Alamo Group Inc NYSE:ALG Historical Prices

Below are the 7090 trading days of historical prices for ALG.

#	Exchange	Symbol	Date	Open	High	Low	Close
7090	NYSE	ALG	Fri, Mar 1, 2024	203.58	203.58	201.51	202.68
7089	NYSE	ALG	Thu, Feb 29, 2024	205.52	205.95	201.84	202.29
7088	NYSE	ALG	Wed, Feb 28, 2024	199.97	203.47	199.97	202.72
7087	NYSE	ALG	Tue, Feb 27, 2024	201.93	203.13	200.26	202.08
7086	NYSE	ALG	Mon, Feb 26, 2024	202.49	204.31	198.33	199.35
7085	NYSE	ALG	Fri, Feb 23, 2024	207.40	210.00	188.36	203.55
7084	NYSE	ALG	Thu, Feb 22, 2024	213.09	215.20	212.77	214.32
7083	NYSE	ALG	Wed, Feb 21, 2024	215.84	215.84	213.13	214.55
7082	NYSE	ALG	Tue, Feb 20, 2024	214.45	217.16	213.56	215.92
7081	NYSE	ALG	Fri, Feb 16, 2024	219.67	222.00	217.30	217.33
7080	NYSE	ALG	Thu, Feb 15, 2024	218.52	222.00	217.62	221.20
7079	NYSE	ALG	Wed, Feb 14, 2024	215.99	218.74	210.01	217.74
7078	NYSE	ALG	Tue, Feb 13, 2024	218.72	218.72	210.29	212.25
7077	NYSE	ALG	Mon, Feb 12, 2024	218.40	231.40	218.40	225.21
7076	NYSE	ALG	Fri, Feb 9, 2024	215.80	219.03	214.63	218.35
7075	NYSE	ALG	Thu, Feb 8, 2024	216.41	217.69	214.30	216.01
7074	NYSE	ALG	Wed, Feb 7, 2024	213.88	215.83	212.30	215.83
7073	NYSE	ALG	Tue, Feb 6, 2024	214.99	216.36	213.56	214.00
7072	NYSE	ALG	Mon, Feb 5, 2024	215.05	215.85	212.30	214.07
7071	NYSE	ALG	Fri, Feb 2, 2024	213.17	218.36	212.20	217.75
7070	NYSE	ALG	Thu, Feb 1, 2024	213.83	215.71	209.14	215.62
7069	NYSE	ALG	Wed, Jan 31, 2024	216.40	216.65	210.97	212.28
7068	NYSE	ALG	Tue, Jan 30, 2024	215.41	217.48	214.91	216.00
7067	NYSE	ALG	Mon, Jan 29, 2024	213.42	217.68	212.01	216.97
7066	NYSE	ALG	Fri, Jan 26, 2024	213.76	214.23	211.41	213.00
7065	NYSE	ALG	Thu, Jan 25, 2024	212.39	215.60	209.59	212.34
7064	NYSE	ALG	Wed, Jan 24, 2024	212.41	212.41	208.23	209.26
7063	NYSE	ALG	Tue, Jan 23, 2024	211.44	213.80	208.65	209.61
7062	NYSE	ALG	Mon, Jan 22, 2024	207.00	209.92	207.00	209.11
7061	NYSE	ALG	Fri, Jan 19, 2024	203.45	205.14	200.36	205.14
7060	NYSE	ALG	Thu, Jan 18, 2024	201.04	202.69	200.15	202.55
7059	NYSE	ALG	Wed, Jan 17, 2024	200.90	201.98	198.21	199.44
7058	NYSE	ALG	Tue, Jan 16, 2024	202.57	203.64	201.04	203.64
7057	NYSE	ALG	Fri, Jan 12, 2024	202.28	203.37	201.74	203.07
7056	NYSE	ALG	Thu, Jan 11, 2024	199.88	200.55	196.78	200.21
7055	NYSE	ALG	Wed, Jan 10, 2024	199.10	200.26	197.57	199.82
7054	NYSE	ALG	Tue, Jan 9, 2024	198.17	199.21	196.38	198.47
7053	NYSE	ALG	Mon, Jan 8, 2024	201.38	201.81	199.26	201.29
7052	NYSE	ALG	Fri, Jan 5, 2024	199.66	201.42	198.90	200.38
7051	NYSE	ALG	Thu, Jan 4, 2024	202.64	202.87	200.42	201.29
7050	NYSE	ALG	Wed, Jan 3, 2024	205.05	205.05	201.05	201.63
7049	NYSE	ALG	Tue, Jan 2, 2024	208.00	209.53	205.60	205.96
7048	NYSE	ALG	Fri, Dec 29, 2023	211.00	211.88	208.70	210.19
7047	NYSE	ALG	Thu, Dec 28, 2023	211.61	213.56	210.22	211.47
7046	NYSE	ALG	Wed, Dec 27, 2023	214.00	216.34	211.41	213.25
7045	NYSE	ALG	Tue, Dec 26, 2023	213.14	214.44	211.80	213.02
7044	NYSE	ALG	Fri, Dec 22, 2023	209.40	212.80	209.37	211.80
7043	NYSE	ALG	Thu, Dec 21, 2023	208.48	209.74	206.95	207.86
7042	NYSE	ALG	Wed, Dec 20, 2023	207.33	212.90	205.70	206.08
7041	NYSE	ALG	Tue, Dec 19, 2023	204.38	207.26	204.38	206.71
7040	NYSE	ALG	Mon, Dec 18, 2023	203.54	203.89	200.73	202.26
7039	NYSE	ALG	Fri, Dec 15, 2023	204.21	204.21	200.48	202.31
7038	NYSE	ALG	Thu, Dec 14, 2023	201.21	205.63	201.21	203.95
7037	NYSE	ALG	Wed, Dec 13, 2023	191.81	198.77	190.18	197.31
7036	NYSE	ALG	Tue, Dec 12, 2023	192.24	194.53	189.40	192.19
7035	NYSE	ALG	Mon, Dec 11, 2023	192.12	193.04	190.04	192.09
7034	NYSE	ALG	Fri, Dec 8, 2023	188.91	192.86	187.10	192.12
7033	NYSE	ALG	Thu, Dec 7, 2023	185.79	188.10	182.30	188.00
7032	NYSE	ALG	Wed, Dec 6, 2023	186.94	188.92	184.59	184.60
7031	NYSE	ALG	Tue, Dec 5, 2023	187.30	187.92	184.81	185.23
7030	NYSE	ALG	Mon, Dec 4, 2023	187.44	189.96	186.50	188.64
7029	NYSE	ALG	Fri, Dec 1, 2023	183.49	187.85	183.04	187.44
7028	NYSE	ALG	Thu, Nov 30, 2023	183.74	185.00	181.81	183.70
7027	NYSE	ALG	Wed, Nov 29, 2023	184.00	185.57	182.19	182.21
7026	NYSE	ALG	Tue, Nov 28, 2023	187.04	187.04	182.13	182.13
7025	NYSE	ALG	Mon, Nov 27, 2023	185.95	187.07	185.33	186.81
7024	NYSE	ALG	Fri, Nov 24, 2023	184.69	186.98	184.61	186.88
7023	NYSE	ALG	Wed, Nov 22, 2023	185.14	185.60	182.82	185.55
7022	NYSE	ALG	Tue, Nov 21, 2023	184.70	185.60	183.26	183.34
7021	NYSE	ALG	Mon, Nov 20, 2023	186.38	187.34	185.89	186.40
7020	NYSE	ALG	Fri, Nov 17, 2023	187.07	188.20	185.92	186.03
7019	NYSE	ALG	Thu, Nov 16, 2023	188.92	189.18	185.11	185.63
7018	NYSE	ALG	Wed, Nov 15, 2023	188.58	191.91	187.74	189.06
7017	NYSE	ALG	Tue, Nov 14, 2023	185.41	189.27	185.07	189.11
7016	NYSE	ALG	Mon, Nov 13, 2023	179.32	180.80	178.47	180.14
7015	NYSE	ALG	Fri, Nov 10, 2023	176.85	180.36	176.85	180.15
7014	NYSE	ALG	Thu, Nov 9, 2023	183.73	183.73	176.02	177.02
7013	NYSE	ALG	Wed, Nov 8, 2023	180.77	182.51	180.77	181.52
7012	NYSE	ALG	Tue, Nov 7, 2023	183.00	183.00	180.00	181.54
7011	NYSE	ALG	Mon, Nov 6, 2023	182.64	184.45	179.34	183.19
7010	NYSE	ALG	Fri, Nov 3, 2023	175.00	181.80	168.22	180.87
7009	NYSE	ALG	Thu, Nov 2, 2023	160.35	162.59	158.16	162.12
7008	NYSE	ALG	Wed, Nov 1, 2023	160.15	160.75	158.41	158.60
7007	NYSE	ALG	Tue, Oct 31, 2023	159.90	161.49	158.40	160.30
7006	NYSE	ALG	Mon, Oct 30, 2023	161.52	162.09	159.24	159.94
7005	NYSE	ALG	Fri, Oct 27, 2023	161.89	161.89	157.74	158.93
7004	NYSE	ALG	Thu, Oct 26, 2023	162.90	163.34	161.47	161.99
7003	NYSE	ALG	Wed, Oct 25, 2023	162.36	162.41	160.78	161.67
7002	NYSE	ALG	Tue, Oct 24, 2023	164.59	165.27	163.03	163.42
7001	NYSE	ALG	Mon, Oct 23, 2023	164.01	165.08	161.96	162.97
7000	NYSE	ALG	Fri, Oct 20, 2023	166.04	166.04	163.81	164.02
6999	NYSE	ALG	Thu, Oct 19, 2023	167.77	169.25	165.15	165.35
6998	NYSE	ALG	Wed, Oct 18, 2023	171.89	171.89	166.72	167.03
6997	NYSE	ALG	Tue, Oct 17, 2023	172.95	176.61	172.95	173.55
6996	NYSE	ALG	Mon, Oct 16, 2023	171.85	173.41	171.85	173.09
6995	NYSE	ALG	Fri, Oct 13, 2023	175.48	175.48	170.22	170.44
6994	NYSE	ALG	Thu, Oct 12, 2023	177.45	177.45	171.71	174.20
6993	NYSE	ALG	Wed, Oct 11, 2023	176.62	178.89	176.37	177.46
6992	NYSE	ALG	Tue, Oct 10, 2023	177.19	178.38	175.51	175.51
6991	NYSE	ALG	Mon, Oct 9, 2023	172.20	177.38	171.80	175.92
6990	NYSE	ALG	Fri, Oct 6, 2023	173.54	175.07	172.83	173.77
6989	NYSE	ALG	Thu, Oct 5, 2023	172.57	174.48	171.47	173.46
6988	NYSE	ALG	Wed, Oct 4, 2023	175.21	177.38	173.01	173.54
6987	NYSE	ALG	Tue, Oct 3, 2023	174.55	174.78	171.74	174.21
6986	NYSE	ALG	Mon, Oct 2, 2023	172.93	175.48	171.55	174.93
6985	NYSE	ALG	Fri, Sep 29, 2023	181.07	181.07	172.66	172.86
6984	NYSE	ALG	Thu, Sep 28, 2023	175.68	180.50	175.68	180.02
6983	NYSE	ALG	Wed, Sep 27, 2023	175.40	176.96	171.53	176.52
6982	NYSE	ALG	Tue, Sep 26, 2023	172.80	174.97	172.80	173.76
6981	NYSE	ALG	Mon, Sep 25, 2023	170.81	174.57	170.78	173.65
6980	NYSE	ALG	Fri, Sep 22, 2023	170.61	172.31	170.15	171.03
6979	NYSE	ALG	Thu, Sep 21, 2023	168.68	171.38	168.04	170.70
6978	NYSE	ALG	Wed, Sep 20, 2023	169.66	171.30	168.32	168.82
6977	NYSE	ALG	Tue, Sep 19, 2023	170.62	170.62	167.53	168.73
6976	NYSE	ALG	Mon, Sep 18, 2023	171.74	171.99	170.47	170.76
6975	NYSE	ALG	Fri, Sep 15, 2023	170.77	171.42	167.89	171.18
6974	NYSE	ALG	Thu, Sep 14, 2023	169.69	171.75	169.69	171.12
6973	NYSE	ALG	Wed, Sep 13, 2023	170.71	170.71	166.90	167.67
6972	NYSE	ALG	Tue, Sep 12, 2023	169.91	171.69	168.84	169.94
6971	NYSE	ALG	Mon, Sep 11, 2023	168.98	170.16	168.50	169.36
6970	NYSE	ALG	Fri, Sep 8, 2023	170.93	170.93	167.39	167.77
6969	NYSE	ALG	Thu, Sep 7, 2023	171.65	171.65	168.49	169.36
6968	NYSE	ALG	Wed, Sep 6, 2023	171.11	171.39	169.29	171.34
6967	NYSE	ALG	Tue, Sep 5, 2023	175.61	175.61	167.44	169.80
6966	NYSE	ALG	Fri, Sep 1, 2023	173.96	178.08	173.78	177.51
6965	NYSE	ALG	Thu, Aug 31, 2023	172.89	174.55	171.31	171.65
6964	NYSE	ALG	Wed, Aug 30, 2023	171.56	174.05	171.56	172.87
6963	NYSE	ALG	Tue, Aug 29, 2023	170.64	171.99	168.60	171.66
6962	NYSE	ALG	Mon, Aug 28, 2023	171.50	172.77	169.70	170.85
6961	NYSE	ALG	Fri, Aug 25, 2023	169.77	170.39	168.67	170.24
6960	NYSE	ALG	Thu, Aug 24, 2023	169.52	171.12	168.39	169.10
6959	NYSE	ALG	Wed, Aug 23, 2023	170.40	171.22	169.36	170.59
6958	NYSE	ALG	Tue, Aug 22, 2023	170.56	170.56	168.81	169.54
6957	NYSE	ALG	Mon, Aug 21, 2023	170.25	170.87	169.01	169.94
6956	NYSE	ALG	Fri, Aug 18, 2023	169.37	171.51	168.41	170.43
6955	NYSE	ALG	Thu, Aug 17, 2023	170.25	170.78	169.78	170.23
6954	NYSE	ALG	Wed, Aug 16, 2023	170.13	172.50	169.61	170.62
6953	NYSE	ALG	Tue, Aug 15, 2023	172.21	172.90	170.70	171.44
6952	NYSE	ALG	Mon, Aug 14, 2023	173.22	173.85	171.20	173.01
6951	NYSE	ALG	Fri, Aug 11, 2023	176.87	177.03	174.48	174.86
6950	NYSE	ALG	Thu, Aug 10, 2023	178.85	179.69	175.50	176.81
6949	NYSE	ALG	Wed, Aug 9, 2023	178.97	180.03	176.85	178.93
6948	NYSE	ALG	Tue, Aug 8, 2023	180.34	180.34	175.93	178.19
6947	NYSE	ALG	Mon, Aug 7, 2023	182.07	183.95	180.73	181.19
6946	NYSE	ALG	Fri, Aug 4, 2023	184.18	186.16	180.60	180.91
6945	NYSE	ALG	Thu, Aug 3, 2023	191.95	191.95	172.27	181.34
6944	NYSE	ALG	Wed, Aug 2, 2023	193.50	196.10	192.67	194.70
6943	NYSE	ALG	Tue, Aug 1, 2023	192.52	195.75	192.52	195.74
6942	NYSE	ALG	Mon, Jul 31, 2023	191.62	193.76	190.30	193.76
6941	NYSE	ALG	Fri, Jul 28, 2023	193.41	193.41	190.99	191.16
6940	NYSE	ALG	Thu, Jul 27, 2023	191.65	191.65	190.33	191.36
6939	NYSE	ALG	Wed, Jul 26, 2023	197.92	198.33	191.35	191.58
6938	NYSE	ALG	Tue, Jul 25, 2023	197.50	200.81	195.56	197.40
6937	NYSE	ALG	Mon, Jul 24, 2023	193.93	198.27	192.73	198.01
6936	NYSE	ALG	Fri, Jul 21, 2023	198.56	198.56	193.62	193.68
6935	NYSE	ALG	Thu, Jul 20, 2023	198.89	198.89	196.17	197.86
6934	NYSE	ALG	Wed, Jul 19, 2023	197.02	198.58	195.21	197.82
6933	NYSE	ALG	Tue, Jul 18, 2023	196.57	198.73	196.51	198.00
6932	NYSE	ALG	Mon, Jul 17, 2023	190.00	198.58	189.26	197.34
6931	NYSE	ALG	Fri, Jul 14, 2023	191.74	192.44	189.08	190.98
6930	NYSE	ALG	Thu, Jul 13, 2023	189.85	191.67	188.90	191.56
6929	NYSE	ALG	Wed, Jul 12, 2023	189.46	192.85	187.33	190.55
6928	NYSE	ALG	Tue, Jul 11, 2023	184.20	187.71	184.08	186.95
6927	NYSE	ALG	Mon, Jul 10, 2023	179.62	184.27	179.62	184.18
6926	NYSE	ALG	Fri, Jul 7, 2023	179.61	182.35	179.61	180.13
6925	NYSE	ALG	Thu, Jul 6, 2023	181.78	181.78	176.50	178.75
6924	NYSE	ALG	Wed, Jul 5, 2023	183.00	184.82	180.09	183.09
6923	NYSE	ALG	Mon, Jul 3, 2023	183.00	184.90	183.00	184.83
6922	NYSE	ALG	Fri, Jun 30, 2023	183.76	185.91	182.65	183.91
6921	NYSE	ALG	Thu, Jun 29, 2023	182.28	186.40	182.28	182.51
6920	NYSE	ALG	Wed, Jun 28, 2023	183.47	183.47	181.38	181.78
6919	NYSE	ALG	Tue, Jun 27, 2023	181.88	183.62	181.88	182.79
6918	NYSE	ALG	Mon, Jun 26, 2023	181.47	184.58	181.01	181.01
6917	NYSE	ALG	Fri, Jun 23, 2023	181.49	183.46	180.42	181.43
6916	NYSE	ALG	Thu, Jun 22, 2023	183.84	183.84	181.86	183.00
6915	NYSE	ALG	Wed, Jun 21, 2023	182.69	186.47	181.52	184.00
6914	NYSE	ALG	Tue, Jun 20, 2023	184.77	186.31	182.38	182.50
6913	NYSE	ALG	Fri, Jun 16, 2023	184.97	185.23	181.45	184.53
6912	NYSE	ALG	Thu, Jun 15, 2023	184.00	184.16	180.22	183.69
6911	NYSE	ALG	Wed, Jun 14, 2023	186.76	186.76	182.51	183.65
6910	NYSE	ALG	Tue, Jun 13, 2023	182.54	186.11	182.38	185.61
6909	NYSE	ALG	Mon, Jun 12, 2023	181.99	183.02	180.71	181.37
6908	NYSE	ALG	Fri, Jun 9, 2023	183.17	183.17	179.77	181.30
6907	NYSE	ALG	Thu, Jun 8, 2023	184.18	184.86	182.19	183.55
6906	NYSE	ALG	Wed, Jun 7, 2023	181.74	184.57	179.59	183.54
6905	NYSE	ALG	Tue, Jun 6, 2023	171.38	181.78	171.38	179.58
6904	NYSE	ALG	Mon, Jun 5, 2023	176.48	175.00	169.26	178.57
6903	NYSE	ALG	Fri, Jun 2, 2023	170.27	179.27	170.27	178.57
6902	NYSE	ALG	Thu, Jun 1, 2023	166.89	169.62	166.42	167.37
6901	NYSE	ALG	Wed, May 31, 2023	168.86	169.66	166.18	166.46
6900	NYSE	ALG	Tue, May 30, 2023	174.01	174.01	168.27	169.08
6899	NYSE	ALG	Fri, May 26, 2023	173.41	173.84	171.43	172.86
6898	NYSE	ALG	Thu, May 25, 2023	174.33	175.47	171.82	173.71
6897	NYSE	ALG	Wed, May 24, 2023	177.99	178.62	175.14	175.17
6896	NYSE	ALG	Tue, May 23, 2023	179.19	180.36	178.25	178.91
6895	NYSE	ALG	Mon, May 22, 2023	178.88	182.21	178.10	180.50
6894	NYSE	ALG	Fri, May 19, 2023	182.51	183.40	176.77	177.94
6893	NYSE	ALG	Thu, May 18, 2023	178.69	180.56	178.12	180.16
6892	NYSE	ALG	Wed, May 17, 2023	176.91	180.34	175.72	179.30
6891	NYSE	ALG	Tue, May 16, 2023	176.32	177.38	175.04	175.90
6890	NYSE	ALG	Mon, May 15, 2023	178.07	178.84	176.40	176.92
6889	NYSE	ALG	Fri, May 12, 2023	179.23	179.79	176.69	178.07
6888	NYSE	ALG	Thu, May 11, 2023	179.53	179.97	177.07	177.95
6887	NYSE	ALG	Wed, May 10, 2023	182.80	182.80	178.79	181.45
6886	NYSE	ALG	Tue, May 9, 2023	181.78	182.06	179.92	180.39
6885	NYSE	ALG	Mon, May 8, 2023	182.38	182.71	179.34	181.94
6884	NYSE	ALG	Fri, May 5, 2023	177.96	180.95	175.00	179.29
6883	NYSE	ALG	Thu, May 4, 2023	175.65	176.15	172.73	174.15
6882	NYSE	ALG	Wed, May 3, 2023	178.40	181.36	177.29	177.37
6881	NYSE	ALG	Tue, May 2, 2023	177.10	180.00	176.12	178.57
6880	NYSE	ALG	Mon, May 1, 2023	176.80	181.85	176.80	179.02
6879	NYSE	ALG	Fri, Apr 28, 2023	177.42	180.43	176.37	176.73
6878	NYSE	ALG	Thu, Apr 27, 2023	175.74	178.97	175.30	178.80
6877	NYSE	ALG	Wed, Apr 26, 2023	175.74	176.71	174.02	175.62
6876	NYSE	ALG	Tue, Apr 25, 2023	180.64	181.50	177.50	177.61
6875	NYSE	ALG	Mon, Apr 24, 2023	179.97	182.32	179.97	182.09
6874	NYSE	ALG	Fri, Apr 21, 2023	180.78	180.80	178.40	180.28
6873	NYSE	ALG	Thu, Apr 20, 2023	176.80	180.90	176.03	180.86
6872	NYSE	ALG	Wed, Apr 19, 2023	179.73	179.73	175.69	177.34
6871	NYSE	ALG	Tue, Apr 18, 2023	177.27	179.30	176.28	179.29
6870	NYSE	ALG	Mon, Apr 17, 2023	176.69	177.97	176.17	177.15
6869	NYSE	ALG	Fri, Apr 14, 2023	176.22	178.64	176.17	176.57
6868	NYSE	ALG	Thu, Apr 13, 2023	177.36	177.36	174.65	176.41
6867	NYSE	ALG	Wed, Apr 12, 2023	174.51	176.97	174.51	176.08
6866	NYSE	ALG	Tue, Apr 11, 2023	172.73	176.79	172.73	173.54
6865	NYSE	ALG	Mon, Apr 10, 2023	167.54	173.04	165.02	171.30
6864	NYSE	ALG	Thu, Apr 6, 2023	168.32	168.50	165.34	167.55
6863	NYSE	ALG	Wed, Apr 5, 2023	175.54	175.89	165.47	167.31
6862	NYSE	ALG	Tue, Apr 4, 2023	184.52	184.52	175.11	176.58
6861	NYSE	ALG	Mon, Apr 3, 2023	184.17	184.79	181.19	184.06
6860	NYSE	ALG	Fri, Mar 31, 2023	182.15	185.25	181.12	184.16
6859	NYSE	ALG	Thu, Mar 30, 2023	183.22	183.90	180.59	180.80
6858	NYSE	ALG	Wed, Mar 29, 2023	180.98	183.52	180.35	182.43
6857	NYSE	ALG	Tue, Mar 28, 2023	177.34	180.18	177.34	179.74
6856	NYSE	ALG	Mon, Mar 27, 2023	178.76	178.76	176.34	177.46
6855	NYSE	ALG	Fri, Mar 24, 2023	176.27	178.64	174.96	176.66
6854	NYSE	ALG	Thu, Mar 23, 2023	177.33	179.86	174.19	177.21
6853	NYSE	ALG	Wed, Mar 22, 2023	180.06	181.59	176.77	177.09
6852	NYSE	ALG	Tue, Mar 21, 2023	177.72	180.51	177.55	180.01
6851	NYSE	ALG	Mon, Mar 20, 2023	174.51	177.60	174.51	174.99
6850	NYSE	ALG	Fri, Mar 17, 2023	175.28	175.82	172.01	173.19
6849	NYSE	ALG	Thu, Mar 16, 2023	170.00	179.46	169.50	176.29
6848	NYSE	ALG	Wed, Mar 15, 2023	170.74	171.75	167.64	169.69
6847	NYSE	ALG	Tue, Mar 14, 2023	175.22	177.21	171.44	174.48
6846	NYSE	ALG	Mon, Mar 13, 2023	171.12	172.89	169.56	171.37
6845	NYSE	ALG	Fri, Mar 10, 2023	178.08	178.08	172.50	173.86
6844	NYSE	ALG	Thu, Mar 9, 2023	183.09	183.09	178.08	178.24
6843	NYSE	ALG	Wed, Mar 8, 2023	184.38	184.38	179.15	182.08
6842	NYSE	ALG	Tue, Mar 7, 2023	180.90	184.67	180.17	184.27
6841	NYSE	ALG	Mon, Mar 6, 2023	184.80	185.97	178.67	180.26
6840	NYSE	ALG	Fri, Mar 3, 2023	186.19	186.37	184.44	184.45
6839	NYSE	ALG	Thu, Mar 2, 2023	182.81	186.30	182.81	185.72
6838	NYSE	ALG	Wed, Mar 1, 2023	180.40	184.66	179.37	184.01
6837	NYSE	ALG	Tue, Feb 28, 2023	179.47	183.29	178.87	182.39
6836	NYSE	ALG	Mon, Feb 27, 2023	182.87	182.87	176.83	178.75
6835	NYSE	ALG	Fri, Feb 24, 2023	163.61	181.02	163.25	178.25
6834	NYSE	ALG	Thu, Feb 23, 2023	160.01	162.62	159.89	161.93
6833	NYSE	ALG	Wed, Feb 22, 2023	159.52	162.58	158.60	160.93
6832	NYSE	ALG	Tue, Feb 21, 2023	161.18	162.97	158.46	158.74
6831	NYSE	ALG	Fri, Feb 17, 2023	159.70	163.18	157.67	163.16
6830	NYSE	ALG	Thu, Feb 16, 2023	157.31	160.21	156.47	158.87
6829	NYSE	ALG	Wed, Feb 15, 2023	155.53	159.31	154.96	158.94
6828	NYSE	ALG	Tue, Feb 14, 2023	156.86	158.32	154.68	156.35
6827	NYSE	ALG	Mon, Feb 13, 2023	154.99	158.06	154.99	158.06
6826	NYSE	ALG	Fri, Feb 10, 2023	153.96	156.22	153.96	155.26
6825	NYSE	ALG	Thu, Feb 9, 2023	157.16	158.50	155.11	155.17
6824	NYSE	ALG	Wed, Feb 8, 2023	158.09	158.85	156.85	157.31
6823	NYSE	ALG	Tue, Feb 7, 2023	157.47	159.93	156.58	158.94
6822	NYSE	ALG	Mon, Feb 6, 2023	158.92	161.00	157.97	158.61
6821	NYSE	ALG	Fri, Feb 3, 2023	158.42	161.61	158.42	160.47
6820	NYSE	ALG	Thu, Feb 2, 2023	158.57	160.63	156.77	160.19
6819	NYSE	ALG	Wed, Feb 1, 2023	155.32	160.34	154.63	158.57
6818	NYSE	ALG	Tue, Jan 31, 2023	153.69	156.68	152.11	156.47
6817	NYSE	ALG	Mon, Jan 30, 2023	153.31	155.70	151.72	152.43
6816	NYSE	ALG	Fri, Jan 27, 2023	153.57	155.34	153.30	154.08
6815	NYSE	ALG	Thu, Jan 26, 2023	153.20	154.21	151.07	154.14
6814	NYSE	ALG	Wed, Jan 25, 2023	151.40	152.84	149.69	152.74
6813	NYSE	ALG	Tue, Jan 24, 2023	151.76	154.29	151.29	153.08
6812	NYSE	ALG	Mon, Jan 23, 2023	150.35	153.76	149.50	152.71
6811	NYSE	ALG	Fri, Jan 20, 2023	147.83	151.44	146.66	150.41
6810	NYSE	ALG	Thu, Jan 19, 2023	151.27	151.59	146.18	146.45
6809	NYSE	ALG	Wed, Jan 18, 2023	153.78	155.81	150.82	150.95
6808	NYSE	ALG	Tue, Jan 17, 2023	154.62	157.00	153.22	153.93
6807	NYSE	ALG	Fri, Jan 13, 2023	154.53	156.14	153.21	155.19
6806	NYSE	ALG	Thu, Jan 12, 2023	153.86	156.62	151.98	154.84
6805	NYSE	ALG	Wed, Jan 11, 2023	152.17	154.01	151.95	153.27
6804	NYSE	ALG	Tue, Jan 10, 2023	145.76	151.65	145.75	151.65
6803	NYSE	ALG	Mon, Jan 9, 2023	148.69	149.19	144.46	146.92
6802	NYSE	ALG	Fri, Jan 6, 2023	142.64	148.78	140.87	148.75
6801	NYSE	ALG	Thu, Jan 5, 2023	142.99	142.99	139.44	140.44
6800	NYSE	ALG	Wed, Jan 4, 2023	141.59	143.16	140.00	142.78
6799	NYSE	ALG	Tue, Jan 3, 2023	143.05	143.05	139.50	140.27
6798	NYSE	ALG	Fri, Dec 30, 2022	141.80	142.56	140.57	141.60
6797	NYSE	ALG	Thu, Dec 29, 2022	142.83	143.63	140.67	143.28
6796	NYSE	ALG	Wed, Dec 28, 2022	142.05	144.07	140.35	141.36
6795	NYSE	ALG	Tue, Dec 27, 2022	141.53	142.46	140.77	141.11
6794	NYSE	ALG	Fri, Dec 23, 2022	139.87	142.10	138.15	141.53
6793	NYSE	ALG	Thu, Dec 22, 2022	140.47	141.98	137.81	139.20
6792	NYSE	ALG	Wed, Dec 21, 2022	143.89	143.94	141.54	142.05
6791	NYSE	ALG	Tue, Dec 20, 2022	141.10	142.38	139.66	142.14
6790	NYSE	ALG	Mon, Dec 19, 2022	138.63	141.16	137.47	140.85
6789	NYSE	ALG	Fri, Dec 16, 2022	138.24	139.30	137.54	137.85
6788	NYSE	ALG	Thu, Dec 15, 2022	144.67	144.67	139.78	140.20
6787	NYSE	ALG	Wed, Dec 14, 2022	146.90	148.94	145.23	145.50
6786	NYSE	ALG	Tue, Dec 13, 2022	151.22	151.22	145.70	147.19
6785	NYSE	ALG	Mon, Dec 12, 2022	146.85	147.38	144.97	147.38
6784	NYSE	ALG	Fri, Dec 9, 2022	145.86	146.82	144.75	145.74
6783	NYSE	ALG	Thu, Dec 8, 2022	145.09	148.41	145.09	146.60
6782	NYSE	ALG	Wed, Dec 7, 2022	144.78	148.81	144.78	146.39
6781	NYSE	ALG	Tue, Dec 6, 2022	148.61	148.99	146.34	147.06
6780	NYSE	ALG	Mon, Dec 5, 2022	151.39	151.39	146.20	149.29
6779	NYSE	ALG	Fri, Dec 2, 2022	148.79	152.49	147.15	152.22
6778	NYSE	ALG	Thu, Dec 1, 2022	151.29	151.86	147.30	150.63
6777	NYSE	ALG	Wed, Nov 30, 2022	146.12	151.06	143.31	150.50
6776	NYSE	ALG	Tue, Nov 29, 2022	145.50	147.75	145.50	145.97
6775	NYSE	ALG	Mon, Nov 28, 2022	150.19	150.47	146.08	146.72
6774	NYSE	ALG	Fri, Nov 25, 2022	150.99	152.20	149.24	149.53
6773	NYSE	ALG	Wed, Nov 23, 2022	149.40	152.31	149.03	149.78
6772	NYSE	ALG	Tue, Nov 22, 2022	150.86	152.22	149.10	150.07
6771	NYSE	ALG	Mon, Nov 21, 2022	150.11	152.92	149.50	151.68
6770	NYSE	ALG	Fri, Nov 18, 2022	152.93	152.93	149.01	150.11
6769	NYSE	ALG	Thu, Nov 17, 2022	145.80	150.90	144.87	150.61
6768	NYSE	ALG	Wed, Nov 16, 2022	147.24	149.04	145.81	147.39
6767	NYSE	ALG	Tue, Nov 15, 2022	151.89	151.89	146.45	146.70
6766	NYSE	ALG	Mon, Nov 14, 2022	152.01	155.48	151.23	151.44
6765	NYSE	ALG	Fri, Nov 11, 2022	155.65	158.45	153.45	153.49
6764	NYSE	ALG	Thu, Nov 10, 2022	154.46	156.86	152.25	155.06
6763	NYSE	ALG	Wed, Nov 9, 2022	147.93	149.89	146.35	149.61
6762	NYSE	ALG	Tue, Nov 8, 2022	144.44	150.03	144.44	148.74
6761	NYSE	ALG	Mon, Nov 7, 2022	144.75	145.94	142.51	143.86
6760	NYSE	ALG	Fri, Nov 4, 2022	144.98	144.98	137.52	143.51
6759	NYSE	ALG	Thu, Nov 3, 2022	148.42	153.12	147.83	150.74
6758	NYSE	ALG	Wed, Nov 2, 2022	153.72	155.89	149.17	150.06
6757	NYSE	ALG	Tue, Nov 1, 2022	153.89	154.69	151.18	153.60
6756	NYSE	ALG	Mon, Oct 31, 2022	150.10	153.71	148.33	152.08
6755	NYSE	ALG	Fri, Oct 28, 2022	151.51	153.85	148.34	149.51
6754	NYSE	ALG	Thu, Oct 27, 2022	154.49	156.43	150.20	150.32
6753	NYSE	ALG	Wed, Oct 26, 2022	153.14	155.98	152.08	153.01
6752	NYSE	ALG	Tue, Oct 25, 2022	149.48	152.46	149.48	152.46
6751	NYSE	ALG	Mon, Oct 24, 2022	150.47	150.75	148.16	149.92
6750	NYSE	ALG	Fri, Oct 21, 2022	143.59	149.31	143.59	148.96
6749	NYSE	ALG	Thu, Oct 20, 2022	143.30	144.75	141.93	142.52
6748	NYSE	ALG	Wed, Oct 19, 2022	142.73	144.09	140.88	143.95
6747	NYSE	ALG	Tue, Oct 18, 2022	142.00	142.98	141.19	142.35
6746	NYSE	ALG	Mon, Oct 17, 2022	138.19	140.03	137.64	139.76
6745	NYSE	ALG	Fri, Oct 14, 2022	136.76	136.85	134.39	136.13
6744	NYSE	ALG	Thu, Oct 13, 2022	132.05	137.63	131.86	136.91
6743	NYSE	ALG	Wed, Oct 12, 2022	134.40	134.75	132.25	133.37
6742	NYSE	ALG	Tue, Oct 11, 2022	132.63	135.41	131.95	133.39
6741	NYSE	ALG	Mon, Oct 10, 2022	133.89	133.96	131.87	132.96
6740	NYSE	ALG	Fri, Oct 7, 2022	129.76	133.90	129.76	132.84
6739	NYSE	ALG	Thu, Oct 6, 2022	133.34	134.12	132.06	133.53
6738	NYSE	ALG	Wed, Oct 5, 2022	130.51	133.69	130.51	133.24
6737	NYSE	ALG	Tue, Oct 4, 2022	128.27	131.47	128.27	131.37
6736	NYSE	ALG	Mon, Oct 3, 2022	123.00	126.76	123.00	126.23
6735	NYSE	ALG	Fri, Sep 30, 2022	124.06	125.81	122.07	122.27
6734	NYSE	ALG	Thu, Sep 29, 2022	124.21	124.45	121.89	124.10
6733	NYSE	ALG	Wed, Sep 28, 2022	122.99	126.02	122.87	125.04
6732	NYSE	ALG	Tue, Sep 27, 2022	122.63	122.95	120.46	121.85
6731	NYSE	ALG	Mon, Sep 26, 2022	120.32	122.02	120.32	121.51
6730	NYSE	ALG	Fri, Sep 23, 2022	121.36	121.36	118.73	120.82
6729	NYSE	ALG	Thu, Sep 22, 2022	123.64	123.64	121.95	122.80
6728	NYSE	ALG	Wed, Sep 21, 2022	126.16	127.74	123.82	124.31
6727	NYSE	ALG	Tue, Sep 20, 2022	125.15	125.15	123.19	124.89
6726	NYSE	ALG	Mon, Sep 19, 2022	122.84	126.81	122.84	126.58
6725	NYSE	ALG	Fri, Sep 16, 2022	125.28	125.80	122.30	123.67
6724	NYSE	ALG	Thu, Sep 15, 2022	130.04	130.64	126.89	128.60
6723	NYSE	ALG	Wed, Sep 14, 2022	129.91	129.91	127.88	129.06
6722	NYSE	ALG	Tue, Sep 13, 2022	131.74	133.10	128.58	129.44
6721	NYSE	ALG	Mon, Sep 12, 2022	132.84	134.07	132.60	134.07
6720	NYSE	ALG	Fri, Sep 9, 2022	131.34	132.65	130.72	131.75
6719	NYSE	ALG	Thu, Sep 8, 2022	131.43	131.80	129.75	131.22
6718	NYSE	ALG	Wed, Sep 7, 2022	129.54	132.00	129.03	131.95
6717	NYSE	ALG	Tue, Sep 6, 2022	129.59	130.03	128.58	129.08
6716	NYSE	ALG	Fri, Sep 2, 2022	131.95	131.97	127.24	128.42
6715	NYSE	ALG	Thu, Sep 1, 2022	130.35	130.77	128.90	130.23
6714	NYSE	ALG	Wed, Aug 31, 2022	132.00	132.61	130.73	130.76
6713	NYSE	ALG	Tue, Aug 30, 2022	132.44	132.56	130.64	131.94
6712	NYSE	ALG	Mon, Aug 29, 2022	131.21	133.41	130.84	132.57
6711	NYSE	ALG	Fri, Aug 26, 2022	136.99	136.99	132.48	133.10
6710	NYSE	ALG	Thu, Aug 25, 2022	133.69	136.59	133.48	136.13
6709	NYSE	ALG	Wed, Aug 24, 2022	133.10	135.25	133.04	133.89
6708	NYSE	ALG	Tue, Aug 23, 2022	135.04	136.10	132.98	134.04
6707	NYSE	ALG	Mon, Aug 22, 2022	135.87	136.83	132.87	133.77
6706	NYSE	ALG	Fri, Aug 19, 2022	138.44	138.83	136.54	137.21
6705	NYSE	ALG	Thu, Aug 18, 2022	137.76	140.35	137.29	139.49
6704	NYSE	ALG	Wed, Aug 17, 2022	140.86	140.86	138.50	138.64
6703	NYSE	ALG	Tue, Aug 16, 2022	141.94	143.11	140.00	140.91
6702	NYSE	ALG	Mon, Aug 15, 2022	138.79	143.96	138.79	143.64
6701	NYSE	ALG	Fri, Aug 12, 2022	137.63	140.50	137.42	140.38
6700	NYSE	ALG	Thu, Aug 11, 2022	138.26	138.57	136.52	138.01
6699	NYSE	ALG	Wed, Aug 10, 2022	135.95	138.45	135.43	136.58
6698	NYSE	ALG	Tue, Aug 9, 2022	134.89	135.27	133.07	133.58
6697	NYSE	ALG	Mon, Aug 8, 2022	136.65	137.08	132.95	134.18
6696	NYSE	ALG	Fri, Aug 5, 2022	132.27	134.97	131.96	134.58
6695	NYSE	ALG	Thu, Aug 4, 2022	128.92	132.36	126.13	132.19
6694	NYSE	ALG	Wed, Aug 3, 2022	126.68	127.82	125.10	127.00
6693	NYSE	ALG	Tue, Aug 2, 2022	129.03	130.54	126.24	127.10
6692	NYSE	ALG	Mon, Aug 1, 2022	128.05	130.92	127.31	130.25
6691	NYSE	ALG	Fri, Jul 29, 2022	125.83	129.44	125.83	129.41
6690	NYSE	ALG	Thu, Jul 28, 2022	123.76	126.25	123.51	126.05
6689	NYSE	ALG	Wed, Jul 27, 2022	121.32	124.52	121.32	123.60
6688	NYSE	ALG	Tue, Jul 26, 2022	121.89	122.96	120.97	121.45
6687	NYSE	ALG	Mon, Jul 25, 2022	120.74	122.61	119.31	122.13
6686	NYSE	ALG	Fri, Jul 22, 2022	120.01	121.49	119.31	120.76
6685	NYSE	ALG	Thu, Jul 21, 2022	120.45	122.25	119.60	122.05
6684	NYSE	ALG	Wed, Jul 20, 2022	119.03	121.66	118.42	121.41
6683	NYSE	ALG	Tue, Jul 19, 2022	116.83	119.65	116.83	118.91
6682	NYSE	ALG	Mon, Jul 18, 2022	117.01	117.01	114.65	115.08
6681	NYSE	ALG	Fri, Jul 15, 2022	115.21	116.15	113.70	115.59
6680	NYSE	ALG	Thu, Jul 14, 2022	111.63	113.88	110.98	113.26
6679	NYSE	ALG	Wed, Jul 13, 2022	113.33	113.79	111.92	113.53
6678	NYSE	ALG	Tue, Jul 12, 2022	115.99	116.38	113.94	114.13
6677	NYSE	ALG	Mon, Jul 11, 2022	115.79	116.71	115.39	115.94
6676	NYSE	ALG	Fri, Jul 8, 2022	116.88	118.65	115.58	116.63
6675	NYSE	ALG	Thu, Jul 7, 2022	114.98	117.32	114.61	117.31
6674	NYSE	ALG	Wed, Jul 6, 2022	116.71	116.71	113.08	113.87
6673	NYSE	ALG	Tue, Jul 5, 2022	116.21	119.50	113.65	116.69
6672	NYSE	ALG	Fri, Jul 1, 2022	117.06	118.89	115.00	118.48
6671	NYSE	ALG	Thu, Jun 30, 2022	113.61	117.31	113.61	116.43
6670	NYSE	ALG	Wed, Jun 29, 2022	114.46	115.53	111.09	115.17
6669	NYSE	ALG	Tue, Jun 28, 2022	117.88	118.00	113.34	113.62
6668	NYSE	ALG	Mon, Jun 27, 2022	119.84	119.84	116.24	116.86
6667	NYSE	ALG	Fri, Jun 24, 2022	115.13	119.10	115.13	118.56
6666	NYSE	ALG	Thu, Jun 23, 2022	118.86	120.04	113.76	114.82
6665	NYSE	ALG	Wed, Jun 22, 2022	116.04	121.08	116.04	119.46
6664	NYSE	ALG	Tue, Jun 21, 2022	113.72	117.97	113.33	117.13
6663	NYSE	ALG	Fri, Jun 17, 2022	110.67	113.69	110.33	113.27
6662	NYSE	ALG	Thu, Jun 16, 2022	112.75	114.59	109.04	109.83
6661	NYSE	ALG	Wed, Jun 15, 2022	113.19	115.23	112.50	114.37
6660	NYSE	ALG	Tue, Jun 14, 2022	111.92	113.34	110.22	111.81
6659	NYSE	ALG	Mon, Jun 13, 2022	111.98	112.47	109.31	112.22
6658	NYSE	ALG	Fri, Jun 10, 2022	115.14	115.47	112.69	113.90
6657	NYSE	ALG	Thu, Jun 9, 2022	116.84	118.08	116.10	116.10
6656	NYSE	ALG	Wed, Jun 8, 2022	120.96	120.96	118.14	118.15
6655	NYSE	ALG	Tue, Jun 7, 2022	119.91	120.71	119.16	120.61
6654	NYSE	ALG	Mon, Jun 6, 2022	119.69	120.90	119.35	120.14
6653	NYSE	ALG	Fri, Jun 3, 2022	120.97	122.13	119.76	119.88
6652	NYSE	ALG	Thu, Jun 2, 2022	118.59	122.67	118.59	122.17
6651	NYSE	ALG	Wed, Jun 1, 2022	117.40	118.52	114.65	118.50
6650	NYSE	ALG	Tue, May 31, 2022	117.50	118.10	115.51	117.63
6649	NYSE	ALG	Fri, May 27, 2022	117.90	118.48	116.51	117.47
6648	NYSE	ALG	Thu, May 26, 2022	116.30	117.57	116.04	116.79
6647	NYSE	ALG	Wed, May 25, 2022	112.50	115.19	112.50	114.72
6646	NYSE	ALG	Tue, May 24, 2022	111.85	113.40	109.00	112.99
6645	NYSE	ALG	Mon, May 23, 2022	113.33	114.05	111.76	112.05
6644	NYSE	ALG	Fri, May 20, 2022	113.86	114.80	108.35	111.56
6643	NYSE	ALG	Thu, May 19, 2022	113.16	114.54	111.81	112.78
6642	NYSE	ALG	Wed, May 18, 2022	114.30	116.69	112.76	113.44
6641	NYSE	ALG	Tue, May 17, 2022	115.20	116.91	115.20	115.84
6640	NYSE	ALG	Mon, May 16, 2022	112.85	114.68	112.04	113.24
6639	NYSE	ALG	Fri, May 13, 2022	114.30	115.55	112.66	113.94
6638	NYSE	ALG	Thu, May 12, 2022	111.64	113.75	109.62	113.50
6637	NYSE	ALG	Wed, May 11, 2022	113.00	116.14	111.42	111.63
6636	NYSE	ALG	Tue, May 10, 2022	114.69	114.93	109.31	113.67
6635	NYSE	ALG	Mon, May 9, 2022	115.65	116.02	113.28	114.94
6634	NYSE	ALG	Fri, May 6, 2022	120.00	120.13	116.69	116.80
6633	NYSE	ALG	Thu, May 5, 2022	131.73	133.62	121.29	121.48
6632	NYSE	ALG	Wed, May 4, 2022	126.66	130.54	125.71	129.52
6631	NYSE	ALG	Tue, May 3, 2022	126.23	128.31	126.03	127.45
6630	NYSE	ALG	Mon, May 2, 2022	127.07	129.55	124.33	127.15
6629	NYSE	ALG	Fri, Apr 29, 2022	129.20	130.24	125.75	126.44
6628	NYSE	ALG	Thu, Apr 28, 2022	129.65	130.56	126.17	130.24
6627	NYSE	ALG	Wed, Apr 27, 2022	128.66	131.18	128.00	128.78
6626	NYSE	ALG	Tue, Apr 26, 2022	131.58	133.70	129.51	129.52
6625	NYSE	ALG	Mon, Apr 25, 2022	133.36	133.36	130.36	132.85
6624	NYSE	ALG	Fri, Apr 22, 2022	136.48	136.48	134.03	134.04
6623	NYSE	ALG	Thu, Apr 21, 2022	140.38	140.54	137.21	137.85
6622	NYSE	ALG	Wed, Apr 20, 2022	138.17	140.39	138.17	139.11
6621	NYSE	ALG	Tue, Apr 19, 2022	136.30	138.23	136.30	137.18
6620	NYSE	ALG	Mon, Apr 18, 2022	135.81	137.25	134.90	136.49
6619	NYSE	ALG	Thu, Apr 14, 2022	137.69	139.15	136.69	136.82
6618	NYSE	ALG	Wed, Apr 13, 2022	135.02	138.25	134.87	137.07
6617	NYSE	ALG	Tue, Apr 12, 2022	134.29	136.83	134.29	135.82
6616	NYSE	ALG	Mon, Apr 11, 2022	134.00	135.66	132.86	133.30
6615	NYSE	ALG	Fri, Apr 8, 2022	136.84	136.84	133.91	134.12
6614	NYSE	ALG	Thu, Apr 7, 2022	137.89	137.95	135.54	136.13
6613	NYSE	ALG	Wed, Apr 6, 2022	140.00	140.87	137.47	138.19
6612	NYSE	ALG	Tue, Apr 5, 2022	142.30	142.30	139.27	140.02
6611	NYSE	ALG	Mon, Apr 4, 2022	141.76	144.33	140.37	142.30
6610	NYSE	ALG	Fri, Apr 1, 2022	144.00	144.84	141.30	142.63
6609	NYSE	ALG	Thu, Mar 31, 2022	146.16	147.50	142.75	143.79
6608	NYSE	ALG	Wed, Mar 30, 2022	148.01	148.73	146.96	147.16
6607	NYSE	ALG	Tue, Mar 29, 2022	147.02	147.74	146.17	147.02
6606	NYSE	ALG	Mon, Mar 28, 2022	146.13	146.13	145.02	145.59
6605	NYSE	ALG	Fri, Mar 25, 2022	147.15	148.33	143.17	147.54
6604	NYSE	ALG	Thu, Mar 24, 2022	147.70	148.06	145.50	145.86
6603	NYSE	ALG	Wed, Mar 23, 2022	147.84	149.33	146.40	147.52
6602	NYSE	ALG	Tue, Mar 22, 2022	152.03	152.03	148.21	149.28
6601	NYSE	ALG	Mon, Mar 21, 2022	148.23	149.79	147.37	148.92
6600	NYSE	ALG	Fri, Mar 18, 2022	147.35	149.29	145.43	149.07
6599	NYSE	ALG	Thu, Mar 17, 2022	145.89	148.55	145.89	147.63
6598	NYSE	ALG	Wed, Mar 16, 2022	150.33	150.33	146.44	147.21
6597	NYSE	ALG	Tue, Mar 15, 2022	146.82	147.53	145.34	146.50
6596	NYSE	ALG	Mon, Mar 14, 2022	143.68	146.08	141.31	145.39
6595	NYSE	ALG	Fri, Mar 11, 2022	144.12	145.67	143.41	143.87
6594	NYSE	ALG	Thu, Mar 10, 2022	142.26	143.27	139.97	142.67
6593	NYSE	ALG	Wed, Mar 9, 2022	145.16	145.16	143.39	143.95
6592	NYSE	ALG	Tue, Mar 8, 2022	141.00	147.25	141.00	143.45
6591	NYSE	ALG	Mon, Mar 7, 2022	144.17	146.19	140.73	141.23
6590	NYSE	ALG	Fri, Mar 4, 2022	141.65	143.67	140.44	143.20
6589	NYSE	ALG	Thu, Mar 3, 2022	143.48	143.89	141.34	143.38
6588	NYSE	ALG	Wed, Mar 2, 2022	138.52	144.05	138.52	142.25
6587	NYSE	ALG	Tue, Mar 1, 2022	138.42	139.51	137.23	138.31
6586	NYSE	ALG	Mon, Feb 28, 2022	136.15	140.86	136.15	139.11
6585	NYSE	ALG	Fri, Feb 25, 2022	140.00	140.00	135.46	137.93
6584	NYSE	ALG	Thu, Feb 24, 2022	132.22	135.21	131.35	134.57
6583	NYSE	ALG	Wed, Feb 23, 2022	135.30	135.53	133.20	134.71
6582	NYSE	ALG	Tue, Feb 22, 2022	136.65	137.31	134.63	134.85
6581	NYSE	ALG	Fri, Feb 18, 2022	135.49	138.00	135.49	136.62
6580	NYSE	ALG	Thu, Feb 17, 2022	137.79	138.00	136.52	136.90
6579	NYSE	ALG	Wed, Feb 16, 2022	139.32	140.45	137.86	138.60
6578	NYSE	ALG	Tue, Feb 15, 2022	138.69	140.00	138.41	139.01
6577	NYSE	ALG	Mon, Feb 14, 2022	138.03	140.55	137.20	137.77
6576	NYSE	ALG	Fri, Feb 11, 2022	140.68	140.68	136.97	138.08
6575	NYSE	ALG	Thu, Feb 10, 2022	138.52	140.92	137.36	138.28
6574	NYSE	ALG	Wed, Feb 9, 2022	141.04	141.60	140.16	140.84
6573	NYSE	ALG	Tue, Feb 8, 2022	136.87	140.52	136.87	140.19
6572	NYSE	ALG	Mon, Feb 7, 2022	136.39	137.92	135.78	136.82
6571	NYSE	ALG	Fri, Feb 4, 2022	135.00	138.02	135.00	136.88
6570	NYSE	ALG	Thu, Feb 3, 2022	135.82	136.20	132.58	135.88
6569	NYSE	ALG	Wed, Feb 2, 2022	139.64	139.64	134.72	134.80
6568	NYSE	ALG	Tue, Feb 1, 2022	142.02	142.02	138.74	139.78
6567	NYSE	ALG	Mon, Jan 31, 2022	139.24	141.70	139.24	140.85
6566	NYSE	ALG	Fri, Jan 28, 2022	141.38	141.48	137.65	141.00
6565	NYSE	ALG	Thu, Jan 27, 2022	143.51	144.94	139.36	140.74
6564	NYSE	ALG	Wed, Jan 26, 2022	148.19	149.64	141.09	142.99
6563	NYSE	ALG	Tue, Jan 25, 2022	146.64	148.47	143.29	146.66
6562	NYSE	ALG	Mon, Jan 24, 2022	145.86	150.75	145.31	149.24
6561	NYSE	ALG	Fri, Jan 21, 2022	148.28	151.00	147.29	148.17
6560	NYSE	ALG	Thu, Jan 20, 2022	151.52	153.94	147.99	148.07
6559	NYSE	ALG	Wed, Jan 19, 2022	156.00	156.00	151.43	151.43
6558	NYSE	ALG	Tue, Jan 18, 2022	156.52	157.08	154.63	155.05
6557	NYSE	ALG	Fri, Jan 14, 2022	154.31	158.86	154.31	158.52
6556	NYSE	ALG	Thu, Jan 13, 2022	155.96	158.97	155.96	157.03
6555	NYSE	ALG	Wed, Jan 12, 2022	157.54	159.51	154.28	154.28
6554	NYSE	ALG	Tue, Jan 11, 2022	157.55	158.24	154.85	157.46
6553	NYSE	ALG	Mon, Jan 10, 2022	155.18	156.81	153.98	156.59
6552	NYSE	ALG	Fri, Jan 7, 2022	158.89	159.50	155.85	156.41
6551	NYSE	ALG	Thu, Jan 6, 2022	158.97	160.71	158.50	159.75
6550	NYSE	ALG	Wed, Jan 5, 2022	156.44	159.74	156.44	158.87
6549	NYSE	ALG	Tue, Jan 4, 2022	150.46	157.18	149.78	156.97
6548	NYSE	ALG	Mon, Jan 3, 2022	148.48	149.96	147.54	149.15
6547	NYSE	ALG	Fri, Dec 31, 2021	145.99	147.44	145.86	147.18
6546	NYSE	ALG	Thu, Dec 30, 2021	147.45	148.43	146.66	146.91
6545	NYSE	ALG	Wed, Dec 29, 2021	146.22	148.72	146.22	147.72
6544	NYSE	ALG	Tue, Dec 28, 2021	145.07	147.14	145.07	146.58
6543	NYSE	ALG	Mon, Dec 27, 2021	145.95	146.01	144.07	145.75
6542	NYSE	ALG	Thu, Dec 23, 2021	141.79	144.75	141.79	143.92
6541	NYSE	ALG	Wed, Dec 22, 2021	141.48	142.41	140.16	142.20
6540	NYSE	ALG	Tue, Dec 21, 2021	137.87	140.90	135.68	140.59
6539	NYSE	ALG	Mon, Dec 20, 2021	138.53	138.53	134.54	136.01
6538	NYSE	ALG	Fri, Dec 17, 2021	142.29	142.94	138.04	140.85
6537	NYSE	ALG	Thu, Dec 16, 2021	146.86	147.46	143.26	143.48
6536	NYSE	ALG	Wed, Dec 15, 2021	145.58	146.69	142.70	145.82
6535	NYSE	ALG	Tue, Dec 14, 2021	146.17	149.11	143.92	144.59
6534	NYSE	ALG	Mon, Dec 13, 2021	147.77	150.65	146.07	146.90
6533	NYSE	ALG	Fri, Dec 10, 2021	150.86	152.57	148.43	149.10
6532	NYSE	ALG	Thu, Dec 9, 2021	148.89	150.87	148.89	149.47
6531	NYSE	ALG	Wed, Dec 8, 2021	150.14	151.21	149.52	150.63
6530	NYSE	ALG	Tue, Dec 7, 2021	149.58	151.68	149.58	150.91
6529	NYSE	ALG	Mon, Dec 6, 2021	145.47	149.32	144.94	147.56
6528	NYSE	ALG	Fri, Dec 3, 2021	145.46	145.46	141.34	143.08
6527	NYSE	ALG	Thu, Dec 2, 2021	141.46	145.95	141.31	144.37
6526	NYSE	ALG	Wed, Dec 1, 2021	145.99	145.99	139.87	140.00
6525	NYSE	ALG	Tue, Nov 30, 2021	144.86	145.97	141.71	142.22
6524	NYSE	ALG	Mon, Nov 29, 2021	151.39	152.06	145.12	146.37
6523	NYSE	ALG	Fri, Nov 26, 2021	151.06	151.60	146.46	149.21
6522	NYSE	ALG	Wed, Nov 24, 2021	151.86	155.39	151.08	154.97
6521	NYSE	ALG	Tue, Nov 23, 2021	152.11	153.12	150.65	152.24
6520	NYSE	ALG	Mon, Nov 22, 2021	152.71	154.25	152.24	152.36
6519	NYSE	ALG	Fri, Nov 19, 2021	151.09	154.37	151.09	151.89
6518	NYSE	ALG	Thu, Nov 18, 2021	155.69	155.69	152.31	152.82
6517	NYSE	ALG	Wed, Nov 17, 2021	157.52	157.52	153.15	154.58
6516	NYSE	ALG	Tue, Nov 16, 2021	155.50	157.93	155.15	157.06
6515	NYSE	ALG	Mon, Nov 15, 2021	157.67	157.67	154.08	154.96
6514	NYSE	ALG	Fri, Nov 12, 2021	158.19	158.19	156.12	156.49
6513	NYSE	ALG	Thu, Nov 11, 2021	158.70	158.70	150.00	156.91
6512	NYSE	ALG	Wed, Nov 10, 2021	157.47	159.30	156.82	157.39
6511	NYSE	ALG	Tue, Nov 9, 2021	157.69	158.28	156.19	157.96
6510	NYSE	ALG	Mon, Nov 8, 2021	157.28	160.00	157.28	158.25
6509	NYSE	ALG	Fri, Nov 5, 2021	153.65	158.83	153.65	156.81
6508	NYSE	ALG	Thu, Nov 4, 2021	153.00	153.71	147.45	152.35
6507	NYSE	ALG	Wed, Nov 3, 2021	155.61	156.91	152.43	156.49
6506	NYSE	ALG	Tue, Nov 2, 2021	154.34	156.69	153.35	155.24
6505	NYSE	ALG	Mon, Nov 1, 2021	151.45	155.38	150.89	153.67
6504	NYSE	ALG	Fri, Oct 29, 2021	151.52	153.34	149.93	151.20
6503	NYSE	ALG	Thu, Oct 28, 2021	148.06	151.41	147.10	151.38
6502	NYSE	ALG	Wed, Oct 27, 2021	149.16	149.52	147.49	147.84
6501	NYSE	ALG	Tue, Oct 26, 2021	150.06	150.60	148.49	148.50
6500	NYSE	ALG	Mon, Oct 25, 2021	148.62	151.11	148.46	150.55
6499	NYSE	ALG	Fri, Oct 22, 2021	149.01	150.00	147.93	149.17
6498	NYSE	ALG	Thu, Oct 21, 2021	147.77	149.27	146.55	149.25
6497	NYSE	ALG	Wed, Oct 20, 2021	145.82	148.36	145.82	147.21
6496	NYSE	ALG	Tue, Oct 19, 2021	145.78	146.64	145.25	146.39
6495	NYSE	ALG	Mon, Oct 18, 2021	145.93	146.60	145.39	146.02
6494	NYSE	ALG	Fri, Oct 15, 2021	148.19	149.09	145.13	147.05
6493	NYSE	ALG	Thu, Oct 14, 2021	144.42	145.89	144.39	145.43
6492	NYSE	ALG	Wed, Oct 13, 2021	143.28	143.91	140.30	143.40
6491	NYSE	ALG	Tue, Oct 12, 2021	141.89	143.70	141.89	143.07
6490	NYSE	ALG	Mon, Oct 11, 2021	143.55	144.71	142.13	142.45
6489	NYSE	ALG	Fri, Oct 8, 2021	143.00	144.99	142.88	143.63
6488	NYSE	ALG	Thu, Oct 7, 2021	141.75	144.60	141.75	143.29
6487	NYSE	ALG	Wed, Oct 6, 2021	140.56	142.05	138.95	141.88
6486	NYSE	ALG	Tue, Oct 5, 2021	141.38	143.23	138.76	142.15
6485	NYSE	ALG	Mon, Oct 4, 2021	140.79	142.30	140.19	141.24
6484	NYSE	ALG	Fri, Oct 1, 2021	140.93	143.50	138.52	142.25
6483	NYSE	ALG	Thu, Sep 30, 2021	143.28	144.34	139.29	139.53
6482	NYSE	ALG	Wed, Sep 29, 2021	142.71	143.69	141.77	142.25
6481	NYSE	ALG	Tue, Sep 28, 2021	146.39	146.39	142.66	142.76
6480	NYSE	ALG	Mon, Sep 27, 2021	144.77	147.36	144.77	145.82
6479	NYSE	ALG	Fri, Sep 24, 2021	146.87	146.87	142.79	144.67
6478	NYSE	ALG	Thu, Sep 23, 2021	145.94	148.53	145.94	146.88
6477	NYSE	ALG	Wed, Sep 22, 2021	142.36	153.90	141.74	145.49
6476	NYSE	ALG	Tue, Sep 21, 2021	141.67	142.21	138.70	140.96
6475	NYSE	ALG	Mon, Sep 20, 2021	142.59	142.59	138.06	140.22
6474	NYSE	ALG	Fri, Sep 17, 2021	144.82	145.22	143.13	145.22
6473	NYSE	ALG	Thu, Sep 16, 2021	145.72	145.72	143.35	144.68
6472	NYSE	ALG	Wed, Sep 15, 2021	143.63	145.45	142.78	144.92
6471	NYSE	ALG	Tue, Sep 14, 2021	147.24	147.24	143.37	144.20
6470	NYSE	ALG	Mon, Sep 13, 2021	148.24	148.24	144.98	146.47
6469	NYSE	ALG	Fri, Sep 10, 2021	149.31	149.31	146.63	147.02
6468	NYSE	ALG	Thu, Sep 9, 2021	148.96	150.11	148.32	148.32
6467	NYSE	ALG	Wed, Sep 8, 2021	148.81	151.09	148.16	149.74
6466	NYSE	ALG	Tue, Sep 7, 2021	153.46	153.46	149.29	150.13
6465	NYSE	ALG	Fri, Sep 3, 2021	154.17	156.04	153.66	154.39
6464	NYSE	ALG	Thu, Sep 2, 2021	156.25	156.25	153.94	155.12
6463	NYSE	ALG	Wed, Sep 1, 2021	156.06	156.06	152.19	155.06
6462	NYSE	ALG	Tue, Aug 31, 2021	155.72	155.74	153.06	155.01
6461	NYSE	ALG	Mon, Aug 30, 2021	157.72	157.72	153.85	154.72
6460	NYSE	ALG	Fri, Aug 27, 2021	152.60	157.50	152.60	156.35
6459	NYSE	ALG	Thu, Aug 26, 2021	149.99	152.92	149.99	151.78
6458	NYSE	ALG	Wed, Aug 25, 2021	150.44	151.22	149.47	150.38
6457	NYSE	ALG	Tue, Aug 24, 2021	148.27	150.26	148.27	149.49
6456	NYSE	ALG	Mon, Aug 23, 2021	148.09	149.49	147.95	148.43
6455	NYSE	ALG	Fri, Aug 20, 2021	144.90	147.81	144.90	147.17
6454	NYSE	ALG	Thu, Aug 19, 2021	144.65	146.31	143.21	145.19
6453	NYSE	ALG	Wed, Aug 18, 2021	147.10	147.10	145.84	146.65
6452	NYSE	ALG	Tue, Aug 17, 2021	148.67	148.68	145.96	147.40
6451	NYSE	ALG	Mon, Aug 16, 2021	150.30	151.88	150.24	150.58
6450	NYSE	ALG	Fri, Aug 13, 2021	154.85	154.85	151.51	152.15
6449	NYSE	ALG	Thu, Aug 12, 2021	154.26	156.58	154.04	155.81
6448	NYSE	ALG	Wed, Aug 11, 2021	153.55	155.13	151.21	154.61
6447	NYSE	ALG	Tue, Aug 10, 2021	147.81	153.49	147.18	152.32
6446	NYSE	ALG	Mon, Aug 9, 2021	148.81	150.18	148.04	148.20
6445	NYSE	ALG	Fri, Aug 6, 2021	147.70	148.57	145.91	148.39
6444	NYSE	ALG	Thu, Aug 5, 2021	150.00	150.00	143.88	145.40
6443	NYSE	ALG	Wed, Aug 4, 2021	142.91	144.39	140.27	141.06
6442	NYSE	ALG	Tue, Aug 3, 2021	143.96	145.62	143.51	145.29
6441	NYSE	ALG	Mon, Aug 2, 2021	149.10	149.10	143.92	144.23
6440	NYSE	ALG	Fri, Jul 30, 2021	145.80	146.99	144.44	146.77
6439	NYSE	ALG	Thu, Jul 29, 2021	145.45	147.12	143.31	145.86
6438	NYSE	ALG	Wed, Jul 28, 2021	143.01	145.37	141.37	143.87
6437	NYSE	ALG	Tue, Jul 27, 2021	142.10	144.43	141.03	142.82
6436	NYSE	ALG	Mon, Jul 26, 2021	143.59	144.26	142.62	144.02
6435	NYSE	ALG	Fri, Jul 23, 2021	141.30	143.37	140.08	142.93
6434	NYSE	ALG	Thu, Jul 22, 2021	145.18	145.18	140.22	141.01
6433	NYSE	ALG	Wed, Jul 21, 2021	144.45	147.77	144.45	145.85
6432	NYSE	ALG	Tue, Jul 20, 2021	140.59	146.20	140.07	143.22
6431	NYSE	ALG	Mon, Jul 19, 2021	140.84	142.26	138.26	139.60
6430	NYSE	ALG	Fri, Jul 16, 2021	146.85	146.85	142.65	143.33
6429	NYSE	ALG	Thu, Jul 15, 2021	144.00	146.24	144.00	145.62
6428	NYSE	ALG	Wed, Jul 14, 2021	147.17	147.17	144.51	145.41
6427	NYSE	ALG	Tue, Jul 13, 2021	147.53	149.49	145.63	145.94
6426	NYSE	ALG	Mon, Jul 12, 2021	146.66	149.08	145.92	149.07
6425	NYSE	ALG	Fri, Jul 9, 2021	147.63	149.90	146.77	148.00
6424	NYSE	ALG	Thu, Jul 8, 2021	145.14	147.00	142.63	145.02
6423	NYSE	ALG	Wed, Jul 7, 2021	149.18	149.78	146.28	147.27
6422	NYSE	ALG	Tue, Jul 6, 2021	152.37	152.37	146.87	149.00
6421	NYSE	ALG	Fri, Jul 2, 2021	154.24	154.40	151.68	151.88
6420	NYSE	ALG	Thu, Jul 1, 2021	154.12	155.26	152.70	154.71
6419	NYSE	ALG	Wed, Jun 30, 2021	150.62	153.62	150.62	152.68
6418	NYSE	ALG	Tue, Jun 29, 2021	152.10	152.48	151.39	151.78
6417	NYSE	ALG	Mon, Jun 28, 2021	151.58	152.82	149.17	152.10
6416	NYSE	ALG	Fri, Jun 25, 2021	151.77	154.69	151.77	152.65
6415	NYSE	ALG	Thu, Jun 24, 2021	152.17	153.73	149.37	152.18
6414	NYSE	ALG	Wed, Jun 23, 2021	150.17	152.97	150.11	150.71
6413	NYSE	ALG	Tue, Jun 22, 2021	144.54	150.85	142.15	150.76
6412	NYSE	ALG	Mon, Jun 21, 2021	143.67	146.74	143.61	145.53
6411	NYSE	ALG	Fri, Jun 18, 2021	147.79	148.20	142.01	142.12
6410	NYSE	ALG	Thu, Jun 17, 2021	150.00	150.00	146.49	148.01
6409	NYSE	ALG	Wed, Jun 16, 2021	148.85	150.19	147.28	149.23
6408	NYSE	ALG	Tue, Jun 15, 2021	148.77	149.23	147.44	149.17
6407	NYSE	ALG	Mon, Jun 14, 2021	148.68	149.09	147.77	149.08
6406	NYSE	ALG	Fri, Jun 11, 2021	149.48	150.20	147.62	149.37
6405	NYSE	ALG	Thu, Jun 10, 2021	151.35	151.35	149.03	149.48
6404	NYSE	ALG	Wed, Jun 9, 2021	150.95	152.63	149.75	150.94
6403	NYSE	ALG	Tue, Jun 8, 2021	150.02	151.84	149.00	151.46
6402	NYSE	ALG	Mon, Jun 7, 2021	151.06	151.53	148.34	149.43
6401	NYSE	ALG	Fri, Jun 4, 2021	152.76	152.76	150.31	151.61
6400	NYSE	ALG	Thu, Jun 3, 2021	151.91	152.71	150.51	151.56
6399	NYSE	ALG	Wed, Jun 2, 2021	155.49	156.71	152.02	153.66
6398	NYSE	ALG	Tue, Jun 1, 2021	155.00	158.53	153.63	156.15
6397	NYSE	ALG	Fri, May 28, 2021	152.82	155.00	152.82	154.18
6396	NYSE	ALG	Thu, May 27, 2021	154.04	154.62	151.99	152.86
6395	NYSE	ALG	Wed, May 26, 2021	150.35	153.16	150.35	152.13
6394	NYSE	ALG	Tue, May 25, 2021	153.08	153.97	150.41	150.41
6393	NYSE	ALG	Mon, May 24, 2021	156.41	156.41	152.21	153.19
6392	NYSE	ALG	Fri, May 21, 2021	156.98	158.63	154.84	155.83
6391	NYSE	ALG	Thu, May 20, 2021	156.09	156.09	153.82	155.34
6390	NYSE	ALG	Wed, May 19, 2021	155.33	155.76	151.83	155.71
6389	NYSE	ALG	Tue, May 18, 2021	159.60	159.67	157.08	157.60
6388	NYSE	ALG	Mon, May 17, 2021	157.56	159.81	157.25	159.62
6387	NYSE	ALG	Fri, May 14, 2021	158.77	159.49	158.08	159.06
6386	NYSE	ALG	Thu, May 13, 2021	153.44	159.74	153.44	158.10
6385	NYSE	ALG	Wed, May 12, 2021	157.92	158.33	153.34	153.34
6384	NYSE	ALG	Tue, May 11, 2021	158.24	161.67	156.73	158.57
6383	NYSE	ALG	Mon, May 10, 2021	164.50	165.98	159.55	161.05
6382	NYSE	ALG	Fri, May 7, 2021	162.84	165.00	162.77	164.81
6381	NYSE	ALG	Thu, May 6, 2021	160.75	163.02	160.75	162.84
6380	NYSE	ALG	Wed, May 5, 2021	160.05	162.42	158.56	161.37
6379	NYSE	ALG	Tue, May 4, 2021	159.04	162.21	158.00	160.43
6378	NYSE	ALG	Mon, May 3, 2021	159.70	160.06	156.69	158.69
6377	NYSE	ALG	Fri, Apr 30, 2021	156.89	159.88	156.37	157.25
6376	NYSE	ALG	Thu, Apr 29, 2021	160.12	160.24	157.50	158.57
6375	NYSE	ALG	Wed, Apr 28, 2021	157.51	160.10	157.50	158.80
6374	NYSE	ALG	Tue, Apr 27, 2021	159.14	159.26	156.99	158.12
6373	NYSE	ALG	Mon, Apr 26, 2021	158.90	159.13	157.91	157.99
6372	NYSE	ALG	Fri, Apr 23, 2021	158.08	160.62	157.54	159.24
6371	NYSE	ALG	Thu, Apr 22, 2021	157.32	158.19	154.30	156.36
6370	NYSE	ALG	Wed, Apr 21, 2021	154.59	156.66	154.59	156.10
6369	NYSE	ALG	Tue, Apr 20, 2021	154.97	157.72	152.61	153.97
6368	NYSE	ALG	Mon, Apr 19, 2021	157.74	158.23	155.23	157.97
6367	NYSE	ALG	Fri, Apr 16, 2021	160.16	160.62	157.90	159.04
6366	NYSE	ALG	Thu, Apr 15, 2021	160.52	160.52	157.81	158.59
6365	NYSE	ALG	Wed, Apr 14, 2021	156.74	159.76	153.85	158.42
6364	NYSE	ALG	Tue, Apr 13, 2021	158.94	159.26	156.82	157.50
6363	NYSE	ALG	Mon, Apr 12, 2021	159.78	160.89	157.57	159.94
6362	NYSE	ALG	Fri, Apr 9, 2021	158.67	159.58	157.00	159.37
6361	NYSE	ALG	Thu, Apr 8, 2021	157.50	158.78	154.97	158.19
6360	NYSE	ALG	Wed, Apr 7, 2021	159.68	160.00	157.27	157.29
6359	NYSE	ALG	Tue, Apr 6, 2021	159.31	161.81	158.74	158.96
6358	NYSE	ALG	Mon, Apr 5, 2021	159.78	161.41	158.15	160.32
6357	NYSE	ALG	Thu, Apr 1, 2021	156.99	157.49	155.01	157.47
6356	NYSE	ALG	Wed, Mar 31, 2021	156.87	161.11	153.80	156.15
6355	NYSE	ALG	Tue, Mar 30, 2021	151.96	156.05	151.95	155.15
6354	NYSE	ALG	Mon, Mar 29, 2021	153.18	157.43	151.20	153.90
6353	NYSE	ALG	Fri, Mar 26, 2021	152.54	154.48	150.68	153.18
6352	NYSE	ALG	Thu, Mar 25, 2021	144.82	150.86	144.42	150.52
6351	NYSE	ALG	Wed, Mar 24, 2021	148.18	152.74	146.26	146.48
6350	NYSE	ALG	Tue, Mar 23, 2021	151.00	152.38	145.48	146.69
6349	NYSE	ALG	Mon, Mar 22, 2021	158.68	158.68	152.52	153.28
6348	NYSE	ALG	Fri, Mar 19, 2021	158.69	158.91	155.34	158.91
6347	NYSE	ALG	Thu, Mar 18, 2021	158.09	161.91	157.84	158.73
6346	NYSE	ALG	Wed, Mar 17, 2021	160.59	161.23	157.90	159.22
6345	NYSE	ALG	Tue, Mar 16, 2021	160.02	160.94	158.08	160.02
6344	NYSE	ALG	Mon, Mar 15, 2021	162.38	162.38	159.67	161.61
6343	NYSE	ALG	Fri, Mar 12, 2021	161.00	164.96	160.87	163.64
6342	NYSE	ALG	Thu, Mar 11, 2021	161.54	161.54	158.78	160.69
6341	NYSE	ALG	Wed, Mar 10, 2021	158.05	160.77	157.22	159.86
6340	NYSE	ALG	Tue, Mar 9, 2021	159.03	159.43	156.01	156.65
6339	NYSE	ALG	Mon, Mar 8, 2021	156.62	160.31	155.26	157.62
6338	NYSE	ALG	Fri, Mar 5, 2021	154.07	155.07	150.68	154.73
6337	NYSE	ALG	Thu, Mar 4, 2021	153.14	156.86	150.82	151.30
6336	NYSE	ALG	Wed, Mar 3, 2021	155.60	159.01	154.19	154.19
6335	NYSE	ALG	Tue, Mar 2, 2021	156.86	156.86	153.18	154.48
6334	NYSE	ALG	Mon, Mar 1, 2021	154.96	159.48	153.60	157.36
6333	NYSE	ALG	Fri, Feb 26, 2021	149.00	159.80	146.50	152.63
6332	NYSE	ALG	Thu, Feb 25, 2021	161.77	161.77	154.71	156.38
6331	NYSE	ALG	Wed, Feb 24, 2021	159.90	163.15	159.90	161.11
6330	NYSE	ALG	Tue, Feb 23, 2021	159.96	161.12	156.96	158.99
6329	NYSE	ALG	Mon, Feb 22, 2021	155.29	161.79	155.29	159.21
6328	NYSE	ALG	Fri, Feb 19, 2021	150.99	157.05	150.83	155.92
6327	NYSE	ALG	Thu, Feb 18, 2021	151.37	151.37	149.32	150.06
6326	NYSE	ALG	Wed, Feb 17, 2021	150.13	151.94	149.49	151.39
6325	NYSE	ALG	Tue, Feb 16, 2021	150.82	151.24	149.30	150.42
6324	NYSE	ALG	Fri, Feb 12, 2021	150.17	150.17	147.32	149.50
6323	NYSE	ALG	Thu, Feb 11, 2021	147.43	149.41	145.56	149.39
6322	NYSE	ALG	Wed, Feb 10, 2021	150.25	150.25	145.46	147.14
6321	NYSE	ALG	Tue, Feb 9, 2021	149.00	151.62	148.48	149.75
6320	NYSE	ALG	Mon, Feb 8, 2021	148.40	150.45	147.56	149.00
6319	NYSE	ALG	Fri, Feb 5, 2021	149.00	149.00	146.49	147.10
6318	NYSE	ALG	Thu, Feb 4, 2021	147.54	149.18	146.95	148.44
6317	NYSE	ALG	Wed, Feb 3, 2021	148.54	149.60	146.94	148.18
6316	NYSE	ALG	Tue, Feb 2, 2021	145.00	149.41	145.00	149.20
6315	NYSE	ALG	Mon, Feb 1, 2021	140.32	143.57	137.92	142.73
6314	NYSE	ALG	Fri, Jan 29, 2021	142.20	143.80	139.59	139.59
6313	NYSE	ALG	Thu, Jan 28, 2021	146.79	146.79	142.76	142.93
6312	NYSE	ALG	Wed, Jan 27, 2021	147.58	148.80	143.53	145.03
6311	NYSE	ALG	Tue, Jan 26, 2021	152.82	153.52	149.86	150.66
6310	NYSE	ALG	Mon, Jan 25, 2021	152.66	153.66	150.51	152.82
6309	NYSE	ALG	Fri, Jan 22, 2021	151.46	154.34	151.46	153.79
6308	NYSE	ALG	Thu, Jan 21, 2021	152.97	153.87	150.33	152.82
6307	NYSE	ALG	Wed, Jan 20, 2021	152.14	154.66	151.46	152.94
6306	NYSE	ALG	Tue, Jan 19, 2021	152.69	153.47	150.96	152.63
6305	NYSE	ALG	Fri, Jan 15, 2021	149.33	153.00	147.76	151.50
6304	NYSE	ALG	Thu, Jan 14, 2021	149.09	152.79	149.09	151.93
6303	NYSE	ALG	Wed, Jan 13, 2021	147.74	149.55	144.64	148.32
6302	NYSE	ALG	Tue, Jan 12, 2021	141.95	148.69	141.95	148.62
6301	NYSE	ALG	Mon, Jan 11, 2021	142.72	146.15	141.63	142.17
6300	NYSE	ALG	Fri, Jan 8, 2021	148.70	148.70	143.38	144.57
6299	NYSE	ALG	Thu, Jan 7, 2021	150.85	151.95	146.10	149.43
6298	NYSE	ALG	Wed, Jan 6, 2021	142.44	154.63	142.44	150.85
6297	NYSE	ALG	Tue, Jan 5, 2021	137.74	142.44	137.74	140.44
6296	NYSE	ALG	Mon, Jan 4, 2021	137.95	139.99	135.63	137.74
6295	NYSE	ALG	Thu, Dec 31, 2020	135.39	139.40	135.39	137.95
6294	NYSE	ALG	Wed, Dec 30, 2020	136.00	138.28	135.68	136.22
6293	NYSE	ALG	Tue, Dec 29, 2020	140.46	140.46	134.29	136.38
6292	NYSE	ALG	Mon, Dec 28, 2020	139.62	141.48	138.88	138.88
6291	NYSE	ALG	Thu, Dec 24, 2020	138.95	139.94	137.46	137.83
6290	NYSE	ALG	Wed, Dec 23, 2020	135.76	138.57	135.64	137.66
6289	NYSE	ALG	Tue, Dec 22, 2020	136.74	138.43	136.02	136.30
6288	NYSE	ALG	Mon, Dec 21, 2020	137.35	137.84	135.25	137.09
6287	NYSE	ALG	Fri, Dec 18, 2020	139.06	142.48	139.06	139.90
6286	NYSE	ALG	Thu, Dec 17, 2020	137.70	138.97	136.61	138.57
6285	NYSE	ALG	Wed, Dec 16, 2020	138.09	139.89	136.06	136.70
6284	NYSE	ALG	Tue, Dec 15, 2020	134.47	139.60	133.19	138.88
6283	NYSE	ALG	Mon, Dec 14, 2020	135.10	135.39	133.92	134.13
6282	NYSE	ALG	Fri, Dec 11, 2020	134.41	136.17	133.08	135.10
6281	NYSE	ALG	Thu, Dec 10, 2020	137.15	137.15	133.45	134.41
6280	NYSE	ALG	Wed, Dec 9, 2020	137.37	139.41	136.73	137.09
6279	NYSE	ALG	Tue, Dec 8, 2020	133.96	136.93	133.96	136.41
6278	NYSE	ALG	Mon, Dec 7, 2020	134.92	135.55	134.16	135.07
6277	NYSE	ALG	Fri, Dec 4, 2020	133.96	137.21	133.96	135.88
6276	NYSE	ALG	Thu, Dec 3, 2020	133.97	137.08	133.38	134.15
6275	NYSE	ALG	Wed, Dec 2, 2020	135.63	135.79	132.85	134.88
6274	NYSE	ALG	Tue, Dec 1, 2020	137.28	138.17	135.89	135.90
6273	NYSE	ALG	Mon, Nov 30, 2020	138.16	138.16	135.72	135.72
6272	NYSE	ALG	Fri, Nov 27, 2020	136.10	140.24	136.10	138.64
6271	NYSE	ALG	Wed, Nov 25, 2020	142.56	142.56	135.62	136.61
6270	NYSE	ALG	Tue, Nov 24, 2020	140.16	145.35	138.76	143.15
6269	NYSE	ALG	Mon, Nov 23, 2020	136.83	140.26	135.15	138.81
6268	NYSE	ALG	Fri, Nov 20, 2020	134.20	136.10	133.83	135.78
6267	NYSE	ALG	Thu, Nov 19, 2020	136.03	136.29	133.37	135.57
6266	NYSE	ALG	Wed, Nov 18, 2020	138.94	140.12	135.60	136.27
6265	NYSE	ALG	Tue, Nov 17, 2020	134.57	139.45	131.77	138.08
6264	NYSE	ALG	Mon, Nov 16, 2020	135.25	139.37	131.17	135.42
6263	NYSE	ALG	Fri, Nov 13, 2020	135.42	139.29	133.00	134.39
6262	NYSE	ALG	Thu, Nov 12, 2020	136.13	136.85	132.69	134.50
6261	NYSE	ALG	Wed, Nov 11, 2020	136.32	138.17	134.36	137.28
6260	NYSE	ALG	Tue, Nov 10, 2020	136.18	140.00	136.14	138.27
6259	NYSE	ALG	Mon, Nov 9, 2020	134.57	139.97	134.38	134.59
6258	NYSE	ALG	Fri, Nov 6, 2020	131.39	131.81	128.44	128.64
6257	NYSE	ALG	Thu, Nov 5, 2020	127.46	131.38	127.43	130.26
6256	NYSE	ALG	Wed, Nov 4, 2020	127.05	128.11	125.61	126.42
6255	NYSE	ALG	Tue, Nov 3, 2020	127.75	132.03	127.75	129.99
6254	NYSE	ALG	Mon, Nov 2, 2020	121.92	125.59	121.92	125.48
6253	NYSE	ALG	Fri, Oct 30, 2020	120.67	122.49	118.26	120.33
6252	NYSE	ALG	Thu, Oct 29, 2020	119.62	127.71	115.87	120.86
6251	NYSE	ALG	Wed, Oct 28, 2020	118.26	120.38	117.48	118.97
6250	NYSE	ALG	Tue, Oct 27, 2020	121.82	122.54	120.54	120.80
6249	NYSE	ALG	Mon, Oct 26, 2020	123.56	124.28	119.95	122.22
6248	NYSE	ALG	Fri, Oct 23, 2020	123.92	125.86	123.80	125.00
6247	NYSE	ALG	Thu, Oct 22, 2020	121.42	123.34	120.42	123.02
6246	NYSE	ALG	Wed, Oct 21, 2020	120.92	122.32	119.94	121.22
6245	NYSE	ALG	Tue, Oct 20, 2020	119.69	120.84	118.95	120.20
6244	NYSE	ALG	Mon, Oct 19, 2020	117.12	119.10	115.65	118.56
6243	NYSE	ALG	Fri, Oct 16, 2020	117.72	120.00	117.56	117.56
6242	NYSE	ALG	Thu, Oct 15, 2020	115.03	118.57	113.34	118.06
6241	NYSE	ALG	Wed, Oct 14, 2020	117.65	119.19	116.25	116.76
6240	NYSE	ALG	Tue, Oct 13, 2020	117.47	118.23	114.69	117.22
6239	NYSE	ALG	Mon, Oct 12, 2020	116.77	118.36	116.38	117.82
6238	NYSE	ALG	Fri, Oct 9, 2020	118.37	118.94	116.60	117.00
6237	NYSE	ALG	Thu, Oct 8, 2020	115.29	117.72	113.59	117.29
6236	NYSE	ALG	Wed, Oct 7, 2020	113.87	114.29	111.48	113.97
6235	NYSE	ALG	Tue, Oct 6, 2020	113.47	115.03	111.26	112.25
6234	NYSE	ALG	Mon, Oct 5, 2020	111.36	113.15	110.86	112.10
6233	NYSE	ALG	Fri, Oct 2, 2020	106.23	110.71	105.99	110.04
6232	NYSE	ALG	Thu, Oct 1, 2020	107.60	109.54	105.89	108.07
6231	NYSE	ALG	Wed, Sep 30, 2020	107.25	110.06	107.25	108.03
6230	NYSE	ALG	Tue, Sep 29, 2020	105.56	107.00	105.01	106.40
6229	NYSE	ALG	Mon, Sep 28, 2020	103.26	106.27	102.30	105.15
6228	NYSE	ALG	Fri, Sep 25, 2020	100.67	102.59	100.67	102.06
6227	NYSE	ALG	Thu, Sep 24, 2020	101.80	103.98	101.19	101.89
6226	NYSE	ALG	Wed, Sep 23, 2020	102.97	104.61	100.61	101.05
6225	NYSE	ALG	Tue, Sep 22, 2020	100.20	103.52	99.89	102.93
6224	NYSE	ALG	Mon, Sep 21, 2020	104.20	104.58	97.52	100.02
6223	NYSE	ALG	Fri, Sep 18, 2020	111.38	111.62	105.67	106.25
6222	NYSE	ALG	Thu, Sep 17, 2020	109.18	112.28	108.94	110.42
6221	NYSE	ALG	Wed, Sep 16, 2020	108.40	111.01	108.22	110.57
6220	NYSE	ALG	Tue, Sep 15, 2020	109.42	109.42	106.76	107.49
6219	NYSE	ALG	Mon, Sep 14, 2020	108.14	108.50	107.11	108.16
6218	NYSE	ALG	Fri, Sep 11, 2020	108.78	109.82	107.08	107.54
6217	NYSE	ALG	Thu, Sep 10, 2020	109.67	109.89	108.32	108.83
6216	NYSE	ALG	Wed, Sep 9, 2020	109.78	109.78	107.94	109.01
6215	NYSE	ALG	Tue, Sep 8, 2020	111.22	111.22	109.19	109.26
6214	NYSE	ALG	Fri, Sep 4, 2020	113.85	113.89	111.60	112.22
6213	NYSE	ALG	Thu, Sep 3, 2020	115.76	115.76	111.37	111.95
6212	NYSE	ALG	Wed, Sep 2, 2020	114.82	116.62	114.31	116.25
6211	NYSE	ALG	Tue, Sep 1, 2020	111.14	115.00	111.14	114.90
6210	NYSE	ALG	Mon, Aug 31, 2020	111.10	112.39	110.36	110.90
6209	NYSE	ALG	Fri, Aug 28, 2020	112.00	112.47	110.75	111.62
6208	NYSE	ALG	Thu, Aug 27, 2020	111.43	111.84	110.05	111.10
6207	NYSE	ALG	Wed, Aug 26, 2020	110.53	110.54	108.47	110.11
6206	NYSE	ALG	Tue, Aug 25, 2020	112.76	113.74	110.51	110.95
6205	NYSE	ALG	Mon, Aug 24, 2020	111.40	112.64	110.40	112.20
6204	NYSE	ALG	Fri, Aug 21, 2020	109.68	111.12	109.23	110.82
6203	NYSE	ALG	Thu, Aug 20, 2020	109.57	111.92	108.97	110.59
6202	NYSE	ALG	Wed, Aug 19, 2020	110.24	111.34	109.07	110.13
6201	NYSE	ALG	Tue, Aug 18, 2020	110.74	111.71	109.74	110.18
6200	NYSE	ALG	Mon, Aug 17, 2020	111.23	113.84	110.06	111.37
6199	NYSE	ALG	Fri, Aug 14, 2020	110.29	111.67	109.72	110.77
6198	NYSE	ALG	Thu, Aug 13, 2020	111.81	112.09	110.22	110.82
6197	NYSE	ALG	Wed, Aug 12, 2020	114.27	114.69	110.95	112.18
6196	NYSE	ALG	Tue, Aug 11, 2020	113.85	117.60	113.03	113.09
6195	NYSE	ALG	Mon, Aug 10, 2020	110.00	113.96	110.00	112.25
6194	NYSE	ALG	Fri, Aug 7, 2020	107.06	109.64	107.06	109.44
6193	NYSE	ALG	Thu, Aug 6, 2020	109.15	109.15	106.17	107.13
6192	NYSE	ALG	Wed, Aug 5, 2020	106.25	109.14	106.25	108.83
6191	NYSE	ALG	Tue, Aug 4, 2020	107.74	108.06	104.85	105.08
6190	NYSE	ALG	Mon, Aug 3, 2020	103.94	108.00	102.64	107.44
6189	NYSE	ALG	Fri, Jul 31, 2020	105.70	105.70	100.40	103.11
6188	NYSE	ALG	Thu, Jul 30, 2020	104.94	113.36	103.43	106.42
6187	NYSE	ALG	Wed, Jul 29, 2020	102.72	107.25	101.52	106.03
6186	NYSE	ALG	Tue, Jul 28, 2020	101.88	103.44	101.66	101.75
6185	NYSE	ALG	Mon, Jul 27, 2020	101.94	103.48	101.02	102.91
6184	NYSE	ALG	Fri, Jul 24, 2020	103.51	103.57	101.67	101.99
6183	NYSE	ALG	Thu, Jul 23, 2020	101.84	103.58	101.01	103.14
6182	NYSE	ALG	Wed, Jul 22, 2020	100.69	102.70	100.69	101.86
6181	NYSE	ALG	Tue, Jul 21, 2020	102.15	103.13	100.92	101.76
6180	NYSE	ALG	Mon, Jul 20, 2020	100.24	101.49	98.63	100.88
6179	NYSE	ALG	Fri, Jul 17, 2020	100.91	101.83	99.41	100.56
6178	NYSE	ALG	Thu, Jul 16, 2020	101.51	101.90	98.95	100.88
6177	NYSE	ALG	Wed, Jul 15, 2020	103.34	104.30	100.81	101.71
6176	NYSE	ALG	Tue, Jul 14, 2020	99.21	100.77	97.71	100.46
6175	NYSE	ALG	Mon, Jul 13, 2020	99.92	100.79	96.93	99.16
6174	NYSE	ALG	Fri, Jul 10, 2020	95.72	98.32	95.28	98.29
6173	NYSE	ALG	Thu, Jul 9, 2020	98.77	98.77	94.52	95.57
6172	NYSE	ALG	Wed, Jul 8, 2020	99.37	100.23	97.48	98.64
6171	NYSE	ALG	Tue, Jul 7, 2020	101.04	101.04	98.62	99.37
6170	NYSE	ALG	Mon, Jul 6, 2020	104.28	104.28	101.92	102.30
6169	NYSE	ALG	Thu, Jul 2, 2020	103.94	105.57	101.00	101.82
6168	NYSE	ALG	Wed, Jul 1, 2020	102.72	103.91	100.78	101.27
6167	NYSE	ALG	Tue, Jun 30, 2020	99.89	103.83	99.89	102.64
6166	NYSE	ALG	Mon, Jun 29, 2020	97.20	101.20	96.43	101.05
6165	NYSE	ALG	Fri, Jun 26, 2020	96.57	96.84	94.85	95.34
6164	NYSE	ALG	Thu, Jun 25, 2020	95.82	98.12	94.09	97.84
6163	NYSE	ALG	Wed, Jun 24, 2020	96.14	97.54	93.85	96.33
6162	NYSE	ALG	Tue, Jun 23, 2020	99.56	99.56	96.53	97.65
6161	NYSE	ALG	Mon, Jun 22, 2020	96.77	98.50	95.14	97.75
6160	NYSE	ALG	Fri, Jun 19, 2020	102.50	103.52	96.81	98.00
6159	NYSE	ALG	Thu, Jun 18, 2020	100.98	102.86	100.50	101.65
6158	NYSE	ALG	Wed, Jun 17, 2020	105.33	105.33	101.86	102.46
6157	NYSE	ALG	Tue, Jun 16, 2020	106.25	106.84	103.69	103.92
6156	NYSE	ALG	Mon, Jun 15, 2020	97.59	103.53	97.32	101.79
6155	NYSE	ALG	Fri, Jun 12, 2020	102.87	103.61	97.55	101.06
6154	NYSE	ALG	Thu, Jun 11, 2020	100.64	100.88	98.32	98.58
6153	NYSE	ALG	Wed, Jun 10, 2020	109.02	109.74	104.89	105.25
6152	NYSE	ALG	Tue, Jun 9, 2020	111.93	112.22	109.65	109.86
6151	NYSE	ALG	Mon, Jun 8, 2020	116.44	117.52	113.00	113.82
6150	NYSE	ALG	Fri, Jun 5, 2020	116.08	116.64	113.00	114.05
6149	NYSE	ALG	Thu, Jun 4, 2020	106.76	111.07	106.76	110.82
6148	NYSE	ALG	Wed, Jun 3, 2020	103.87	108.38	103.87	107.50
6147	NYSE	ALG	Tue, Jun 2, 2020	101.27	102.59	101.00	101.87
6146	NYSE	ALG	Mon, Jun 1, 2020	104.40	104.40	100.44	100.44
6145	NYSE	ALG	Fri, May 29, 2020	101.50	103.86	99.63	103.32
6144	NYSE	ALG	Thu, May 28, 2020	109.01	109.40	102.27	103.61
6143	NYSE	ALG	Wed, May 27, 2020	100.00	107.99	98.18	107.08
6142	NYSE	ALG	Tue, May 26, 2020	99.41	99.41	95.52	97.75
6141	NYSE	ALG	Fri, May 22, 2020	93.59	95.36	91.91	94.83
6140	NYSE	ALG	Thu, May 21, 2020	94.00	95.26	92.16	92.83
6139	NYSE	ALG	Wed, May 20, 2020	90.95	94.62	90.95	93.82
6138	NYSE	ALG	Tue, May 19, 2020	92.23	92.82	90.02	90.51
6137	NYSE	ALG	Mon, May 18, 2020	92.09	93.87	91.81	93.12
6136	NYSE	ALG	Fri, May 15, 2020	84.25	89.26	84.25	87.52
6135	NYSE	ALG	Thu, May 14, 2020	84.88	84.88	81.69	84.61
6134	NYSE	ALG	Wed, May 13, 2020	89.30	91.60	85.33	87.08
6133	NYSE	ALG	Tue, May 12, 2020	96.30	96.30	89.07	90.20
6132	NYSE	ALG	Mon, May 11, 2020	97.25	97.41	93.49	95.43
6131	NYSE	ALG	Fri, May 8, 2020	99.34	101.91	98.03	98.65
6130	NYSE	ALG	Thu, May 7, 2020	92.99	97.83	90.60	96.44
6129	NYSE	ALG	Wed, May 6, 2020	93.63	93.63	90.59	91.15
6128	NYSE	ALG	Tue, May 5, 2020	93.51	95.40	92.96	93.06
6127	NYSE	ALG	Mon, May 4, 2020	93.02	93.20	90.06	91.63
6126	NYSE	ALG	Fri, May 1, 2020	102.11	102.11	92.85	93.64
6125	NYSE	ALG	Thu, Apr 30, 2020	99.09	99.46	96.44	98.44
6124	NYSE	ALG	Wed, Apr 29, 2020	96.42	104.38	95.18	102.15
6123	NYSE	ALG	Tue, Apr 28, 2020	96.20	96.39	91.90	93.49
6122	NYSE	ALG	Mon, Apr 27, 2020	92.43	95.05	89.07	93.41
6121	NYSE	ALG	Fri, Apr 24, 2020	90.00	92.03	88.22	90.99
6120	NYSE	ALG	Thu, Apr 23, 2020	87.83	90.47	87.50	89.19
6119	NYSE	ALG	Wed, Apr 22, 2020	89.55	89.55	85.18	87.19
6118	NYSE	ALG	Tue, Apr 21, 2020	87.28	87.66	85.30	87.14
6117	NYSE	ALG	Mon, Apr 20, 2020	87.44	91.03	86.10	89.52
6116	NYSE	ALG	Fri, Apr 17, 2020	90.21	91.26	88.46	90.09
6115	NYSE	ALG	Thu, Apr 16, 2020	86.65	87.52	82.92	86.96
6114	NYSE	ALG	Wed, Apr 15, 2020	88.66	89.65	84.46	86.53
6113	NYSE	ALG	Tue, Apr 14, 2020	94.72	95.91	89.92	92.02
6112	NYSE	ALG	Mon, Apr 13, 2020	97.23	97.74	91.11	93.56
6111	NYSE	ALG	Thu, Apr 9, 2020	95.31	98.90	95.31	98.71
6110	NYSE	ALG	Wed, Apr 8, 2020	95.28	98.27	91.86	93.53
6109	NYSE	ALG	Tue, Apr 7, 2020	91.05	97.95	90.89	93.36
6108	NYSE	ALG	Mon, Apr 6, 2020	81.29	88.94	81.29	88.04
6107	NYSE	ALG	Fri, Apr 3, 2020	82.85	83.80	76.01	77.98
6106	NYSE	ALG	Thu, Apr 2, 2020	81.87	87.65	77.72	83.30
6105	NYSE	ALG	Wed, Apr 1, 2020	84.74	84.83	78.75	82.17
6104	NYSE	ALG	Tue, Mar 31, 2020	88.92	94.36	87.73	88.78
6103	NYSE	ALG	Mon, Mar 30, 2020	91.00	93.02	87.02	90.30
6102	NYSE	ALG	Fri, Mar 27, 2020	86.97	93.89	83.03	90.82
6101	NYSE	ALG	Thu, Mar 26, 2020	84.74	91.50	82.75	90.62
6100	NYSE	ALG	Wed, Mar 25, 2020	80.00	85.89	78.11	83.91
6099	NYSE	ALG	Tue, Mar 24, 2020	80.45	85.15	77.92	80.00
6098	NYSE	ALG	Mon, Mar 23, 2020	75.59	76.85	70.99	76.68
6097	NYSE	ALG	Fri, Mar 20, 2020	79.91	82.84	71.30	75.21
6096	NYSE	ALG	Thu, Mar 19, 2020	77.34	80.50	74.91	79.70
6095	NYSE	ALG	Wed, Mar 18, 2020	87.02	88.47	76.44	77.75
6094	NYSE	ALG	Tue, Mar 17, 2020	89.14	93.92	86.22	93.13
6093	NYSE	ALG	Mon, Mar 16, 2020	89.75	92.26	86.70	87.31
6092	NYSE	ALG	Fri, Mar 13, 2020	98.56	100.26	94.28	99.43
6091	NYSE	ALG	Thu, Mar 12, 2020	96.01	103.09	93.47	93.79
6090	NYSE	ALG	Wed, Mar 11, 2020	104.42	104.42	99.68	101.62
6089	NYSE	ALG	Tue, Mar 10, 2020	102.82	108.71	98.30	107.53
6088	NYSE	ALG	Mon, Mar 9, 2020	103.50	103.50	99.40	100.20
6087	NYSE	ALG	Fri, Mar 6, 2020	114.00	116.02	107.05	110.36
6086	NYSE	ALG	Thu, Mar 5, 2020	117.16	117.76	115.32	116.68
6085	NYSE	ALG	Wed, Mar 4, 2020	115.99	120.64	114.00	120.42
6084	NYSE	ALG	Tue, Mar 3, 2020	113.86	115.47	110.57	114.25
6083	NYSE	ALG	Mon, Mar 2, 2020	111.40	113.97	111.00	113.28
6082	NYSE	ALG	Fri, Feb 28, 2020	108.31	111.37	99.88	110.77
6081	NYSE	ALG	Thu, Feb 27, 2020	119.98	119.98	113.50	114.53
6080	NYSE	ALG	Wed, Feb 26, 2020	122.86	125.19	121.84	122.37
6079	NYSE	ALG	Tue, Feb 25, 2020	123.75	124.45	121.49	122.50
6078	NYSE	ALG	Mon, Feb 24, 2020	125.27	127.20	123.30	123.79
6077	NYSE	ALG	Fri, Feb 21, 2020	127.51	132.96	127.51	129.11
6076	NYSE	ALG	Thu, Feb 20, 2020	128.24	129.35	126.84	127.74
6075	NYSE	ALG	Wed, Feb 19, 2020	129.73	131.45	128.93	129.10
6074	NYSE	ALG	Tue, Feb 18, 2020	129.95	131.56	129.55	129.78
6073	NYSE	ALG	Fri, Feb 14, 2020	130.07	131.46	129.58	130.13
6072	NYSE	ALG	Thu, Feb 13, 2020	128.43	129.91	127.06	129.82
6071	NYSE	ALG	Wed, Feb 12, 2020	128.80	129.26	127.14	127.75
6070	NYSE	ALG	Tue, Feb 11, 2020	127.47	128.74	126.91	128.05
6069	NYSE	ALG	Mon, Feb 10, 2020	126.38	127.26	125.46	126.83
6068	NYSE	ALG	Fri, Feb 7, 2020	127.16	127.95	125.48	126.81
6067	NYSE	ALG	Thu, Feb 6, 2020	128.94	129.33	128.29	128.65
6066	NYSE	ALG	Wed, Feb 5, 2020	128.61	128.61	127.00	128.61
6065	NYSE	ALG	Tue, Feb 4, 2020	127.94	127.94	126.44	127.25
6064	NYSE	ALG	Mon, Feb 3, 2020	125.62	126.62	125.11	126.01
6063	NYSE	ALG	Fri, Jan 31, 2020	125.62	126.65	124.27	124.56
6062	NYSE	ALG	Thu, Jan 30, 2020	125.01	126.60	124.38	126.00
6061	NYSE	ALG	Wed, Jan 29, 2020	126.39	127.78	125.63	125.98
6060	NYSE	ALG	Tue, Jan 28, 2020	126.06	127.43	125.71	126.00
6059	NYSE	ALG	Mon, Jan 27, 2020	124.81	126.17	124.31	125.79
6058	NYSE	ALG	Fri, Jan 24, 2020	129.05	129.05	126.82	126.96
6057	NYSE	ALG	Thu, Jan 23, 2020	128.36	129.31	127.73	128.86
6056	NYSE	ALG	Wed, Jan 22, 2020	129.04	130.05	127.56	128.41
6055	NYSE	ALG	Tue, Jan 21, 2020	130.20	131.25	127.94	128.33
6054	NYSE	ALG	Fri, Jan 17, 2020	129.56	131.61	128.05	130.73
6053	NYSE	ALG	Thu, Jan 16, 2020	127.13	129.18	127.13	129.04
6052	NYSE	ALG	Wed, Jan 15, 2020	125.10	127.06	124.81	126.20
6051	NYSE	ALG	Tue, Jan 14, 2020	124.62	126.09	124.39	125.51
6050	NYSE	ALG	Mon, Jan 13, 2020	124.00	125.14	123.32	125.01
6049	NYSE	ALG	Fri, Jan 10, 2020	126.05	127.06	123.01	124.04
6048	NYSE	ALG	Thu, Jan 9, 2020	125.64	127.48	124.95	125.81
6047	NYSE	ALG	Wed, Jan 8, 2020	124.78	126.69	124.45	125.09
6046	NYSE	ALG	Tue, Jan 7, 2020	126.70	127.36	124.46	125.10
6045	NYSE	ALG	Mon, Jan 6, 2020	126.67	129.31	126.00	127.14
6044	NYSE	ALG	Fri, Jan 3, 2020	125.70	127.96	124.73	127.93
6043	NYSE	ALG	Thu, Jan 2, 2020	126.19	126.22	123.66	125.72
6042	NYSE	ALG	Tue, Dec 31, 2019	124.48	126.40	124.00	125.55
6041	NYSE	ALG	Mon, Dec 30, 2019	124.13	125.04	123.01	124.10
6040	NYSE	ALG	Fri, Dec 27, 2019	122.86	124.18	121.46	124.10
6039	NYSE	ALG	Thu, Dec 26, 2019	122.30	122.92	121.80	122.60
6038	NYSE	ALG	Tue, Dec 24, 2019	122.06	122.44	121.47	122.18
6037	NYSE	ALG	Mon, Dec 23, 2019	120.68	122.13	119.82	122.05
6036	NYSE	ALG	Fri, Dec 20, 2019	119.28	122.21	118.87	120.51
6035	NYSE	ALG	Thu, Dec 19, 2019	118.18	118.79	117.29	118.58
6034	NYSE	ALG	Wed, Dec 18, 2019	117.93	118.37	116.93	118.23
6033	NYSE	ALG	Tue, Dec 17, 2019	118.78	119.40	116.85	117.93
6032	NYSE	ALG	Mon, Dec 16, 2019	119.83	120.08	118.76	119.04
6031	NYSE	ALG	Fri, Dec 13, 2019	117.86	119.04	116.53	118.83
6030	NYSE	ALG	Thu, Dec 12, 2019	116.61	118.74	115.90	117.87
6029	NYSE	ALG	Wed, Dec 11, 2019	117.96	118.82	115.65	116.82
6028	NYSE	ALG	Tue, Dec 10, 2019	117.59	118.06	115.56	117.89
6027	NYSE	ALG	Mon, Dec 9, 2019	117.31	118.12	116.36	117.74
6026	NYSE	ALG	Fri, Dec 6, 2019	116.56	118.70	115.64	117.40
6025	NYSE	ALG	Thu, Dec 5, 2019	115.59	115.92	114.29	115.36
6024	NYSE	ALG	Wed, Dec 4, 2019	115.64	116.73	114.81	114.96
6023	NYSE	ALG	Tue, Dec 3, 2019	112.93	114.87	112.73	114.76
6022	NYSE	ALG	Mon, Dec 2, 2019	115.00	115.00	112.45	114.23
6021	NYSE	ALG	Fri, Nov 29, 2019	116.02	116.25	114.01	114.80
6020	NYSE	ALG	Wed, Nov 27, 2019	118.03	118.03	115.69	117.29
6019	NYSE	ALG	Tue, Nov 26, 2019	118.08	118.35	116.04	117.35
6018	NYSE	ALG	Mon, Nov 25, 2019	115.84	118.88	115.00	118.24
6017	NYSE	ALG	Fri, Nov 22, 2019	114.49	115.78	113.28	115.61
6016	NYSE	ALG	Thu, Nov 21, 2019	114.12	115.04	113.18	114.32
6015	NYSE	ALG	Wed, Nov 20, 2019	113.42	115.08	113.42	114.24
6014	NYSE	ALG	Tue, Nov 19, 2019	112.11	114.58	111.52	113.94
6013	NYSE	ALG	Mon, Nov 18, 2019	110.82	112.54	110.68	112.04
6012	NYSE	ALG	Fri, Nov 15, 2019	112.85	112.95	109.75	111.41
6011	NYSE	ALG	Thu, Nov 14, 2019	110.35	112.71	110.35	112.25
6010	NYSE	ALG	Wed, Nov 13, 2019	110.12	111.36	108.80	110.77
6009	NYSE	ALG	Tue, Nov 12, 2019	108.71	111.12	108.71	110.67
6008	NYSE	ALG	Mon, Nov 11, 2019	107.11	109.51	107.11	108.94
6007	NYSE	ALG	Fri, Nov 8, 2019	106.17	107.64	105.47	107.46
6006	NYSE	ALG	Thu, Nov 7, 2019	110.04	111.94	107.37	107.91
6005	NYSE	ALG	Wed, Nov 6, 2019	113.10	114.47	110.30	110.97
6004	NYSE	ALG	Tue, Nov 5, 2019	109.64	113.58	108.87	113.46
6003	NYSE	ALG	Mon, Nov 4, 2019	110.71	111.58	108.56	109.44
6002	NYSE	ALG	Fri, Nov 1, 2019	107.75	111.54	107.75	109.62
6001	NYSE	ALG	Thu, Oct 31, 2019	122.63	125.71	103.35	107.06
6000	NYSE	ALG	Wed, Oct 30, 2019	127.82	129.93	126.79	129.74
5999	NYSE	ALG	Tue, Oct 29, 2019	123.64	127.81	123.64	127.78
5998	NYSE	ALG	Mon, Oct 28, 2019	122.29	125.49	122.29	123.73
5997	NYSE	ALG	Fri, Oct 25, 2019	123.00	124.35	121.16	121.56
5996	NYSE	ALG	Thu, Oct 24, 2019	123.01	123.01	120.73	122.85
5995	NYSE	ALG	Wed, Oct 23, 2019	122.85	124.78	121.17	122.91
5994	NYSE	ALG	Tue, Oct 22, 2019	121.32	123.32	120.44	123.15
5993	NYSE	ALG	Mon, Oct 21, 2019	120.16	121.93	119.60	121.16
5992	NYSE	ALG	Fri, Oct 18, 2019	118.93	120.10	117.80	119.51
5991	NYSE	ALG	Thu, Oct 17, 2019	118.92	120.15	118.69	119.53
5990	NYSE	ALG	Wed, Oct 16, 2019	117.82	119.17	117.50	118.21
5989	NYSE	ALG	Tue, Oct 15, 2019	117.25	118.61	115.63	117.94
5988	NYSE	ALG	Mon, Oct 14, 2019	118.03	118.03	115.28	116.90
5987	NYSE	ALG	Fri, Oct 11, 2019	116.51	120.17	115.45	118.78
5986	NYSE	ALG	Thu, Oct 10, 2019	114.55	115.80	113.93	114.71
5985	NYSE	ALG	Wed, Oct 9, 2019	114.61	114.97	112.69	113.98
5984	NYSE	ALG	Tue, Oct 8, 2019	114.35	115.19	113.31	113.84
5983	NYSE	ALG	Mon, Oct 7, 2019	116.85	117.60	113.76	115.35
5982	NYSE	ALG	Fri, Oct 4, 2019	116.23	117.30	115.96	117.16
5981	NYSE	ALG	Thu, Oct 3, 2019	116.45	116.56	113.89	115.98
5980	NYSE	ALG	Wed, Oct 2, 2019	114.22	116.93	113.07	116.61
5979	NYSE	ALG	Tue, Oct 1, 2019	118.86	119.50	114.18	114.72
5978	NYSE	ALG	Mon, Sep 30, 2019	117.99	118.55	116.69	117.72
5977	NYSE	ALG	Fri, Sep 27, 2019	118.05	118.76	117.29	117.47
5976	NYSE	ALG	Thu, Sep 26, 2019	118.83	118.96	116.31	117.17
5975	NYSE	ALG	Wed, Sep 25, 2019	117.73	119.00	117.31	118.89
5974	NYSE	ALG	Tue, Sep 24, 2019	118.51	118.76	116.84	117.76
5973	NYSE	ALG	Mon, Sep 23, 2019	116.44	119.53	116.44	118.40
5972	NYSE	ALG	Fri, Sep 20, 2019	119.75	122.02	116.01	116.15
5971	NYSE	ALG	Thu, Sep 19, 2019	119.50	123.34	118.68	119.53
5970	NYSE	ALG	Wed, Sep 18, 2019	123.57	124.68	117.93	119.39
5969	NYSE	ALG	Tue, Sep 17, 2019	119.75	123.39	117.98	123.08
5968	NYSE	ALG	Mon, Sep 16, 2019	117.89	120.65	117.78	119.83
5967	NYSE	ALG	Fri, Sep 13, 2019	117.57	121.14	116.55	118.19
5966	NYSE	ALG	Thu, Sep 12, 2019	122.50	122.50	114.56	116.20
5965	NYSE	ALG	Wed, Sep 11, 2019	118.30	122.44	117.85	122.21
5964	NYSE	ALG	Tue, Sep 10, 2019	116.24	118.87	114.41	117.60
5963	NYSE	ALG	Mon, Sep 9, 2019	114.81	117.43	114.81	115.92
5962	NYSE	ALG	Fri, Sep 6, 2019	114.13	116.90	113.89	114.80
5961	NYSE	ALG	Thu, Sep 5, 2019	113.33	115.95	112.32	113.56
5960	NYSE	ALG	Wed, Sep 4, 2019	112.25	112.81	111.08	112.36
5959	NYSE	ALG	Tue, Sep 3, 2019	113.41	113.69	110.24	111.26
5958	NYSE	ALG	Fri, Aug 30, 2019	113.97	114.78	113.00	114.18
5957	NYSE	ALG	Thu, Aug 29, 2019	113.02	113.95	112.18	113.01
5956	NYSE	ALG	Wed, Aug 28, 2019	108.66	111.69	108.66	111.64
5955	NYSE	ALG	Tue, Aug 27, 2019	112.55	112.55	109.39	109.42
5954	NYSE	ALG	Mon, Aug 26, 2019	112.81	112.81	111.17	111.95
5953	NYSE	ALG	Fri, Aug 23, 2019	115.11	115.11	111.24	111.60
5952	NYSE	ALG	Thu, Aug 22, 2019	116.95	116.95	115.00	115.34
5951	NYSE	ALG	Wed, Aug 21, 2019	115.56	116.50	113.61	116.34
5950	NYSE	ALG	Tue, Aug 20, 2019	115.87	117.00	113.55	114.39
5949	NYSE	ALG	Mon, Aug 19, 2019	112.28	117.76	112.00	116.95
5948	NYSE	ALG	Fri, Aug 16, 2019	107.72	111.30	107.00	110.97
5947	NYSE	ALG	Thu, Aug 15, 2019	105.89	107.58	105.46	107.10
5946	NYSE	ALG	Wed, Aug 14, 2019	106.70	106.70	105.07	105.93
5945	NYSE	ALG	Tue, Aug 13, 2019	104.46	107.73	104.46	107.61
5944	NYSE	ALG	Mon, Aug 12, 2019	106.52	107.89	105.08	105.29
5943	NYSE	ALG	Fri, Aug 9, 2019	108.75	109.97	106.45	107.18
5942	NYSE	ALG	Thu, Aug 8, 2019	107.99	109.25	106.51	108.74
5941	NYSE	ALG	Wed, Aug 7, 2019	107.94	108.79	106.76	107.30
5940	NYSE	ALG	Tue, Aug 6, 2019	108.65	109.23	104.64	108.79
5939	NYSE	ALG	Mon, Aug 5, 2019	107.53	108.56	105.55	107.33
5938	NYSE	ALG	Fri, Aug 2, 2019	109.16	109.99	107.75	108.81
5937	NYSE	ALG	Thu, Aug 1, 2019	103.00	109.69	101.85	109.40
5936	NYSE	ALG	Wed, Jul 31, 2019	99.79	101.40	97.48	97.89
5935	NYSE	ALG	Tue, Jul 30, 2019	97.94	99.60	97.59	99.53
5934	NYSE	ALG	Mon, Jul 29, 2019	99.36	100.18	98.29	98.47
5933	NYSE	ALG	Fri, Jul 26, 2019	98.63	100.20	98.60	99.40
5932	NYSE	ALG	Thu, Jul 25, 2019	97.81	98.89	96.82	98.53
5931	NYSE	ALG	Wed, Jul 24, 2019	96.70	97.87	95.65	97.61
5930	NYSE	ALG	Tue, Jul 23, 2019	96.30	97.54	95.45	97.19
5929	NYSE	ALG	Mon, Jul 22, 2019	97.60	98.39	95.86	96.09
5928	NYSE	ALG	Fri, Jul 19, 2019	97.82	98.92	97.38	97.60
5927	NYSE	ALG	Thu, Jul 18, 2019	97.59	98.59	97.40	97.93
5926	NYSE	ALG	Wed, Jul 17, 2019	98.05	98.94	96.94	97.80
5925	NYSE	ALG	Tue, Jul 16, 2019	97.40	99.20	97.40	98.48
5924	NYSE	ALG	Mon, Jul 15, 2019	97.10	98.65	96.08	97.67
5923	NYSE	ALG	Fri, Jul 12, 2019	95.74	97.72	95.59	96.84
5922	NYSE	ALG	Thu, Jul 11, 2019	95.59	96.31	94.46	95.67
5921	NYSE	ALG	Wed, Jul 10, 2019	95.56	96.42	94.46	95.34
5920	NYSE	ALG	Tue, Jul 9, 2019	95.14	96.02	93.09	95.02
5919	NYSE	ALG	Mon, Jul 8, 2019	96.71	97.34	95.38	95.89
5918	NYSE	ALG	Fri, Jul 5, 2019	96.50	97.15	94.78	96.71
5917	NYSE	ALG	Wed, Jul 3, 2019	97.67	97.67	95.76	96.80
5916	NYSE	ALG	Tue, Jul 2, 2019	100.18	100.18	96.73	97.39
5915	NYSE	ALG	Mon, Jul 1, 2019	101.63	101.63	98.60	100.41
5914	NYSE	ALG	Fri, Jun 28, 2019	99.35	101.40	99.35	99.93
5913	NYSE	ALG	Thu, Jun 27, 2019	97.73	99.53	96.76	99.36
5912	NYSE	ALG	Wed, Jun 26, 2019	98.94	99.80	97.16	97.43
5911	NYSE	ALG	Tue, Jun 25, 2019	98.68	99.43	97.81	98.69
5910	NYSE	ALG	Mon, Jun 24, 2019	98.99	100.19	98.47	98.74
5909	NYSE	ALG	Fri, Jun 21, 2019	100.49	100.81	98.58	99.02
5908	NYSE	ALG	Thu, Jun 20, 2019	101.01	101.28	100.16	101.01
5907	NYSE	ALG	Wed, Jun 19, 2019	100.02	100.73	99.23	100.55
5906	NYSE	ALG	Tue, Jun 18, 2019	98.78	100.86	98.28	100.23
5905	NYSE	ALG	Mon, Jun 17, 2019	97.76	98.26	97.08	97.98
5904	NYSE	ALG	Fri, Jun 14, 2019	98.86	99.29	96.96	97.55
5903	NYSE	ALG	Thu, Jun 13, 2019	97.82	99.09	97.67	98.96
5902	NYSE	ALG	Wed, Jun 12, 2019	97.20	98.37	96.42	97.60
5901	NYSE	ALG	Tue, Jun 11, 2019	99.50	100.23	97.28	97.63
5900	NYSE	ALG	Mon, Jun 10, 2019	98.31	99.49	97.81	99.05
5899	NYSE	ALG	Fri, Jun 7, 2019	98.71	99.62	97.63	97.91
5898	NYSE	ALG	Thu, Jun 6, 2019	98.56	99.00	96.22	98.43
5897	NYSE	ALG	Wed, Jun 5, 2019	97.90	98.73	96.20	98.61
5896	NYSE	ALG	Tue, Jun 4, 2019	95.70	97.81	95.22	97.75
5895	NYSE	ALG	Mon, Jun 3, 2019	94.95	96.17	93.45	94.82
5894	NYSE	ALG	Fri, May 31, 2019	95.25	96.20	94.30	94.93
5893	NYSE	ALG	Thu, May 30, 2019	96.17	97.66	95.50	96.79
5892	NYSE	ALG	Wed, May 29, 2019	93.00	96.70	92.44	96.03
5891	NYSE	ALG	Tue, May 28, 2019	95.19	95.97	92.69	93.90
5890	NYSE	ALG	Fri, May 24, 2019	94.86	96.41	94.32	95.43
5889	NYSE	ALG	Thu, May 23, 2019	96.00	97.46	94.00	94.26
5888	NYSE	ALG	Wed, May 22, 2019	97.80	98.90	96.04	96.92
5887	NYSE	ALG	Tue, May 21, 2019	96.01	98.50	95.68	98.10
5886	NYSE	ALG	Mon, May 20, 2019	93.74	95.93	93.03	95.49
5885	NYSE	ALG	Fri, May 17, 2019	95.96	95.96	93.08	94.17
5884	NYSE	ALG	Thu, May 16, 2019	98.29	98.29	96.10	96.48
5883	NYSE	ALG	Wed, May 15, 2019	101.66	101.66	96.88	97.96
5882	NYSE	ALG	Tue, May 14, 2019	102.53	103.25	101.40	102.56
5881	NYSE	ALG	Mon, May 13, 2019	102.94	103.42	100.67	102.38
5880	NYSE	ALG	Fri, May 10, 2019	104.18	105.55	102.96	104.84
5879	NYSE	ALG	Thu, May 9, 2019	103.62	105.97	102.31	104.50
5878	NYSE	ALG	Wed, May 8, 2019	105.00	105.00	103.59	104.50
5877	NYSE	ALG	Tue, May 7, 2019	104.19	104.74	103.21	104.56
5876	NYSE	ALG	Mon, May 6, 2019	103.77	106.19	103.58	105.56
5875	NYSE	ALG	Fri, May 3, 2019	103.52	105.46	103.52	105.04
5874	NYSE	ALG	Thu, May 2, 2019	103.07	104.61	102.31	103.49
5873	NYSE	ALG	Wed, May 1, 2019	103.64	104.56	103.00	104.29
5872	NYSE	ALG	Tue, Apr 30, 2019	104.45	104.61	102.31	103.64
5871	NYSE	ALG	Mon, Apr 29, 2019	103.91	104.96	102.77	104.38
5870	NYSE	ALG	Fri, Apr 26, 2019	102.00	104.40	101.66	104.19
5869	NYSE	ALG	Thu, Apr 25, 2019	103.58	103.95	101.59	102.19
5868	NYSE	ALG	Wed, Apr 24, 2019	103.47	104.66	103.47	103.69
5867	NYSE	ALG	Tue, Apr 23, 2019	101.67	104.04	100.65	103.85
5866	NYSE	ALG	Mon, Apr 22, 2019	101.31	102.52	100.45	101.14
5865	NYSE	ALG	Thu, Apr 18, 2019	102.25	102.47	100.98	101.75
5864	NYSE	ALG	Wed, Apr 17, 2019	100.16	101.85	99.48	101.78
5863	NYSE	ALG	Tue, Apr 16, 2019	98.74	100.08	98.73	99.41
5862	NYSE	ALG	Mon, Apr 15, 2019	99.60	100.42	98.09	98.69
5861	NYSE	ALG	Fri, Apr 12, 2019	98.99	100.58	98.82	99.73
5860	NYSE	ALG	Thu, Apr 11, 2019	97.90	99.16	97.90	98.97
5859	NYSE	ALG	Wed, Apr 10, 2019	97.97	99.00	97.30	98.16
5858	NYSE	ALG	Tue, Apr 9, 2019	100.68	100.81	97.70	97.80
5857	NYSE	ALG	Mon, Apr 8, 2019	100.90	101.73	100.07	101.34
5856	NYSE	ALG	Fri, Apr 5, 2019	101.65	103.04	100.64	101.07
5855	NYSE	ALG	Thu, Apr 4, 2019	100.49	101.87	99.63	101.65
5854	NYSE	ALG	Wed, Apr 3, 2019	100.33	101.52	99.37	100.37
5853	NYSE	ALG	Tue, Apr 2, 2019	99.33	100.49	98.48	99.77
5852	NYSE	ALG	Mon, Apr 1, 2019	100.52	101.00	98.41	99.33
5851	NYSE	ALG	Fri, Mar 29, 2019	99.58	100.30	98.79	99.94
5850	NYSE	ALG	Thu, Mar 28, 2019	98.14	98.97	96.71	98.94
5849	NYSE	ALG	Wed, Mar 27, 2019	97.75	98.79	97.01	98.03
5848	NYSE	ALG	Tue, Mar 26, 2019	98.10	98.59	97.23	97.86
5847	NYSE	ALG	Mon, Mar 25, 2019	97.25	100.17	96.27	97.66
5846	NYSE	ALG	Fri, Mar 22, 2019	98.96	98.96	97.29	97.29
5845	NYSE	ALG	Thu, Mar 21, 2019	98.87	101.58	98.80	99.39
5844	NYSE	ALG	Wed, Mar 20, 2019	98.86	100.73	98.42	99.55
5843	NYSE	ALG	Tue, Mar 19, 2019	99.46	99.83	98.47	99.26
5842	NYSE	ALG	Mon, Mar 18, 2019	98.33	99.51	97.78	99.09
5841	NYSE	ALG	Fri, Mar 15, 2019	98.33	99.82	98.33	98.34
5840	NYSE	ALG	Thu, Mar 14, 2019	98.77	99.45	97.31	98.22
5839	NYSE	ALG	Wed, Mar 13, 2019	97.00	99.05	96.60	99.01
5838	NYSE	ALG	Tue, Mar 12, 2019	98.14	98.33	96.36	97.11
5837	NYSE	ALG	Mon, Mar 11, 2019	99.32	100.27	97.70	98.29
5836	NYSE	ALG	Fri, Mar 8, 2019	96.60	98.83	96.60	98.55
5835	NYSE	ALG	Thu, Mar 7, 2019	98.45	99.13	95.80	96.44
5834	NYSE	ALG	Wed, Mar 6, 2019	97.95	99.14	96.69	98.02
5833	NYSE	ALG	Tue, Mar 5, 2019	97.01	98.79	95.13	97.41
5832	NYSE	ALG	Mon, Mar 4, 2019	97.37	97.86	95.56	96.92
5831	NYSE	ALG	Fri, Mar 1, 2019	97.88	98.50	93.08	96.89
5830	NYSE	ALG	Thu, Feb 28, 2019	96.02	96.34	94.20	96.04
5829	NYSE	ALG	Wed, Feb 27, 2019	93.95	95.01	93.28	95.01
5828	NYSE	ALG	Tue, Feb 26, 2019	94.03	94.98	93.44	94.33
5827	NYSE	ALG	Mon, Feb 25, 2019	94.72	95.48	93.82	94.19
5826	NYSE	ALG	Fri, Feb 22, 2019	93.89	94.82	92.69	94.72
5825	NYSE	ALG	Thu, Feb 21, 2019	92.74	94.07	92.74	93.89
5824	NYSE	ALG	Wed, Feb 20, 2019	90.01	93.08	90.01	92.70
5823	NYSE	ALG	Tue, Feb 19, 2019	88.88	90.41	88.88	90.10
5822	NYSE	ALG	Fri, Feb 15, 2019	88.09	89.89	88.09	88.98
5821	NYSE	ALG	Thu, Feb 14, 2019	87.03	88.18	86.87	87.52
5820	NYSE	ALG	Wed, Feb 13, 2019	87.38	88.85	86.64	87.13
5819	NYSE	ALG	Tue, Feb 12, 2019	86.35	88.03	85.87	87.03
5818	NYSE	ALG	Mon, Feb 11, 2019	85.99	86.80	85.48	85.90
5817	NYSE	ALG	Fri, Feb 8, 2019	85.78	86.18	85.07	86.07
5816	NYSE	ALG	Thu, Feb 7, 2019	86.42	86.54	84.94	86.17
5815	NYSE	ALG	Wed, Feb 6, 2019	86.46	87.27	86.00	86.74
5814	NYSE	ALG	Tue, Feb 5, 2019	86.85	87.69	86.07	86.65
5813	NYSE	ALG	Mon, Feb 4, 2019	85.79	86.99	85.76	86.80
5812	NYSE	ALG	Fri, Feb 1, 2019	86.10	86.24	85.31	85.79
5811	NYSE	ALG	Thu, Jan 31, 2019	86.40	86.50	85.62	86.13
5810	NYSE	ALG	Wed, Jan 30, 2019	87.45	87.78	85.50	86.48
5809	NYSE	ALG	Tue, Jan 29, 2019	85.94	86.19	85.37	85.49
5808	NYSE	ALG	Mon, Jan 28, 2019	85.29	86.18	84.20	85.51
5807	NYSE	ALG	Fri, Jan 25, 2019	87.13	88.50	86.12	86.41
5806	NYSE	ALG	Thu, Jan 24, 2019	85.72	86.91	85.05	86.80
5805	NYSE	ALG	Wed, Jan 23, 2019	85.53	86.11	84.82	85.72
5804	NYSE	ALG	Tue, Jan 22, 2019	85.57	86.97	84.68	85.53
5803	NYSE	ALG	Fri, Jan 18, 2019	83.58	86.87	83.50	85.97
5802	NYSE	ALG	Thu, Jan 17, 2019	82.36	83.88	81.98	83.31
5801	NYSE	ALG	Wed, Jan 16, 2019	81.90	83.04	81.30	82.67
5800	NYSE	ALG	Tue, Jan 15, 2019	81.41	82.71	81.12	81.83
5799	NYSE	ALG	Mon, Jan 14, 2019	81.17	83.42	81.17	82.12
5798	NYSE	ALG	Fri, Jan 11, 2019	80.45	82.84	79.99	81.54
5797	NYSE	ALG	Thu, Jan 10, 2019	79.65	80.95	79.37	80.83
5796	NYSE	ALG	Wed, Jan 9, 2019	79.52	80.85	78.31	79.98
5795	NYSE	ALG	Tue, Jan 8, 2019	78.18	79.63	77.46	79.20
5794	NYSE	ALG	Mon, Jan 7, 2019	76.69	78.39	76.13	77.63
5793	NYSE	ALG	Fri, Jan 4, 2019	76.09	77.79	75.68	76.61
5792	NYSE	ALG	Thu, Jan 3, 2019	76.40	76.40	74.56	75.12
5791	NYSE	ALG	Wed, Jan 2, 2019	76.18	77.77	75.51	76.67
5790	NYSE	ALG	Mon, Dec 31, 2018	77.16	77.44	75.71	77.32
5789	NYSE	ALG	Fri, Dec 28, 2018	76.90	78.23	76.08	76.82
5788	NYSE	ALG	Thu, Dec 27, 2018	76.78	76.94	74.53	76.90
5787	NYSE	ALG	Wed, Dec 26, 2018	74.09	76.64	72.50	76.49
5786	NYSE	ALG	Mon, Dec 24, 2018	75.58	76.20	73.48	73.92
5785	NYSE	ALG	Fri, Dec 21, 2018	76.13	77.81	75.94	76.26
5784	NYSE	ALG	Thu, Dec 20, 2018	76.21	77.80	74.83	76.16
5783	NYSE	ALG	Wed, Dec 19, 2018	78.22	78.75	74.29	74.91
5782	NYSE	ALG	Tue, Dec 18, 2018	78.58	79.80	77.70	78.34
5781	NYSE	ALG	Mon, Dec 17, 2018	76.67	78.75	76.42	77.62
5780	NYSE	ALG	Fri, Dec 14, 2018	76.64	78.68	75.67	76.13
5779	NYSE	ALG	Thu, Dec 13, 2018	78.36	80.66	76.63	77.49
5778	NYSE	ALG	Wed, Dec 12, 2018	79.49	79.54	77.51	77.82
5777	NYSE	ALG	Tue, Dec 11, 2018	80.33	81.20	77.69	78.23
5776	NYSE	ALG	Mon, Dec 10, 2018	77.77	79.90	77.45	79.14
5775	NYSE	ALG	Fri, Dec 7, 2018	79.07	79.07	76.98	77.77
5774	NYSE	ALG	Thu, Dec 6, 2018	79.31	80.00	77.85	79.36
5773	NYSE	ALG	Tue, Dec 4, 2018	81.90	82.19	80.33	80.63
5772	NYSE	ALG	Mon, Dec 3, 2018	83.99	86.14	80.26	81.94
5771	NYSE	ALG	Fri, Nov 30, 2018	82.86	84.11	81.97	82.81
5770	NYSE	ALG	Thu, Nov 29, 2018	83.09	83.62	81.74	83.02
5769	NYSE	ALG	Wed, Nov 28, 2018	81.05	83.69	78.92	83.59
5768	NYSE	ALG	Tue, Nov 27, 2018	79.29	80.56	78.79	80.36
5767	NYSE	ALG	Mon, Nov 26, 2018	81.84	83.55	78.66	79.75
5766	NYSE	ALG	Fri, Nov 23, 2018	80.68	82.06	80.54	81.35
5765	NYSE	ALG	Wed, Nov 21, 2018	81.27	82.21	80.92	81.23
5764	NYSE	ALG	Tue, Nov 20, 2018	81.77	83.54	80.63	80.92
5763	NYSE	ALG	Mon, Nov 19, 2018	85.43	86.24	82.45	82.67
5762	NYSE	ALG	Fri, Nov 16, 2018	84.96	86.79	84.33	86.28
5761	NYSE	ALG	Thu, Nov 15, 2018	85.00	86.20	83.16	85.41
5760	NYSE	ALG	Wed, Nov 14, 2018	87.32	87.78	83.66	85.55
5759	NYSE	ALG	Tue, Nov 13, 2018	87.51	88.13	86.31	86.47
5758	NYSE	ALG	Mon, Nov 12, 2018	86.52	88.63	86.38	87.30
5757	NYSE	ALG	Fri, Nov 9, 2018	88.87	89.59	86.39	86.54
5756	NYSE	ALG	Thu, Nov 8, 2018	88.94	90.17	88.66	89.48
5755	NYSE	ALG	Wed, Nov 7, 2018	90.04	90.71	88.24	89.51
5754	NYSE	ALG	Tue, Nov 6, 2018	87.12	89.46	87.12	89.38
5753	NYSE	ALG	Mon, Nov 5, 2018	89.77	90.84	86.45	87.32
5752	NYSE	ALG	Fri, Nov 2, 2018	91.58	92.13	88.89	89.87
5751	NYSE	ALG	Thu, Nov 1, 2018	85.29	92.16	82.77	91.02
5750	NYSE	ALG	Wed, Oct 31, 2018	86.57	87.85	84.82	85.72
5749	NYSE	ALG	Tue, Oct 30, 2018	82.86	86.09	82.49	85.83
5748	NYSE	ALG	Mon, Oct 29, 2018	83.09	84.35	82.63	82.98
5747	NYSE	ALG	Fri, Oct 26, 2018	80.99	82.18	79.85	81.61
5746	NYSE	ALG	Thu, Oct 25, 2018	81.08	83.51	80.73	82.06
5745	NYSE	ALG	Wed, Oct 24, 2018	82.00	82.03	80.35	80.48
5744	NYSE	ALG	Tue, Oct 23, 2018	81.40	81.40	80.12	80.28
5743	NYSE	ALG	Mon, Oct 22, 2018	82.28	83.85	82.28	82.99
5742	NYSE	ALG	Fri, Oct 19, 2018	82.58	83.35	80.58	82.28
5741	NYSE	ALG	Thu, Oct 18, 2018	83.92	84.71	82.42	82.87
5740	NYSE	ALG	Wed, Oct 17, 2018	86.33	86.33	83.82	84.29
5739	NYSE	ALG	Tue, Oct 16, 2018	85.95	87.12	85.75	86.50
5738	NYSE	ALG	Mon, Oct 15, 2018	83.53	85.79	83.53	85.24
5737	NYSE	ALG	Fri, Oct 12, 2018	86.50	86.80	82.55	83.51
5736	NYSE	ALG	Thu, Oct 11, 2018	90.23	90.53	85.07	85.05
5735	NYSE	ALG	Wed, Oct 10, 2018	93.08	93.43	90.77	90.77
5734	NYSE	ALG	Tue, Oct 9, 2018	93.05	93.57	92.70	93.08
5733	NYSE	ALG	Mon, Oct 8, 2018	92.34	93.31	91.59	93.11
5732	NYSE	ALG	Fri, Oct 5, 2018	92.17	93.04	91.34	92.41
5731	NYSE	ALG	Thu, Oct 4, 2018	91.02	92.48	90.72	92.17
5730	NYSE	ALG	Wed, Oct 3, 2018	91.00	92.43	90.56	91.10
5729	NYSE	ALG	Tue, Oct 2, 2018	90.55	90.61	89.05	90.33
5728	NYSE	ALG	Mon, Oct 1, 2018	92.03	92.22	89.40	89.95
5727	NYSE	ALG	Fri, Sep 28, 2018	91.68	93.12	90.89	91.61
5726	NYSE	ALG	Thu, Sep 27, 2018	92.07	93.52	91.67	91.84
5725	NYSE	ALG	Wed, Sep 26, 2018	93.79	93.79	91.80	92.00
5724	NYSE	ALG	Tue, Sep 25, 2018	94.40	95.58	93.48	93.72
5723	NYSE	ALG	Mon, Sep 24, 2018	95.54	95.54	93.84	94.30
5722	NYSE	ALG	Fri, Sep 21, 2018	96.13	96.75	95.13	95.62
5721	NYSE	ALG	Thu, Sep 20, 2018	95.77	96.19	94.50	96.03
5720	NYSE	ALG	Wed, Sep 19, 2018	95.72	96.32	94.83	95.19
5719	NYSE	ALG	Tue, Sep 18, 2018	95.49	96.18	95.00	95.72
5718	NYSE	ALG	Mon, Sep 17, 2018	95.15	97.40	95.04	95.17
5717	NYSE	ALG	Fri, Sep 14, 2018	94.72	96.00	94.05	95.55
5716	NYSE	ALG	Thu, Sep 13, 2018	95.04	95.05	94.19	94.53
5715	NYSE	ALG	Wed, Sep 12, 2018	95.24	95.24	94.03	94.77
5714	NYSE	ALG	Tue, Sep 11, 2018	95.42	96.39	94.50	95.48
5713	NYSE	ALG	Mon, Sep 10, 2018	95.23	96.25	94.36	95.42
5712	NYSE	ALG	Fri, Sep 7, 2018	94.57	95.40	93.64	94.93
5711	NYSE	ALG	Thu, Sep 6, 2018	96.19	96.21	94.69	94.94
5710	NYSE	ALG	Wed, Sep 5, 2018	94.81	96.54	94.43	96.33
5709	NYSE	ALG	Tue, Sep 4, 2018	95.01	95.73	94.76	95.11
5708	NYSE	ALG	Fri, Aug 31, 2018	96.00	96.10	95.14	95.30
5707	NYSE	ALG	Thu, Aug 30, 2018	97.58	97.58	95.60	96.29
5706	NYSE	ALG	Wed, Aug 29, 2018	99.36	99.67	97.49	97.55
5705	NYSE	ALG	Tue, Aug 28, 2018	99.54	100.15	98.90	99.12
5704	NYSE	ALG	Mon, Aug 27, 2018	98.54	99.94	98.34	99.49
5703	NYSE	ALG	Fri, Aug 24, 2018	98.33	98.91	97.46	98.38
5702	NYSE	ALG	Thu, Aug 23, 2018	98.18	98.73	97.10	97.90
5701	NYSE	ALG	Wed, Aug 22, 2018	100.04	100.21	98.41	98.65
5700	NYSE	ALG	Tue, Aug 21, 2018	98.71	101.05	98.52	99.99
5699	NYSE	ALG	Mon, Aug 20, 2018	98.45	99.18	98.05	98.83
5698	NYSE	ALG	Fri, Aug 17, 2018	96.54	98.12	96.54	97.87
5697	NYSE	ALG	Thu, Aug 16, 2018	96.19	97.23	95.90	97.02
5696	NYSE	ALG	Wed, Aug 15, 2018	95.37	97.45	94.90	96.07
5695	NYSE	ALG	Tue, Aug 14, 2018	95.82	103.65	94.90	97.36
5694	NYSE	ALG	Mon, Aug 13, 2018	95.36	96.52	95.23	95.69
5693	NYSE	ALG	Fri, Aug 10, 2018	95.42	96.02	94.42	95.52
5692	NYSE	ALG	Thu, Aug 9, 2018	97.03	97.46	95.44	95.85
5691	NYSE	ALG	Wed, Aug 8, 2018	96.38	96.69	95.15	96.28
5690	NYSE	ALG	Tue, Aug 7, 2018	95.10	96.49	95.10	96.22
5689	NYSE	ALG	Mon, Aug 6, 2018	94.29	96.85	94.20	94.61
5688	NYSE	ALG	Fri, Aug 3, 2018	93.89	94.88	91.43	93.73
5687	NYSE	ALG	Thu, Aug 2, 2018	92.11	98.79	92.11	93.68
5686	NYSE	ALG	Wed, Aug 1, 2018	92.81	93.79	89.57	92.60
5685	NYSE	ALG	Tue, Jul 31, 2018	89.81	93.37	88.89	93.00
5684	NYSE	ALG	Mon, Jul 30, 2018	90.85	91.63	89.34	89.50
5683	NYSE	ALG	Fri, Jul 27, 2018	91.52	92.22	90.34	91.03
5682	NYSE	ALG	Thu, Jul 26, 2018	89.56	91.50	89.56	91.15
5681	NYSE	ALG	Wed, Jul 25, 2018	89.85	90.00	88.12	89.54
5680	NYSE	ALG	Tue, Jul 24, 2018	90.62	91.72	89.63	89.89
5679	NYSE	ALG	Mon, Jul 23, 2018	91.10	92.14	90.07	90.46
5678	NYSE	ALG	Fri, Jul 20, 2018	90.63	92.12	90.63	91.27
5677	NYSE	ALG	Thu, Jul 19, 2018	89.37	90.89	89.37	90.69
5676	NYSE	ALG	Wed, Jul 18, 2018	89.71	90.40	88.64	89.70
5675	NYSE	ALG	Tue, Jul 17, 2018	88.82	90.11	88.82	89.84
5674	NYSE	ALG	Mon, Jul 16, 2018	90.10	90.34	88.30	89.23
5673	NYSE	ALG	Fri, Jul 13, 2018	89.80	90.48	89.43	89.97
5672	NYSE	ALG	Thu, Jul 12, 2018	91.40	91.68	89.07	89.65
5671	NYSE	ALG	Wed, Jul 11, 2018	89.88	91.05	89.43	90.13
5670	NYSE	ALG	Tue, Jul 10, 2018	92.52	92.74	90.49	90.89
5669	NYSE	ALG	Mon, Jul 9, 2018	91.36	93.01	91.27	92.46
5668	NYSE	ALG	Fri, Jul 6, 2018	91.83	92.52	90.78	91.13
5667	NYSE	ALG	Thu, Jul 5, 2018	91.32	92.23	89.92	91.80
5666	NYSE	ALG	Tue, Jul 3, 2018	91.97	92.70	90.61	90.65
5665	NYSE	ALG	Mon, Jul 2, 2018	89.84	91.66	88.90	91.57
5664	NYSE	ALG	Fri, Jun 29, 2018	89.36	91.14	89.36	90.36
5663	NYSE	ALG	Thu, Jun 28, 2018	90.26	90.26	88.54	88.97
5662	NYSE	ALG	Wed, Jun 27, 2018	91.59	93.08	90.07	90.10
5661	NYSE	ALG	Tue, Jun 26, 2018	90.67	92.68	89.85	91.59
5660	NYSE	ALG	Mon, Jun 25, 2018	91.08	91.96	89.68	90.49
5659	NYSE	ALG	Fri, Jun 22, 2018	92.32	92.71	91.38	92.08
5658	NYSE	ALG	Thu, Jun 21, 2018	92.53	93.52	91.23	91.52
5657	NYSE	ALG	Wed, Jun 20, 2018	92.39	94.15	91.64	93.00
5656	NYSE	ALG	Tue, Jun 19, 2018	92.67	92.91	89.97	92.43
5655	NYSE	ALG	Mon, Jun 18, 2018	92.76	94.49	92.56	93.57
5654	NYSE	ALG	Fri, Jun 15, 2018	92.91	95.41	92.35	93.84
5653	NYSE	ALG	Thu, Jun 14, 2018	94.69	95.04	92.49	93.59
5652	NYSE	ALG	Wed, Jun 13, 2018	94.42	94.85	92.79	94.29
5651	NYSE	ALG	Tue, Jun 12, 2018	94.78	95.15	93.88	94.55
5650	NYSE	ALG	Mon, Jun 11, 2018	94.37	95.98	93.84	94.51
5649	NYSE	ALG	Fri, Jun 8, 2018	95.54	97.05	94.58	94.63
5648	NYSE	ALG	Thu, Jun 7, 2018	96.35	97.62	94.95	95.82
5647	NYSE	ALG	Wed, Jun 6, 2018	95.20	96.73	94.61	96.44
5646	NYSE	ALG	Tue, Jun 5, 2018	95.37	96.26	94.11	95.24
5645	NYSE	ALG	Mon, Jun 4, 2018	94.46	95.86	94.25	95.16
5644	NYSE	ALG	Fri, Jun 1, 2018	92.69	94.87	92.63	94.57
5643	NYSE	ALG	Thu, May 31, 2018	94.76	94.76	92.12	92.21
5642	NYSE	ALG	Wed, May 30, 2018	94.75	96.10	94.72	95.15
5641	NYSE	ALG	Tue, May 29, 2018	95.25	95.72	93.12	94.85
5640	NYSE	ALG	Fri, May 25, 2018	97.09	97.09	95.21	96.05
5639	NYSE	ALG	Thu, May 24, 2018	98.93	99.09	97.33	97.33
5638	NYSE	ALG	Wed, May 23, 2018	98.21	99.04	97.41	98.77
5637	NYSE	ALG	Tue, May 22, 2018	100.70	101.18	98.33	98.40
5636	NYSE	ALG	Mon, May 21, 2018	99.71	100.98	98.81	100.51
5635	NYSE	ALG	Fri, May 18, 2018	98.93	100.15	98.59	99.03
5634	NYSE	ALG	Thu, May 17, 2018	97.29	99.19	97.29	98.59
5633	NYSE	ALG	Wed, May 16, 2018	95.33	98.37	95.26	97.61
5632	NYSE	ALG	Tue, May 15, 2018	94.48	95.85	94.11	95.28
5631	NYSE	ALG	Mon, May 14, 2018	94.81	95.86	93.74	94.56
5630	NYSE	ALG	Fri, May 11, 2018	93.82	95.11	93.38	94.74
5629	NYSE	ALG	Thu, May 10, 2018	92.85	94.33	92.20	93.64
5628	NYSE	ALG	Wed, May 9, 2018	94.91	95.48	90.69	92.50
5627	NYSE	ALG	Tue, May 8, 2018	94.93	95.87	92.42	94.59
5626	NYSE	ALG	Mon, May 7, 2018	96.79	96.79	93.09	95.69
5625	NYSE	ALG	Fri, May 4, 2018	104.00	104.00	96.50	96.77
5624	NYSE	ALG	Thu, May 3, 2018	111.00	111.70	104.55	104.87
5623	NYSE	ALG	Wed, May 2, 2018	109.20	112.46	108.90	110.80
5622	NYSE	ALG	Tue, May 1, 2018	109.10	109.92	107.51	109.73
5621	NYSE	ALG	Mon, Apr 30, 2018	110.00	111.54	109.06	109.47
5620	NYSE	ALG	Fri, Apr 27, 2018	110.62	111.40	108.52	110.21
5619	NYSE	ALG	Thu, Apr 26, 2018	112.18	112.18	109.73	110.34
5618	NYSE	ALG	Wed, Apr 25, 2018	111.37	113.11	110.81	111.67
5617	NYSE	ALG	Tue, Apr 24, 2018	117.24	117.38	109.92	111.26
5616	NYSE	ALG	Mon, Apr 23, 2018	117.60	117.92	115.61	116.63
5615	NYSE	ALG	Fri, Apr 20, 2018	116.53	118.26	115.13	117.20
5614	NYSE	ALG	Thu, Apr 19, 2018	117.96	118.00	115.42	117.12
5613	NYSE	ALG	Wed, Apr 18, 2018	117.68	119.16	117.54	117.92
5612	NYSE	ALG	Tue, Apr 17, 2018	116.56	119.08	116.50	117.44
5611	NYSE	ALG	Mon, Apr 16, 2018	115.33	115.86	112.88	115.59
5610	NYSE	ALG	Fri, Apr 13, 2018	113.91	114.51	111.67	114.51
5609	NYSE	ALG	Thu, Apr 12, 2018	113.33	114.28	112.76	113.35
5608	NYSE	ALG	Wed, Apr 11, 2018	114.04	114.06	111.94	112.80
5607	NYSE	ALG	Tue, Apr 10, 2018	113.38	115.42	111.29	114.23
5606	NYSE	ALG	Mon, Apr 9, 2018	115.22	115.50	111.68	111.85
5605	NYSE	ALG	Fri, Apr 6, 2018	114.98	116.85	112.44	114.38
5604	NYSE	ALG	Thu, Apr 5, 2018	113.89	116.32	112.98	115.88
5603	NYSE	ALG	Wed, Apr 4, 2018	109.05	113.11	108.53	112.27
5602	NYSE	ALG	Tue, Apr 3, 2018	110.29	111.75	109.01	110.90
5601	NYSE	ALG	Mon, Apr 2, 2018	109.96	111.29	108.15	109.83
5600	NYSE	ALG	Thu, Mar 29, 2018	111.84	111.84	109.70	109.90
5599	NYSE	ALG	Wed, Mar 28, 2018	110.50	111.92	109.34	110.44
5598	NYSE	ALG	Tue, Mar 27, 2018	112.93	114.24	109.51	110.46
5597	NYSE	ALG	Mon, Mar 26, 2018	111.14	113.38	109.71	113.13
5596	NYSE	ALG	Fri, Mar 23, 2018	112.00	112.10	109.60	109.60
5595	NYSE	ALG	Thu, Mar 22, 2018	113.98	116.75	111.53	111.70
5594	NYSE	ALG	Wed, Mar 21, 2018	113.62	115.57	113.50	114.34
5593	NYSE	ALG	Tue, Mar 20, 2018	113.71	115.37	112.89	113.92
5592	NYSE	ALG	Mon, Mar 19, 2018	116.07	116.07	111.68	113.27
5591	NYSE	ALG	Fri, Mar 16, 2018	114.40	117.84	112.72	116.66
5590	NYSE	ALG	Thu, Mar 15, 2018	115.10	115.96	113.36	114.56
5589	NYSE	ALG	Wed, Mar 14, 2018	116.02	116.02	114.27	114.83
5588	NYSE	ALG	Tue, Mar 13, 2018	117.38	117.38	115.00	115.48
5587	NYSE	ALG	Mon, Mar 12, 2018	116.60	118.00	115.31	116.91
5586	NYSE	ALG	Fri, Mar 9, 2018	113.26	117.41	113.26	116.15
5585	NYSE	ALG	Thu, Mar 8, 2018	112.11	114.40	110.70	113.42
5584	NYSE	ALG	Wed, Mar 7, 2018	110.78	112.40	109.78	111.40
5583	NYSE	ALG	Tue, Mar 6, 2018	109.00	112.58	109.00	111.96
5582	NYSE	ALG	Mon, Mar 5, 2018	105.72	110.50	105.71	108.55
5581	NYSE	ALG	Fri, Mar 2, 2018	107.82	107.82	102.62	106.72
5580	NYSE	ALG	Thu, Mar 1, 2018	111.25	111.27	106.78	108.47
5579	NYSE	ALG	Wed, Feb 28, 2018	112.87	114.80	111.04	111.15
5578	NYSE	ALG	Tue, Feb 27, 2018	114.80	115.88	112.33	112.65
5577	NYSE	ALG	Mon, Feb 26, 2018	116.06	116.34	114.34	114.83
5576	NYSE	ALG	Fri, Feb 23, 2018	112.88	115.80	112.88	115.75
5575	NYSE	ALG	Thu, Feb 22, 2018	113.03	113.56	111.16	112.36
5574	NYSE	ALG	Wed, Feb 21, 2018	113.10	113.85	111.89	112.62
5573	NYSE	ALG	Tue, Feb 20, 2018	112.22	115.08	112.18	112.83
5572	NYSE	ALG	Fri, Feb 16, 2018	112.23	114.08	111.88	112.83
5571	NYSE	ALG	Thu, Feb 15, 2018	112.47	115.73	110.55	112.55
5570	NYSE	ALG	Wed, Feb 14, 2018	109.26	112.20	109.23	111.67
5569	NYSE	ALG	Tue, Feb 13, 2018	109.40	111.17	108.25	109.86
5568	NYSE	ALG	Mon, Feb 12, 2018	111.60	112.77	109.29	110.30
5567	NYSE	ALG	Fri, Feb 9, 2018	111.04	111.72	107.45	111.24
5566	NYSE	ALG	Thu, Feb 8, 2018	111.72	111.98	109.32	109.74
5565	NYSE	ALG	Wed, Feb 7, 2018	110.68	113.41	108.20	111.80
5564	NYSE	ALG	Tue, Feb 6, 2018	108.22	112.26	107.90	110.87
5563	NYSE	ALG	Mon, Feb 5, 2018	110.06	113.23	109.82	110.60
5562	NYSE	ALG	Fri, Feb 2, 2018	114.68	115.37	111.45	111.57
5561	NYSE	ALG	Thu, Feb 1, 2018	114.87	116.23	113.22	115.57
5560	NYSE	ALG	Wed, Jan 31, 2018	118.54	118.54	114.91	115.03
5559	NYSE	ALG	Tue, Jan 30, 2018	117.53	118.12	115.97	117.60
5558	NYSE	ALG	Mon, Jan 29, 2018	119.49	120.00	118.02	118.40
5557	NYSE	ALG	Fri, Jan 26, 2018	118.00	120.59	116.17	120.13
5556	NYSE	ALG	Thu, Jan 25, 2018	115.97	118.00	114.45	117.87
5555	NYSE	ALG	Wed, Jan 24, 2018	115.65	116.98	113.79	115.15
5554	NYSE	ALG	Tue, Jan 23, 2018	117.02	117.09	114.29	115.65
5553	NYSE	ALG	Mon, Jan 22, 2018	118.04	118.40	116.50	117.55
5552	NYSE	ALG	Fri, Jan 19, 2018	114.90	118.82	114.90	118.43
5551	NYSE	ALG	Thu, Jan 18, 2018	115.11	115.85	114.27	114.87
5550	NYSE	ALG	Wed, Jan 17, 2018	114.91	115.22	113.63	115.22
5549	NYSE	ALG	Tue, Jan 16, 2018	115.59	116.72	113.17	114.43
5548	NYSE	ALG	Fri, Jan 12, 2018	113.95	115.67	112.60	114.98
5547	NYSE	ALG	Thu, Jan 11, 2018	112.44	114.00	111.25	113.51
5546	NYSE	ALG	Wed, Jan 10, 2018	111.44	113.24	110.78	111.85
5545	NYSE	ALG	Tue, Jan 9, 2018	113.18	113.96	111.55	111.62
5544	NYSE	ALG	Mon, Jan 8, 2018	110.19	114.50	110.19	113.46
5543	NYSE	ALG	Fri, Jan 5, 2018	111.80	112.23	109.86	111.84
5542	NYSE	ALG	Thu, Jan 4, 2018	111.95	112.34	111.19	111.47
5541	NYSE	ALG	Wed, Jan 3, 2018	112.25	113.01	110.80	111.47
5540	NYSE	ALG	Tue, Jan 2, 2018	112.96	114.05	111.77	112.31
5539	NYSE	ALG	Fri, Dec 29, 2017	114.05	114.05	112.87	112.87
5538	NYSE	ALG	Thu, Dec 28, 2017	113.80	114.81	112.99	113.65
5537	NYSE	ALG	Wed, Dec 27, 2017	114.87	114.87	113.27	113.54
5536	NYSE	ALG	Tue, Dec 26, 2017	114.72	115.65	113.85	114.74
5535	NYSE	ALG	Fri, Dec 22, 2017	114.32	115.97	112.45	115.35
5534	NYSE	ALG	Thu, Dec 21, 2017	115.08	115.67	112.57	114.55
5533	NYSE	ALG	Wed, Dec 20, 2017	114.47	115.86	113.29	115.15
5532	NYSE	ALG	Tue, Dec 19, 2017	116.04	116.28	112.99	113.51
5531	NYSE	ALG	Mon, Dec 18, 2017	113.99	116.56	113.03	115.52
5530	NYSE	ALG	Fri, Dec 15, 2017	110.26	113.32	110.26	111.98
5529	NYSE	ALG	Thu, Dec 14, 2017	112.45	112.45	109.27	109.94
5528	NYSE	ALG	Wed, Dec 13, 2017	111.25	112.39	110.70	111.58
5527	NYSE	ALG	Tue, Dec 12, 2017	112.82	112.82	110.65	111.08
5526	NYSE	ALG	Mon, Dec 11, 2017	113.60	114.65	112.23	112.75
5525	NYSE	ALG	Fri, Dec 8, 2017	114.66	114.66	112.97	113.58
5524	NYSE	ALG	Thu, Dec 7, 2017	113.49	115.82	113.33	114.17
5523	NYSE	ALG	Wed, Dec 6, 2017	112.25	114.23	112.25	114.17
5522	NYSE	ALG	Tue, Dec 5, 2017	115.30	115.94	112.55	112.65
5521	NYSE	ALG	Mon, Dec 4, 2017	116.50	117.00	114.77	114.83
5520	NYSE	ALG	Fri, Dec 1, 2017	117.16	117.16	111.59	115.66
5519	NYSE	ALG	Thu, Nov 30, 2017	119.47	119.58	117.76	117.95
5518	NYSE	ALG	Wed, Nov 29, 2017	119.50	119.50	116.77	118.81
5517	NYSE	ALG	Tue, Nov 28, 2017	116.92	119.46	115.51	119.29
5516	NYSE	ALG	Mon, Nov 27, 2017	115.65	116.97	115.12	116.74
5515	NYSE	ALG	Fri, Nov 24, 2017	116.57	116.57	115.28	115.71
5514	NYSE	ALG	Wed, Nov 22, 2017	117.86	117.93	116.07	116.36
5513	NYSE	ALG	Tue, Nov 21, 2017	115.58	117.90	115.21	117.39
5512	NYSE	ALG	Mon, Nov 20, 2017	113.50	115.04	113.30	115.01
5511	NYSE	ALG	Fri, Nov 17, 2017	111.50	113.90	111.50	113.29
5510	NYSE	ALG	Thu, Nov 16, 2017	110.83	112.72	110.83	112.21
5509	NYSE	ALG	Wed, Nov 15, 2017	111.79	111.79	109.18	110.64
5508	NYSE	ALG	Tue, Nov 14, 2017	110.88	112.52	110.88	112.11
5507	NYSE	ALG	Mon, Nov 13, 2017	111.74	112.23	110.60	111.07
5506	NYSE	ALG	Fri, Nov 10, 2017	111.69	113.08	111.69	112.08
5505	NYSE	ALG	Thu, Nov 9, 2017	113.77	113.96	110.63	111.73
5504	NYSE	ALG	Wed, Nov 8, 2017	113.08	114.44	112.39	114.09
5503	NYSE	ALG	Tue, Nov 7, 2017	113.51	113.75	111.90	113.62
5502	NYSE	ALG	Mon, Nov 6, 2017	110.45	114.57	108.91	113.56
5501	NYSE	ALG	Fri, Nov 3, 2017	111.53	114.34	108.34	110.65
5500	NYSE	ALG	Thu, Nov 2, 2017	110.78	112.00	108.28	110.24
5499	NYSE	ALG	Wed, Nov 1, 2017	106.07	110.94	105.14	109.75
5498	NYSE	ALG	Tue, Oct 31, 2017	106.09	107.09	105.31	105.50
5497	NYSE	ALG	Mon, Oct 30, 2017	107.21	107.46	104.76	105.49
5496	NYSE	ALG	Fri, Oct 27, 2017	108.22	109.37	106.84	108.12
5495	NYSE	ALG	Thu, Oct 26, 2017	107.97	108.72	107.53	108.18
5494	NYSE	ALG	Wed, Oct 25, 2017	107.60	107.81	106.21	107.68
5493	NYSE	ALG	Tue, Oct 24, 2017	107.15	108.63	107.10	107.42
5492	NYSE	ALG	Mon, Oct 23, 2017	108.34	108.34	106.56	106.83
5491	NYSE	ALG	Fri, Oct 20, 2017	109.10	109.74	107.63	107.82
5490	NYSE	ALG	Thu, Oct 19, 2017	107.33	108.91	106.41	108.39
5489	NYSE	ALG	Wed, Oct 18, 2017	108.11	109.09	107.12	108.16
5488	NYSE	ALG	Tue, Oct 17, 2017	109.67	110.19	107.52	107.61
5487	NYSE	ALG	Mon, Oct 16, 2017	108.39	110.92	108.39	109.55
5486	NYSE	ALG	Fri, Oct 13, 2017	108.28	109.19	107.93	108.30
5485	NYSE	ALG	Thu, Oct 12, 2017	109.12	110.65	108.00	108.08
5484	NYSE	ALG	Wed, Oct 11, 2017	108.91	109.50	108.44	108.94
5483	NYSE	ALG	Tue, Oct 10, 2017	109.52	109.65	108.52	108.57
5482	NYSE	ALG	Mon, Oct 9, 2017	108.49	109.15	107.97	108.87
5481	NYSE	ALG	Fri, Oct 6, 2017	107.69	108.77	107.45	108.49
5480	NYSE	ALG	Thu, Oct 5, 2017	109.11	109.11	107.49	107.96
5479	NYSE	ALG	Wed, Oct 4, 2017	109.82	110.14	108.11	108.97
5478	NYSE	ALG	Tue, Oct 3, 2017	108.07	111.02	107.99	109.97
5477	NYSE	ALG	Mon, Oct 2, 2017	107.89	108.90	106.42	108.89
5476	NYSE	ALG	Fri, Sep 29, 2017	107.49	107.75	106.46	107.37
5475	NYSE	ALG	Thu, Sep 28, 2017	105.09	107.30	104.44	107.03
5474	NYSE	ALG	Wed, Sep 27, 2017	103.50	105.95	102.58	105.18
5473	NYSE	ALG	Tue, Sep 26, 2017	102.43	104.63	102.43	103.50
5472	NYSE	ALG	Mon, Sep 25, 2017	101.94	103.18	100.43	102.06
5471	NYSE	ALG	Fri, Sep 22, 2017	100.82	102.26	100.49	101.57
5470	NYSE	ALG	Thu, Sep 21, 2017	101.39	102.10	100.82	101.12
5469	NYSE	ALG	Wed, Sep 20, 2017	100.69	101.57	100.21	101.57
5468	NYSE	ALG	Tue, Sep 19, 2017	100.21	101.40	99.84	100.78
5467	NYSE	ALG	Mon, Sep 18, 2017	97.55	100.27	97.25	99.99
5466	NYSE	ALG	Fri, Sep 15, 2017	95.15	96.97	94.47	96.96
5465	NYSE	ALG	Thu, Sep 14, 2017	92.51	94.39	91.79	94.28
5464	NYSE	ALG	Wed, Sep 13, 2017	91.18	92.86	91.18	92.65
5463	NYSE	ALG	Tue, Sep 12, 2017	91.26	91.55	90.75	91.09
5462	NYSE	ALG	Mon, Sep 11, 2017	91.47	91.82	90.75	90.97
5461	NYSE	ALG	Fri, Sep 8, 2017	90.65	91.58	89.91	90.75
5460	NYSE	ALG	Thu, Sep 7, 2017	90.09	91.97	90.09	90.68
5459	NYSE	ALG	Wed, Sep 6, 2017	91.99	91.99	90.33	90.99
5458	NYSE	ALG	Tue, Sep 5, 2017	91.97	92.93	90.86	91.59
5457	NYSE	ALG	Fri, Sep 1, 2017	90.91	92.72	90.91	92.02
5456	NYSE	ALG	Thu, Aug 31, 2017	88.90	92.10	88.90	91.76
5455	NYSE	ALG	Wed, Aug 30, 2017	89.27	89.98	88.77	89.85
5454	NYSE	ALG	Tue, Aug 29, 2017	88.61	89.44	87.54	89.27
5453	NYSE	ALG	Mon, Aug 28, 2017	89.70	89.70	88.15	89.10
5452	NYSE	ALG	Fri, Aug 25, 2017	87.54	89.74	87.54	89.33
5451	NYSE	ALG	Thu, Aug 24, 2017	90.14	90.14	88.38	88.80
5450	NYSE	ALG	Wed, Aug 23, 2017	89.84	90.24	89.05	89.71
5449	NYSE	ALG	Tue, Aug 22, 2017	89.93	91.14	89.69	90.32
5448	NYSE	ALG	Mon, Aug 21, 2017	88.75	89.79	88.75	89.55
5447	NYSE	ALG	Fri, Aug 18, 2017	86.41	89.85	86.41	88.96
5446	NYSE	ALG	Thu, Aug 17, 2017	90.50	91.73	88.32	88.72
5445	NYSE	ALG	Wed, Aug 16, 2017	90.52	92.18	90.52	91.02
5444	NYSE	ALG	Tue, Aug 15, 2017	92.39	93.76	90.83	91.06
5443	NYSE	ALG	Mon, Aug 14, 2017	91.88	93.15	91.19	92.34
5442	NYSE	ALG	Fri, Aug 11, 2017	91.44	91.76	90.81	91.18
5441	NYSE	ALG	Thu, Aug 10, 2017	91.02	92.48	91.02	91.52
5440	NYSE	ALG	Wed, Aug 9, 2017	93.84	93.84	91.51	92.11
5439	NYSE	ALG	Tue, Aug 8, 2017	92.15	95.40	91.83	94.19
5438	NYSE	ALG	Mon, Aug 7, 2017	92.56	92.65	91.29	92.43
5437	NYSE	ALG	Fri, Aug 4, 2017	91.40	92.74	91.15	92.55
5436	NYSE	ALG	Thu, Aug 3, 2017	93.04	93.88	90.10	91.19
5435	NYSE	ALG	Wed, Aug 2, 2017	94.06	94.10	91.56	93.22
5434	NYSE	ALG	Tue, Aug 1, 2017	93.56	94.42	92.74	93.31
5433	NYSE	ALG	Mon, Jul 31, 2017	92.22	93.92	92.22	93.01
5432	NYSE	ALG	Fri, Jul 28, 2017	93.52	93.96	92.91	93.16
5431	NYSE	ALG	Thu, Jul 27, 2017	92.02	94.46	92.02	93.51
5430	NYSE	ALG	Wed, Jul 26, 2017	95.62	95.62	93.81	94.11
5429	NYSE	ALG	Tue, Jul 25, 2017	93.14	95.59	92.50	95.48
5428	NYSE	ALG	Mon, Jul 24, 2017	92.10	93.20	91.82	92.24
5427	NYSE	ALG	Fri, Jul 21, 2017	92.11	92.53	91.33	92.06
5426	NYSE	ALG	Thu, Jul 20, 2017	92.00	92.58	91.56	92.10
5425	NYSE	ALG	Wed, Jul 19, 2017	91.52	92.20	91.48	92.05
5424	NYSE	ALG	Tue, Jul 18, 2017	92.07	92.24	90.98	91.40
5423	NYSE	ALG	Mon, Jul 17, 2017	92.69	93.35	92.19	92.40
5422	NYSE	ALG	Fri, Jul 14, 2017	92.34	93.34	92.27	92.68
5421	NYSE	ALG	Thu, Jul 13, 2017	93.19	94.01	91.86	92.53
5420	NYSE	ALG	Wed, Jul 12, 2017	93.18	93.95	92.12	92.79
5419	NYSE	ALG	Tue, Jul 11, 2017	92.26	93.83	91.21	92.58
5418	NYSE	ALG	Mon, Jul 10, 2017	92.98	93.86	91.70	91.99
5417	NYSE	ALG	Fri, Jul 7, 2017	91.95	93.44	91.69	93.31
5416	NYSE	ALG	Thu, Jul 6, 2017	91.96	92.80	91.14	91.77
5415	NYSE	ALG	Wed, Jul 5, 2017	92.11	92.94	91.19	92.52
5414	NYSE	ALG	Mon, Jul 3, 2017	91.11	92.71	91.11	92.11
5413	NYSE	ALG	Fri, Jun 30, 2017	90.78	91.38	90.28	90.81
5412	NYSE	ALG	Thu, Jun 29, 2017	92.20	92.60	90.25	90.48
5411	NYSE	ALG	Wed, Jun 28, 2017	91.99	92.49	91.68	92.13
5410	NYSE	ALG	Tue, Jun 27, 2017	91.54	91.97	90.69	90.88
5409	NYSE	ALG	Mon, Jun 26, 2017	89.88	92.14	89.88	91.52
5408	NYSE	ALG	Fri, Jun 23, 2017	90.21	90.51	89.08	90.33
5407	NYSE	ALG	Thu, Jun 22, 2017	89.16	90.04	88.78	89.73
5406	NYSE	ALG	Wed, Jun 21, 2017	91.15	91.15	88.91	89.39
5405	NYSE	ALG	Tue, Jun 20, 2017	92.07	92.12	90.86	90.99
5404	NYSE	ALG	Mon, Jun 19, 2017	92.54	92.67	91.18	92.24
5403	NYSE	ALG	Fri, Jun 16, 2017	91.74	92.39	90.94	92.00
5402	NYSE	ALG	Thu, Jun 15, 2017	91.10	92.51	91.10	92.42
5401	NYSE	ALG	Wed, Jun 14, 2017	92.20	93.38	90.56	92.00
5400	NYSE	ALG	Tue, Jun 13, 2017	91.37	92.67	90.17	92.09
5399	NYSE	ALG	Mon, Jun 12, 2017	90.49	91.86	89.66	91.34
5398	NYSE	ALG	Fri, Jun 9, 2017	89.05	91.37	88.54	90.35
5397	NYSE	ALG	Thu, Jun 8, 2017	85.40	89.55	85.40	88.93
5396	NYSE	ALG	Wed, Jun 7, 2017	87.15	87.44	86.71	87.16
5395	NYSE	ALG	Tue, Jun 6, 2017	86.34	87.86	85.80	87.30
5394	NYSE	ALG	Mon, Jun 5, 2017	88.40	88.40	86.80	87.04
5393	NYSE	ALG	Fri, Jun 2, 2017	86.42	88.19	86.40	87.30
5392	NYSE	ALG	Thu, Jun 1, 2017	85.60	86.34	84.33	86.30
5391	NYSE	ALG	Wed, May 31, 2017	84.53	85.81	83.31	85.13
5390	NYSE	ALG	Tue, May 30, 2017	83.61	84.87	83.42	84.40
5389	NYSE	ALG	Fri, May 26, 2017	83.73	84.59	83.72	84.05
5388	NYSE	ALG	Thu, May 25, 2017	83.88	84.50	83.47	84.18
5387	NYSE	ALG	Wed, May 24, 2017	84.40	84.85	83.33	83.88
5386	NYSE	ALG	Tue, May 23, 2017	84.71	85.00	83.96	84.50
5385	NYSE	ALG	Mon, May 22, 2017	84.14	84.59	83.59	84.28
5384	NYSE	ALG	Fri, May 19, 2017	83.57	84.69	82.51	83.51
5383	NYSE	ALG	Thu, May 18, 2017	83.43	84.84	82.95	83.23
5382	NYSE	ALG	Wed, May 17, 2017	82.00	84.51	82.00	83.60
5381	NYSE	ALG	Tue, May 16, 2017	84.29	84.87	82.80	83.37
5380	NYSE	ALG	Mon, May 15, 2017	82.30	84.69	82.30	84.29
5379	NYSE	ALG	Fri, May 12, 2017	82.81	82.83	81.67	82.24
5378	NYSE	ALG	Thu, May 11, 2017	83.12	83.57	81.69	83.37
5377	NYSE	ALG	Wed, May 10, 2017	83.99	85.57	81.84	83.50
5376	NYSE	ALG	Tue, May 9, 2017	84.96	85.86	83.58	83.99
5375	NYSE	ALG	Mon, May 8, 2017	85.47	85.58	83.85	84.92
5374	NYSE	ALG	Fri, May 5, 2017	83.03	85.85	82.30	85.44
5373	NYSE	ALG	Thu, May 4, 2017	80.55	87.73	80.39	82.87
5372	NYSE	ALG	Wed, May 3, 2017	79.00	80.34	78.98	79.47
5371	NYSE	ALG	Tue, May 2, 2017	79.38	79.70	78.73	79.51
5370	NYSE	ALG	Mon, May 1, 2017	79.16	80.21	78.31	79.44
5369	NYSE	ALG	Fri, Apr 28, 2017	79.71	79.88	78.15	79.06
5368	NYSE	ALG	Thu, Apr 27, 2017	80.21	80.21	79.18	79.87
5367	NYSE	ALG	Wed, Apr 26, 2017	78.96	80.69	78.23	80.08
5366	NYSE	ALG	Tue, Apr 25, 2017	78.18	79.90	77.85	78.95
5365	NYSE	ALG	Mon, Apr 24, 2017	77.61	77.99	76.82	77.32
5364	NYSE	ALG	Fri, Apr 21, 2017	76.27	76.50	75.37	76.14
5363	NYSE	ALG	Thu, Apr 20, 2017	74.67	76.86	74.43	76.51
5362	NYSE	ALG	Wed, Apr 19, 2017	73.82	74.31	72.75	74.07
5361	NYSE	ALG	Tue, Apr 18, 2017	73.19	74.21	72.58	73.84
5360	NYSE	ALG	Mon, Apr 17, 2017	72.22	73.38	71.67	73.09
5359	NYSE	ALG	Thu, Apr 13, 2017	73.62	73.67	71.72	72.22
5358	NYSE	ALG	Wed, Apr 12, 2017	74.70	74.70	72.60	72.94
5357	NYSE	ALG	Tue, Apr 11, 2017	73.92	75.07	73.24	74.72
5356	NYSE	ALG	Mon, Apr 10, 2017	74.21	74.68	73.42	73.93
5355	NYSE	ALG	Fri, Apr 7, 2017	74.24	74.38	73.49	74.16
5354	NYSE	ALG	Thu, Apr 6, 2017	73.07	74.66	73.00	74.36
5353	NYSE	ALG	Wed, Apr 5, 2017	74.23	74.81	72.66	73.07
5352	NYSE	ALG	Tue, Apr 4, 2017	74.27	75.40	73.63	74.39
5351	NYSE	ALG	Mon, Apr 3, 2017	76.12	76.92	74.35	74.39
5350	NYSE	ALG	Fri, Mar 31, 2017	77.48	78.00	76.07	76.19
5349	NYSE	ALG	Thu, Mar 30, 2017	76.40	77.68	75.54	77.25
5348	NYSE	ALG	Wed, Mar 29, 2017	73.93	76.98	72.82	76.43
5347	NYSE	ALG	Tue, Mar 28, 2017	73.49	74.60	72.64	74.05
5346	NYSE	ALG	Mon, Mar 27, 2017	73.43	74.21	72.85	73.46
5345	NYSE	ALG	Fri, Mar 24, 2017	75.63	75.63	73.68	74.33
5344	NYSE	ALG	Thu, Mar 23, 2017	73.85	75.75	73.85	75.30
5343	NYSE	ALG	Wed, Mar 22, 2017	74.86	75.68	73.35	74.52
5342	NYSE	ALG	Tue, Mar 21, 2017	77.50	77.50	74.46	74.97
5341	NYSE	ALG	Mon, Mar 20, 2017	77.70	77.79	76.80	77.01
5340	NYSE	ALG	Fri, Mar 17, 2017	76.29	78.47	76.10	77.83
5339	NYSE	ALG	Thu, Mar 16, 2017	76.47	77.02	75.80	76.35
5338	NYSE	ALG	Wed, Mar 15, 2017	73.70	76.62	73.53	76.14
5337	NYSE	ALG	Tue, Mar 14, 2017	72.78	74.24	72.67	73.65
5336	NYSE	ALG	Mon, Mar 13, 2017	73.17	74.33	73.17	73.55
5335	NYSE	ALG	Fri, Mar 10, 2017	73.53	73.72	72.35	73.21
5334	NYSE	ALG	Thu, Mar 9, 2017	73.95	75.55	72.97	73.17
5333	NYSE	ALG	Wed, Mar 8, 2017	71.20	77.61	70.53	73.68
5332	NYSE	ALG	Tue, Mar 7, 2017	75.80	76.24	74.88	75.62
5331	NYSE	ALG	Mon, Mar 6, 2017	75.56	76.21	74.06	76.01
5330	NYSE	ALG	Fri, Mar 3, 2017	76.28	76.50	75.41	76.14
5329	NYSE	ALG	Thu, Mar 2, 2017	77.19	77.24	75.56	75.98
5328	NYSE	ALG	Wed, Mar 1, 2017	76.28	77.79	76.28	77.32
5327	NYSE	ALG	Tue, Feb 28, 2017	76.47	76.47	74.77	75.15
5326	NYSE	ALG	Mon, Feb 27, 2017	76.25	76.82	75.54	76.70
5325	NYSE	ALG	Fri, Feb 24, 2017	76.15	76.74	75.63	76.32
5324	NYSE	ALG	Thu, Feb 23, 2017	76.25	76.44	75.50	76.21
5323	NYSE	ALG	Wed, Feb 22, 2017	76.99	77.72	76.73	77.30
5322	NYSE	ALG	Tue, Feb 21, 2017	77.50	77.56	76.22	76.98
5321	NYSE	ALG	Fri, Feb 17, 2017	76.94	77.90	76.16	77.17
5320	NYSE	ALG	Thu, Feb 16, 2017	76.90	76.99	75.83	76.94
5319	NYSE	ALG	Wed, Feb 15, 2017	76.61	76.97	76.12	76.92
5318	NYSE	ALG	Tue, Feb 14, 2017	76.79	77.00	76.14	76.64
5317	NYSE	ALG	Mon, Feb 13, 2017	77.00	77.60	76.93	77.15
5316	NYSE	ALG	Fri, Feb 10, 2017	77.12	77.68	76.49	77.00
5315	NYSE	ALG	Thu, Feb 9, 2017	77.22	77.70	76.65	77.12
5314	NYSE	ALG	Wed, Feb 8, 2017	77.49	77.49	75.76	76.73
5313	NYSE	ALG	Tue, Feb 7, 2017	77.98	78.92	77.40	77.87
5312	NYSE	ALG	Mon, Feb 6, 2017	76.59	78.55	76.29	77.86
5311	NYSE	ALG	Fri, Feb 3, 2017	76.80	77.21	76.28	77.07
5310	NYSE	ALG	Thu, Feb 2, 2017	76.13	76.47	75.60	76.02
5309	NYSE	ALG	Wed, Feb 1, 2017	75.89	76.42	75.26	76.17
5308	NYSE	ALG	Tue, Jan 31, 2017	75.20	75.93	74.42	75.63
5307	NYSE	ALG	Mon, Jan 30, 2017	76.26	76.47	75.26	75.52
5306	NYSE	ALG	Fri, Jan 27, 2017	77.11	77.17	76.26	77.01
5305	NYSE	ALG	Thu, Jan 26, 2017	78.13	78.15	76.82	77.19
5304	NYSE	ALG	Wed, Jan 25, 2017	77.95	78.92	77.47	77.97
5303	NYSE	ALG	Tue, Jan 24, 2017	76.54	77.59	75.70	77.32
5302	NYSE	ALG	Mon, Jan 23, 2017	76.39	77.15	75.80	76.32
5301	NYSE	ALG	Fri, Jan 20, 2017	76.58	76.72	76.09	76.51
5300	NYSE	ALG	Thu, Jan 19, 2017	77.06	77.06	75.55	76.54
5299	NYSE	ALG	Wed, Jan 18, 2017	76.55	77.14	76.25	76.80
5298	NYSE	ALG	Tue, Jan 17, 2017	76.90	77.05	76.12	76.50
5297	NYSE	ALG	Fri, Jan 13, 2017	77.66	78.30	76.81	77.20
5296	NYSE	ALG	Thu, Jan 12, 2017	77.85	77.85	75.55	77.27
5295	NYSE	ALG	Wed, Jan 11, 2017	77.77	78.30	77.12	78.24
5294	NYSE	ALG	Tue, Jan 10, 2017	76.80	78.27	76.80	77.87
5293	NYSE	ALG	Mon, Jan 9, 2017	77.49	77.49	75.96	76.45
5292	NYSE	ALG	Fri, Jan 6, 2017	78.08	78.72	77.06	77.41
5291	NYSE	ALG	Thu, Jan 5, 2017	78.98	79.59	77.20	77.64
5290	NYSE	ALG	Wed, Jan 4, 2017	78.01	79.50	78.01	79.44
5289	NYSE	ALG	Tue, Jan 3, 2017	77.35	78.99	77.07	77.53
5288	NYSE	ALG	Fri, Dec 30, 2016	77.20	77.20	75.38	76.10
5287	NYSE	ALG	Thu, Dec 29, 2016	77.57	78.91	76.48	77.22
5286	NYSE	ALG	Wed, Dec 28, 2016	76.66	77.70	76.19	77.60
5285	NYSE	ALG	Tue, Dec 27, 2016	75.21	76.93	74.94	76.31
5284	NYSE	ALG	Fri, Dec 23, 2016	75.09	76.37	74.38	74.89
5283	NYSE	ALG	Thu, Dec 22, 2016	73.19	75.05	72.83	74.78
5282	NYSE	ALG	Wed, Dec 21, 2016	73.15	74.24	72.72	73.41
5281	NYSE	ALG	Tue, Dec 20, 2016	73.32	73.95	72.94	73.51
5280	NYSE	ALG	Mon, Dec 19, 2016	71.61	73.42	70.75	72.96
5279	NYSE	ALG	Fri, Dec 16, 2016	74.48	74.48	71.43	74.48
5278	NYSE	ALG	Thu, Dec 15, 2016	74.64	75.42	74.13	74.82
5277	NYSE	ALG	Wed, Dec 14, 2016	74.56	75.52	74.23	74.42
5276	NYSE	ALG	Tue, Dec 13, 2016	75.53	75.53	74.45	74.94
5275	NYSE	ALG	Mon, Dec 12, 2016	75.93	76.43	75.21	75.34
5274	NYSE	ALG	Fri, Dec 9, 2016	75.90	76.15	75.27	75.91
5273	NYSE	ALG	Thu, Dec 8, 2016	75.70	76.17	75.35	75.90
5272	NYSE	ALG	Wed, Dec 7, 2016	73.39	75.61	72.63	75.43
5271	NYSE	ALG	Tue, Dec 6, 2016	73.00	73.64	72.34	73.46
5270	NYSE	ALG	Mon, Dec 5, 2016	72.95	73.81	72.79	73.03
5269	NYSE	ALG	Fri, Dec 2, 2016	73.12	73.25	72.22	72.29
5268	NYSE	ALG	Thu, Dec 1, 2016	73.06	73.77	72.95	73.36
5267	NYSE	ALG	Wed, Nov 30, 2016	74.59	74.59	73.00	73.07
5266	NYSE	ALG	Tue, Nov 29, 2016	74.25	74.39	73.12	74.06
5265	NYSE	ALG	Mon, Nov 28, 2016	74.32	74.65	73.85	73.96
5264	NYSE	ALG	Fri, Nov 25, 2016	75.18	75.18	73.51	74.67
5263	NYSE	ALG	Wed, Nov 23, 2016	73.82	75.67	73.00	74.92
5262	NYSE	ALG	Tue, Nov 22, 2016	73.55	73.76	72.88	73.64
5261	NYSE	ALG	Mon, Nov 21, 2016	73.93	73.93	72.86	73.11
5260	NYSE	ALG	Fri, Nov 18, 2016	74.24	74.47	73.39	73.61
5259	NYSE	ALG	Thu, Nov 17, 2016	73.54	74.85	73.54	74.24
5258	NYSE	ALG	Wed, Nov 16, 2016	72.91	73.83	72.21	73.41
5257	NYSE	ALG	Tue, Nov 15, 2016	73.26	73.56	72.19	73.32
5256	NYSE	ALG	Mon, Nov 14, 2016	73.35	75.16	73.30	73.47
5255	NYSE	ALG	Fri, Nov 11, 2016	71.12	73.26	70.61	72.93
5254	NYSE	ALG	Thu, Nov 10, 2016	70.57	72.50	69.23	71.38
5253	NYSE	ALG	Wed, Nov 9, 2016	65.75	70.39	65.64	70.02
5252	NYSE	ALG	Tue, Nov 8, 2016	64.79	66.71	64.77	65.99
5251	NYSE	ALG	Mon, Nov 7, 2016	64.37	65.40	62.98	65.09
5250	NYSE	ALG	Fri, Nov 4, 2016	59.99	64.64	58.30	63.41
5249	NYSE	ALG	Thu, Nov 3, 2016	63.55	63.55	62.04	63.04
5248	NYSE	ALG	Wed, Nov 2, 2016	63.19	63.63	62.75	63.27
5247	NYSE	ALG	Tue, Nov 1, 2016	64.06	64.89	63.15	63.27
5246	NYSE	ALG	Mon, Oct 31, 2016	64.19	65.00	63.96	64.92
5245	NYSE	ALG	Fri, Oct 28, 2016	64.15	64.81	63.79	64.11
5244	NYSE	ALG	Thu, Oct 27, 2016	65.01	65.01	63.60	64.11
5243	NYSE	ALG	Wed, Oct 26, 2016	64.35	65.32	64.34	64.66
5242	NYSE	ALG	Tue, Oct 25, 2016	65.21	65.75	64.21	64.47
5241	NYSE	ALG	Mon, Oct 24, 2016	65.60	66.30	65.12	65.41
5240	NYSE	ALG	Fri, Oct 21, 2016	64.50	65.27	64.18	65.06
5239	NYSE	ALG	Thu, Oct 20, 2016	65.10	65.55	64.90	65.06
5238	NYSE	ALG	Wed, Oct 19, 2016	65.25	65.79	64.31	65.25
5237	NYSE	ALG	Tue, Oct 18, 2016	65.67	65.67	64.80	65.41
5236	NYSE	ALG	Mon, Oct 17, 2016	64.97	65.84	64.97	65.15
5235	NYSE	ALG	Fri, Oct 14, 2016	65.32	65.70	64.65	65.06
5234	NYSE	ALG	Thu, Oct 13, 2016	64.92	65.34	63.55	64.79
5233	NYSE	ALG	Wed, Oct 12, 2016	64.79	65.53	64.72	65.24
5232	NYSE	ALG	Tue, Oct 11, 2016	65.89	66.48	64.76	65.01
5231	NYSE	ALG	Mon, Oct 10, 2016	66.33	66.37	65.62	66.02
5230	NYSE	ALG	Fri, Oct 7, 2016	66.46	66.70	65.97	66.08
5229	NYSE	ALG	Thu, Oct 6, 2016	66.10	66.87	65.30	66.57
5228	NYSE	ALG	Wed, Oct 5, 2016	65.62	66.60	65.62	66.11
5227	NYSE	ALG	Tue, Oct 4, 2016	65.96	66.48	64.85	65.42
5226	NYSE	ALG	Mon, Oct 3, 2016	65.62	66.78	65.62	66.01
5225	NYSE	ALG	Fri, Sep 30, 2016	64.37	66.34	64.37	65.89
5224	NYSE	ALG	Thu, Sep 29, 2016	65.16	66.33	64.49	64.57
5223	NYSE	ALG	Wed, Sep 28, 2016	65.48	65.51	64.55	65.32
5222	NYSE	ALG	Tue, Sep 27, 2016	63.87	64.63	63.43	64.21
5221	NYSE	ALG	Mon, Sep 26, 2016	64.20	64.89	63.70	63.75
5220	NYSE	ALG	Fri, Sep 23, 2016	64.69	64.82	64.08	64.62
5219	NYSE	ALG	Thu, Sep 22, 2016	64.99	65.38	64.46	64.91
5218	NYSE	ALG	Wed, Sep 21, 2016	64.64	64.97	63.89	64.44
5217	NYSE	ALG	Tue, Sep 20, 2016	64.87	64.87	64.08	64.22
5216	NYSE	ALG	Mon, Sep 19, 2016	64.20	64.72	63.55	64.53
5215	NYSE	ALG	Fri, Sep 16, 2016	64.00	64.38	63.44	64.20
5214	NYSE	ALG	Thu, Sep 15, 2016	62.82	64.02	62.20	63.89
5213	NYSE	ALG	Wed, Sep 14, 2016	62.27	62.87	61.49	62.65
5212	NYSE	ALG	Tue, Sep 13, 2016	63.21	63.37	62.01	62.16
5211	NYSE	ALG	Mon, Sep 12, 2016	62.95	63.99	61.73	63.78
5210	NYSE	ALG	Fri, Sep 9, 2016	64.59	65.86	63.02	63.13
5209	NYSE	ALG	Thu, Sep 8, 2016	65.55	65.66	64.70	65.36
5208	NYSE	ALG	Wed, Sep 7, 2016	65.17	65.85	64.96	65.78
5207	NYSE	ALG	Tue, Sep 6, 2016	64.98	65.39	64.21	65.18
5206	NYSE	ALG	Fri, Sep 2, 2016	64.23	65.26	64.23	65.16
5205	NYSE	ALG	Thu, Sep 1, 2016	64.62	64.67	63.80	64.42
5204	NYSE	ALG	Wed, Aug 31, 2016	64.52	65.36	64.10	64.82
5203	NYSE	ALG	Tue, Aug 30, 2016	64.87	65.54	64.63	64.87
5202	NYSE	ALG	Mon, Aug 29, 2016	65.31	65.34	64.73	64.78
5201	NYSE	ALG	Fri, Aug 26, 2016	65.49	66.24	64.72	65.42
5200	NYSE	ALG	Thu, Aug 25, 2016	66.20	66.40	64.90	65.48
5199	NYSE	ALG	Wed, Aug 24, 2016	66.67	67.06	66.07	66.52
5198	NYSE	ALG	Tue, Aug 23, 2016	65.20	66.90	65.20	66.77
5197	NYSE	ALG	Mon, Aug 22, 2016	65.53	66.00	65.14	65.70
5196	NYSE	ALG	Fri, Aug 19, 2016	64.69	66.13	64.22	65.73
5195	NYSE	ALG	Thu, Aug 18, 2016	65.06	65.07	64.05	64.88
5194	NYSE	ALG	Wed, Aug 17, 2016	64.79	65.31	64.40	64.86
5193	NYSE	ALG	Tue, Aug 16, 2016	64.74	64.95	64.30	64.85
5192	NYSE	ALG	Mon, Aug 15, 2016	64.74	65.38	64.32	64.73
5191	NYSE	ALG	Fri, Aug 12, 2016	64.86	64.98	64.37	64.74
5190	NYSE	ALG	Thu, Aug 11, 2016	65.06	65.07	64.03	64.90
5189	NYSE	ALG	Wed, Aug 10, 2016	64.73	65.28	63.46	64.86
5188	NYSE	ALG	Tue, Aug 9, 2016	63.53	64.63	63.00	64.56
5187	NYSE	ALG	Mon, Aug 8, 2016	63.02	63.98	62.84	63.64
5186	NYSE	ALG	Fri, Aug 5, 2016	65.73	67.41	62.25	63.26
5185	NYSE	ALG	Thu, Aug 4, 2016	65.66	66.26	65.08	65.49
5184	NYSE	ALG	Wed, Aug 3, 2016	66.00	66.10	65.10	65.49
5183	NYSE	ALG	Tue, Aug 2, 2016	66.57	66.75	65.68	66.02
5182	NYSE	ALG	Mon, Aug 1, 2016	66.21	67.04	66.06	66.65
5181	NYSE	ALG	Fri, Jul 29, 2016	66.60	67.84	66.22	67.13
5180	NYSE	ALG	Thu, Jul 28, 2016	67.38	67.65	66.55	66.94
5179	NYSE	ALG	Wed, Jul 27, 2016	67.58	67.99	67.08	67.59
5178	NYSE	ALG	Tue, Jul 26, 2016	66.75	68.04	66.51	67.43
5177	NYSE	ALG	Mon, Jul 25, 2016	66.43	66.98	66.30	66.49
5176	NYSE	ALG	Fri, Jul 22, 2016	66.64	67.24	66.35	66.70
5175	NYSE	ALG	Thu, Jul 21, 2016	66.85	67.15	66.24	66.74
5174	NYSE	ALG	Wed, Jul 20, 2016	67.04	67.48	66.49	66.82
5173	NYSE	ALG	Tue, Jul 19, 2016	66.19	67.71	66.11	66.79
5172	NYSE	ALG	Mon, Jul 18, 2016	66.10	66.53	65.92	66.15
5171	NYSE	ALG	Fri, Jul 15, 2016	66.09	66.25	65.34	66.03
5170	NYSE	ALG	Thu, Jul 14, 2016	65.80	66.00	64.97	65.57
5169	NYSE	ALG	Wed, Jul 13, 2016	65.92	65.96	65.07	65.41
5168	NYSE	ALG	Tue, Jul 12, 2016	65.51	66.09	64.79	65.52
5167	NYSE	ALG	Mon, Jul 11, 2016	65.17	65.50	64.76	64.99
5166	NYSE	ALG	Fri, Jul 8, 2016	64.90	66.49	64.90	65.13
5165	NYSE	ALG	Thu, Jul 7, 2016	63.24	64.76	63.11	64.23
5164	NYSE	ALG	Wed, Jul 6, 2016	63.22	63.87	62.67	62.99
5163	NYSE	ALG	Tue, Jul 5, 2016	63.90	64.11	62.70	63.38
5162	NYSE	ALG	Fri, Jul 1, 2016	65.84	66.37	63.79	64.18
5161	NYSE	ALG	Thu, Jun 30, 2016	64.58	66.01	63.57	65.97
5160	NYSE	ALG	Wed, Jun 29, 2016	60.77	63.79	60.77	63.66
5159	NYSE	ALG	Tue, Jun 28, 2016	59.96	60.77	58.75	59.63
5158	NYSE	ALG	Mon, Jun 27, 2016	59.61	59.67	58.22	59.12
5157	NYSE	ALG	Fri, Jun 24, 2016	61.80	62.33	60.14	60.37
5156	NYSE	ALG	Thu, Jun 23, 2016	63.98	64.37	63.10	64.08
5155	NYSE	ALG	Wed, Jun 22, 2016	63.78	63.98	63.19	63.36
5154	NYSE	ALG	Tue, Jun 21, 2016	64.88	64.88	63.60	63.94
5153	NYSE	ALG	Mon, Jun 20, 2016	65.24	65.31	64.26	64.88
5152	NYSE	ALG	Fri, Jun 17, 2016	63.72	64.97	63.45	64.49
5151	NYSE	ALG	Thu, Jun 16, 2016	61.68	63.52	61.33	63.43
5150	NYSE	ALG	Wed, Jun 15, 2016	62.81	62.81	61.31	62.34
5149	NYSE	ALG	Tue, Jun 14, 2016	61.71	62.78	61.42	62.50
5148	NYSE	ALG	Mon, Jun 13, 2016	62.53	62.76	61.18	61.77
5147	NYSE	ALG	Fri, Jun 10, 2016	62.32	62.88	61.92	62.52
5146	NYSE	ALG	Thu, Jun 9, 2016	62.13	62.89	61.26	62.84
5145	NYSE	ALG	Wed, Jun 8, 2016	62.43	63.02	62.13	62.57
5144	NYSE	ALG	Tue, Jun 7, 2016	61.85	62.71	61.23	62.37
5143	NYSE	ALG	Mon, Jun 6, 2016	61.83	62.29	61.62	61.95
5142	NYSE	ALG	Fri, Jun 3, 2016	61.47	62.93	61.20	61.94
5141	NYSE	ALG	Thu, Jun 2, 2016	61.49	61.70	60.94	61.62
5140	NYSE	ALG	Wed, Jun 1, 2016	61.23	61.73	60.14	61.49
5139	NYSE	ALG	Tue, May 31, 2016	61.09	61.65	60.98	61.64
5138	NYSE	ALG	Fri, May 27, 2016	60.40	61.69	59.93	61.02
5137	NYSE	ALG	Thu, May 26, 2016	61.63	61.63	59.93	60.40
5136	NYSE	ALG	Wed, May 25, 2016	60.91	61.63	60.18	60.83
5135	NYSE	ALG	Tue, May 24, 2016	58.69	60.79	58.23	60.43
5134	NYSE	ALG	Mon, May 23, 2016	57.36	58.20	56.81	57.69
5133	NYSE	ALG	Fri, May 20, 2016	57.46	57.53	56.57	57.46
5132	NYSE	ALG	Thu, May 19, 2016	58.00	60.93	56.45	57.16
5131	NYSE	ALG	Wed, May 18, 2016	53.02	54.30	53.02	53.76
5130	NYSE	ALG	Tue, May 17, 2016	55.13	55.13	52.82	53.26
5129	NYSE	ALG	Mon, May 16, 2016	53.97	55.56	53.97	55.13
5128	NYSE	ALG	Fri, May 13, 2016	55.06	55.06	53.02	53.70
5127	NYSE	ALG	Thu, May 12, 2016	55.37	55.37	54.71	54.94
5126	NYSE	ALG	Wed, May 11, 2016	55.95	56.06	55.12	55.37
5125	NYSE	ALG	Tue, May 10, 2016	55.27	56.44	55.27	56.32
5124	NYSE	ALG	Mon, May 9, 2016	55.64	55.64	54.85	54.87
5123	NYSE	ALG	Fri, May 6, 2016	55.17	56.17	54.63	55.69
5122	NYSE	ALG	Thu, May 5, 2016	56.51	56.67	54.82	55.23
5121	NYSE	ALG	Wed, May 4, 2016	54.51	54.78	53.38	54.48
5120	NYSE	ALG	Tue, May 3, 2016	56.07	56.72	54.73	54.86
5119	NYSE	ALG	Mon, May 2, 2016	56.71	56.72	55.47	56.72
5118	NYSE	ALG	Fri, Apr 29, 2016	56.27	56.59	55.84	56.44
5117	NYSE	ALG	Thu, Apr 28, 2016	57.18	57.18	56.44	56.59
5116	NYSE	ALG	Wed, Apr 27, 2016	56.83	57.83	56.83	57.38
5115	NYSE	ALG	Tue, Apr 26, 2016	57.16	57.67	56.47	57.01
5114	NYSE	ALG	Mon, Apr 25, 2016	56.65	56.94	56.15	56.83
5113	NYSE	ALG	Fri, Apr 22, 2016	57.14	57.73	56.71	56.96
5112	NYSE	ALG	Thu, Apr 21, 2016	56.65	57.29	56.44	57.01
5111	NYSE	ALG	Wed, Apr 20, 2016	57.05	57.46	56.63	56.67
5110	NYSE	ALG	Tue, Apr 19, 2016	57.02	57.69	56.35	57.15
5109	NYSE	ALG	Mon, Apr 18, 2016	56.94	57.31	56.58	57.02
5108	NYSE	ALG	Fri, Apr 15, 2016	56.74	57.27	56.61	56.94
5107	NYSE	ALG	Thu, Apr 14, 2016	56.12	56.77	55.53	56.74
5106	NYSE	ALG	Wed, Apr 13, 2016	55.00	56.23	54.93	56.22
5105	NYSE	ALG	Tue, Apr 12, 2016	54.29	55.82	54.29	54.80
5104	NYSE	ALG	Mon, Apr 11, 2016	54.87	55.52	54.42	54.43
5103	NYSE	ALG	Fri, Apr 8, 2016	54.85	55.14	54.26	54.74
5102	NYSE	ALG	Thu, Apr 7, 2016	54.47	55.26	54.02	54.34
5101	NYSE	ALG	Wed, Apr 6, 2016	55.64	55.64	54.41	55.04
5100	NYSE	ALG	Tue, Apr 5, 2016	54.95	54.95	54.95	55.92
5099	NYSE	ALG	Mon, Apr 4, 2016	56.39	56.39	54.86	54.95
5098	NYSE	ALG	Fri, Apr 1, 2016	55.13	56.79	54.73	56.74
5097	NYSE	ALG	Thu, Mar 31, 2016	56.65	56.65	55.48	55.71
5096	NYSE	ALG	Wed, Mar 30, 2016	57.70	57.91	56.71	56.80
5095	NYSE	ALG	Tue, Mar 29, 2016	55.96	57.28	55.86	57.35
5094	NYSE	ALG	Mon, Mar 28, 2016	55.94	56.44	55.40	56.28
5093	NYSE	ALG	Thu, Mar 24, 2016	54.63	56.15	54.54	55.67
5092	NYSE	ALG	Wed, Mar 23, 2016	56.75	56.75	55.28	55.36
5091	NYSE	ALG	Tue, Mar 22, 2016	56.83	57.21	56.62	56.92
5090	NYSE	ALG	Mon, Mar 21, 2016	57.16	57.55	56.37	57.19
5089	NYSE	ALG	Fri, Mar 18, 2016	57.86	57.86	57.03	57.25
5088	NYSE	ALG	Thu, Mar 17, 2016	56.95	57.84	56.59	57.45
5087	NYSE	ALG	Wed, Mar 16, 2016	55.97	56.92	55.90	56.78
5086	NYSE	ALG	Tue, Mar 15, 2016	56.88	56.88	56.88	56.05
5085	NYSE	ALG	Mon, Mar 14, 2016	58.02	58.02	56.59	56.79
5084	NYSE	ALG	Fri, Mar 11, 2016	56.90	56.90	56.90	57.81
5083	NYSE	ALG	Thu, Mar 10, 2016	58.15	58.15	55.93	56.90
5082	NYSE	ALG	Wed, Mar 9, 2016	58.20	58.20	58.20	57.75
5081	NYSE	ALG	Tue, Mar 8, 2016	58.17	58.70	57.80	58.20
5080	NYSE	ALG	Mon, Mar 7, 2016	58.50	59.19	58.00	58.64
5079	NYSE	ALG	Fri, Mar 4, 2016	53.40	53.40	53.40	58.50
5078	NYSE	ALG	Thu, Mar 3, 2016	52.00	52.00	52.00	53.40
5077	NYSE	ALG	Wed, Mar 2, 2016	51.99	52.50	51.43	52.00
5076	NYSE	ALG	Tue, Mar 1, 2016	52.16	52.26	51.45	51.99
5075	NYSE	ALG	Mon, Feb 29, 2016	52.37	52.50	51.45	51.89
5074	NYSE	ALG	Fri, Feb 26, 2016	52.20	52.93	51.86	52.24
5073	NYSE	ALG	Thu, Feb 25, 2016	52.00	52.26	50.64	51.85
5072	NYSE	ALG	Wed, Feb 24, 2016	51.71	52.80	50.96	52.17
5071	NYSE	ALG	Tue, Feb 23, 2016	51.77	53.16	51.71	52.16
5070	NYSE	ALG	Mon, Feb 22, 2016	52.99	53.29	51.76	51.87
5069	NYSE	ALG	Fri, Feb 19, 2016	52.55	53.26	51.90	52.72
5068	NYSE	ALG	Thu, Feb 18, 2016	52.34	53.09	51.83	52.64
5067	NYSE	ALG	Wed, Feb 17, 2016	51.88	53.57	51.88	52.28
5066	NYSE	ALG	Tue, Feb 16, 2016	51.16	52.31	50.73	51.64
5065	NYSE	ALG	Fri, Feb 12, 2016	50.40	51.85	50.13	50.40
5064	NYSE	ALG	Thu, Feb 11, 2016	51.88	52.50	49.62	49.98
5063	NYSE	ALG	Wed, Feb 10, 2016	52.48	53.35	52.25	52.62
5062	NYSE	ALG	Tue, Feb 9, 2016	50.80	53.46	50.70	52.27
5061	NYSE	ALG	Mon, Feb 8, 2016	50.03	51.50	49.52	51.34
5060	NYSE	ALG	Fri, Feb 5, 2016	50.85	51.49	50.12	50.66
5059	NYSE	ALG	Thu, Feb 4, 2016	50.14	51.64	50.01	50.87
5058	NYSE	ALG	Wed, Feb 3, 2016	51.35	51.35	50.16	50.38
5057	NYSE	ALG	Tue, Feb 2, 2016	51.89	52.06	51.02	51.17
5056	NYSE	ALG	Mon, Feb 1, 2016	52.36	53.00	51.98	52.57
5055	NYSE	ALG	Fri, Jan 29, 2016	52.44	53.03	51.71	53.03
5054	NYSE	ALG	Thu, Jan 28, 2016	52.08	53.07	51.59	52.03
5053	NYSE	ALG	Wed, Jan 27, 2016	52.06	52.86	51.19	51.71
5052	NYSE	ALG	Tue, Jan 26, 2016	49.77	52.57	49.19	52.11
5051	NYSE	ALG	Mon, Jan 25, 2016	50.22	50.60	49.10	49.33
5050	NYSE	ALG	Fri, Jan 22, 2016	50.83	51.54	50.20	50.50
5049	NYSE	ALG	Thu, Jan 21, 2016	50.48	51.01	49.98	50.34
5048	NYSE	ALG	Wed, Jan 20, 2016	48.98	51.10	48.26	50.50
5047	NYSE	ALG	Tue, Jan 19, 2016	50.47	51.06	48.97	49.82
5046	NYSE	ALG	Fri, Jan 15, 2016	48.66	50.55	48.65	50.26
5045	NYSE	ALG	Thu, Jan 14, 2016	50.16	50.88	49.80	50.17
5044	NYSE	ALG	Wed, Jan 13, 2016	50.30	50.52	49.70	50.00
5043	NYSE	ALG	Tue, Jan 12, 2016	50.50	50.50	49.45	50.34
5042	NYSE	ALG	Mon, Jan 11, 2016	50.00	50.71	49.49	50.22
5041	NYSE	ALG	Fri, Jan 8, 2016	50.19	50.39	49.26	49.81
5040	NYSE	ALG	Thu, Jan 7, 2016	50.05	50.76	50.00	50.10
5039	NYSE	ALG	Wed, Jan 6, 2016	51.70	52.18	50.21	51.12
5038	NYSE	ALG	Tue, Jan 5, 2016	51.25	52.35	50.10	52.13
5037	NYSE	ALG	Mon, Jan 4, 2016	51.27	51.27	49.44	50.96
5036	NYSE	ALG	Thu, Dec 31, 2015	53.51	54.06	52.00	52.10
5035	NYSE	ALG	Wed, Dec 30, 2015	53.43	54.23	53.43	53.53
5034	NYSE	ALG	Tue, Dec 29, 2015	53.66	54.18	52.93	53.63
5033	NYSE	ALG	Mon, Dec 28, 2015	54.06	54.06	53.01	53.50
5032	NYSE	ALG	Thu, Dec 24, 2015	55.08	55.08	54.40	54.50
5031	NYSE	ALG	Wed, Dec 23, 2015	54.81	55.37	54.31	54.94
5030	NYSE	ALG	Tue, Dec 22, 2015	53.13	55.11	52.58	54.64
5029	NYSE	ALG	Mon, Dec 21, 2015	52.58	53.66	52.53	52.94
5028	NYSE	ALG	Fri, Dec 18, 2015	51.78	52.56	51.78	52.31
5027	NYSE	ALG	Thu, Dec 17, 2015	52.02	52.32	51.45	52.14
5026	NYSE	ALG	Wed, Dec 16, 2015	51.07	52.11	50.81	51.98
5025	NYSE	ALG	Tue, Dec 15, 2015	52.41	52.41	50.23	51.07
5024	NYSE	ALG	Mon, Dec 14, 2015	51.79	52.98	51.64	52.16
5023	NYSE	ALG	Fri, Dec 11, 2015	52.29	53.30	51.51	51.86
5022	NYSE	ALG	Thu, Dec 10, 2015	53.32	53.72	52.83	53.32
5021	NYSE	ALG	Wed, Dec 9, 2015	53.70	54.45	53.07	53.37
5020	NYSE	ALG	Tue, Dec 8, 2015	54.14	54.31	53.14	53.96
5019	NYSE	ALG	Mon, Dec 7, 2015	55.20	55.70	54.38	54.45
5018	NYSE	ALG	Fri, Dec 4, 2015	55.02	56.17	54.57	55.63
5017	NYSE	ALG	Thu, Dec 3, 2015	56.26	56.59	54.87	55.04
5016	NYSE	ALG	Wed, Dec 2, 2015	56.08	56.83	55.48	56.26
5015	NYSE	ALG	Tue, Dec 1, 2015	57.07	57.09	55.54	56.43
5014	NYSE	ALG	Mon, Nov 30, 2015	56.11	57.51	56.11	57.18
5013	NYSE	ALG	Fri, Nov 27, 2015	55.19	56.53	55.19	56.50
5012	NYSE	ALG	Wed, Nov 25, 2015	54.87	55.90	54.61	55.50
5011	NYSE	ALG	Tue, Nov 24, 2015	54.37	55.24	54.09	54.60
5010	NYSE	ALG	Mon, Nov 23, 2015	54.92	55.61	54.16	54.70
5009	NYSE	ALG	Fri, Nov 20, 2015	54.21	55.26	53.90	54.92
5008	NYSE	ALG	Thu, Nov 19, 2015	54.02	54.12	53.03	53.88
5007	NYSE	ALG	Wed, Nov 18, 2015	52.50	54.68	51.96	54.34
5006	NYSE	ALG	Tue, Nov 17, 2015	53.30	53.41	51.83	52.24
5005	NYSE	ALG	Mon, Nov 16, 2015	52.65	53.62	52.30	53.17
5004	NYSE	ALG	Fri, Nov 13, 2015	51.43	53.10	51.06	52.89
5003	NYSE	ALG	Thu, Nov 12, 2015	53.82	54.21	51.55	51.73
5002	NYSE	ALG	Wed, Nov 11, 2015	54.39	54.48	53.65	54.36
5001	NYSE	ALG	Tue, Nov 10, 2015	53.74	54.61	53.74	54.42
5000	NYSE	ALG	Mon, Nov 9, 2015	55.24	55.24	52.90	54.05
4999	NYSE	ALG	Fri, Nov 6, 2015	53.97	55.57	53.21	55.32
4998	NYSE	ALG	Thu, Nov 5, 2015	50.04	55.56	48.37	55.37
4997	NYSE	ALG	Wed, Nov 4, 2015	50.00	50.83	49.26	50.13
4996	NYSE	ALG	Tue, Nov 3, 2015	48.49	50.53	48.41	49.97
4995	NYSE	ALG	Mon, Nov 2, 2015	46.92	49.00	46.92	48.49
4994	NYSE	ALG	Fri, Oct 30, 2015	47.80	47.90	46.60	46.92
4993	NYSE	ALG	Thu, Oct 29, 2015	48.09	48.97	47.48	47.62
4992	NYSE	ALG	Wed, Oct 28, 2015	46.99	48.40	46.85	48.40
4991	NYSE	ALG	Tue, Oct 27, 2015	47.82	48.45	45.82	46.73
4990	NYSE	ALG	Mon, Oct 26, 2015	48.57	48.57	47.69	48.13
4989	NYSE	ALG	Fri, Oct 23, 2015	47.39	48.56	46.99	48.56
4988	NYSE	ALG	Thu, Oct 22, 2015	46.80	47.82	46.50	47.04
4987	NYSE	ALG	Wed, Oct 21, 2015	46.43	47.08	45.94	46.61
4986	NYSE	ALG	Tue, Oct 20, 2015	45.66	46.21	45.20	46.18
4985	NYSE	ALG	Mon, Oct 19, 2015	45.20	46.13	44.96	45.66
4984	NYSE	ALG	Fri, Oct 16, 2015	45.89	45.89	44.33	45.45
4983	NYSE	ALG	Thu, Oct 15, 2015	45.57	45.98	44.28	45.78
4982	NYSE	ALG	Wed, Oct 14, 2015	44.37	45.84	44.15	45.51
4981	NYSE	ALG	Tue, Oct 13, 2015	45.08	45.40	43.98	44.30
4980	NYSE	ALG	Mon, Oct 12, 2015	46.96	46.96	45.25	45.30
4979	NYSE	ALG	Fri, Oct 9, 2015	49.00	49.26	45.20	47.24
4978	NYSE	ALG	Thu, Oct 8, 2015	49.78	50.86	49.09	50.46
4977	NYSE	ALG	Wed, Oct 7, 2015	49.35	50.28	48.45	49.79
4976	NYSE	ALG	Tue, Oct 6, 2015	49.64	50.31	48.65	49.07
4975	NYSE	ALG	Mon, Oct 5, 2015	47.86	50.10	47.86	49.74
4974	NYSE	ALG	Fri, Oct 2, 2015	45.50	47.67	45.43	47.67
4973	NYSE	ALG	Thu, Oct 1, 2015	46.93	47.19	44.81	45.94
4972	NYSE	ALG	Wed, Sep 30, 2015	46.49	47.54	45.58	46.75
4971	NYSE	ALG	Tue, Sep 29, 2015	46.31	46.59	45.52	46.19
4970	NYSE	ALG	Mon, Sep 28, 2015	45.49	46.44	45.05	46.30
4969	NYSE	ALG	Fri, Sep 25, 2015	46.37	46.47	45.06	45.96
4968	NYSE	ALG	Thu, Sep 24, 2015	45.83	46.30	44.51	46.14
4967	NYSE	ALG	Wed, Sep 23, 2015	46.04	46.37	45.70	46.33
4966	NYSE	ALG	Tue, Sep 22, 2015	45.94	46.82	45.48	45.94
4965	NYSE	ALG	Mon, Sep 21, 2015	45.36	46.65	45.29	46.41
4964	NYSE	ALG	Fri, Sep 18, 2015	46.71	46.71	44.48	45.10
4963	NYSE	ALG	Thu, Sep 17, 2015	47.94	48.03	47.02	47.24
4962	NYSE	ALG	Wed, Sep 16, 2015	47.47	48.54	46.92	48.18
4961	NYSE	ALG	Tue, Sep 15, 2015	46.33	47.47	46.33	47.20
4960	NYSE	ALG	Mon, Sep 14, 2015	48.05	48.05	46.25	46.27
4959	NYSE	ALG	Fri, Sep 11, 2015	48.93	48.93	47.68	48.01
4958	NYSE	ALG	Thu, Sep 10, 2015	47.46	49.58	47.34	49.03
4957	NYSE	ALG	Wed, Sep 9, 2015	48.59	48.62	47.50	47.68
4956	NYSE	ALG	Tue, Sep 8, 2015	50.30	50.30	48.13	48.50
4955	NYSE	ALG	Fri, Sep 4, 2015	50.10	51.41	49.29	49.40
4954	NYSE	ALG	Thu, Sep 3, 2015	51.44	51.65	49.51	50.75
4953	NYSE	ALG	Wed, Sep 2, 2015	50.54	51.61	49.83	51.53
4952	NYSE	ALG	Tue, Sep 1, 2015	50.74	51.82	49.65	49.94
4951	NYSE	ALG	Mon, Aug 31, 2015	50.00	51.80	50.00	51.49
4950	NYSE	ALG	Fri, Aug 28, 2015	49.86	50.57	49.77	50.38
4949	NYSE	ALG	Thu, Aug 27, 2015	50.47	52.06	49.20	50.12
4948	NYSE	ALG	Wed, Aug 26, 2015	50.64	50.70	48.40	50.30
4947	NYSE	ALG	Tue, Aug 25, 2015	53.45	53.45	48.99	49.77
4946	NYSE	ALG	Mon, Aug 24, 2015	47.89	51.91	47.48	51.91
4945	NYSE	ALG	Fri, Aug 21, 2015	48.90	50.19	47.17	49.58
4944	NYSE	ALG	Thu, Aug 20, 2015	49.79	50.00	49.34	49.70
4943	NYSE	ALG	Wed, Aug 19, 2015	50.16	50.58	49.92	49.97
4942	NYSE	ALG	Tue, Aug 18, 2015	50.46	51.26	49.95	50.64
4941	NYSE	ALG	Mon, Aug 17, 2015	51.13	51.13	49.86	50.71
4940	NYSE	ALG	Fri, Aug 14, 2015	50.16	51.57	49.93	51.42
4939	NYSE	ALG	Thu, Aug 13, 2015	51.04	51.15	50.12	50.44
4938	NYSE	ALG	Wed, Aug 12, 2015	50.98	51.34	49.79	50.73
4937	NYSE	ALG	Tue, Aug 11, 2015	52.24	52.39	50.87	51.52
4936	NYSE	ALG	Mon, Aug 10, 2015	51.16	52.93	50.83	52.51
4935	NYSE	ALG	Fri, Aug 7, 2015	50.30	51.45	50.30	51.09
4934	NYSE	ALG	Thu, Aug 6, 2015	51.78	51.78	46.07	50.71
4933	NYSE	ALG	Wed, Aug 5, 2015	52.11	52.84	51.93	52.48
4932	NYSE	ALG	Tue, Aug 4, 2015	51.50	51.96	51.23	51.64
4931	NYSE	ALG	Mon, Aug 3, 2015	52.40	52.48	51.26	51.44
4930	NYSE	ALG	Fri, Jul 31, 2015	52.72	53.21	52.40	52.54
4929	NYSE	ALG	Thu, Jul 30, 2015	52.16	52.71	51.45	52.58
4928	NYSE	ALG	Wed, Jul 29, 2015	52.18	52.78	51.68	52.44
4927	NYSE	ALG	Tue, Jul 28, 2015	51.79	52.35	51.33	52.18
4926	NYSE	ALG	Mon, Jul 27, 2015	51.76	51.98	51.19	51.78
4925	NYSE	ALG	Fri, Jul 24, 2015	51.01	51.98	50.77	51.86
4924	NYSE	ALG	Thu, Jul 23, 2015	52.00	52.41	50.61	51.23
4923	NYSE	ALG	Wed, Jul 22, 2015	51.66	52.41	51.50	52.16
4922	NYSE	ALG	Tue, Jul 21, 2015	52.00	52.34	51.68	51.93
4921	NYSE	ALG	Mon, Jul 20, 2015	52.55	52.62	51.46	52.01
4920	NYSE	ALG	Fri, Jul 17, 2015	52.98	52.98	52.14	52.50
4919	NYSE	ALG	Thu, Jul 16, 2015	53.49	53.84	52.49	52.89
4918	NYSE	ALG	Wed, Jul 15, 2015	53.78	53.91	53.03	53.23
4917	NYSE	ALG	Tue, Jul 14, 2015	52.92	53.91	52.90	53.78
4916	NYSE	ALG	Mon, Jul 13, 2015	52.68	53.63	52.62	53.43
4915	NYSE	ALG	Fri, Jul 10, 2015	52.78	52.93	52.00	52.71
4914	NYSE	ALG	Thu, Jul 9, 2015	53.25	54.33	52.26	52.36
4913	NYSE	ALG	Wed, Jul 8, 2015	53.95	54.17	52.53	52.85
4912	NYSE	ALG	Tue, Jul 7, 2015	54.27	54.68	53.56	54.32
4911	NYSE	ALG	Mon, Jul 6, 2015	54.25	54.61	54.00	54.51
4910	NYSE	ALG	Thu, Jul 2, 2015	54.56	55.12	54.19	54.48
4909	NYSE	ALG	Wed, Jul 1, 2015	54.83	54.93	54.34	54.57
4908	NYSE	ALG	Tue, Jun 30, 2015	54.68	55.01	54.31	54.64
4907	NYSE	ALG	Mon, Jun 29, 2015	55.53	55.99	54.22	54.50
4906	NYSE	ALG	Fri, Jun 26, 2015	55.48	56.65	55.15	55.72
4905	NYSE	ALG	Thu, Jun 25, 2015	55.75	55.75	54.78	55.55
4904	NYSE	ALG	Wed, Jun 24, 2015	58.00	58.24	55.46	55.84
4903	NYSE	ALG	Tue, Jun 23, 2015	58.14	58.67	57.87	58.01
4902	NYSE	ALG	Mon, Jun 22, 2015	57.75	58.68	57.56	58.29
4901	NYSE	ALG	Fri, Jun 19, 2015	54.81	58.74	54.81	58.00
4900	NYSE	ALG	Thu, Jun 18, 2015	53.91	55.07	53.51	54.72
4899	NYSE	ALG	Wed, Jun 17, 2015	54.24	54.42	53.10	53.97
4898	NYSE	ALG	Tue, Jun 16, 2015	53.68	54.82	53.68	54.04
4897	NYSE	ALG	Mon, Jun 15, 2015	54.63	54.63	52.96	53.73
4896	NYSE	ALG	Fri, Jun 12, 2015	55.12	56.01	54.71	55.26
4895	NYSE	ALG	Thu, Jun 11, 2015	54.63	55.10	54.25	55.10
4894	NYSE	ALG	Wed, Jun 10, 2015	54.04	55.00	54.04	54.49
4893	NYSE	ALG	Tue, Jun 9, 2015	54.33	54.45	53.65	54.05
4892	NYSE	ALG	Mon, Jun 8, 2015	54.26	54.85	53.99	54.01
4891	NYSE	ALG	Fri, Jun 5, 2015	53.83	54.79	53.59	54.53
4890	NYSE	ALG	Thu, Jun 4, 2015	54.06	54.80	53.51	53.83
4889	NYSE	ALG	Wed, Jun 3, 2015	54.46	55.16	54.09	54.56
4888	NYSE	ALG	Tue, Jun 2, 2015	53.24	55.28	53.24	54.41
4887	NYSE	ALG	Mon, Jun 1, 2015	53.11	54.00	52.59	53.53
4886	NYSE	ALG	Fri, May 29, 2015	54.05	54.05	52.16	52.97
4885	NYSE	ALG	Thu, May 28, 2015	53.70	54.16	53.45	53.87
4884	NYSE	ALG	Wed, May 27, 2015	53.62	54.05	53.51	53.86
4883	NYSE	ALG	Tue, May 26, 2015	54.00	54.50	53.16	53.92
4882	NYSE	ALG	Fri, May 22, 2015	53.35	54.08	52.87	53.84
4881	NYSE	ALG	Thu, May 21, 2015	53.03	53.90	52.74	53.50
4880	NYSE	ALG	Wed, May 20, 2015	53.12	53.26	52.69	52.95
4879	NYSE	ALG	Tue, May 19, 2015	53.33	53.89	52.69	52.90
4878	NYSE	ALG	Mon, May 18, 2015	53.29	53.66	52.76	53.39
4877	NYSE	ALG	Fri, May 15, 2015	53.28	53.74	52.64	53.58
4876	NYSE	ALG	Thu, May 14, 2015	52.56	53.59	52.49	53.42
4875	NYSE	ALG	Wed, May 13, 2015	52.84	52.84	52.13	52.51
4874	NYSE	ALG	Tue, May 12, 2015	53.57	54.23	52.03	52.48
4873	NYSE	ALG	Mon, May 11, 2015	54.17	54.80	53.90	54.24
4872	NYSE	ALG	Fri, May 8, 2015	54.99	55.99	54.00	54.41
4871	NYSE	ALG	Thu, May 7, 2015	53.11	55.46	48.10	54.95
4870	NYSE	ALG	Wed, May 6, 2015	59.05	59.05	57.95	58.24
4869	NYSE	ALG	Tue, May 5, 2015	60.08	60.83	58.73	59.17
4868	NYSE	ALG	Mon, May 4, 2015	61.02	61.44	60.21	60.46
4867	NYSE	ALG	Fri, May 1, 2015	61.77	62.80	60.61	61.13
4866	NYSE	ALG	Thu, Apr 30, 2015	63.25	63.54	61.44	61.78
4865	NYSE	ALG	Wed, Apr 29, 2015	64.26	64.26	63.19	63.50
4864	NYSE	ALG	Tue, Apr 28, 2015	64.00	64.45	63.02	64.34
4863	NYSE	ALG	Mon, Apr 27, 2015	63.82	64.18	63.01	63.57
4862	NYSE	ALG	Fri, Apr 24, 2015	63.41	63.92	63.18	63.46
4861	NYSE	ALG	Thu, Apr 23, 2015	63.06	63.79	62.40	63.43
4860	NYSE	ALG	Wed, Apr 22, 2015	62.33	63.40	61.92	62.93
4859	NYSE	ALG	Tue, Apr 21, 2015	62.66	63.00	61.67	62.29
4858	NYSE	ALG	Mon, Apr 20, 2015	60.69	62.49	60.54	62.25
4857	NYSE	ALG	Fri, Apr 17, 2015	61.40	61.40	59.77	60.54
4856	NYSE	ALG	Thu, Apr 16, 2015	61.70	62.30	61.08	61.80
4855	NYSE	ALG	Wed, Apr 15, 2015	61.30	62.28	60.79	61.77
4854	NYSE	ALG	Tue, Apr 14, 2015	61.64	62.00	60.98	61.35
4853	NYSE	ALG	Mon, Apr 13, 2015	61.98	62.59	61.53	61.97
4852	NYSE	ALG	Fri, Apr 10, 2015	62.57	62.79	61.71	61.98
4851	NYSE	ALG	Thu, Apr 9, 2015	62.40	63.08	62.02	62.36
4850	NYSE	ALG	Wed, Apr 8, 2015	62.33	62.75	61.81	62.37
4849	NYSE	ALG	Tue, Apr 7, 2015	61.41	62.73	61.41	62.05
4848	NYSE	ALG	Mon, Apr 6, 2015	61.93	62.42	61.65	62.01
4847	NYSE	ALG	Thu, Apr 2, 2015	62.24	63.79	62.24	62.58
4846	NYSE	ALG	Wed, Apr 1, 2015	63.37	63.37	61.21	62.24
4845	NYSE	ALG	Tue, Mar 31, 2015	62.35	63.39	61.33	63.13
4844	NYSE	ALG	Mon, Mar 30, 2015	61.00	62.82	61.00	62.17
4843	NYSE	ALG	Fri, Mar 27, 2015	61.11	61.13	60.00	61.06
4842	NYSE	ALG	Thu, Mar 26, 2015	59.83	61.62	59.69	61.00
4841	NYSE	ALG	Wed, Mar 25, 2015	61.84	61.90	60.46	60.59
4840	NYSE	ALG	Tue, Mar 24, 2015	61.75	62.07	60.78	61.75
4839	NYSE	ALG	Mon, Mar 23, 2015	60.94	62.22	60.51	61.58
4838	NYSE	ALG	Fri, Mar 20, 2015	59.22	60.72	59.14	60.58
4837	NYSE	ALG	Thu, Mar 19, 2015	59.40	59.71	58.67	59.20
4836	NYSE	ALG	Wed, Mar 18, 2015	59.30	59.75	57.83	59.31
4835	NYSE	ALG	Tue, Mar 17, 2015	59.35	60.20	59.35	59.77
4834	NYSE	ALG	Mon, Mar 16, 2015	59.20	60.16	58.53	59.88
4833	NYSE	ALG	Fri, Mar 13, 2015	57.71	59.38	57.17	59.21
4832	NYSE	ALG	Thu, Mar 12, 2015	57.00	57.64	56.01	57.61
4831	NYSE	ALG	Wed, Mar 11, 2015	55.46	56.59	55.26	56.40
4830	NYSE	ALG	Tue, Mar 10, 2015	55.67	56.64	55.17	55.51
4829	NYSE	ALG	Mon, Mar 9, 2015	57.26	57.44	56.31	56.47
4828	NYSE	ALG	Fri, Mar 6, 2015	58.33	58.33	56.32	56.81
4827	NYSE	ALG	Thu, Mar 5, 2015	53.66	59.51	53.66	59.19
4826	NYSE	ALG	Wed, Mar 4, 2015	50.11	50.24	49.61	49.90
4825	NYSE	ALG	Tue, Mar 3, 2015	49.97	50.40	49.50	49.96
4824	NYSE	ALG	Mon, Mar 2, 2015	49.97	50.47	49.54	50.26
4823	NYSE	ALG	Fri, Feb 27, 2015	50.55	50.55	49.60	50.15
4822	NYSE	ALG	Thu, Feb 26, 2015	50.63	50.93	49.70	50.47
4821	NYSE	ALG	Wed, Feb 25, 2015	51.49	51.53	50.19	50.32
4820	NYSE	ALG	Tue, Feb 24, 2015	49.61	52.91	49.61	51.46
4819	NYSE	ALG	Mon, Feb 23, 2015	48.90	49.24	48.44	49.24
4818	NYSE	ALG	Fri, Feb 20, 2015	49.24	49.37	48.80	49.19
4817	NYSE	ALG	Thu, Feb 19, 2015	49.29	49.70	49.07	49.57
4816	NYSE	ALG	Wed, Feb 18, 2015	49.18	49.35	49.05	49.26
4815	NYSE	ALG	Tue, Feb 17, 2015	49.21	49.50	48.82	49.32
4814	NYSE	ALG	Fri, Feb 13, 2015	48.10	49.30	48.08	49.00
4813	NYSE	ALG	Thu, Feb 12, 2015	48.50	48.94	47.85	48.07
4812	NYSE	ALG	Wed, Feb 11, 2015	48.26	48.26	47.30	48.11
4811	NYSE	ALG	Tue, Feb 10, 2015	48.49	48.49	47.73	48.15
4810	NYSE	ALG	Mon, Feb 9, 2015	48.49	49.02	48.00	48.05
4809	NYSE	ALG	Fri, Feb 6, 2015	48.59	49.17	48.38	48.64
4808	NYSE	ALG	Thu, Feb 5, 2015	47.88	49.05	47.88	48.73
4807	NYSE	ALG	Wed, Feb 4, 2015	47.77	48.37	47.49	48.00
4806	NYSE	ALG	Tue, Feb 3, 2015	46.40	48.39	46.40	47.96
4805	NYSE	ALG	Mon, Feb 2, 2015	45.29	46.05	45.01	46.04
4804	NYSE	ALG	Fri, Jan 30, 2015	45.85	46.00	44.76	45.05
4803	NYSE	ALG	Thu, Jan 29, 2015	45.30	46.28	44.74	46.18
4802	NYSE	ALG	Wed, Jan 28, 2015	45.92	45.99	44.94	45.04
4801	NYSE	ALG	Tue, Jan 27, 2015	47.03	47.03	45.50	45.89
4800	NYSE	ALG	Mon, Jan 26, 2015	46.75	47.80	46.32	47.65
4799	NYSE	ALG	Fri, Jan 23, 2015	46.74	47.13	46.04	47.00
4798	NYSE	ALG	Thu, Jan 22, 2015	45.81	47.16	45.39	46.61
4797	NYSE	ALG	Wed, Jan 21, 2015	45.96	46.16	44.90	45.74
4796	NYSE	ALG	Tue, Jan 20, 2015	46.55	46.71	45.87	46.25
4795	NYSE	ALG	Fri, Jan 16, 2015	46.75	46.99	46.06	46.88
4794	NYSE	ALG	Thu, Jan 15, 2015	48.84	48.84	45.86	47.00
4793	NYSE	ALG	Wed, Jan 14, 2015	48.90	49.51	48.61	48.88
4792	NYSE	ALG	Tue, Jan 13, 2015	49.51	50.30	48.93	49.49
4791	NYSE	ALG	Mon, Jan 12, 2015	48.90	49.18	48.71	49.04
4790	NYSE	ALG	Fri, Jan 9, 2015	49.00	49.05	48.57	48.90
4789	NYSE	ALG	Thu, Jan 8, 2015	49.35	49.42	48.46	49.04
4788	NYSE	ALG	Wed, Jan 7, 2015	49.28	49.40	48.32	49.27
4787	NYSE	ALG	Tue, Jan 6, 2015	48.85	49.24	48.12	48.82
4786	NYSE	ALG	Mon, Jan 5, 2015	48.88	49.57	48.66	48.87
4785	NYSE	ALG	Fri, Jan 2, 2015	48.51	49.40	48.40	49.07
4784	NYSE	ALG	Wed, Dec 31, 2014	48.99	49.37	48.37	48.44
4783	NYSE	ALG	Tue, Dec 30, 2014	49.30	49.57	48.50	48.99
4782	NYSE	ALG	Mon, Dec 29, 2014	48.99	49.60	48.51	49.57
4781	NYSE	ALG	Fri, Dec 26, 2014	48.95	49.40	48.83	48.98
4780	NYSE	ALG	Wed, Dec 24, 2014	49.36	49.72	48.47	48.94
4779	NYSE	ALG	Tue, Dec 23, 2014	48.75	49.65	48.75	49.06
4778	NYSE	ALG	Mon, Dec 22, 2014	48.42	48.74	48.02	48.60
4777	NYSE	ALG	Fri, Dec 19, 2014	48.32	48.63	47.34	48.51
4776	NYSE	ALG	Thu, Dec 18, 2014	48.61	48.99	47.44	48.50
4775	NYSE	ALG	Wed, Dec 17, 2014	47.84	48.40	46.73	48.16
4774	NYSE	ALG	Tue, Dec 16, 2014	47.28	48.55	47.25	47.80
4773	NYSE	ALG	Mon, Dec 15, 2014	47.27	48.18	47.22	47.71
4772	NYSE	ALG	Fri, Dec 12, 2014	47.11	48.19	46.67	47.27
4771	NYSE	ALG	Thu, Dec 11, 2014	48.27	48.95	47.38	47.80
4770	NYSE	ALG	Wed, Dec 10, 2014	49.08	49.33	47.02	47.82
4769	NYSE	ALG	Tue, Dec 9, 2014	47.97	49.80	47.00	49.28
4768	NYSE	ALG	Mon, Dec 8, 2014	47.63	49.06	47.22	48.29
4767	NYSE	ALG	Fri, Dec 5, 2014	47.85	48.14	47.32	48.00
4766	NYSE	ALG	Thu, Dec 4, 2014	48.88	48.88	47.56	47.96
4765	NYSE	ALG	Wed, Dec 3, 2014	48.14	49.15	47.81	48.75
4764	NYSE	ALG	Tue, Dec 2, 2014	48.25	49.41	48.02	48.14
4763	NYSE	ALG	Mon, Dec 1, 2014	47.47	48.60	47.00	48.25
4762	NYSE	ALG	Fri, Nov 28, 2014	49.51	49.51	47.27	47.63
4761	NYSE	ALG	Wed, Nov 26, 2014	48.97	49.23	48.23	48.97
4760	NYSE	ALG	Tue, Nov 25, 2014	49.00	49.76	48.64	48.81
4759	NYSE	ALG	Mon, Nov 24, 2014	48.00	49.90	47.51	48.98
4758	NYSE	ALG	Fri, Nov 21, 2014	47.00	47.91	46.68	46.89
4757	NYSE	ALG	Thu, Nov 20, 2014	45.75	46.82	45.60	46.61
4756	NYSE	ALG	Wed, Nov 19, 2014	45.96	46.35	45.30	45.80
4755	NYSE	ALG	Tue, Nov 18, 2014	45.54	47.52	45.10	45.51
4754	NYSE	ALG	Mon, Nov 17, 2014	44.85	45.22	44.20	44.95
4753	NYSE	ALG	Fri, Nov 14, 2014	44.68	45.20	44.48	44.61
4752	NYSE	ALG	Thu, Nov 13, 2014	44.59	46.55	44.59	45.75
4751	NYSE	ALG	Wed, Nov 12, 2014	47.43	50.00	47.12	47.51
4750	NYSE	ALG	Tue, Nov 11, 2014	48.15	48.28	45.71	48.13
4749	NYSE	ALG	Mon, Nov 10, 2014	48.90	49.44	48.17	49.19
4748	NYSE	ALG	Fri, Nov 7, 2014	49.64	49.64	47.50	48.50
4747	NYSE	ALG	Thu, Nov 6, 2014	41.55	52.13	41.55	49.63
4746	NYSE	ALG	Wed, Nov 5, 2014	40.70	40.71	39.57	40.09
4745	NYSE	ALG	Tue, Nov 4, 2014	41.01	41.18	39.89	40.29
4744	NYSE	ALG	Mon, Nov 3, 2014	42.64	42.98	41.18	41.30
4743	NYSE	ALG	Fri, Oct 31, 2014	43.51	43.51	42.66	42.84
4742	NYSE	ALG	Thu, Oct 30, 2014	41.62	42.87	41.08	42.38
4741	NYSE	ALG	Wed, Oct 29, 2014	42.60	42.81	41.55	42.02
4740	NYSE	ALG	Tue, Oct 28, 2014	39.20	42.78	39.20	42.66
4739	NYSE	ALG	Mon, Oct 27, 2014	38.78	39.08	38.21	38.88
4738	NYSE	ALG	Fri, Oct 24, 2014	39.30	39.33	38.86	39.12
4737	NYSE	ALG	Thu, Oct 23, 2014	39.37	39.40	38.95	39.17
4736	NYSE	ALG	Wed, Oct 22, 2014	39.60	39.90	38.81	38.89
4735	NYSE	ALG	Tue, Oct 21, 2014	39.49	39.57	39.00	39.42
4734	NYSE	ALG	Mon, Oct 20, 2014	39.00	39.32	38.80	39.20
4733	NYSE	ALG	Fri, Oct 17, 2014	40.05	40.52	39.13	39.22
4732	NYSE	ALG	Thu, Oct 16, 2014	38.64	40.14	38.64	39.72
4731	NYSE	ALG	Wed, Oct 15, 2014	37.93	39.86	37.93	39.23
4730	NYSE	ALG	Tue, Oct 14, 2014	38.44	39.40	38.23	38.93
4729	NYSE	ALG	Mon, Oct 13, 2014	38.33	38.75	38.33	38.39
4728	NYSE	ALG	Fri, Oct 10, 2014	38.73	39.13	38.31	38.33
4727	NYSE	ALG	Thu, Oct 9, 2014	39.77	39.89	38.64	39.07
4726	NYSE	ALG	Wed, Oct 8, 2014	39.36	40.00	38.51	39.91
4725	NYSE	ALG	Tue, Oct 7, 2014	39.97	40.36	39.61	39.61
4724	NYSE	ALG	Mon, Oct 6, 2014	40.27	40.58	40.11	40.22
4723	NYSE	ALG	Fri, Oct 3, 2014	40.74	40.84	40.25	40.26
4722	NYSE	ALG	Thu, Oct 2, 2014	39.98	40.55	39.98	40.48
4721	NYSE	ALG	Wed, Oct 1, 2014	40.83	41.35	40.01	40.11
4720	NYSE	ALG	Tue, Sep 30, 2014	41.24	41.99	40.96	41.00
4719	NYSE	ALG	Mon, Sep 29, 2014	40.75	41.52	40.75	41.31
4718	NYSE	ALG	Fri, Sep 26, 2014	41.00	41.43	40.81	41.37
4717	NYSE	ALG	Thu, Sep 25, 2014	41.50	41.60	41.00	41.05
4716	NYSE	ALG	Wed, Sep 24, 2014	41.84	41.94	41.15	41.50
4715	NYSE	ALG	Tue, Sep 23, 2014	41.40	41.96	41.25	41.75
4714	NYSE	ALG	Mon, Sep 22, 2014	41.68	41.84	41.51	41.57
4713	NYSE	ALG	Fri, Sep 19, 2014	42.64	42.65	41.73	41.75
4712	NYSE	ALG	Thu, Sep 18, 2014	42.54	42.70	42.10	42.53
4711	NYSE	ALG	Wed, Sep 17, 2014	42.49	42.95	42.10	42.56
4710	NYSE	ALG	Tue, Sep 16, 2014	42.00	42.65	42.00	42.41
4709	NYSE	ALG	Mon, Sep 15, 2014	43.19	43.19	41.64	42.07
4708	NYSE	ALG	Fri, Sep 12, 2014	45.57	45.63	43.70	43.72
4707	NYSE	ALG	Thu, Sep 11, 2014	45.25	45.78	45.25	45.51
4706	NYSE	ALG	Wed, Sep 10, 2014	45.80	46.00	45.00	45.52
4705	NYSE	ALG	Tue, Sep 9, 2014	46.47	46.47	45.01	45.83
4704	NYSE	ALG	Mon, Sep 8, 2014	47.49	47.55	46.15	46.94
4703	NYSE	ALG	Fri, Sep 5, 2014	48.19	48.19	47.30	47.59
4702	NYSE	ALG	Thu, Sep 4, 2014	49.12	49.12	48.07	48.36
4701	NYSE	ALG	Wed, Sep 3, 2014	49.07	49.39	48.41	49.01
4700	NYSE	ALG	Tue, Sep 2, 2014	48.85	49.45	48.45	49.03
4699	NYSE	ALG	Fri, Aug 29, 2014	48.69	48.81	47.75	48.75
4698	NYSE	ALG	Thu, Aug 28, 2014	48.76	49.02	48.40	48.71
4697	NYSE	ALG	Wed, Aug 27, 2014	49.60	49.60	48.61	48.84
4696	NYSE	ALG	Tue, Aug 26, 2014	49.55	49.90	48.95	49.53
4695	NYSE	ALG	Mon, Aug 25, 2014	49.39	49.82	49.24	49.72
4694	NYSE	ALG	Fri, Aug 22, 2014	49.85	50.00	48.91	49.34
4693	NYSE	ALG	Thu, Aug 21, 2014	49.00	50.01	48.59	49.89
4692	NYSE	ALG	Wed, Aug 20, 2014	49.05	49.17	48.41	48.89
4691	NYSE	ALG	Tue, Aug 19, 2014	50.51	50.53	49.02	49.24
4690	NYSE	ALG	Mon, Aug 18, 2014	49.25	50.66	49.25	50.47
4689	NYSE	ALG	Fri, Aug 15, 2014	49.49	49.74	48.12	48.91
4688	NYSE	ALG	Thu, Aug 14, 2014	48.79	49.05	48.55	48.89
4687	NYSE	ALG	Wed, Aug 13, 2014	49.15	49.15	48.48	48.71
4686	NYSE	ALG	Tue, Aug 12, 2014	49.27	49.29	48.55	48.87
4685	NYSE	ALG	Mon, Aug 11, 2014	48.83	50.46	48.74	49.44
4684	NYSE	ALG	Fri, Aug 8, 2014	48.51	49.17	48.50	48.77
4683	NYSE	ALG	Thu, Aug 7, 2014	49.06	49.06	48.47	48.53
4682	NYSE	ALG	Wed, Aug 6, 2014	48.24	49.75	48.24	49.04
4681	NYSE	ALG	Tue, Aug 5, 2014	48.04	48.79	48.04	48.31
4680	NYSE	ALG	Mon, Aug 4, 2014	48.25	48.30	47.60	48.12
4679	NYSE	ALG	Fri, Aug 1, 2014	47.37	48.13	47.28	47.75
4678	NYSE	ALG	Thu, Jul 31, 2014	48.00	48.03	47.25	47.53
4677	NYSE	ALG	Wed, Jul 30, 2014	48.35	48.85	47.86	48.36
4676	NYSE	ALG	Tue, Jul 29, 2014	48.03	48.37	47.65	48.10
4675	NYSE	ALG	Mon, Jul 28, 2014	48.40	48.40	47.16	48.11
4674	NYSE	ALG	Fri, Jul 25, 2014	48.50	48.85	48.04	48.29
4673	NYSE	ALG	Thu, Jul 24, 2014	49.33	49.74	48.52	48.95
4672	NYSE	ALG	Wed, Jul 23, 2014	52.75	52.94	49.07	49.12
4671	NYSE	ALG	Tue, Jul 22, 2014	49.74	53.29	49.28	52.59
4670	NYSE	ALG	Mon, Jul 21, 2014	49.29	49.62	48.96	49.25
4669	NYSE	ALG	Fri, Jul 18, 2014	49.53	49.97	49.33	49.50
4668	NYSE	ALG	Thu, Jul 17, 2014	51.61	51.89	49.43	49.66
4667	NYSE	ALG	Wed, Jul 16, 2014	51.67	51.80	51.09	51.64
4666	NYSE	ALG	Tue, Jul 15, 2014	52.18	52.18	50.81	51.58
4665	NYSE	ALG	Mon, Jul 14, 2014	51.28	52.32	51.28	52.13
4664	NYSE	ALG	Fri, Jul 11, 2014	52.36	52.50	50.50	51.20
4663	NYSE	ALG	Thu, Jul 10, 2014	52.28	52.69	52.00	52.31
4662	NYSE	ALG	Wed, Jul 9, 2014	54.60	54.75	53.00	53.31
4661	NYSE	ALG	Tue, Jul 8, 2014	54.81	55.22	54.06	54.41
4660	NYSE	ALG	Mon, Jul 7, 2014	55.50	55.50	54.28	54.75
4659	NYSE	ALG	Thu, Jul 3, 2014	55.48	55.84	55.48	55.70
4658	NYSE	ALG	Wed, Jul 2, 2014	55.21	55.50	54.58	54.85
4657	NYSE	ALG	Tue, Jul 1, 2014	54.09	55.80	54.09	55.00
4656	NYSE	ALG	Mon, Jun 30, 2014	53.88	54.38	53.40	54.09
4655	NYSE	ALG	Fri, Jun 27, 2014	52.90	53.99	52.57	53.52
4654	NYSE	ALG	Thu, Jun 26, 2014	53.39	53.39	52.71	53.17
4653	NYSE	ALG	Wed, Jun 25, 2014	52.20	53.96	52.06	53.51
4652	NYSE	ALG	Tue, Jun 24, 2014	52.30	53.12	52.04	52.44
4651	NYSE	ALG	Mon, Jun 23, 2014	53.31	53.38	52.10	52.30
4650	NYSE	ALG	Fri, Jun 20, 2014	53.59	53.59	52.62	53.39
4649	NYSE	ALG	Thu, Jun 19, 2014	53.90	53.90	52.55	53.33
4648	NYSE	ALG	Wed, Jun 18, 2014	53.32	54.08	53.02	54.00
4647	NYSE	ALG	Tue, Jun 17, 2014	52.81	53.50	52.38	53.14
4646	NYSE	ALG	Mon, Jun 16, 2014	53.53	53.53	52.20	52.88
4645	NYSE	ALG	Fri, Jun 13, 2014	53.60	53.93	53.09	53.46
4644	NYSE	ALG	Thu, Jun 12, 2014	54.50	54.50	53.00	53.68
4643	NYSE	ALG	Wed, Jun 11, 2014	55.00	55.10	53.58	54.50
4642	NYSE	ALG	Tue, Jun 10, 2014	56.39	56.63	54.93	55.15
4641	NYSE	ALG	Mon, Jun 9, 2014	54.88	56.65	54.88	56.38
4640	NYSE	ALG	Fri, Jun 6, 2014	54.40	55.61	54.23	54.67
4639	NYSE	ALG	Thu, Jun 5, 2014	51.70	54.31	51.50	54.09
4638	NYSE	ALG	Wed, Jun 4, 2014	51.85	51.99	51.14	51.70
4637	NYSE	ALG	Tue, Jun 3, 2014	52.16	54.21	51.58	52.10
4636	NYSE	ALG	Mon, Jun 2, 2014	51.84	52.54	51.67	52.30
4635	NYSE	ALG	Fri, May 30, 2014	52.06	52.06	51.36	51.84
4634	NYSE	ALG	Thu, May 29, 2014	51.98	51.98	51.13	51.94
4633	NYSE	ALG	Wed, May 28, 2014	51.97	52.33	51.68	51.98
4632	NYSE	ALG	Tue, May 27, 2014	53.01	53.80	51.89	52.22
4631	NYSE	ALG	Fri, May 23, 2014	50.88	52.40	50.20	52.24
4630	NYSE	ALG	Thu, May 22, 2014	50.49	51.13	50.20	50.78
4629	NYSE	ALG	Wed, May 21, 2014	50.95	50.95	49.50	50.49
4628	NYSE	ALG	Tue, May 20, 2014	51.63	51.63	49.77	50.54
4627	NYSE	ALG	Mon, May 19, 2014	50.99	51.88	50.74	51.63
4626	NYSE	ALG	Fri, May 16, 2014	50.84	51.20	50.09	50.99
4625	NYSE	ALG	Thu, May 15, 2014	51.00	51.40	50.51	50.77
4624	NYSE	ALG	Wed, May 14, 2014	52.26	52.66	50.67	51.02
4623	NYSE	ALG	Tue, May 13, 2014	53.15	53.33	52.17	52.19
4622	NYSE	ALG	Mon, May 12, 2014	52.80	53.89	52.74	53.51
4621	NYSE	ALG	Fri, May 9, 2014	51.21	52.50	51.15	52.39
4620	NYSE	ALG	Thu, May 8, 2014	51.04	51.97	51.04	51.32
4619	NYSE	ALG	Wed, May 7, 2014	52.84	53.16	50.80	51.03
4618	NYSE	ALG	Tue, May 6, 2014	54.33	54.33	52.12	52.28
4617	NYSE	ALG	Mon, May 5, 2014	54.18	54.64	53.75	54.35
4616	NYSE	ALG	Fri, May 2, 2014	53.15	54.94	52.61	54.63
4615	NYSE	ALG	Thu, May 1, 2014	53.22	53.82	52.46	52.95
4614	NYSE	ALG	Wed, Apr 30, 2014	52.67	53.71	52.52	53.12
4613	NYSE	ALG	Tue, Apr 29, 2014	54.04	54.32	52.59	53.04
4612	NYSE	ALG	Mon, Apr 28, 2014	53.07	54.39	52.50	53.71
4611	NYSE	ALG	Fri, Apr 25, 2014	54.00	54.12	52.69	52.99
4610	NYSE	ALG	Thu, Apr 24, 2014	56.00	56.00	54.01	54.24
4609	NYSE	ALG	Wed, Apr 23, 2014	57.55	57.55	55.59	55.66
4608	NYSE	ALG	Tue, Apr 22, 2014	57.51	57.86	56.99	57.56
4607	NYSE	ALG	Mon, Apr 21, 2014	57.00	57.80	56.48	57.22
4606	NYSE	ALG	Thu, Apr 17, 2014	55.80	57.70	55.45	56.83
4605	NYSE	ALG	Wed, Apr 16, 2014	55.55	56.04	55.02	55.75
4604	NYSE	ALG	Tue, Apr 15, 2014	55.29	55.88	54.51	55.23
4603	NYSE	ALG	Mon, Apr 14, 2014	55.94	56.44	55.12	55.40
4602	NYSE	ALG	Fri, Apr 11, 2014	54.17	56.41	53.74	55.39
4601	NYSE	ALG	Thu, Apr 10, 2014	55.70	56.18	54.63	54.81
4600	NYSE	ALG	Wed, Apr 9, 2014	55.31	55.85	54.61	55.54
4599	NYSE	ALG	Tue, Apr 8, 2014	53.96	55.11	53.93	54.90
4598	NYSE	ALG	Mon, Apr 7, 2014	55.15	55.86	53.93	54.09
4597	NYSE	ALG	Fri, Apr 4, 2014	56.16	57.24	54.73	55.25
4596	NYSE	ALG	Thu, Apr 3, 2014	56.00	56.69	54.51	56.56
4595	NYSE	ALG	Wed, Apr 2, 2014	56.00	57.10	55.50	56.42
4594	NYSE	ALG	Tue, Apr 1, 2014	54.53	55.75	54.50	55.68
4593	NYSE	ALG	Mon, Mar 31, 2014	52.31	54.36	51.87	54.33
4592	NYSE	ALG	Fri, Mar 28, 2014	50.77	51.82	50.06	51.22
4591	NYSE	ALG	Thu, Mar 27, 2014	51.53	51.53	49.60	50.27
4590	NYSE	ALG	Wed, Mar 26, 2014	53.74	53.94	51.51	51.52
4589	NYSE	ALG	Tue, Mar 25, 2014	54.96	55.10	53.03	53.66
4588	NYSE	ALG	Mon, Mar 24, 2014	56.00	56.75	54.77	54.80
4587	NYSE	ALG	Fri, Mar 21, 2014	57.86	58.03	56.01	56.13
4586	NYSE	ALG	Thu, Mar 20, 2014	57.42	59.66	57.15	57.95
4585	NYSE	ALG	Wed, Mar 19, 2014	57.00	57.50	56.58	57.40
4584	NYSE	ALG	Tue, Mar 18, 2014	57.32	57.45	56.54	57.20
4583	NYSE	ALG	Mon, Mar 17, 2014	57.75	58.54	57.14	57.48
4582	NYSE	ALG	Fri, Mar 14, 2014	57.51	57.97	56.96	57.49
4581	NYSE	ALG	Thu, Mar 13, 2014	58.96	58.96	56.56	57.55
4580	NYSE	ALG	Wed, Mar 12, 2014	57.60	59.70	57.51	59.03
4579	NYSE	ALG	Tue, Mar 11, 2014	60.00	60.65	58.00	58.20
4578	NYSE	ALG	Mon, Mar 10, 2014	58.74	60.00	58.05	60.00
4577	NYSE	ALG	Fri, Mar 7, 2014	58.50	59.12	57.50	59.12
4576	NYSE	ALG	Thu, Mar 6, 2014	54.67	57.48	54.36	57.48
4575	NYSE	ALG	Wed, Mar 5, 2014	55.52	55.52	53.34	54.47
4574	NYSE	ALG	Tue, Mar 4, 2014	52.30	55.98	51.56	55.52
4573	NYSE	ALG	Mon, Mar 3, 2014	51.90	51.95	51.13	51.42
4572	NYSE	ALG	Fri, Feb 28, 2014	52.75	53.47	52.46	52.58
4571	NYSE	ALG	Thu, Feb 27, 2014	53.19	53.19	52.00	52.04
4570	NYSE	ALG	Wed, Feb 26, 2014	52.10	53.11	52.02	52.97
4569	NYSE	ALG	Tue, Feb 25, 2014	52.55	52.97	51.50	51.90
4568	NYSE	ALG	Mon, Feb 24, 2014	52.93	53.32	52.33	52.63
4567	NYSE	ALG	Fri, Feb 21, 2014	52.66	53.47	52.66	53.00
4566	NYSE	ALG	Thu, Feb 20, 2014	52.01	52.61	52.01	52.40
4565	NYSE	ALG	Wed, Feb 19, 2014	51.92	52.71	51.65	51.69
4564	NYSE	ALG	Tue, Feb 18, 2014	50.62	52.50	50.11	51.86
4563	NYSE	ALG	Fri, Feb 14, 2014	52.26	52.26	50.21	50.61
4562	NYSE	ALG	Thu, Feb 13, 2014	51.43	52.72	51.42	52.08
4561	NYSE	ALG	Wed, Feb 12, 2014	49.75	52.44	49.46	51.67
4560	NYSE	ALG	Tue, Feb 11, 2014	49.62	49.87	49.07	49.75
4559	NYSE	ALG	Mon, Feb 10, 2014	48.00	49.64	48.00	49.33
4558	NYSE	ALG	Fri, Feb 7, 2014	48.88	49.37	47.84	48.27
4557	NYSE	ALG	Thu, Feb 6, 2014	48.24	48.96	47.97	48.50
4556	NYSE	ALG	Wed, Feb 5, 2014	47.35	48.65	47.16	47.93
4555	NYSE	ALG	Tue, Feb 4, 2014	47.55	47.90	46.93	47.33
4554	NYSE	ALG	Mon, Feb 3, 2014	50.20	50.97	46.87	47.68
4553	NYSE	ALG	Fri, Jan 31, 2014	51.50	51.57	50.20	50.22
4552	NYSE	ALG	Thu, Jan 30, 2014	51.70	52.90	51.26	52.38
4551	NYSE	ALG	Wed, Jan 29, 2014	51.81	52.30	50.55	51.16
4550	NYSE	ALG	Tue, Jan 28, 2014	51.75	52.50	51.19	52.39
4549	NYSE	ALG	Mon, Jan 27, 2014	52.35	52.84	50.59	51.82
4548	NYSE	ALG	Fri, Jan 24, 2014	55.56	55.60	52.07	52.57
4547	NYSE	ALG	Thu, Jan 23, 2014	57.55	57.66	55.73	56.05
4546	NYSE	ALG	Wed, Jan 22, 2014	57.04	57.65	57.04	57.55
4545	NYSE	ALG	Tue, Jan 21, 2014	57.13	57.15	56.50	57.04
4544	NYSE	ALG	Fri, Jan 17, 2014	56.02	56.90	56.02	56.50
4543	NYSE	ALG	Thu, Jan 16, 2014	55.85	56.09	55.00	55.89
4542	NYSE	ALG	Wed, Jan 15, 2014	55.64	56.50	55.53	55.67
4541	NYSE	ALG	Tue, Jan 14, 2014	54.85	55.95	54.83	55.65
4540	NYSE	ALG	Mon, Jan 13, 2014	55.77	55.90	54.50	54.95
4539	NYSE	ALG	Fri, Jan 10, 2014	55.75	56.04	55.02	56.04
4538	NYSE	ALG	Thu, Jan 9, 2014	56.11	56.11	54.11	55.60
4537	NYSE	ALG	Wed, Jan 8, 2014	56.25	56.30	55.00	55.69
4536	NYSE	ALG	Tue, Jan 7, 2014	56.53	56.75	55.42	56.12
4535	NYSE	ALG	Mon, Jan 6, 2014	56.95	57.46	56.00	56.28
4534	NYSE	ALG	Fri, Jan 3, 2014	57.02	57.37	56.51	56.79
4533	NYSE	ALG	Thu, Jan 2, 2014	60.50	60.50	56.60	57.02
4532	NYSE	ALG	Tue, Dec 31, 2013	57.51	61.27	57.51	60.69
4531	NYSE	ALG	Mon, Dec 30, 2013	55.75	56.76	55.75	56.47
4530	NYSE	ALG	Fri, Dec 27, 2013	58.00	58.00	56.00	56.38
4529	NYSE	ALG	Thu, Dec 26, 2013	57.57	57.99	57.17	57.79
4528	NYSE	ALG	Tue, Dec 24, 2013	58.11	58.11	57.27	57.66
4527	NYSE	ALG	Mon, Dec 23, 2013	56.46	58.31	56.42	57.96
4526	NYSE	ALG	Fri, Dec 20, 2013	54.15	56.25	54.15	56.14
4525	NYSE	ALG	Thu, Dec 19, 2013	55.93	55.93	54.02	54.27
4524	NYSE	ALG	Wed, Dec 18, 2013	55.25	55.83	54.04	55.83
4523	NYSE	ALG	Tue, Dec 17, 2013	56.68	56.68	54.53	55.09
4522	NYSE	ALG	Mon, Dec 16, 2013	54.60	57.24	54.50	57.23
4521	NYSE	ALG	Fri, Dec 13, 2013	54.91	54.91	54.02	54.54
4520	NYSE	ALG	Thu, Dec 12, 2013	54.26	55.21	54.08	54.59
4519	NYSE	ALG	Wed, Dec 11, 2013	55.05	55.50	53.79	54.07
4518	NYSE	ALG	Tue, Dec 10, 2013	57.29	57.91	54.77	55.19
4517	NYSE	ALG	Mon, Dec 9, 2013	58.35	58.68	57.70	58.00
4516	NYSE	ALG	Fri, Dec 6, 2013	57.09	59.61	57.09	58.38
4515	NYSE	ALG	Thu, Dec 5, 2013	57.00	57.10	56.25	56.62
4514	NYSE	ALG	Wed, Dec 4, 2013	57.51	58.45	56.95	57.12
4513	NYSE	ALG	Tue, Dec 3, 2013	56.87	58.28	56.51	57.65
4512	NYSE	ALG	Mon, Dec 2, 2013	58.91	58.91	56.69	57.13
4511	NYSE	ALG	Fri, Nov 29, 2013	58.47	58.95	58.16	58.71
4510	NYSE	ALG	Wed, Nov 27, 2013	56.78	58.39	56.72	57.87
4509	NYSE	ALG	Tue, Nov 26, 2013	56.21	57.20	55.72	56.87
4508	NYSE	ALG	Mon, Nov 25, 2013	55.42	56.33	55.42	56.08
4507	NYSE	ALG	Fri, Nov 22, 2013	54.94	55.32	54.17	55.01
4506	NYSE	ALG	Thu, Nov 21, 2013	53.52	54.99	53.50	54.79
4505	NYSE	ALG	Wed, Nov 20, 2013	50.92	53.40	50.87	53.14
4504	NYSE	ALG	Tue, Nov 19, 2013	51.25	51.60	50.45	50.66
4503	NYSE	ALG	Mon, Nov 18, 2013	50.32	51.38	50.32	51.03
4502	NYSE	ALG	Fri, Nov 15, 2013	50.40	50.50	50.00	50.43
4501	NYSE	ALG	Thu, Nov 14, 2013	50.53	50.71	50.00	50.52
4500	NYSE	ALG	Wed, Nov 13, 2013	50.22	50.84	50.10	50.40
4499	NYSE	ALG	Tue, Nov 12, 2013	50.52	50.99	50.37	50.42
4498	NYSE	ALG	Mon, Nov 11, 2013	50.58	51.55	50.48	50.57
4497	NYSE	ALG	Fri, Nov 8, 2013	47.18	51.30	47.05	50.84
4496	NYSE	ALG	Thu, Nov 7, 2013	48.12	48.49	46.54	46.79
4495	NYSE	ALG	Wed, Nov 6, 2013	47.98	48.20	47.02	47.76
4494	NYSE	ALG	Tue, Nov 5, 2013	47.29	48.00	46.96	47.75
4493	NYSE	ALG	Mon, Nov 4, 2013	48.45	48.46	47.23	47.38
4492	NYSE	ALG	Fri, Nov 1, 2013	47.16	48.44	46.68	48.43
4491	NYSE	ALG	Thu, Oct 31, 2013	47.68	48.09	47.17	47.19
4490	NYSE	ALG	Wed, Oct 30, 2013	48.20	48.20	47.24	47.83
4489	NYSE	ALG	Tue, Oct 29, 2013	48.68	48.68	47.91	48.17
4488	NYSE	ALG	Mon, Oct 28, 2013	48.44	48.61	48.19	48.46
4487	NYSE	ALG	Fri, Oct 25, 2013	48.92	48.92	48.25	48.44
4486	NYSE	ALG	Thu, Oct 24, 2013	48.12	48.79	48.01	48.75
4485	NYSE	ALG	Wed, Oct 23, 2013	48.43	48.47	48.06	48.12
4484	NYSE	ALG	Tue, Oct 22, 2013	48.69	49.01	48.20	48.65
4483	NYSE	ALG	Mon, Oct 21, 2013	49.92	50.00	48.26	48.69
4482	NYSE	ALG	Fri, Oct 18, 2013	49.89	50.00	49.04	49.87
4481	NYSE	ALG	Thu, Oct 17, 2013	47.46	49.59	47.26	49.44
4480	NYSE	ALG	Wed, Oct 16, 2013	46.89	47.53	46.86	47.38
4479	NYSE	ALG	Tue, Oct 15, 2013	46.88	47.13	46.63	46.73
4478	NYSE	ALG	Mon, Oct 14, 2013	46.16	46.79	46.16	46.68
4477	NYSE	ALG	Fri, Oct 11, 2013	45.93	46.71	45.78	46.38
4476	NYSE	ALG	Thu, Oct 10, 2013	45.82	46.21	45.82	46.00
4475	NYSE	ALG	Wed, Oct 9, 2013	45.85	46.02	45.51	45.60
4474	NYSE	ALG	Tue, Oct 8, 2013	46.03	46.36	45.83	45.83
4473	NYSE	ALG	Mon, Oct 7, 2013	46.50	46.53	45.90	45.90
4472	NYSE	ALG	Fri, Oct 4, 2013	46.72	47.05	46.72	46.77
4471	NYSE	ALG	Thu, Oct 3, 2013	47.32	47.50	46.43	46.80
4470	NYSE	ALG	Wed, Oct 2, 2013	47.83	47.83	47.23	47.53
4469	NYSE	ALG	Tue, Oct 1, 2013	48.84	48.99	47.91	48.13
4468	NYSE	ALG	Mon, Sep 30, 2013	48.69	49.24	48.47	48.91
4467	NYSE	ALG	Fri, Sep 27, 2013	48.35	49.20	48.20	49.19
4466	NYSE	ALG	Thu, Sep 26, 2013	49.07	49.14	48.50	48.79
4465	NYSE	ALG	Wed, Sep 25, 2013	48.35	49.45	48.11	49.05
4464	NYSE	ALG	Tue, Sep 24, 2013	47.85	48.75	47.45	48.46
4463	NYSE	ALG	Mon, Sep 23, 2013	46.58	47.85	46.51	47.82
4462	NYSE	ALG	Fri, Sep 20, 2013	46.82	46.82	46.09	46.63
4461	NYSE	ALG	Thu, Sep 19, 2013	47.02	47.02	45.90	46.57
4460	NYSE	ALG	Wed, Sep 18, 2013	46.46	47.11	46.31	46.87
4459	NYSE	ALG	Tue, Sep 17, 2013	46.53	46.80	46.09	46.60
4458	NYSE	ALG	Mon, Sep 16, 2013	47.00	47.33	46.15	46.53
4457	NYSE	ALG	Fri, Sep 13, 2013	46.13	46.75	46.13	46.70
4456	NYSE	ALG	Thu, Sep 12, 2013	46.51	46.84	46.08	46.38
4455	NYSE	ALG	Wed, Sep 11, 2013	46.00	46.00	45.56	45.98
4454	NYSE	ALG	Tue, Sep 10, 2013	45.59	45.99	44.93	45.96
4453	NYSE	ALG	Mon, Sep 9, 2013	45.30	45.52	44.90	45.15
4452	NYSE	ALG	Fri, Sep 6, 2013	46.22	46.26	45.03	45.30
4451	NYSE	ALG	Thu, Sep 5, 2013	45.95	46.40	45.71	46.32
4450	NYSE	ALG	Wed, Sep 4, 2013	45.93	45.93	45.50	45.82
4449	NYSE	ALG	Tue, Sep 3, 2013	46.46	47.16	45.00	45.72
4448	NYSE	ALG	Fri, Aug 30, 2013	46.09	46.15	44.95	45.36
4447	NYSE	ALG	Thu, Aug 29, 2013	44.85	46.33	44.76	46.19
4446	NYSE	ALG	Wed, Aug 28, 2013	44.38	45.13	44.38	45.04
4445	NYSE	ALG	Tue, Aug 27, 2013	45.70	45.73	44.26	44.29
4444	NYSE	ALG	Mon, Aug 26, 2013	47.24	47.24	45.84	46.09
4443	NYSE	ALG	Fri, Aug 23, 2013	47.06	47.48	46.42	47.06
4442	NYSE	ALG	Thu, Aug 22, 2013	45.49	47.41	45.49	46.76
4441	NYSE	ALG	Wed, Aug 21, 2013	44.93	45.80	44.64	45.31
4440	NYSE	ALG	Tue, Aug 20, 2013	45.20	45.62	45.00	45.00
4439	NYSE	ALG	Mon, Aug 19, 2013	46.05	46.10	45.23	45.53
4438	NYSE	ALG	Fri, Aug 16, 2013	45.15	46.39	45.15	45.97
4437	NYSE	ALG	Thu, Aug 15, 2013	45.58	45.83	44.64	45.01
4436	NYSE	ALG	Wed, Aug 14, 2013	45.14	46.11	45.14	45.91
4435	NYSE	ALG	Tue, Aug 13, 2013	46.15	46.65	44.27	45.24
4434	NYSE	ALG	Mon, Aug 12, 2013	46.25	47.33	46.25	46.85
4433	NYSE	ALG	Fri, Aug 9, 2013	47.13	47.31	45.84	46.30
4432	NYSE	ALG	Thu, Aug 8, 2013	47.03	47.61	46.87	46.92
4431	NYSE	ALG	Wed, Aug 7, 2013	46.01	46.73	45.70	46.30
4430	NYSE	ALG	Tue, Aug 6, 2013	46.07	46.17	45.65	45.88
4429	NYSE	ALG	Mon, Aug 5, 2013	43.93	46.00	43.60	45.74
4428	NYSE	ALG	Fri, Aug 2, 2013	44.15	44.30	43.04	43.86
4427	NYSE	ALG	Thu, Aug 1, 2013	42.03	42.35	40.84	42.09
4426	NYSE	ALG	Wed, Jul 31, 2013	41.83	42.85	41.67	41.67
4425	NYSE	ALG	Tue, Jul 30, 2013	41.40	41.96	41.20	41.72
4424	NYSE	ALG	Mon, Jul 29, 2013	43.28	43.32	40.54	41.14
4423	NYSE	ALG	Fri, Jul 26, 2013	43.85	43.97	42.61	43.42
4422	NYSE	ALG	Thu, Jul 25, 2013	43.14	43.98	42.68	43.95
4421	NYSE	ALG	Wed, Jul 24, 2013	43.49	43.50	42.43	43.14
4420	NYSE	ALG	Tue, Jul 23, 2013	43.57	43.63	43.01	43.18
4419	NYSE	ALG	Mon, Jul 22, 2013	43.39	43.60	42.91	43.05
4418	NYSE	ALG	Fri, Jul 19, 2013	43.31	43.44	43.07	43.33
4417	NYSE	ALG	Thu, Jul 18, 2013	43.42	43.60	43.15	43.23
4416	NYSE	ALG	Wed, Jul 17, 2013	43.71	43.85	42.52	43.16
4415	NYSE	ALG	Tue, Jul 16, 2013	43.23	43.71	42.73	43.71
4414	NYSE	ALG	Mon, Jul 15, 2013	43.60	43.60	42.61	42.96
4413	NYSE	ALG	Fri, Jul 12, 2013	44.59	44.85	43.47	43.60
4412	NYSE	ALG	Thu, Jul 11, 2013	43.14	44.77	43.14	44.66
4411	NYSE	ALG	Wed, Jul 10, 2013	43.27	43.76	42.81	43.06
4410	NYSE	ALG	Tue, Jul 9, 2013	43.18	43.78	43.18	43.50
4409	NYSE	ALG	Mon, Jul 8, 2013	42.05	43.33	42.02	43.18
4408	NYSE	ALG	Fri, Jul 5, 2013	41.85	42.01	41.51	42.01
4407	NYSE	ALG	Wed, Jul 3, 2013	41.58	41.58	40.65	41.06
4406	NYSE	ALG	Tue, Jul 2, 2013	41.48	41.97	41.25	41.91
4405	NYSE	ALG	Mon, Jul 1, 2013	40.85	41.49	40.48	41.43
4404	NYSE	ALG	Fri, Jun 28, 2013	40.58	41.05	40.23	40.82
4403	NYSE	ALG	Thu, Jun 27, 2013	39.98	40.75	39.85	40.56
4402	NYSE	ALG	Wed, Jun 26, 2013	40.25	40.25	39.67	39.83
4401	NYSE	ALG	Tue, Jun 25, 2013	40.26	40.30	39.64	40.01
4400	NYSE	ALG	Mon, Jun 24, 2013	39.05	39.70	38.70	39.23
4399	NYSE	ALG	Fri, Jun 21, 2013	38.83	39.32	38.64	39.25
4398	NYSE	ALG	Thu, Jun 20, 2013	39.31	39.31	38.00	38.47
4397	NYSE	ALG	Wed, Jun 19, 2013	40.65	40.71	39.76	39.80
4396	NYSE	ALG	Tue, Jun 18, 2013	41.09	41.16	40.54	40.75
4395	NYSE	ALG	Mon, Jun 17, 2013	40.99	41.57	40.95	41.14
4394	NYSE	ALG	Fri, Jun 14, 2013	41.18	41.18	40.60	40.70
4393	NYSE	ALG	Thu, Jun 13, 2013	40.83	41.35	40.29	41.15
4392	NYSE	ALG	Wed, Jun 12, 2013	40.04	40.80	39.67	40.73
4391	NYSE	ALG	Tue, Jun 11, 2013	40.97	40.97	39.56	39.66
4390	NYSE	ALG	Mon, Jun 10, 2013	41.48	41.49	40.75	41.44
4389	NYSE	ALG	Fri, Jun 7, 2013	40.67	41.46	40.33	41.43
4388	NYSE	ALG	Thu, Jun 6, 2013	41.00	41.00	39.85	40.57
4387	NYSE	ALG	Wed, Jun 5, 2013	42.17	42.17	41.11	41.50
4386	NYSE	ALG	Tue, Jun 4, 2013	42.75	42.87	42.29	42.45
4385	NYSE	ALG	Mon, Jun 3, 2013	42.50	43.09	42.05	42.83
4384	NYSE	ALG	Fri, May 31, 2013	43.15	43.15	42.33	42.50
4383	NYSE	ALG	Thu, May 30, 2013	43.22	43.71	43.01	43.25
4382	NYSE	ALG	Wed, May 29, 2013	43.11	43.50	42.85	42.94
4381	NYSE	ALG	Tue, May 28, 2013	42.45	43.86	42.45	43.76
4380	NYSE	ALG	Fri, May 24, 2013	42.05	42.41	41.43	42.25
4379	NYSE	ALG	Thu, May 23, 2013	42.05	42.43	41.50	42.41
4378	NYSE	ALG	Wed, May 22, 2013	42.82	43.16	42.18	42.32
4377	NYSE	ALG	Tue, May 21, 2013	43.10	43.50	42.84	42.91
4376	NYSE	ALG	Mon, May 20, 2013	42.97	43.22	42.79	43.07
4375	NYSE	ALG	Fri, May 17, 2013	42.97	43.25	42.96	43.07
4374	NYSE	ALG	Thu, May 16, 2013	43.57	43.57	42.67	42.90
4373	NYSE	ALG	Wed, May 15, 2013	43.35	44.13	43.17	43.67
4372	NYSE	ALG	Tue, May 14, 2013	43.20	43.62	42.95	43.62
4371	NYSE	ALG	Mon, May 13, 2013	43.37	43.67	42.73	43.31
4370	NYSE	ALG	Fri, May 10, 2013	43.13	43.60	42.87	43.23
4369	NYSE	ALG	Thu, May 9, 2013	43.75	43.75	42.85	43.06
4368	NYSE	ALG	Wed, May 8, 2013	43.77	44.13	43.43	43.83
4367	NYSE	ALG	Tue, May 7, 2013	42.89	44.09	42.52	44.01
4366	NYSE	ALG	Mon, May 6, 2013	41.69	42.82	41.69	42.70
4365	NYSE	ALG	Fri, May 3, 2013	41.16	42.66	41.16	41.73
4364	NYSE	ALG	Thu, May 2, 2013	39.88	41.27	39.87	41.04
4363	NYSE	ALG	Wed, May 1, 2013	39.80	39.99	39.54	39.69
4362	NYSE	ALG	Tue, Apr 30, 2013	40.13	40.15	39.81	40.07
4361	NYSE	ALG	Mon, Apr 29, 2013	39.75	40.20	39.75	40.06
4360	NYSE	ALG	Fri, Apr 26, 2013	39.62	39.97	39.48	39.66
4359	NYSE	ALG	Thu, Apr 25, 2013	40.04	40.08	39.50	39.70
4358	NYSE	ALG	Wed, Apr 24, 2013	39.81	40.08	39.66	40.03
4357	NYSE	ALG	Tue, Apr 23, 2013	39.27	40.00	39.07	39.99
4356	NYSE	ALG	Mon, Apr 22, 2013	37.50	39.69	37.50	39.04
4355	NYSE	ALG	Fri, Apr 19, 2013	38.65	39.58	38.65	39.10
4354	NYSE	ALG	Thu, Apr 18, 2013	38.90	39.00	38.40	38.65
4353	NYSE	ALG	Wed, Apr 17, 2013	38.39	39.04	38.30	38.96
4352	NYSE	ALG	Tue, Apr 16, 2013	38.24	38.73	38.23	38.39
4351	NYSE	ALG	Mon, Apr 15, 2013	38.88	38.88	37.84	37.90
4350	NYSE	ALG	Fri, Apr 12, 2013	39.50	39.86	38.62	38.87
4349	NYSE	ALG	Thu, Apr 11, 2013	39.51	39.99	39.31	39.79
4348	NYSE	ALG	Wed, Apr 10, 2013	38.80	39.98	38.77	39.67
4347	NYSE	ALG	Tue, Apr 9, 2013	38.47	39.19	38.47	38.84
4346	NYSE	ALG	Mon, Apr 8, 2013	39.02	39.55	38.88	39.05
4345	NYSE	ALG	Fri, Apr 5, 2013	38.40	39.34	38.40	38.99
4344	NYSE	ALG	Thu, Apr 4, 2013	38.47	38.97	38.44	38.90
4343	NYSE	ALG	Wed, Apr 3, 2013	38.99	38.99	38.29	38.37
4342	NYSE	ALG	Tue, Apr 2, 2013	37.70	38.96	37.66	38.78
4341	NYSE	ALG	Mon, Apr 1, 2013	38.21	38.21	37.39	37.77
4340	NYSE	ALG	Thu, Mar 28, 2013	38.50	38.73	38.16	38.25
4339	NYSE	ALG	Wed, Mar 27, 2013	39.31	39.39	38.90	39.04
4338	NYSE	ALG	Tue, Mar 26, 2013	40.10	40.10	38.91	39.47
4337	NYSE	ALG	Mon, Mar 25, 2013	40.17	40.27	39.76	39.95
4336	NYSE	ALG	Fri, Mar 22, 2013	39.76	40.37	39.75	39.93
4335	NYSE	ALG	Thu, Mar 21, 2013	40.01	40.15	39.73	39.76
4334	NYSE	ALG	Wed, Mar 20, 2013	40.24	40.35	39.62	40.17
4333	NYSE	ALG	Tue, Mar 19, 2013	40.36	40.36	39.73	39.87
4332	NYSE	ALG	Mon, Mar 18, 2013	39.63	40.64	39.62	40.39
4331	NYSE	ALG	Fri, Mar 15, 2013	40.00	40.61	39.75	39.94
4330	NYSE	ALG	Thu, Mar 14, 2013	40.25	40.47	39.95	40.23
4329	NYSE	ALG	Wed, Mar 13, 2013	40.10	40.19	39.75	40.03
4328	NYSE	ALG	Tue, Mar 12, 2013	39.39	40.16	39.23	39.97
4327	NYSE	ALG	Mon, Mar 11, 2013	39.56	39.96	39.13	39.23
4326	NYSE	ALG	Fri, Mar 8, 2013	38.05	39.55	38.01	39.49
4325	NYSE	ALG	Thu, Mar 7, 2013	37.59	37.87	36.93	37.66
4324	NYSE	ALG	Wed, Mar 6, 2013	36.92	37.00	36.70	36.99
4323	NYSE	ALG	Tue, Mar 5, 2013	35.86	36.86	35.73	36.68
4322	NYSE	ALG	Mon, Mar 4, 2013	35.94	36.10	35.34	35.75
4321	NYSE	ALG	Fri, Mar 1, 2013	35.51	36.35	35.49	36.00
4320	NYSE	ALG	Thu, Feb 28, 2013	36.32	36.39	35.67	35.78
4319	NYSE	ALG	Wed, Feb 27, 2013	36.54	36.66	36.16	36.23
4318	NYSE	ALG	Tue, Feb 26, 2013	35.37	36.75	35.37	36.46
4317	NYSE	ALG	Mon, Feb 25, 2013	36.53	36.72	35.25	35.29
4316	NYSE	ALG	Fri, Feb 22, 2013	35.44	36.50	34.93	36.45
4315	NYSE	ALG	Thu, Feb 21, 2013	35.11	35.33	34.90	35.14
4314	NYSE	ALG	Wed, Feb 20, 2013	35.29	35.76	35.08	35.08
4313	NYSE	ALG	Tue, Feb 19, 2013	34.87	35.43	34.87	35.16
4312	NYSE	ALG	Fri, Feb 15, 2013	34.67	34.86	34.55	34.83
4311	NYSE	ALG	Thu, Feb 14, 2013	33.95	34.53	33.95	34.44
4310	NYSE	ALG	Wed, Feb 13, 2013	34.18	34.22	33.85	34.11
4309	NYSE	ALG	Tue, Feb 12, 2013	33.93	34.03	33.91	33.99
4308	NYSE	ALG	Mon, Feb 11, 2013	34.02	34.16	33.94	33.97
4307	NYSE	ALG	Fri, Feb 8, 2013	34.07	34.08	33.92	33.93
4306	NYSE	ALG	Thu, Feb 7, 2013	33.97	34.11	33.87	33.97
4305	NYSE	ALG	Wed, Feb 6, 2013	33.94	34.10	33.76	33.90
4304	NYSE	ALG	Tue, Feb 5, 2013	34.17	34.32	33.95	34.00
4303	NYSE	ALG	Mon, Feb 4, 2013	34.16	34.35	33.87	33.90
4302	NYSE	ALG	Fri, Feb 1, 2013	34.23	34.43	33.95	34.40
4301	NYSE	ALG	Thu, Jan 31, 2013	33.99	34.28	33.88	33.96
4300	NYSE	ALG	Wed, Jan 30, 2013	34.14	34.14	33.89	33.94
4299	NYSE	ALG	Tue, Jan 29, 2013	34.00	34.11	33.95	34.11
4298	NYSE	ALG	Mon, Jan 28, 2013	34.17	34.17	33.95	34.07
4297	NYSE	ALG	Fri, Jan 25, 2013	34.40	34.43	34.06	34.21
4296	NYSE	ALG	Thu, Jan 24, 2013	33.98	34.46	33.98	34.20
4295	NYSE	ALG	Wed, Jan 23, 2013	34.65	34.65	33.95	33.96
4294	NYSE	ALG	Tue, Jan 22, 2013	34.49	34.50	34.17	34.45
4293	NYSE	ALG	Fri, Jan 18, 2013	34.18	34.50	34.08	34.49
4292	NYSE	ALG	Thu, Jan 17, 2013	34.49	34.85	34.03	34.18
4291	NYSE	ALG	Wed, Jan 16, 2013	34.11	34.65	33.96	34.46
4290	NYSE	ALG	Tue, Jan 15, 2013	34.20	34.49	33.98	34.10
4289	NYSE	ALG	Mon, Jan 14, 2013	34.29	35.18	34.12	34.47
4288	NYSE	ALG	Fri, Jan 11, 2013	34.45	34.53	34.05	34.29
4287	NYSE	ALG	Thu, Jan 10, 2013	34.41	34.50	34.08	34.38
4286	NYSE	ALG	Wed, Jan 9, 2013	34.39	34.59	34.28	34.34
4285	NYSE	ALG	Tue, Jan 8, 2013	34.58	34.58	33.97	34.12
4284	NYSE	ALG	Mon, Jan 7, 2013	34.77	34.87	34.45	34.48
4283	NYSE	ALG	Fri, Jan 4, 2013	34.56	34.90	34.31	34.64
4282	NYSE	ALG	Thu, Jan 3, 2013	34.02	34.52	34.02	34.29
4281	NYSE	ALG	Wed, Jan 2, 2013	33.39	34.20	33.12	34.10
4280	NYSE	ALG	Mon, Dec 31, 2012	32.14	32.97	32.14	32.64
4279	NYSE	ALG	Fri, Dec 28, 2012	31.91	32.28	31.91	32.02
4278	NYSE	ALG	Thu, Dec 27, 2012	32.16	32.29	31.63	32.14
4277	NYSE	ALG	Wed, Dec 26, 2012	32.26	32.46	32.11	32.16
4276	NYSE	ALG	Mon, Dec 24, 2012	32.63	32.86	32.08	32.13
4275	NYSE	ALG	Fri, Dec 21, 2012	32.75	33.00	32.49	32.60
4274	NYSE	ALG	Thu, Dec 20, 2012	32.90	33.00	32.24	33.00
4273	NYSE	ALG	Wed, Dec 19, 2012	32.63	33.23	32.21	32.78
4272	NYSE	ALG	Tue, Dec 18, 2012	33.14	33.50	32.18	32.71
4271	NYSE	ALG	Mon, Dec 17, 2012	32.17	33.42	32.17	32.97
4270	NYSE	ALG	Fri, Dec 14, 2012	31.74	32.18	31.71	31.96
4269	NYSE	ALG	Thu, Dec 13, 2012	32.06	32.15	31.34	31.72
4268	NYSE	ALG	Wed, Dec 12, 2012	32.02	32.67	31.96	32.12
4267	NYSE	ALG	Tue, Dec 11, 2012	32.37	32.72	32.00	32.03
4266	NYSE	ALG	Mon, Dec 10, 2012	32.17	32.43	31.90	32.28
4265	NYSE	ALG	Fri, Dec 7, 2012	32.10	32.29	31.79	31.99
4264	NYSE	ALG	Thu, Dec 6, 2012	32.33	32.33	31.58	32.06
4263	NYSE	ALG	Wed, Dec 5, 2012	32.68	32.82	32.10	32.25
4262	NYSE	ALG	Tue, Dec 4, 2012	32.35	32.76	32.23	32.65
4261	NYSE	ALG	Mon, Dec 3, 2012	33.32	33.59	31.80	32.59
4260	NYSE	ALG	Fri, Nov 30, 2012	31.43	34.06	31.15	33.12
4259	NYSE	ALG	Thu, Nov 29, 2012	31.07	31.27	31.07	31.27
4258	NYSE	ALG	Wed, Nov 28, 2012	30.79	31.11	30.79	30.97
4257	NYSE	ALG	Tue, Nov 27, 2012	31.32	31.33	30.75	31.00
4256	NYSE	ALG	Mon, Nov 26, 2012	31.27	31.44	30.79	31.27
4255	NYSE	ALG	Fri, Nov 23, 2012	31.16	31.30	31.09	31.28
4254	NYSE	ALG	Wed, Nov 21, 2012	31.25	31.48	31.10	31.25
4253	NYSE	ALG	Tue, Nov 20, 2012	31.24	31.35	31.11	31.24
4252	NYSE	ALG	Mon, Nov 19, 2012	30.89	31.37	30.73	31.21
4251	NYSE	ALG	Fri, Nov 16, 2012	30.74	30.76	30.01	30.43
4250	NYSE	ALG	Thu, Nov 15, 2012	31.19	31.47	30.78	30.84
4249	NYSE	ALG	Wed, Nov 14, 2012	31.62	31.62	31.02	31.33
4248	NYSE	ALG	Tue, Nov 13, 2012	29.90	31.50	29.89	31.40
4247	NYSE	ALG	Mon, Nov 12, 2012	30.31	30.37	29.66	29.91
4246	NYSE	ALG	Fri, Nov 9, 2012	31.07	31.25	30.07	30.16
4245	NYSE	ALG	Thu, Nov 8, 2012	31.84	31.84	31.08	31.10
4244	NYSE	ALG	Wed, Nov 7, 2012	33.41	33.41	31.50	31.96
4243	NYSE	ALG	Tue, Nov 6, 2012	33.41	33.80	33.10	33.79
4242	NYSE	ALG	Mon, Nov 5, 2012	33.49	33.58	33.07	33.21
4241	NYSE	ALG	Fri, Nov 2, 2012	33.92	33.92	33.34	33.34
4240	NYSE	ALG	Thu, Nov 1, 2012	33.45	34.06	33.25	33.74
4239	NYSE	ALG	Wed, Oct 31, 2012	33.25	33.50	33.10	33.50
4238	NYSE	ALG	Fri, Oct 26, 2012	33.61	34.10	33.27	33.40
4237	NYSE	ALG	Thu, Oct 25, 2012	33.86	33.86	33.25	33.72
4236	NYSE	ALG	Wed, Oct 24, 2012	33.62	33.62	33.25	33.42
4235	NYSE	ALG	Tue, Oct 23, 2012	33.58	33.73	33.25	33.47
4234	NYSE	ALG	Mon, Oct 22, 2012	33.52	33.87	33.30	33.45
4233	NYSE	ALG	Fri, Oct 19, 2012	34.25	34.30	33.33	33.51
4232	NYSE	ALG	Thu, Oct 18, 2012	34.00	34.63	33.87	34.07
4231	NYSE	ALG	Wed, Oct 17, 2012	33.96	34.00	33.69	34.00
4230	NYSE	ALG	Tue, Oct 16, 2012	33.47	33.97	33.47	33.89
4229	NYSE	ALG	Mon, Oct 15, 2012	33.08	33.50	32.93	33.34
4228	NYSE	ALG	Fri, Oct 12, 2012	33.16	33.26	32.72	32.95
4227	NYSE	ALG	Thu, Oct 11, 2012	33.66	33.86	32.95	33.26
4226	NYSE	ALG	Wed, Oct 10, 2012	33.63	33.77	33.37	33.57
4225	NYSE	ALG	Tue, Oct 9, 2012	33.40	33.56	33.40	33.48
4224	NYSE	ALG	Mon, Oct 8, 2012	33.93	33.93	33.21	33.30
4223	NYSE	ALG	Fri, Oct 5, 2012	34.00	34.10	33.71	33.92
4222	NYSE	ALG	Thu, Oct 4, 2012	33.97	34.00	33.80	33.98
4221	NYSE	ALG	Wed, Oct 3, 2012	33.71	34.00	33.71	33.80
4220	NYSE	ALG	Tue, Oct 2, 2012	33.88	33.92	33.55	33.80
4219	NYSE	ALG	Mon, Oct 1, 2012	33.99	34.29	33.50	33.64
4218	NYSE	ALG	Fri, Sep 28, 2012	33.53	34.00	33.00	33.78
4217	NYSE	ALG	Thu, Sep 27, 2012	33.22	33.86	33.06	33.74
4216	NYSE	ALG	Wed, Sep 26, 2012	33.03	33.41	32.64	32.97
4215	NYSE	ALG	Tue, Sep 25, 2012	33.24	34.00	33.01	33.03
4214	NYSE	ALG	Mon, Sep 24, 2012	32.56	33.40	32.56	33.15
4213	NYSE	ALG	Fri, Sep 21, 2012	32.66	33.22	32.10	32.58
4212	NYSE	ALG	Thu, Sep 20, 2012	32.66	32.66	31.93	32.02
4211	NYSE	ALG	Wed, Sep 19, 2012	32.94	33.16	32.63	32.91
4210	NYSE	ALG	Tue, Sep 18, 2012	33.07	33.43	32.80	32.94
4209	NYSE	ALG	Mon, Sep 17, 2012	32.56	33.26	32.35	32.94
4208	NYSE	ALG	Fri, Sep 14, 2012	32.42	33.00	32.25	32.83
4207	NYSE	ALG	Thu, Sep 13, 2012	31.20	32.68	31.00	32.26
4206	NYSE	ALG	Wed, Sep 12, 2012	31.00	31.32	30.76	31.29
4205	NYSE	ALG	Tue, Sep 11, 2012	30.30	31.37	30.30	31.08
4204	NYSE	ALG	Mon, Sep 10, 2012	30.10	30.65	29.37	30.02
4203	NYSE	ALG	Fri, Sep 7, 2012	29.85	30.04	29.29	30.00
4202	NYSE	ALG	Thu, Sep 6, 2012	29.35	29.97	29.09	29.69
4201	NYSE	ALG	Wed, Sep 5, 2012	29.95	29.95	29.18	29.22
4200	NYSE	ALG	Tue, Sep 4, 2012	28.97	29.99	28.59	29.79
4199	NYSE	ALG	Fri, Aug 31, 2012	29.70	29.98	29.06	29.09
4198	NYSE	ALG	Thu, Aug 30, 2012	29.75	29.75	29.04	29.37
4197	NYSE	ALG	Wed, Aug 29, 2012	29.15	29.95	28.97	29.93
4196	NYSE	ALG	Tue, Aug 28, 2012	29.17	29.75	28.89	29.11
4195	NYSE	ALG	Mon, Aug 27, 2012	29.94	29.94	28.94	29.16
4194	NYSE	ALG	Fri, Aug 24, 2012	29.62	30.00	29.22	29.94
4193	NYSE	ALG	Thu, Aug 23, 2012	30.00	30.15	29.65	29.66
4192	NYSE	ALG	Wed, Aug 22, 2012	30.44	30.50	29.62	29.99
4191	NYSE	ALG	Tue, Aug 21, 2012	30.80	31.15	30.20	30.53
4190	NYSE	ALG	Mon, Aug 20, 2012	30.53	30.77	30.32	30.71
4189	NYSE	ALG	Fri, Aug 17, 2012	31.50	31.50	30.30	30.77
4188	NYSE	ALG	Thu, Aug 16, 2012	29.70	31.78	29.52	31.68
4187	NYSE	ALG	Wed, Aug 15, 2012	29.68	29.79	29.56	29.79
4186	NYSE	ALG	Tue, Aug 14, 2012	30.13	30.50	29.64	29.78
4185	NYSE	ALG	Mon, Aug 13, 2012	29.74	30.03	29.40	30.02
4184	NYSE	ALG	Fri, Aug 10, 2012	29.23	29.89	29.15	29.85
4183	NYSE	ALG	Thu, Aug 9, 2012	28.93	29.39	28.89	29.29
4182	NYSE	ALG	Wed, Aug 8, 2012	28.79	29.16	28.50	28.91
4181	NYSE	ALG	Tue, Aug 7, 2012	28.73	29.44	28.73	29.03
4180	NYSE	ALG	Mon, Aug 6, 2012	27.73	28.70	27.66	28.67
4179	NYSE	ALG	Fri, Aug 3, 2012	27.73	28.16	27.50	27.81
4178	NYSE	ALG	Thu, Aug 2, 2012	27.32	28.05	27.28	27.42
4177	NYSE	ALG	Wed, Aug 1, 2012	28.73	28.91	27.50	27.54
4176	NYSE	ALG	Tue, Jul 31, 2012	28.50	28.91	28.50	28.63
4175	NYSE	ALG	Mon, Jul 30, 2012	29.00	29.00	28.40	28.56
4174	NYSE	ALG	Fri, Jul 27, 2012	28.45	29.25	28.07	29.01
4173	NYSE	ALG	Thu, Jul 26, 2012	28.04	28.42	27.85	28.20
4172	NYSE	ALG	Wed, Jul 25, 2012	27.69	28.24	27.50	27.75
4171	NYSE	ALG	Tue, Jul 24, 2012	27.81	27.95	27.07	27.38
4170	NYSE	ALG	Mon, Jul 23, 2012	27.72	28.29	27.61	27.85
4169	NYSE	ALG	Fri, Jul 20, 2012	29.66	29.75	27.77	28.17
4168	NYSE	ALG	Thu, Jul 19, 2012	30.67	30.75	29.90	29.95
4167	NYSE	ALG	Wed, Jul 18, 2012	30.61	30.79	30.55	30.66
4166	NYSE	ALG	Tue, Jul 17, 2012	30.42	30.77	30.42	30.53
4165	NYSE	ALG	Mon, Jul 16, 2012	31.30	31.30	30.34	30.42
4164	NYSE	ALG	Fri, Jul 13, 2012	31.04	31.65	30.96	31.25
4163	NYSE	ALG	Thu, Jul 12, 2012	31.06	31.45	30.67	30.84
4162	NYSE	ALG	Wed, Jul 11, 2012	32.01	32.06	30.76	31.19
4161	NYSE	ALG	Tue, Jul 10, 2012	32.23	32.35	31.66	31.85
4160	NYSE	ALG	Mon, Jul 9, 2012	32.23	32.23	32.05	32.11
4159	NYSE	ALG	Fri, Jul 6, 2012	31.80	32.40	31.72	32.13
4158	NYSE	ALG	Thu, Jul 5, 2012	31.97	32.37	31.76	32.14
4157	NYSE	ALG	Tue, Jul 3, 2012	31.56	32.04	31.41	31.88
4156	NYSE	ALG	Mon, Jul 2, 2012	31.53	31.53	31.25	31.37
4155	NYSE	ALG	Fri, Jun 29, 2012	31.58	31.66	31.16	31.37
4154	NYSE	ALG	Thu, Jun 28, 2012	31.27	31.57	30.70	31.08
4153	NYSE	ALG	Wed, Jun 27, 2012	30.33	31.96	30.18	31.35
4152	NYSE	ALG	Tue, Jun 26, 2012	30.29	30.29	29.66	30.08
4151	NYSE	ALG	Mon, Jun 25, 2012	30.69	30.69	29.94	30.07
4150	NYSE	ALG	Fri, Jun 22, 2012	31.47	31.51	30.80	30.90
4149	NYSE	ALG	Thu, Jun 21, 2012	31.46	31.46	30.87	31.14
4148	NYSE	ALG	Wed, Jun 20, 2012	31.94	31.97	31.18	31.39
4147	NYSE	ALG	Tue, Jun 19, 2012	31.77	32.05	31.63	31.82
4146	NYSE	ALG	Mon, Jun 18, 2012	31.31	31.81	31.16	31.58
4145	NYSE	ALG	Fri, Jun 15, 2012	31.25	32.01	31.25	31.39
4144	NYSE	ALG	Thu, Jun 14, 2012	31.17	31.35	30.71	31.19
4143	NYSE	ALG	Wed, Jun 13, 2012	31.30	31.81	30.93	31.22
4142	NYSE	ALG	Tue, Jun 12, 2012	30.79	31.45	30.65	31.37
4141	NYSE	ALG	Mon, Jun 11, 2012	31.55	31.56	30.62	30.70
4140	NYSE	ALG	Fri, Jun 8, 2012	31.13	31.73	30.70	31.23
4139	NYSE	ALG	Thu, Jun 7, 2012	31.00	31.74	30.99	31.23
4138	NYSE	ALG	Wed, Jun 6, 2012	30.77	31.00	30.47	30.85
4137	NYSE	ALG	Tue, Jun 5, 2012	30.04	30.50	29.90	30.40
4136	NYSE	ALG	Mon, Jun 4, 2012	29.63	30.36	29.62	30.17
4135	NYSE	ALG	Fri, Jun 1, 2012	30.16	30.57	29.64	29.65
4134	NYSE	ALG	Thu, May 31, 2012	30.71	31.00	29.87	30.97
4133	NYSE	ALG	Wed, May 30, 2012	30.88	31.00	30.63	30.75
4132	NYSE	ALG	Tue, May 29, 2012	31.02	31.30	30.74	31.00
4131	NYSE	ALG	Fri, May 25, 2012	30.72	30.97	30.39	30.55
4130	NYSE	ALG	Thu, May 24, 2012	30.94	30.94	30.06	30.61
4129	NYSE	ALG	Wed, May 23, 2012	30.05	30.91	29.84	30.81
4128	NYSE	ALG	Tue, May 22, 2012	30.72	31.00	29.83	30.18
4127	NYSE	ALG	Mon, May 21, 2012	29.85	30.66	29.77	30.62
4126	NYSE	ALG	Fri, May 18, 2012	30.00	30.28	29.65	29.77
4125	NYSE	ALG	Thu, May 17, 2012	31.28	31.28	30.00	30.09
4124	NYSE	ALG	Wed, May 16, 2012	32.45	32.64	31.20	31.33
4123	NYSE	ALG	Tue, May 15, 2012	32.39	32.60	32.11	32.21
4122	NYSE	ALG	Mon, May 14, 2012	31.49	33.04	31.15	32.33
4121	NYSE	ALG	Fri, May 11, 2012	31.50	32.26	31.11	31.76
4120	NYSE	ALG	Thu, May 10, 2012	32.01	32.39	31.13	31.65
4119	NYSE	ALG	Wed, May 9, 2012	32.52	32.98	32.01	32.36
4118	NYSE	ALG	Tue, May 8, 2012	33.44	33.44	32.14	32.76
4117	NYSE	ALG	Mon, May 7, 2012	32.55	33.85	32.55	33.62
4116	NYSE	ALG	Fri, May 4, 2012	33.10	33.46	32.43	32.85
4115	NYSE	ALG	Thu, May 3, 2012	33.89	34.00	33.00	33.40
4114	NYSE	ALG	Wed, May 2, 2012	33.90	34.03	33.59	34.00
4113	NYSE	ALG	Tue, May 1, 2012	33.85	34.00	33.70	33.95
4112	NYSE	ALG	Mon, Apr 30, 2012	33.69	34.23	33.50	33.68
4111	NYSE	ALG	Fri, Apr 27, 2012	32.92	34.11	32.89	33.63
4110	NYSE	ALG	Thu, Apr 26, 2012	32.45	33.00	32.45	32.74
4109	NYSE	ALG	Wed, Apr 25, 2012	32.68	32.98	32.20	32.63
4108	NYSE	ALG	Tue, Apr 24, 2012	32.07	32.53	31.83	32.18
4107	NYSE	ALG	Mon, Apr 23, 2012	31.96	32.23	31.74	31.89
4106	NYSE	ALG	Fri, Apr 20, 2012	31.03	32.73	31.03	32.30
4105	NYSE	ALG	Thu, Apr 19, 2012	32.23	32.25	31.11	31.62
4104	NYSE	ALG	Wed, Apr 18, 2012	32.19	32.30	31.98	32.08
4103	NYSE	ALG	Tue, Apr 17, 2012	31.75	32.51	31.71	32.19
4102	NYSE	ALG	Mon, Apr 16, 2012	30.88	31.75	30.88	31.48
4101	NYSE	ALG	Fri, Apr 13, 2012	30.55	31.17	30.49	30.80
4100	NYSE	ALG	Thu, Apr 12, 2012	30.00	31.00	29.94	30.55
4099	NYSE	ALG	Wed, Apr 11, 2012	30.11	30.38	29.78	30.10
4098	NYSE	ALG	Tue, Apr 10, 2012	29.74	30.12	29.60	29.73
4097	NYSE	ALG	Mon, Apr 9, 2012	29.56	29.93	29.50	29.67
4096	NYSE	ALG	Thu, Apr 5, 2012	29.60	30.14	29.60	30.03
4095	NYSE	ALG	Wed, Apr 4, 2012	29.60	29.89	29.40	29.80
4094	NYSE	ALG	Tue, Apr 3, 2012	30.22	30.39	29.76	29.83
4093	NYSE	ALG	Mon, Apr 2, 2012	29.89	30.55	29.84	30.41
4092	NYSE	ALG	Fri, Mar 30, 2012	30.05	30.40	29.95	30.06
4091	NYSE	ALG	Thu, Mar 29, 2012	29.51	29.83	29.45	29.75
4090	NYSE	ALG	Wed, Mar 28, 2012	29.80	30.18	29.22	29.71
4089	NYSE	ALG	Tue, Mar 27, 2012	30.82	30.82	29.66	29.76
4088	NYSE	ALG	Mon, Mar 26, 2012	30.00	30.93	30.00	30.68
4087	NYSE	ALG	Fri, Mar 23, 2012	28.95	30.00	28.85	29.83
4086	NYSE	ALG	Thu, Mar 22, 2012	28.80	29.16	28.75	28.91
4085	NYSE	ALG	Wed, Mar 21, 2012	28.98	29.29	28.76	28.79
4084	NYSE	ALG	Tue, Mar 20, 2012	27.92	29.23	27.50	28.73
4083	NYSE	ALG	Mon, Mar 19, 2012	27.77	28.85	27.77	28.14
4082	NYSE	ALG	Fri, Mar 16, 2012	27.63	27.98	27.28	27.97
4081	NYSE	ALG	Thu, Mar 15, 2012	27.91	27.91	27.52	27.70
4080	NYSE	ALG	Wed, Mar 14, 2012	27.68	27.90	27.56	27.77
4079	NYSE	ALG	Tue, Mar 13, 2012	27.05	28.00	27.00	27.86
4078	NYSE	ALG	Mon, Mar 12, 2012	27.36	27.45	26.75	26.94
4077	NYSE	ALG	Fri, Mar 9, 2012	26.43	27.68	26.23	27.17
4076	NYSE	ALG	Thu, Mar 8, 2012	27.03	27.05	25.83	26.22
4075	NYSE	ALG	Wed, Mar 7, 2012	26.80	26.98	26.48	26.98
4074	NYSE	ALG	Tue, Mar 6, 2012	26.85	26.86	26.47	26.59
4073	NYSE	ALG	Mon, Mar 5, 2012	26.20	26.88	25.80	26.88
4072	NYSE	ALG	Fri, Mar 2, 2012	26.81	26.85	25.51	26.20
4071	NYSE	ALG	Thu, Mar 1, 2012	26.89	27.40	26.66	26.67
4070	NYSE	ALG	Wed, Feb 29, 2012	27.37	27.65	26.58	26.87
4069	NYSE	ALG	Tue, Feb 28, 2012	27.01	27.42	26.51	27.27
4068	NYSE	ALG	Mon, Feb 27, 2012	27.17	27.54	26.44	27.14
4067	NYSE	ALG	Fri, Feb 24, 2012	28.69	28.71	27.85	27.85
4066	NYSE	ALG	Thu, Feb 23, 2012	28.59	28.95	28.54	28.54
4065	NYSE	ALG	Wed, Feb 22, 2012	28.95	30.26	28.58	28.68
4064	NYSE	ALG	Tue, Feb 21, 2012	29.82	29.84	28.75	28.88
4063	NYSE	ALG	Fri, Feb 17, 2012	29.82	29.90	29.51	29.67
4062	NYSE	ALG	Thu, Feb 16, 2012	27.90	29.67	27.83	29.66
4061	NYSE	ALG	Wed, Feb 15, 2012	28.58	28.58	27.64	27.81
4060	NYSE	ALG	Tue, Feb 14, 2012	28.54	28.69	28.34	28.51
4059	NYSE	ALG	Mon, Feb 13, 2012	29.12	29.14	28.57	28.72
4058	NYSE	ALG	Fri, Feb 10, 2012	29.05	29.11	28.78	28.90
4057	NYSE	ALG	Thu, Feb 9, 2012	29.18	29.56	28.79	29.40
4056	NYSE	ALG	Wed, Feb 8, 2012	29.16	29.55	28.77	29.04
4055	NYSE	ALG	Tue, Feb 7, 2012	29.67	29.73	29.11	29.12
4054	NYSE	ALG	Mon, Feb 6, 2012	29.52	29.70	29.34	29.61
4053	NYSE	ALG	Fri, Feb 3, 2012	29.72	30.37	29.10	29.60
4052	NYSE	ALG	Thu, Feb 2, 2012	29.15	29.39	29.15	29.34
4051	NYSE	ALG	Wed, Feb 1, 2012	29.46	29.46	29.00	29.24
4050	NYSE	ALG	Tue, Jan 31, 2012	29.31	29.56	29.00	29.10
4049	NYSE	ALG	Mon, Jan 30, 2012	28.93	29.24	28.83	28.98
4048	NYSE	ALG	Fri, Jan 27, 2012	28.52	29.48	28.49	29.27
4047	NYSE	ALG	Thu, Jan 26, 2012	29.15	29.15	28.59	28.78
4046	NYSE	ALG	Wed, Jan 25, 2012	28.87	29.25	28.51	29.05
4045	NYSE	ALG	Tue, Jan 24, 2012	28.61	28.99	28.00	28.94
4044	NYSE	ALG	Mon, Jan 23, 2012	28.93	29.10	28.60	28.91
4043	NYSE	ALG	Fri, Jan 20, 2012	29.25	29.34	28.78	28.91
4042	NYSE	ALG	Thu, Jan 19, 2012	29.66	29.70	29.17	29.31
4041	NYSE	ALG	Wed, Jan 18, 2012	28.07	29.46	28.04	29.39
4040	NYSE	ALG	Tue, Jan 17, 2012	28.18	28.48	27.80	28.02
4039	NYSE	ALG	Fri, Jan 13, 2012	27.34	28.15	27.32	27.94
4038	NYSE	ALG	Thu, Jan 12, 2012	28.25	28.25	27.85	27.98
4037	NYSE	ALG	Wed, Jan 11, 2012	27.89	28.36	27.55	27.99
4036	NYSE	ALG	Tue, Jan 10, 2012	28.23	28.24	27.85	27.99
4035	NYSE	ALG	Mon, Jan 9, 2012	28.02	28.02	27.50	27.74
4034	NYSE	ALG	Fri, Jan 6, 2012	27.81	28.21	27.74	27.85
4033	NYSE	ALG	Thu, Jan 5, 2012	27.13	28.11	26.89	27.86
4032	NYSE	ALG	Wed, Jan 4, 2012	27.44	27.49	27.05	27.31
4031	NYSE	ALG	Tue, Jan 3, 2012	27.66	27.98	27.18	27.47
4030	NYSE	ALG	Fri, Dec 30, 2011	27.29	27.59	26.87	26.93
4029	NYSE	ALG	Thu, Dec 29, 2011	26.80	27.36	26.65	27.29
4028	NYSE	ALG	Wed, Dec 28, 2011	27.89	27.89	26.43	26.56
4027	NYSE	ALG	Tue, Dec 27, 2011	27.63	28.39	27.54	27.99
4026	NYSE	ALG	Fri, Dec 23, 2011	28.06	28.09	27.67	27.82
4025	NYSE	ALG	Thu, Dec 22, 2011	28.28	28.28	27.87	28.05
4024	NYSE	ALG	Wed, Dec 21, 2011	27.88	28.30	27.53	28.14
4023	NYSE	ALG	Tue, Dec 20, 2011	27.80	28.35	27.60	28.03
4022	NYSE	ALG	Mon, Dec 19, 2011	28.50	28.54	27.02	27.06
4021	NYSE	ALG	Fri, Dec 16, 2011	27.90	28.50	27.68	27.86
4020	NYSE	ALG	Thu, Dec 15, 2011	27.72	27.87	27.35	27.74
4019	NYSE	ALG	Wed, Dec 14, 2011	26.79	27.34	26.72	27.27
4018	NYSE	ALG	Tue, Dec 13, 2011	27.42	27.90	26.77	26.91
4017	NYSE	ALG	Mon, Dec 12, 2011	27.38	27.66	26.17	27.13
4016	NYSE	ALG	Fri, Dec 9, 2011	26.72	28.08	26.56	27.76
4015	NYSE	ALG	Thu, Dec 8, 2011	27.39	27.63	26.33	26.46
4014	NYSE	ALG	Wed, Dec 7, 2011	27.71	27.97	27.13	27.76
4013	NYSE	ALG	Tue, Dec 6, 2011	28.01	28.09	27.73	27.81
4012	NYSE	ALG	Mon, Dec 5, 2011	28.04	28.23	27.85	28.04
4011	NYSE	ALG	Fri, Dec 2, 2011	27.88	27.94	27.31	27.67
4010	NYSE	ALG	Thu, Dec 1, 2011	28.67	28.67	27.16	27.46
4009	NYSE	ALG	Wed, Nov 30, 2011	28.00	29.20	27.47	28.40
4008	NYSE	ALG	Tue, Nov 29, 2011	27.01	27.44	26.97	27.25
4007	NYSE	ALG	Mon, Nov 28, 2011	26.86	27.20	26.84	27.06
4006	NYSE	ALG	Fri, Nov 25, 2011	26.79	26.79	25.59	25.73
4005	NYSE	ALG	Wed, Nov 23, 2011	27.14	27.38	26.54	26.83
4004	NYSE	ALG	Tue, Nov 22, 2011	27.46	27.98	27.32	27.39
4003	NYSE	ALG	Mon, Nov 21, 2011	26.70	27.67	26.35	27.63
4002	NYSE	ALG	Fri, Nov 18, 2011	26.76	27.56	26.66	27.38
4001	NYSE	ALG	Thu, Nov 17, 2011	26.77	27.33	26.12	26.71
4000	NYSE	ALG	Wed, Nov 16, 2011	25.97	28.00	25.97	26.61
3999	NYSE	ALG	Tue, Nov 15, 2011	25.64	26.49	25.06	26.28
3998	NYSE	ALG	Mon, Nov 14, 2011	25.86	25.95	25.28	25.84
3997	NYSE	ALG	Fri, Nov 11, 2011	24.87	25.94	24.87	25.84
3996	NYSE	ALG	Thu, Nov 10, 2011	24.43	24.95	24.00	24.72
3995	NYSE	ALG	Wed, Nov 9, 2011	24.49	25.13	24.00	24.07
3994	NYSE	ALG	Tue, Nov 8, 2011	25.08	25.67	24.67	25.45
3993	NYSE	ALG	Mon, Nov 7, 2011	24.74	25.18	23.74	24.91
3992	NYSE	ALG	Fri, Nov 4, 2011	24.85	24.95	24.53	24.69
3991	NYSE	ALG	Thu, Nov 3, 2011	24.00	25.29	23.73	25.16
3990	NYSE	ALG	Wed, Nov 2, 2011	23.24	23.78	22.91	23.64
3989	NYSE	ALG	Tue, Nov 1, 2011	22.76	23.36	22.62	22.77
3988	NYSE	ALG	Mon, Oct 31, 2011	24.29	24.48	23.79	23.85
3987	NYSE	ALG	Fri, Oct 28, 2011	25.62	25.74	24.74	24.88
3986	NYSE	ALG	Thu, Oct 27, 2011	25.20	26.13	24.98	25.89
3985	NYSE	ALG	Wed, Oct 26, 2011	23.90	24.40	23.56	24.29
3984	NYSE	ALG	Tue, Oct 25, 2011	23.52	24.27	23.26	23.70
3983	NYSE	ALG	Mon, Oct 24, 2011	22.91	23.92	22.85	23.89
3982	NYSE	ALG	Fri, Oct 21, 2011	22.38	22.83	22.21	22.80
3981	NYSE	ALG	Thu, Oct 20, 2011	21.75	22.23	21.58	21.93
3980	NYSE	ALG	Wed, Oct 19, 2011	21.50	22.05	21.13	21.57
3979	NYSE	ALG	Tue, Oct 18, 2011	21.12	21.71	20.79	21.42
3978	NYSE	ALG	Mon, Oct 17, 2011	22.62	22.62	20.87	20.96
3977	NYSE	ALG	Fri, Oct 14, 2011	22.74	22.98	22.01	22.81
3976	NYSE	ALG	Thu, Oct 13, 2011	22.59	22.59	21.87	22.51
3975	NYSE	ALG	Wed, Oct 12, 2011	22.19	23.06	22.08	22.95
3974	NYSE	ALG	Tue, Oct 11, 2011	21.18	22.27	21.18	22.01
3973	NYSE	ALG	Mon, Oct 10, 2011	20.83	21.43	20.82	21.41
3972	NYSE	ALG	Fri, Oct 7, 2011	21.06	21.06	19.98	20.50
3971	NYSE	ALG	Thu, Oct 6, 2011	20.80	20.99	20.48	20.90
3970	NYSE	ALG	Wed, Oct 5, 2011	20.88	21.11	20.73	20.81
3969	NYSE	ALG	Tue, Oct 4, 2011	20.00	21.48	19.71	20.78
3968	NYSE	ALG	Mon, Oct 3, 2011	20.52	21.14	20.10	20.11
3967	NYSE	ALG	Fri, Sep 30, 2011	20.75	21.29	20.67	20.79
3966	NYSE	ALG	Thu, Sep 29, 2011	20.87	21.14	20.51	21.08
3965	NYSE	ALG	Wed, Sep 28, 2011	20.61	20.89	20.35	20.37
3964	NYSE	ALG	Tue, Sep 27, 2011	20.84	21.83	20.40	20.70
3963	NYSE	ALG	Mon, Sep 26, 2011	21.01	21.27	20.55	20.76
3962	NYSE	ALG	Fri, Sep 23, 2011	20.75	21.56	20.45	20.82
3961	NYSE	ALG	Thu, Sep 22, 2011	21.26	21.74	20.51	20.99
3960	NYSE	ALG	Wed, Sep 21, 2011	23.00	23.14	21.92	22.02
3959	NYSE	ALG	Tue, Sep 20, 2011	23.43	23.43	22.86	23.13
3958	NYSE	ALG	Mon, Sep 19, 2011	23.18	23.50	22.84	23.25
3957	NYSE	ALG	Fri, Sep 16, 2011	23.32	23.76	22.99	23.72
3956	NYSE	ALG	Thu, Sep 15, 2011	23.04	23.19	22.71	23.18
3955	NYSE	ALG	Wed, Sep 14, 2011	22.27	23.37	22.00	22.83
3954	NYSE	ALG	Tue, Sep 13, 2011	21.54	22.04	21.40	21.96
3953	NYSE	ALG	Mon, Sep 12, 2011	21.64	21.93	20.90	21.42
3952	NYSE	ALG	Fri, Sep 9, 2011	21.75	21.97	21.47	21.69
3951	NYSE	ALG	Thu, Sep 8, 2011	22.20	22.45	21.73	22.00
3950	NYSE	ALG	Wed, Sep 7, 2011	21.75	22.37	21.63	22.27
3949	NYSE	ALG	Tue, Sep 6, 2011	20.79	21.39	20.71	21.30
3948	NYSE	ALG	Fri, Sep 2, 2011	21.87	21.99	21.00	21.70
3947	NYSE	ALG	Thu, Sep 1, 2011	22.86	23.18	21.90	22.09
3946	NYSE	ALG	Wed, Aug 31, 2011	23.88	23.90	22.59	22.93
3945	NYSE	ALG	Tue, Aug 30, 2011	23.52	23.91	23.22	23.66
3944	NYSE	ALG	Mon, Aug 29, 2011	22.84	23.95	22.79	23.72
3943	NYSE	ALG	Fri, Aug 26, 2011	21.44	22.78	20.99	22.54
3942	NYSE	ALG	Thu, Aug 25, 2011	22.97	22.97	21.37	21.45
3941	NYSE	ALG	Wed, Aug 24, 2011	22.87	23.45	22.01	22.80
3940	NYSE	ALG	Tue, Aug 23, 2011	21.17	22.98	21.13	22.92
3939	NYSE	ALG	Mon, Aug 22, 2011	21.25	21.47	20.84	20.94
3938	NYSE	ALG	Fri, Aug 19, 2011	20.88	21.43	20.62	20.91
3937	NYSE	ALG	Thu, Aug 18, 2011	21.65	21.65	20.81	21.35
3936	NYSE	ALG	Wed, Aug 17, 2011	22.93	23.36	22.24	22.46
3935	NYSE	ALG	Tue, Aug 16, 2011	22.47	23.00	22.10	22.70
3934	NYSE	ALG	Mon, Aug 15, 2011	22.26	22.89	22.23	22.89
3933	NYSE	ALG	Fri, Aug 12, 2011	22.93	22.93	21.60	22.26
3932	NYSE	ALG	Thu, Aug 11, 2011	21.65	22.96	21.12	22.62
3931	NYSE	ALG	Wed, Aug 10, 2011	23.32	23.32	21.35	21.41
3930	NYSE	ALG	Tue, Aug 9, 2011	22.88	23.99	21.37	23.97
3929	NYSE	ALG	Mon, Aug 8, 2011	23.18	24.51	22.90	23.09
3928	NYSE	ALG	Fri, Aug 5, 2011	24.08	24.79	23.17	24.09
3927	NYSE	ALG	Thu, Aug 4, 2011	23.95	25.05	23.69	23.70
3926	NYSE	ALG	Wed, Aug 3, 2011	23.74	24.46	23.27	24.29
3925	NYSE	ALG	Tue, Aug 2, 2011	23.76	23.86	23.08	23.71
3924	NYSE	ALG	Mon, Aug 1, 2011	24.49	24.49	23.56	24.02
3923	NYSE	ALG	Fri, Jul 29, 2011	22.80	24.02	22.80	23.91
3922	NYSE	ALG	Thu, Jul 28, 2011	22.86	23.09	22.76	23.07
3921	NYSE	ALG	Wed, Jul 27, 2011	22.76	23.12	22.71	22.95
3920	NYSE	ALG	Tue, Jul 26, 2011	22.52	23.13	22.44	22.98
3919	NYSE	ALG	Mon, Jul 25, 2011	22.38	23.17	22.38	22.50
3918	NYSE	ALG	Fri, Jul 22, 2011	23.19	23.29	22.80	22.84
3917	NYSE	ALG	Thu, Jul 21, 2011	22.40	23.33	22.09	23.33
3916	NYSE	ALG	Wed, Jul 20, 2011	22.65	22.85	22.06	22.13
3915	NYSE	ALG	Tue, Jul 19, 2011	21.83	22.67	21.75	22.58
3914	NYSE	ALG	Mon, Jul 18, 2011	22.04	22.12	21.41	21.75
3913	NYSE	ALG	Fri, Jul 15, 2011	22.05	22.29	21.90	22.14
3912	NYSE	ALG	Thu, Jul 14, 2011	22.76	22.84	21.86	21.93
3911	NYSE	ALG	Wed, Jul 13, 2011	23.56	23.56	22.50	22.75
3910	NYSE	ALG	Tue, Jul 12, 2011	23.63	23.99	23.51	23.51
3909	NYSE	ALG	Mon, Jul 11, 2011	23.79	24.11	23.55	23.67
3908	NYSE	ALG	Fri, Jul 8, 2011	23.98	24.30	23.80	24.20
3907	NYSE	ALG	Thu, Jul 7, 2011	23.93	24.45	23.85	24.33
3906	NYSE	ALG	Wed, Jul 6, 2011	23.64	23.99	23.00	23.67
3905	NYSE	ALG	Tue, Jul 5, 2011	23.46	23.77	23.46	23.77
3904	NYSE	ALG	Fri, Jul 1, 2011	23.71	24.12	23.02	23.62
3903	NYSE	ALG	Thu, Jun 30, 2011	23.06	23.80	23.06	23.70
3902	NYSE	ALG	Wed, Jun 29, 2011	23.04	23.22	22.80	23.08
3901	NYSE	ALG	Tue, Jun 28, 2011	22.34	22.95	22.34	22.86
3900	NYSE	ALG	Mon, Jun 27, 2011	21.65	22.43	21.56	22.28
3899	NYSE	ALG	Fri, Jun 24, 2011	21.82	21.96	21.43	21.82
3898	NYSE	ALG	Thu, Jun 23, 2011	21.48	21.73	21.14	21.71
3897	NYSE	ALG	Wed, Jun 22, 2011	22.00	22.00	21.74	21.75
3896	NYSE	ALG	Tue, Jun 21, 2011	21.96	22.42	21.68	22.16
3895	NYSE	ALG	Mon, Jun 20, 2011	21.09	21.88	21.09	21.87
3894	NYSE	ALG	Fri, Jun 17, 2011	21.66	21.71	21.15	21.23
3893	NYSE	ALG	Thu, Jun 16, 2011	21.22	22.07	21.14	21.44
3892	NYSE	ALG	Wed, Jun 15, 2011	21.85	21.98	21.24	21.27
3891	NYSE	ALG	Tue, Jun 14, 2011	22.14	22.64	21.79	22.13
3890	NYSE	ALG	Mon, Jun 13, 2011	22.03	22.12	21.43	21.72
3889	NYSE	ALG	Fri, Jun 10, 2011	21.93	22.19	21.36	21.84
3888	NYSE	ALG	Thu, Jun 9, 2011	23.01	23.01	21.51	22.21
3887	NYSE	ALG	Wed, Jun 8, 2011	23.25	23.68	22.90	22.97
3886	NYSE	ALG	Tue, Jun 7, 2011	23.62	24.20	23.33	23.40
3885	NYSE	ALG	Mon, Jun 6, 2011	24.46	24.46	23.16	23.38
3884	NYSE	ALG	Fri, Jun 3, 2011	24.50	25.08	24.21	24.65
3883	NYSE	ALG	Thu, Jun 2, 2011	25.18	25.18	24.90	24.91
3882	NYSE	ALG	Wed, Jun 1, 2011	25.36	25.55	24.90	25.09
3881	NYSE	ALG	Tue, May 31, 2011	25.23	25.67	25.20	25.50
3880	NYSE	ALG	Fri, May 27, 2011	24.96	25.10	24.79	25.05
3879	NYSE	ALG	Thu, May 26, 2011	24.69	24.90	24.06	24.73
3878	NYSE	ALG	Wed, May 25, 2011	24.00	24.83	24.00	24.76
3877	NYSE	ALG	Tue, May 24, 2011	24.44	24.44	24.11	24.12
3876	NYSE	ALG	Mon, May 23, 2011	24.00	24.38	24.00	24.21
3875	NYSE	ALG	Fri, May 20, 2011	24.40	24.70	23.87	24.52
3874	NYSE	ALG	Thu, May 19, 2011	25.73	25.73	24.34	24.61
3873	NYSE	ALG	Wed, May 18, 2011	25.16	25.60	25.05	25.46
3872	NYSE	ALG	Tue, May 17, 2011	25.80	25.80	24.76	25.04
3871	NYSE	ALG	Mon, May 16, 2011	26.20	26.80	26.00	26.00
3870	NYSE	ALG	Fri, May 13, 2011	27.45	27.48	26.30	26.32
3869	NYSE	ALG	Thu, May 12, 2011	26.84	27.45	26.80	27.45
3868	NYSE	ALG	Wed, May 11, 2011	27.26	27.26	26.75	26.97
3867	NYSE	ALG	Tue, May 10, 2011	26.57	27.50	26.51	27.50
3866	NYSE	ALG	Mon, May 9, 2011	26.77	26.77	26.32	26.45
3865	NYSE	ALG	Fri, May 6, 2011	27.54	27.54	26.55	26.76
3864	NYSE	ALG	Thu, May 5, 2011	27.39	28.05	26.86	27.00
3863	NYSE	ALG	Wed, May 4, 2011	28.23	28.35	27.48	27.48
3862	NYSE	ALG	Tue, May 3, 2011	28.21	28.24	28.13	28.20
3861	NYSE	ALG	Mon, May 2, 2011	28.67	28.74	28.05	28.20
3860	NYSE	ALG	Fri, Apr 29, 2011	28.28	28.71	28.11	28.61
3859	NYSE	ALG	Thu, Apr 28, 2011	28.14	28.39	27.96	28.37
3858	NYSE	ALG	Wed, Apr 27, 2011	28.20	28.20	27.90	28.10
3857	NYSE	ALG	Tue, Apr 26, 2011	27.56	28.26	27.43	28.20
3856	NYSE	ALG	Mon, Apr 25, 2011	27.98	28.10	27.04	27.38
3855	NYSE	ALG	Thu, Apr 21, 2011	27.69	27.98	27.59	27.97
3854	NYSE	ALG	Wed, Apr 20, 2011	27.81	27.90	27.15	27.37
3853	NYSE	ALG	Tue, Apr 19, 2011	27.18	27.44	26.86	27.09
3852	NYSE	ALG	Mon, Apr 18, 2011	26.91	27.45	26.59	27.01
3851	NYSE	ALG	Fri, Apr 15, 2011	26.80	27.68	26.80	27.46
3850	NYSE	ALG	Thu, Apr 14, 2011	26.06	26.93	26.06	26.81
3849	NYSE	ALG	Wed, Apr 13, 2011	26.50	26.55	26.01	26.30
3848	NYSE	ALG	Tue, Apr 12, 2011	27.66	27.98	26.21	26.33
3847	NYSE	ALG	Mon, Apr 11, 2011	28.45	28.45	27.75	28.09
3846	NYSE	ALG	Fri, Apr 8, 2011	28.42	28.87	28.10	28.32
3845	NYSE	ALG	Thu, Apr 7, 2011	28.19	28.30	27.58	28.15
3844	NYSE	ALG	Wed, Apr 6, 2011	28.24	28.72	27.92	28.09
3843	NYSE	ALG	Tue, Apr 5, 2011	28.20	28.86	28.07	28.16
3842	NYSE	ALG	Mon, Apr 4, 2011	28.25	28.57	28.21	28.28
3841	NYSE	ALG	Fri, Apr 1, 2011	27.81	28.36	27.73	27.99
3840	NYSE	ALG	Thu, Mar 31, 2011	27.30	27.64	27.30	27.45
3839	NYSE	ALG	Wed, Mar 30, 2011	27.80	27.80	27.26	27.49
3838	NYSE	ALG	Tue, Mar 29, 2011	27.99	28.00	27.07	27.54
3837	NYSE	ALG	Mon, Mar 28, 2011	27.51	28.08	27.38	27.73
3836	NYSE	ALG	Fri, Mar 25, 2011	27.15	28.00	27.03	27.28
3835	NYSE	ALG	Thu, Mar 24, 2011	27.55	27.55	26.91	26.93
3834	NYSE	ALG	Wed, Mar 23, 2011	27.53	27.60	27.20	27.34
3833	NYSE	ALG	Tue, Mar 22, 2011	27.37	27.70	27.03	27.55
3832	NYSE	ALG	Mon, Mar 21, 2011	27.74	27.93	27.15	27.28
3831	NYSE	ALG	Fri, Mar 18, 2011	26.74	27.39	26.74	27.30
3830	NYSE	ALG	Thu, Mar 17, 2011	26.56	26.84	26.41	26.53
3829	NYSE	ALG	Wed, Mar 16, 2011	26.55	26.83	25.87	26.02
3828	NYSE	ALG	Tue, Mar 15, 2011	25.86	26.95	25.86	26.56
3827	NYSE	ALG	Mon, Mar 14, 2011	26.44	26.96	26.15	26.85
3826	NYSE	ALG	Fri, Mar 11, 2011	26.25	27.19	25.87	27.01
3825	NYSE	ALG	Thu, Mar 10, 2011	28.25	28.40	26.36	26.37
3824	NYSE	ALG	Wed, Mar 9, 2011	28.43	29.00	28.04	28.65
3823	NYSE	ALG	Tue, Mar 8, 2011	27.71	28.41	27.68	28.35
3822	NYSE	ALG	Mon, Mar 7, 2011	28.07	28.34	27.10	27.69
3821	NYSE	ALG	Fri, Mar 4, 2011	28.09	28.09	27.18	27.79
3820	NYSE	ALG	Thu, Mar 3, 2011	27.52	28.08	27.29	27.96
3819	NYSE	ALG	Wed, Mar 2, 2011	27.50	27.66	27.01	27.17
3818	NYSE	ALG	Tue, Mar 1, 2011	29.25	29.25	27.42	27.56
3817	NYSE	ALG	Mon, Feb 28, 2011	28.23	29.27	27.87	29.14
3816	NYSE	ALG	Fri, Feb 25, 2011	27.31	28.04	27.03	28.03
3815	NYSE	ALG	Thu, Feb 24, 2011	26.16	27.16	26.10	27.00
3814	NYSE	ALG	Wed, Feb 23, 2011	26.82	27.22	26.00	26.16
3813	NYSE	ALG	Tue, Feb 22, 2011	27.73	28.08	26.77	26.88
3812	NYSE	ALG	Fri, Feb 18, 2011	28.00	28.05	27.80	27.96
3811	NYSE	ALG	Thu, Feb 17, 2011	27.88	27.95	27.60	27.95
3810	NYSE	ALG	Wed, Feb 16, 2011	27.70	27.99	27.48	27.94
3809	NYSE	ALG	Tue, Feb 15, 2011	27.87	27.93	27.24	27.45
3808	NYSE	ALG	Mon, Feb 14, 2011	27.66	28.05	27.50	27.97
3807	NYSE	ALG	Fri, Feb 11, 2011	27.29	27.70	27.28	27.60
3806	NYSE	ALG	Thu, Feb 10, 2011	27.26	27.71	26.95	27.31
3805	NYSE	ALG	Wed, Feb 9, 2011	27.72	27.92	27.33	27.38
3804	NYSE	ALG	Tue, Feb 8, 2011	27.77	27.99	27.51	27.93
3803	NYSE	ALG	Mon, Feb 7, 2011	27.30	28.09	27.10	27.82
3802	NYSE	ALG	Fri, Feb 4, 2011	27.09	27.32	26.92	27.19
3801	NYSE	ALG	Thu, Feb 3, 2011	27.00	27.10	26.75	27.05
3800	NYSE	ALG	Wed, Feb 2, 2011	27.02	27.23	26.95	27.06
3799	NYSE	ALG	Tue, Feb 1, 2011	26.37	27.45	26.01	27.17
3798	NYSE	ALG	Mon, Jan 31, 2011	26.01	26.56	25.65	25.95
3797	NYSE	ALG	Fri, Jan 28, 2011	26.79	26.79	25.32	25.72
3796	NYSE	ALG	Thu, Jan 27, 2011	27.22	27.22	26.37	26.88
3795	NYSE	ALG	Wed, Jan 26, 2011	26.52	27.36	26.36	27.17
3794	NYSE	ALG	Tue, Jan 25, 2011	26.05	26.57	26.02	26.49
3793	NYSE	ALG	Mon, Jan 24, 2011	26.14	26.64	26.02	26.23
3792	NYSE	ALG	Fri, Jan 21, 2011	26.44	26.75	25.98	26.13
3791	NYSE	ALG	Thu, Jan 20, 2011	26.18	26.30	25.80	26.05
3790	NYSE	ALG	Wed, Jan 19, 2011	27.65	27.82	26.24	26.33
3789	NYSE	ALG	Tue, Jan 18, 2011	27.99	28.02	27.53	27.76
3788	NYSE	ALG	Fri, Jan 14, 2011	28.20	28.20	27.81	28.01
3787	NYSE	ALG	Thu, Jan 13, 2011	28.09	28.21	27.94	28.09
3786	NYSE	ALG	Wed, Jan 12, 2011	28.01	28.09	27.77	27.99
3785	NYSE	ALG	Tue, Jan 11, 2011	27.54	27.99	27.13	27.72
3784	NYSE	ALG	Mon, Jan 10, 2011	26.85	27.47	26.61	27.23
3783	NYSE	ALG	Fri, Jan 7, 2011	27.35	27.72	26.50	27.02
3782	NYSE	ALG	Thu, Jan 6, 2011	26.95	27.24	26.86	27.18
3781	NYSE	ALG	Wed, Jan 5, 2011	26.89	27.08	26.60	26.87
3780	NYSE	ALG	Tue, Jan 4, 2011	28.05	28.24	27.00	27.01
3779	NYSE	ALG	Mon, Jan 3, 2011	28.24	28.24	27.86	28.08
3778	NYSE	ALG	Fri, Dec 31, 2010	27.47	27.97	27.47	27.82
3777	NYSE	ALG	Thu, Dec 30, 2010	27.39	27.89	27.00	27.65
3776	NYSE	ALG	Wed, Dec 29, 2010	27.63	27.91	27.30	27.32
3775	NYSE	ALG	Tue, Dec 28, 2010	27.75	27.80	27.29	27.63
3774	NYSE	ALG	Mon, Dec 27, 2010	27.76	28.19	27.40	27.75
3773	NYSE	ALG	Thu, Dec 23, 2010	27.76	27.79	27.38	27.77
3772	NYSE	ALG	Wed, Dec 22, 2010	27.34	27.81	27.25	27.66
3771	NYSE	ALG	Tue, Dec 21, 2010	27.54	27.69	27.21	27.22
3770	NYSE	ALG	Mon, Dec 20, 2010	27.00	28.09	27.00	27.31
3769	NYSE	ALG	Fri, Dec 17, 2010	27.03	27.08	26.72	26.74
3768	NYSE	ALG	Thu, Dec 16, 2010	26.89	27.06	26.47	27.06
3767	NYSE	ALG	Wed, Dec 15, 2010	26.58	27.11	26.58	26.89
3766	NYSE	ALG	Tue, Dec 14, 2010	26.97	27.06	26.57	26.68
3765	NYSE	ALG	Mon, Dec 13, 2010	26.99	26.99	26.71	26.76
3764	NYSE	ALG	Fri, Dec 10, 2010	26.82	27.00	25.96	26.74
3763	NYSE	ALG	Thu, Dec 9, 2010	27.27	27.32	26.64	26.88
3762	NYSE	ALG	Wed, Dec 8, 2010	27.30	27.30	26.73	27.23
3761	NYSE	ALG	Tue, Dec 7, 2010	27.25	27.41	26.99	27.19
3760	NYSE	ALG	Mon, Dec 6, 2010	27.30	27.72	27.02	27.12
3759	NYSE	ALG	Fri, Dec 3, 2010	26.18	27.45	26.18	27.31
3758	NYSE	ALG	Thu, Dec 2, 2010	25.79	26.51	25.75	26.43
3757	NYSE	ALG	Wed, Dec 1, 2010	26.00	26.49	25.77	25.84
3756	NYSE	ALG	Tue, Nov 30, 2010	25.10	25.86	25.10	25.61
3755	NYSE	ALG	Mon, Nov 29, 2010	25.58	25.73	25.28	25.35
3754	NYSE	ALG	Fri, Nov 26, 2010	25.76	26.00	25.76	25.82
3753	NYSE	ALG	Wed, Nov 24, 2010	25.52	25.96	25.34	25.96
3752	NYSE	ALG	Tue, Nov 23, 2010	25.28	25.53	24.82	25.22
3751	NYSE	ALG	Mon, Nov 22, 2010	25.37	25.80	24.98	25.78
3750	NYSE	ALG	Fri, Nov 19, 2010	24.10	25.64	24.07	25.52
3749	NYSE	ALG	Thu, Nov 18, 2010	23.79	24.29	23.66	24.11
3748	NYSE	ALG	Wed, Nov 17, 2010	23.21	23.54	23.17	23.38
3747	NYSE	ALG	Tue, Nov 16, 2010	24.34	24.35	22.88	23.19
3746	NYSE	ALG	Mon, Nov 15, 2010	25.19	25.20	24.42	24.46
3745	NYSE	ALG	Fri, Nov 12, 2010	24.83	25.27	24.65	24.69
3744	NYSE	ALG	Thu, Nov 11, 2010	25.00	25.25	24.67	25.02
3743	NYSE	ALG	Wed, Nov 10, 2010	24.38	25.36	23.97	25.16
3742	NYSE	ALG	Tue, Nov 9, 2010	25.13	25.82	24.11	24.29
3741	NYSE	ALG	Mon, Nov 8, 2010	25.12	25.17	24.67	25.04
3740	NYSE	ALG	Fri, Nov 5, 2010	26.00	26.00	24.52	25.11
3739	NYSE	ALG	Thu, Nov 4, 2010	25.25	25.99	24.76	25.93
3738	NYSE	ALG	Wed, Nov 3, 2010	24.82	24.94	24.43	24.61
3737	NYSE	ALG	Tue, Nov 2, 2010	24.23	24.85	23.55	24.72
3736	NYSE	ALG	Mon, Nov 1, 2010	24.04	24.26	23.83	24.15
3735	NYSE	ALG	Fri, Oct 29, 2010	24.03	24.26	23.63	24.00
3734	NYSE	ALG	Thu, Oct 28, 2010	24.25	24.65	23.51	24.11
3733	NYSE	ALG	Wed, Oct 27, 2010	24.11	24.22	23.57	23.92
3732	NYSE	ALG	Tue, Oct 26, 2010	23.95	24.81	23.76	24.26
3731	NYSE	ALG	Mon, Oct 25, 2010	23.63	24.12	23.17	24.03
3730	NYSE	ALG	Fri, Oct 22, 2010	23.10	23.45	22.66	23.32
3729	NYSE	ALG	Thu, Oct 21, 2010	24.32	24.52	22.55	23.27
3728	NYSE	ALG	Wed, Oct 20, 2010	24.56	24.75	23.76	24.09
3727	NYSE	ALG	Tue, Oct 19, 2010	24.47	24.91	24.03	24.34
3726	NYSE	ALG	Mon, Oct 18, 2010	25.04	25.08	24.81	24.90
3725	NYSE	ALG	Fri, Oct 15, 2010	25.25	25.25	24.62	24.83
3724	NYSE	ALG	Thu, Oct 14, 2010	24.94	24.99	24.63	24.91
3723	NYSE	ALG	Wed, Oct 13, 2010	24.13	24.99	24.06	24.91
3722	NYSE	ALG	Tue, Oct 12, 2010	24.25	24.25	23.62	24.03
3721	NYSE	ALG	Mon, Oct 11, 2010	24.04	24.68	23.92	24.34
3720	NYSE	ALG	Fri, Oct 8, 2010	23.21	24.12	23.02	24.00
3719	NYSE	ALG	Thu, Oct 7, 2010	23.24	23.24	22.55	23.10
3718	NYSE	ALG	Wed, Oct 6, 2010	23.15	23.24	22.80	23.07
3717	NYSE	ALG	Tue, Oct 5, 2010	21.97	23.17	21.68	23.09
3716	NYSE	ALG	Mon, Oct 4, 2010	22.57	22.63	21.55	21.67
3715	NYSE	ALG	Fri, Oct 1, 2010	22.61	22.81	22.11	22.68
3714	NYSE	ALG	Thu, Sep 30, 2010	23.03	23.17	21.85	22.33
3713	NYSE	ALG	Wed, Sep 29, 2010	22.61	23.05	22.51	22.82
3712	NYSE	ALG	Tue, Sep 28, 2010	22.13	22.83	21.43	22.76
3711	NYSE	ALG	Mon, Sep 27, 2010	22.92	22.92	21.79	22.00
3710	NYSE	ALG	Fri, Sep 24, 2010	21.62	22.95	21.50	22.84
3709	NYSE	ALG	Thu, Sep 23, 2010	21.77	22.16	21.00	21.22
3708	NYSE	ALG	Wed, Sep 22, 2010	22.00	22.41	21.92	22.03
3707	NYSE	ALG	Tue, Sep 21, 2010	22.46	22.52	22.01	22.04
3706	NYSE	ALG	Mon, Sep 20, 2010	21.29	22.65	21.00	22.46
3705	NYSE	ALG	Fri, Sep 17, 2010	21.53	21.53	20.76	21.29
3704	NYSE	ALG	Thu, Sep 16, 2010	21.96	22.01	21.16	21.29
3703	NYSE	ALG	Wed, Sep 15, 2010	21.70	22.20	21.48	21.99
3702	NYSE	ALG	Tue, Sep 14, 2010	21.76	22.10	21.24	21.79
3701	NYSE	ALG	Mon, Sep 13, 2010	21.07	22.32	20.69	21.77
3700	NYSE	ALG	Fri, Sep 10, 2010	20.58	21.18	20.37	20.85
3699	NYSE	ALG	Thu, Sep 9, 2010	21.12	21.12	20.34	20.58
3698	NYSE	ALG	Wed, Sep 8, 2010	20.82	21.32	20.53	20.74
3697	NYSE	ALG	Tue, Sep 7, 2010	21.80	21.85	20.61	20.72
3696	NYSE	ALG	Fri, Sep 3, 2010	21.40	21.97	21.32	21.84
3695	NYSE	ALG	Thu, Sep 2, 2010	20.79	21.32	20.41	21.18
3694	NYSE	ALG	Wed, Sep 1, 2010	19.76	20.90	19.75	20.85
3693	NYSE	ALG	Tue, Aug 31, 2010	19.20	19.73	19.12	19.50
3692	NYSE	ALG	Mon, Aug 30, 2010	20.55	21.09	19.16	19.20
3691	NYSE	ALG	Fri, Aug 27, 2010	20.01	20.63	19.69	20.62
3690	NYSE	ALG	Thu, Aug 26, 2010	19.83	20.45	19.66	19.79
3689	NYSE	ALG	Wed, Aug 25, 2010	19.02	19.91	18.69	19.79
3688	NYSE	ALG	Tue, Aug 24, 2010	19.49	19.49	18.68	19.13
3687	NYSE	ALG	Mon, Aug 23, 2010	20.20	20.47	19.53	19.55
3686	NYSE	ALG	Fri, Aug 20, 2010	20.06	20.45	19.80	20.16
3685	NYSE	ALG	Thu, Aug 19, 2010	21.40	21.40	20.06	20.20
3684	NYSE	ALG	Wed, Aug 18, 2010	21.35	21.67	20.87	21.41
3683	NYSE	ALG	Tue, Aug 17, 2010	20.58	21.54	20.50	21.32
3682	NYSE	ALG	Mon, Aug 16, 2010	19.94	20.59	19.77	20.38
3681	NYSE	ALG	Fri, Aug 13, 2010	20.65	20.76	19.78	20.21
3680	NYSE	ALG	Thu, Aug 12, 2010	20.21	21.23	20.21	20.66
3679	NYSE	ALG	Wed, Aug 11, 2010	21.83	21.91	20.66	20.71
3678	NYSE	ALG	Tue, Aug 10, 2010	22.55	22.87	21.96	22.36
3677	NYSE	ALG	Mon, Aug 9, 2010	23.88	24.10	22.51	22.80
3676	NYSE	ALG	Fri, Aug 6, 2010	24.13	24.57	23.79	24.27
3675	NYSE	ALG	Thu, Aug 5, 2010	24.01	24.99	23.98	24.50
3674	NYSE	ALG	Wed, Aug 4, 2010	24.20	24.73	24.20	24.57
3673	NYSE	ALG	Tue, Aug 3, 2010	23.94	24.68	23.36	24.06
3672	NYSE	ALG	Mon, Aug 2, 2010	24.16	24.37	23.71	23.80
3671	NYSE	ALG	Fri, Jul 30, 2010	23.86	24.03	23.39	23.43
3670	NYSE	ALG	Thu, Jul 29, 2010	24.16	24.41	23.61	24.15
3669	NYSE	ALG	Wed, Jul 28, 2010	24.53	24.64	23.83	23.95
3668	NYSE	ALG	Tue, Jul 27, 2010	25.04	25.16	24.60	24.73
3667	NYSE	ALG	Mon, Jul 26, 2010	24.22	25.42	24.13	25.04
3666	NYSE	ALG	Fri, Jul 23, 2010	22.52	23.82	22.11	23.73
3665	NYSE	ALG	Thu, Jul 22, 2010	21.72	22.64	21.35	22.56
3664	NYSE	ALG	Wed, Jul 21, 2010	21.45	22.03	21.06	21.30
3663	NYSE	ALG	Tue, Jul 20, 2010	20.88	21.61	20.68	21.39
3662	NYSE	ALG	Mon, Jul 19, 2010	21.48	21.77	20.92	21.24
3661	NYSE	ALG	Fri, Jul 16, 2010	22.73	22.82	21.45	21.48
3660	NYSE	ALG	Thu, Jul 15, 2010	23.65	23.65	22.37	22.90
3659	NYSE	ALG	Wed, Jul 14, 2010	23.67	23.69	23.24	23.53
3658	NYSE	ALG	Tue, Jul 13, 2010	22.50	23.70	22.42	23.61
3657	NYSE	ALG	Mon, Jul 12, 2010	22.63	22.80	21.80	22.30
3656	NYSE	ALG	Fri, Jul 9, 2010	22.81	22.81	22.13	22.61
3655	NYSE	ALG	Thu, Jul 8, 2010	21.91	22.77	21.91	22.73
3654	NYSE	ALG	Wed, Jul 7, 2010	20.62	21.82	20.21	21.78
3653	NYSE	ALG	Tue, Jul 6, 2010	21.11	21.80	20.39	20.62
3652	NYSE	ALG	Fri, Jul 2, 2010	20.88	21.34	20.39	20.97
3651	NYSE	ALG	Thu, Jul 1, 2010	21.70	21.70	20.43	20.88
3650	NYSE	ALG	Wed, Jun 30, 2010	22.25	22.79	21.65	21.70
3649	NYSE	ALG	Tue, Jun 29, 2010	22.67	23.19	22.03	22.18
3648	NYSE	ALG	Mon, Jun 28, 2010	22.55	23.49	22.29	23.19
3647	NYSE	ALG	Fri, Jun 25, 2010	22.00	22.72	21.40	22.55
3646	NYSE	ALG	Thu, Jun 24, 2010	22.45	22.96	21.51	21.53
3645	NYSE	ALG	Wed, Jun 23, 2010	22.76	23.11	22.62	22.65
3644	NYSE	ALG	Tue, Jun 22, 2010	23.45	23.66	22.72	22.76
3643	NYSE	ALG	Mon, Jun 21, 2010	23.47	23.79	23.14	23.36
3642	NYSE	ALG	Fri, Jun 18, 2010	23.67	23.75	23.13	23.27
3641	NYSE	ALG	Thu, Jun 17, 2010	23.27	23.66	22.71	23.61
3640	NYSE	ALG	Wed, Jun 16, 2010	23.23	23.62	22.60	23.27
3639	NYSE	ALG	Tue, Jun 15, 2010	22.37	23.27	22.12	23.18
3638	NYSE	ALG	Mon, Jun 14, 2010	22.71	23.00	22.08	22.21
3637	NYSE	ALG	Fri, Jun 11, 2010	22.38	23.08	21.91	22.41
3636	NYSE	ALG	Thu, Jun 10, 2010	21.48	22.55	21.35	22.54
3635	NYSE	ALG	Wed, Jun 9, 2010	21.32	21.99	20.69	21.31
3634	NYSE	ALG	Tue, Jun 8, 2010	21.19	21.31	20.00	21.17
3633	NYSE	ALG	Mon, Jun 7, 2010	23.47	23.50	21.25	21.26
3632	NYSE	ALG	Fri, Jun 4, 2010	24.41	24.86	23.10	23.20
3631	NYSE	ALG	Thu, Jun 3, 2010	23.34	25.09	23.16	25.09
3630	NYSE	ALG	Wed, Jun 2, 2010	22.89	23.44	22.39	23.13
3629	NYSE	ALG	Tue, Jun 1, 2010	23.82	24.30	22.41	22.58
3628	NYSE	ALG	Fri, May 28, 2010	24.44	24.79	23.02	23.26
3627	NYSE	ALG	Thu, May 27, 2010	22.53	24.49	22.18	24.45
3626	NYSE	ALG	Wed, May 26, 2010	22.19	22.45	21.69	21.99
3625	NYSE	ALG	Tue, May 25, 2010	21.95	22.09	20.88	21.91
3624	NYSE	ALG	Mon, May 24, 2010	23.75	24.04	22.42	22.49
3623	NYSE	ALG	Fri, May 21, 2010	22.75	23.86	22.01	23.65
3622	NYSE	ALG	Thu, May 20, 2010	25.41	25.49	23.01	23.03
3621	NYSE	ALG	Wed, May 19, 2010	25.16	25.82	24.87	25.77
3620	NYSE	ALG	Tue, May 18, 2010	24.74	25.88	24.74	25.31
3619	NYSE	ALG	Mon, May 17, 2010	24.60	25.32	24.00	24.39
3618	NYSE	ALG	Fri, May 14, 2010	26.29	26.29	24.29	24.60
3617	NYSE	ALG	Thu, May 13, 2010	26.05	27.05	25.92	26.36
3616	NYSE	ALG	Wed, May 12, 2010	24.72	26.50	24.72	25.89
3615	NYSE	ALG	Tue, May 11, 2010	25.13	25.59	24.03	24.69
3614	NYSE	ALG	Mon, May 10, 2010	22.99	25.33	22.99	25.32
3613	NYSE	ALG	Fri, May 7, 2010	23.56	23.70	22.17	22.38
3612	NYSE	ALG	Thu, May 6, 2010	22.54	25.30	22.54	23.51
3611	NYSE	ALG	Wed, May 5, 2010	23.00	23.39	22.23	22.29
3610	NYSE	ALG	Tue, May 4, 2010	24.40	24.40	23.00	23.18
3609	NYSE	ALG	Mon, May 3, 2010	23.73	24.61	23.62	24.59
3608	NYSE	ALG	Fri, Apr 30, 2010	24.49	24.64	23.54	23.56
3607	NYSE	ALG	Thu, Apr 29, 2010	23.90	24.45	23.77	24.37
3606	NYSE	ALG	Wed, Apr 28, 2010	23.29	23.84	23.29	23.77
3605	NYSE	ALG	Tue, Apr 27, 2010	23.25	23.73	23.25	23.28
3604	NYSE	ALG	Mon, Apr 26, 2010	23.80	23.84	23.36	23.39
3603	NYSE	ALG	Fri, Apr 23, 2010	23.90	23.90	23.59	23.73
3602	NYSE	ALG	Thu, Apr 22, 2010	23.14	24.32	23.12	23.86
3601	NYSE	ALG	Wed, Apr 21, 2010	22.69	23.45	22.49	23.26
3600	NYSE	ALG	Tue, Apr 20, 2010	22.39	22.85	22.33	22.56
3599	NYSE	ALG	Mon, Apr 19, 2010	21.49	22.38	21.30	22.17
3598	NYSE	ALG	Fri, Apr 16, 2010	21.46	21.77	21.37	21.44
3597	NYSE	ALG	Thu, Apr 15, 2010	21.56	21.75	21.45	21.55
3596	NYSE	ALG	Wed, Apr 14, 2010	21.60	21.64	21.46	21.56
3595	NYSE	ALG	Tue, Apr 13, 2010	20.75	21.86	20.73	21.56
3594	NYSE	ALG	Mon, Apr 12, 2010	20.40	20.70	20.32	20.70
3593	NYSE	ALG	Fri, Apr 9, 2010	20.53	20.55	20.17	20.37
3592	NYSE	ALG	Thu, Apr 8, 2010	20.40	20.54	20.08	20.50
3591	NYSE	ALG	Wed, Apr 7, 2010	20.25	20.60	20.23	20.47
3590	NYSE	ALG	Tue, Apr 6, 2010	20.25	20.39	19.58	20.23
3589	NYSE	ALG	Mon, Apr 5, 2010	19.96	20.41	19.68	20.23
3588	NYSE	ALG	Thu, Apr 1, 2010	20.02	20.30	19.89	20.00
3587	NYSE	ALG	Wed, Mar 31, 2010	19.99	20.02	19.76	19.99
3586	NYSE	ALG	Tue, Mar 30, 2010	20.11	20.30	19.99	20.04
3585	NYSE	ALG	Mon, Mar 29, 2010	20.19	20.31	20.05	20.11
3584	NYSE	ALG	Fri, Mar 26, 2010	19.83	20.05	19.73	19.99
3583	NYSE	ALG	Thu, Mar 25, 2010	19.94	20.36	19.79	19.80
3582	NYSE	ALG	Wed, Mar 24, 2010	19.50	19.85	19.40	19.84
3581	NYSE	ALG	Tue, Mar 23, 2010	18.77	19.57	18.77	19.50
3580	NYSE	ALG	Mon, Mar 22, 2010	18.47	19.11	18.09	18.80
3579	NYSE	ALG	Fri, Mar 19, 2010	19.19	19.19	18.13	18.60
3578	NYSE	ALG	Thu, Mar 18, 2010	18.28	19.15	18.28	19.05
3577	NYSE	ALG	Wed, Mar 17, 2010	17.88	18.61	17.88	18.34
3576	NYSE	ALG	Tue, Mar 16, 2010	17.64	17.93	17.50	17.89
3575	NYSE	ALG	Mon, Mar 15, 2010	17.30	17.87	17.18	17.54
3574	NYSE	ALG	Fri, Mar 12, 2010	18.13	18.14	17.30	17.70
3573	NYSE	ALG	Thu, Mar 11, 2010	17.89	18.00	17.71	17.99
3572	NYSE	ALG	Wed, Mar 10, 2010	18.05	18.12	17.84	18.00
3571	NYSE	ALG	Tue, Mar 9, 2010	18.18	18.22	17.93	17.99
3570	NYSE	ALG	Mon, Mar 8, 2010	17.95	18.23	17.90	18.10
3569	NYSE	ALG	Fri, Mar 5, 2010	18.02	18.02	17.81	17.91
3568	NYSE	ALG	Thu, Mar 4, 2010	18.01	18.04	17.85	17.98
3567	NYSE	ALG	Wed, Mar 3, 2010	18.15	18.25	17.87	18.01
3566	NYSE	ALG	Tue, Mar 2, 2010	18.18	18.34	17.90	18.04
3565	NYSE	ALG	Mon, Mar 1, 2010	17.88	18.27	17.88	18.19
3564	NYSE	ALG	Fri, Feb 26, 2010	18.02	18.14	17.78	17.81
3563	NYSE	ALG	Thu, Feb 25, 2010	17.82	18.16	17.63	18.02
3562	NYSE	ALG	Wed, Feb 24, 2010	18.08	18.12	17.94	18.05
3561	NYSE	ALG	Tue, Feb 23, 2010	18.07	18.17	17.86	18.06
3560	NYSE	ALG	Mon, Feb 22, 2010	18.27	18.27	17.97	18.05
3559	NYSE	ALG	Fri, Feb 19, 2010	18.39	18.40	17.93	18.26
3558	NYSE	ALG	Thu, Feb 18, 2010	18.31	18.40	18.15	18.40
3557	NYSE	ALG	Wed, Feb 17, 2010	17.79	18.64	17.79	18.27
3556	NYSE	ALG	Tue, Feb 16, 2010	18.67	18.71	18.22	18.50
3555	NYSE	ALG	Fri, Feb 12, 2010	17.75	18.91	17.66	18.57
3554	NYSE	ALG	Thu, Feb 11, 2010	17.76	18.00	17.59	17.90
3553	NYSE	ALG	Wed, Feb 10, 2010	17.71	17.95	17.49	17.88
3552	NYSE	ALG	Tue, Feb 9, 2010	17.66	17.90	17.61	17.75
3551	NYSE	ALG	Mon, Feb 8, 2010	17.98	18.19	17.44	17.52
3550	NYSE	ALG	Fri, Feb 5, 2010	17.80	18.28	17.58	17.96
3549	NYSE	ALG	Thu, Feb 4, 2010	17.93	18.26	17.71	17.79
3548	NYSE	ALG	Wed, Feb 3, 2010	17.97	18.72	17.92	18.01
3547	NYSE	ALG	Tue, Feb 2, 2010	18.00	18.14	17.96	17.99
3546	NYSE	ALG	Mon, Feb 1, 2010	18.10	18.26	18.00	18.01
3545	NYSE	ALG	Fri, Jan 29, 2010	18.01	18.19	17.88	17.95
3544	NYSE	ALG	Thu, Jan 28, 2010	18.44	18.44	17.77	17.91
3543	NYSE	ALG	Wed, Jan 27, 2010	17.57	18.54	17.42	18.44
3542	NYSE	ALG	Tue, Jan 26, 2010	17.88	18.23	17.79	17.94
3541	NYSE	ALG	Mon, Jan 25, 2010	18.22	18.35	17.57	18.00
3540	NYSE	ALG	Fri, Jan 22, 2010	17.95	18.38	17.82	18.01
3539	NYSE	ALG	Thu, Jan 21, 2010	17.73	18.18	17.69	17.95
3538	NYSE	ALG	Wed, Jan 20, 2010	17.88	17.90	17.51	17.74
3537	NYSE	ALG	Tue, Jan 19, 2010	17.75	17.94	17.59	17.90
3536	NYSE	ALG	Fri, Jan 15, 2010	17.74	17.92	17.40	17.75
3535	NYSE	ALG	Thu, Jan 14, 2010	17.47	17.74	17.30	17.65
3534	NYSE	ALG	Wed, Jan 13, 2010	17.41	17.56	17.13	17.49
3533	NYSE	ALG	Tue, Jan 12, 2010	17.33	17.82	17.25	17.30
3532	NYSE	ALG	Mon, Jan 11, 2010	17.24	17.57	17.05	17.44
3531	NYSE	ALG	Fri, Jan 8, 2010	17.09	17.38	16.97	17.07
3530	NYSE	ALG	Thu, Jan 7, 2010	17.02	17.65	16.55	17.11
3529	NYSE	ALG	Wed, Jan 6, 2010	16.69	17.56	16.69	17.02
3528	NYSE	ALG	Tue, Jan 5, 2010	17.83	17.83	17.42	17.49
3527	NYSE	ALG	Mon, Jan 4, 2010	17.35	18.12	17.30	17.91
3526	NYSE	ALG	Thu, Dec 31, 2009	15.91	17.33	15.84	17.15
3525	NYSE	ALG	Wed, Dec 30, 2009	16.57	17.14	16.49	17.14
3524	NYSE	ALG	Tue, Dec 29, 2009	16.10	16.58	15.99	16.58
3523	NYSE	ALG	Mon, Dec 28, 2009	15.87	16.16	15.87	16.08
3522	NYSE	ALG	Thu, Dec 24, 2009	16.01	16.10	15.90	16.00
3521	NYSE	ALG	Wed, Dec 23, 2009	15.70	16.24	15.55	15.93
3520	NYSE	ALG	Tue, Dec 22, 2009	16.20	16.20	15.68	15.70
3519	NYSE	ALG	Mon, Dec 21, 2009	16.08	16.30	15.66	16.12
3518	NYSE	ALG	Fri, Dec 18, 2009	16.03	16.27	15.43	15.59
3517	NYSE	ALG	Thu, Dec 17, 2009	15.78	16.00	15.43	15.93
3516	NYSE	ALG	Wed, Dec 16, 2009	16.05	16.12	15.53	15.85
3515	NYSE	ALG	Tue, Dec 15, 2009	16.00	16.23	15.55	15.91
3514	NYSE	ALG	Mon, Dec 14, 2009	15.60	16.19	15.41	16.00
3513	NYSE	ALG	Fri, Dec 11, 2009	15.16	15.57	15.08	15.44
3512	NYSE	ALG	Thu, Dec 10, 2009	15.25	15.87	14.88	15.09
3511	NYSE	ALG	Wed, Dec 9, 2009	14.64	15.11	14.58	15.02
3510	NYSE	ALG	Tue, Dec 8, 2009	14.90	15.04	14.67	14.67
3509	NYSE	ALG	Mon, Dec 7, 2009	15.15	15.15	14.57	15.04
3508	NYSE	ALG	Fri, Dec 4, 2009	15.00	15.50	14.62	15.15
3507	NYSE	ALG	Thu, Dec 3, 2009	14.78	15.00	14.60	14.88
3506	NYSE	ALG	Wed, Dec 2, 2009	14.57	14.77	14.31	14.77
3505	NYSE	ALG	Tue, Dec 1, 2009	14.87	15.00	14.50	14.52
3504	NYSE	ALG	Mon, Nov 30, 2009	14.75	14.94	14.22	14.87
3503	NYSE	ALG	Fri, Nov 27, 2009	14.91	15.01	14.74	14.75
3502	NYSE	ALG	Wed, Nov 25, 2009	15.65	15.80	15.17	15.49
3501	NYSE	ALG	Tue, Nov 24, 2009	15.93	15.93	15.20	15.69
3500	NYSE	ALG	Mon, Nov 23, 2009	15.95	16.06	15.53	15.67
3499	NYSE	ALG	Fri, Nov 20, 2009	15.48	15.71	15.30	15.53
3498	NYSE	ALG	Thu, Nov 19, 2009	16.50	16.53	15.45	15.60
3497	NYSE	ALG	Wed, Nov 18, 2009	15.62	16.14	15.33	15.80
3496	NYSE	ALG	Tue, Nov 17, 2009	15.38	15.62	15.24	15.58
3495	NYSE	ALG	Mon, Nov 16, 2009	15.57	15.57	15.00	15.42
3494	NYSE	ALG	Fri, Nov 13, 2009	15.50	15.50	15.11	15.32
3493	NYSE	ALG	Thu, Nov 12, 2009	14.62	15.42	14.62	15.11
3492	NYSE	ALG	Wed, Nov 11, 2009	15.50	15.50	15.28	15.46
3491	NYSE	ALG	Tue, Nov 10, 2009	15.52	15.52	15.16	15.50
3490	NYSE	ALG	Mon, Nov 9, 2009	15.34	15.68	15.06	15.48
3489	NYSE	ALG	Fri, Nov 6, 2009	14.97	15.30	13.32	15.02
3488	NYSE	ALG	Thu, Nov 5, 2009	13.50	15.35	13.50	15.08
3487	NYSE	ALG	Wed, Nov 4, 2009	13.55	14.40	13.30	13.31
3486	NYSE	ALG	Tue, Nov 3, 2009	13.18	13.64	13.18	13.55
3485	NYSE	ALG	Mon, Nov 2, 2009	13.76	14.04	13.04	13.27
3484	NYSE	ALG	Fri, Oct 30, 2009	14.37	14.50	13.50	13.70
3483	NYSE	ALG	Thu, Oct 29, 2009	14.68	14.73	14.36	14.45
3482	NYSE	ALG	Wed, Oct 28, 2009	15.14	15.61	13.43	14.56
3481	NYSE	ALG	Tue, Oct 27, 2009	15.18	15.35	14.97	14.98
3480	NYSE	ALG	Mon, Oct 26, 2009	15.48	15.50	15.00	15.18
3479	NYSE	ALG	Fri, Oct 23, 2009	16.15	16.19	15.39	15.39
3478	NYSE	ALG	Thu, Oct 22, 2009	15.92	16.22	15.24	16.09
3477	NYSE	ALG	Wed, Oct 21, 2009	15.77	16.38	15.66	15.90
3476	NYSE	ALG	Tue, Oct 20, 2009	15.84	16.00	15.50	15.77
3475	NYSE	ALG	Mon, Oct 19, 2009	16.35	16.35	15.75	15.86
3474	NYSE	ALG	Fri, Oct 16, 2009	15.69	16.07	15.69	15.95
3473	NYSE	ALG	Thu, Oct 15, 2009	16.17	16.25	15.75	15.78
3472	NYSE	ALG	Wed, Oct 14, 2009	15.64	16.50	15.64	16.31
3471	NYSE	ALG	Tue, Oct 13, 2009	15.99	15.99	15.52	15.63
3470	NYSE	ALG	Mon, Oct 12, 2009	16.04	16.19	15.95	16.05
3469	NYSE	ALG	Fri, Oct 9, 2009	15.49	15.72	15.49	15.68
3468	NYSE	ALG	Thu, Oct 8, 2009	16.03	16.03	15.51	15.51
3467	NYSE	ALG	Wed, Oct 7, 2009	15.82	16.11	15.82	15.94
3466	NYSE	ALG	Tue, Oct 6, 2009	15.66	16.06	15.60	15.91
3465	NYSE	ALG	Mon, Oct 5, 2009	15.67	15.74	15.47	15.51
3464	NYSE	ALG	Fri, Oct 2, 2009	15.47	15.96	15.47	15.51
3463	NYSE	ALG	Thu, Oct 1, 2009	15.68	16.14	15.50	15.63
3462	NYSE	ALG	Wed, Sep 30, 2009	16.57	16.60	15.65	15.80
3461	NYSE	ALG	Tue, Sep 29, 2009	15.45	16.80	15.45	16.60
3460	NYSE	ALG	Mon, Sep 28, 2009	16.20	16.34	16.09	16.20
3459	NYSE	ALG	Fri, Sep 25, 2009	16.17	16.17	15.90	16.10
3458	NYSE	ALG	Thu, Sep 24, 2009	16.43	16.79	16.17	16.17
3457	NYSE	ALG	Wed, Sep 23, 2009	16.20	16.40	15.65	16.32
3456	NYSE	ALG	Tue, Sep 22, 2009	16.88	16.88	16.04	16.17
3455	NYSE	ALG	Mon, Sep 21, 2009	16.56	16.95	16.51	16.71
3454	NYSE	ALG	Fri, Sep 18, 2009	16.47	16.75	16.17	16.69
3453	NYSE	ALG	Thu, Sep 17, 2009	16.12	16.98	16.12	16.44
3452	NYSE	ALG	Wed, Sep 16, 2009	16.29	17.04	16.07	16.19
3451	NYSE	ALG	Tue, Sep 15, 2009	15.42	17.24	15.42	16.29
3450	NYSE	ALG	Mon, Sep 14, 2009	15.67	16.86	15.51	16.77
3449	NYSE	ALG	Fri, Sep 11, 2009	14.57	15.84	14.55	15.64
3448	NYSE	ALG	Thu, Sep 10, 2009	14.33	14.65	14.16	14.59
3447	NYSE	ALG	Wed, Sep 9, 2009	14.39	14.53	14.20	14.30
3446	NYSE	ALG	Tue, Sep 8, 2009	14.15	15.12	14.15	14.37
3445	NYSE	ALG	Fri, Sep 4, 2009	13.88	14.00	13.39	13.87
3444	NYSE	ALG	Thu, Sep 3, 2009	14.11	14.12	13.79	13.96
3443	NYSE	ALG	Wed, Sep 2, 2009	13.72	14.36	13.72	14.09
3442	NYSE	ALG	Tue, Sep 1, 2009	14.28	14.76	13.72	13.72
3441	NYSE	ALG	Mon, Aug 31, 2009	15.17	15.23	14.00	14.35
3440	NYSE	ALG	Fri, Aug 28, 2009	16.17	16.25	15.86	15.86
3439	NYSE	ALG	Thu, Aug 27, 2009	16.26	16.26	15.84	16.18
3438	NYSE	ALG	Wed, Aug 26, 2009	16.20	16.49	15.20	16.39
3437	NYSE	ALG	Tue, Aug 25, 2009	16.30	16.62	16.05	16.22
3436	NYSE	ALG	Mon, Aug 24, 2009	16.23	16.45	16.09	16.23
3435	NYSE	ALG	Fri, Aug 21, 2009	15.22	16.22	15.16	16.14
3434	NYSE	ALG	Thu, Aug 20, 2009	14.93	15.05	14.72	14.98
3433	NYSE	ALG	Wed, Aug 19, 2009	14.75	15.04	14.43	14.93
3432	NYSE	ALG	Tue, Aug 18, 2009	14.54	15.11	14.54	14.87
3431	NYSE	ALG	Mon, Aug 17, 2009	14.05	14.83	14.05	14.52
3430	NYSE	ALG	Fri, Aug 14, 2009	13.92	14.98	13.71	14.68
3429	NYSE	ALG	Thu, Aug 13, 2009	14.16	14.16	13.28	13.90
3428	NYSE	ALG	Wed, Aug 12, 2009	13.54	14.40	13.08	14.11
3427	NYSE	ALG	Tue, Aug 11, 2009	13.51	13.71	13.22	13.53
3426	NYSE	ALG	Mon, Aug 10, 2009	13.07	13.63	13.01	13.53
3425	NYSE	ALG	Fri, Aug 7, 2009	13.48	13.48	12.92	13.19
3424	NYSE	ALG	Thu, Aug 6, 2009	14.42	14.43	12.60	12.73
3423	NYSE	ALG	Wed, Aug 5, 2009	14.24	14.24	13.82	13.82
3422	NYSE	ALG	Tue, Aug 4, 2009	14.13	14.41	14.03	14.16
3421	NYSE	ALG	Mon, Aug 3, 2009	14.32	14.32	13.86	14.13
3420	NYSE	ALG	Fri, Jul 31, 2009	13.29	13.89	13.28	13.83
3419	NYSE	ALG	Thu, Jul 30, 2009	12.34	13.82	12.34	13.30
3418	NYSE	ALG	Wed, Jul 29, 2009	12.88	12.88	12.72	12.78
3417	NYSE	ALG	Tue, Jul 28, 2009	12.76	13.05	12.59	13.00
3416	NYSE	ALG	Mon, Jul 27, 2009	12.85	12.89	12.59	12.80
3415	NYSE	ALG	Fri, Jul 24, 2009	12.47	12.90	12.02	12.89
3414	NYSE	ALG	Thu, Jul 23, 2009	12.61	12.77	12.40	12.60
3413	NYSE	ALG	Wed, Jul 22, 2009	12.14	13.15	12.00	12.66
3412	NYSE	ALG	Tue, Jul 21, 2009	12.24	12.24	11.86	12.24
3411	NYSE	ALG	Mon, Jul 20, 2009	13.06	13.10	11.83	12.13
3410	NYSE	ALG	Fri, Jul 17, 2009	12.15	13.03	12.15	12.96
3409	NYSE	ALG	Thu, Jul 16, 2009	11.48	12.22	11.22	12.12
3408	NYSE	ALG	Wed, Jul 15, 2009	11.25	11.49	11.22	11.49
3407	NYSE	ALG	Tue, Jul 14, 2009	10.97	11.24	10.84	11.17
3406	NYSE	ALG	Mon, Jul 13, 2009	10.30	11.41	10.30	10.91
3405	NYSE	ALG	Fri, Jul 10, 2009	10.40	10.56	10.32	10.40
3404	NYSE	ALG	Thu, Jul 9, 2009	10.34	11.20	10.34	10.50
3403	NYSE	ALG	Wed, Jul 8, 2009	10.16	10.40	10.11	10.28
3402	NYSE	ALG	Tue, Jul 7, 2009	10.36	10.45	10.08	10.08
3401	NYSE	ALG	Mon, Jul 6, 2009	10.05	10.38	10.03	10.33
3400	NYSE	ALG	Thu, Jul 2, 2009	10.50	10.50	9.98	9.98
3399	NYSE	ALG	Wed, Jul 1, 2009	10.43	10.62	10.11	10.49
3398	NYSE	ALG	Tue, Jun 30, 2009	10.62	10.74	10.05	10.10
3397	NYSE	ALG	Mon, Jun 29, 2009	10.67	10.89	10.55	10.62
3396	NYSE	ALG	Fri, Jun 26, 2009	10.76	10.79	10.55	10.67
3395	NYSE	ALG	Thu, Jun 25, 2009	10.63	10.86	10.55	10.86
3394	NYSE	ALG	Wed, Jun 24, 2009	10.70	10.79	10.55	10.68
3393	NYSE	ALG	Tue, Jun 23, 2009	10.57	10.95	10.51	10.60
3392	NYSE	ALG	Mon, Jun 22, 2009	11.19	11.31	10.29	10.51
3391	NYSE	ALG	Fri, Jun 19, 2009	11.09	11.20	10.96	11.19
3390	NYSE	ALG	Thu, Jun 18, 2009	11.38	11.49	10.86	10.95
3389	NYSE	ALG	Wed, Jun 17, 2009	10.05	11.20	9.77	11.05
3388	NYSE	ALG	Tue, Jun 16, 2009	10.80	11.26	10.02	10.05
3387	NYSE	ALG	Mon, Jun 15, 2009	10.90	11.05	10.69	10.79
3386	NYSE	ALG	Fri, Jun 12, 2009	10.80	10.80	10.65	10.80
3385	NYSE	ALG	Thu, Jun 11, 2009	11.26	11.30	10.83	10.87
3384	NYSE	ALG	Wed, Jun 10, 2009	11.19	11.40	11.04	11.35
3383	NYSE	ALG	Tue, Jun 9, 2009	11.70	11.77	11.09	11.09
3382	NYSE	ALG	Mon, Jun 8, 2009	11.37	11.57	11.17	11.17
3381	NYSE	ALG	Fri, Jun 5, 2009	11.47	11.49	11.15	11.34
3380	NYSE	ALG	Thu, Jun 4, 2009	11.49	11.61	11.05	11.57
3379	NYSE	ALG	Wed, Jun 3, 2009	11.76	11.88	10.96	11.40
3378	NYSE	ALG	Tue, Jun 2, 2009	11.70	11.99	11.21	11.82
3377	NYSE	ALG	Mon, Jun 1, 2009	11.77	11.85	11.54	11.82
3376	NYSE	ALG	Fri, May 29, 2009	11.01	11.52	10.91	11.52
3375	NYSE	ALG	Thu, May 28, 2009	10.82	11.17	10.50	11.00
3374	NYSE	ALG	Wed, May 27, 2009	11.13	11.27	10.56	10.69
3373	NYSE	ALG	Tue, May 26, 2009	10.00	11.16	10.00	11.16
3372	NYSE	ALG	Fri, May 22, 2009	10.15	10.34	10.00	10.01
3371	NYSE	ALG	Thu, May 21, 2009	10.50	10.65	10.00	10.11
3370	NYSE	ALG	Wed, May 20, 2009	11.01	11.16	10.50	10.58
3369	NYSE	ALG	Tue, May 19, 2009	11.38	11.38	10.86	10.92
3368	NYSE	ALG	Mon, May 18, 2009	11.55	11.72	11.33	11.40
3367	NYSE	ALG	Fri, May 15, 2009	11.75	11.75	11.06	11.42
3366	NYSE	ALG	Thu, May 14, 2009	10.99	11.69	10.75	11.52
3365	NYSE	ALG	Wed, May 13, 2009	11.60	11.60	10.87	10.88
3364	NYSE	ALG	Tue, May 12, 2009	11.75	11.99	11.27	11.75
3363	NYSE	ALG	Mon, May 11, 2009	11.19	11.88	11.19	11.45
3362	NYSE	ALG	Fri, May 8, 2009	11.25	12.00	11.07	12.00
3361	NYSE	ALG	Thu, May 7, 2009	10.92	11.31	10.55	11.05
3360	NYSE	ALG	Wed, May 6, 2009	11.46	11.46	10.98	11.25
3359	NYSE	ALG	Tue, May 5, 2009	11.21	11.69	11.00	11.34
3358	NYSE	ALG	Mon, May 4, 2009	11.18	11.66	10.71	11.23
3357	NYSE	ALG	Fri, May 1, 2009	11.26	11.26	10.57	10.67
3356	NYSE	ALG	Thu, Apr 30, 2009	11.55	11.75	11.01	11.26
3355	NYSE	ALG	Wed, Apr 29, 2009	10.50	11.69	10.38	11.55
3354	NYSE	ALG	Tue, Apr 28, 2009	10.10	10.45	10.10	10.45
3353	NYSE	ALG	Mon, Apr 27, 2009	10.27	10.72	10.01	10.10
3352	NYSE	ALG	Fri, Apr 24, 2009	10.70	10.74	10.34	10.47
3351	NYSE	ALG	Thu, Apr 23, 2009	11.10	11.10	10.16	10.61
3350	NYSE	ALG	Wed, Apr 22, 2009	10.56	11.11	10.56	10.99
3349	NYSE	ALG	Tue, Apr 21, 2009	10.80	10.80	10.21	10.63
3348	NYSE	ALG	Mon, Apr 20, 2009	11.44	11.44	10.66	10.84
3347	NYSE	ALG	Fri, Apr 17, 2009	11.99	12.03	11.60	11.65
3346	NYSE	ALG	Thu, Apr 16, 2009	12.12	12.12	11.83	11.95
3345	NYSE	ALG	Wed, Apr 15, 2009	12.19	12.36	11.76	12.07
3344	NYSE	ALG	Tue, Apr 14, 2009	12.40	12.76	12.01	12.24
3343	NYSE	ALG	Mon, Apr 13, 2009	12.91	12.91	12.27	12.60
3342	NYSE	ALG	Thu, Apr 9, 2009	11.95	13.25	11.89	13.02
3341	NYSE	ALG	Wed, Apr 8, 2009	10.95	11.58	10.88	11.58
3340	NYSE	ALG	Tue, Apr 7, 2009	11.33	11.33	10.88	10.88
3339	NYSE	ALG	Mon, Apr 6, 2009	12.79	12.79	11.19	11.51
3338	NYSE	ALG	Fri, Apr 3, 2009	13.04	13.07	12.51	12.94
3337	NYSE	ALG	Thu, Apr 2, 2009	11.50	13.11	11.50	13.11
3336	NYSE	ALG	Wed, Apr 1, 2009	10.56	11.31	10.56	11.31
3335	NYSE	ALG	Tue, Mar 31, 2009	10.24	10.67	9.95	10.66
3334	NYSE	ALG	Mon, Mar 30, 2009	10.70	11.19	10.15	10.15
3333	NYSE	ALG	Fri, Mar 27, 2009	11.93	11.93	11.09	11.28
3332	NYSE	ALG	Thu, Mar 26, 2009	12.17	12.37	11.69	12.16
3331	NYSE	ALG	Wed, Mar 25, 2009	12.91	12.94	11.73	12.10
3330	NYSE	ALG	Tue, Mar 24, 2009	12.65	13.34	12.00	12.87
3329	NYSE	ALG	Mon, Mar 23, 2009	11.92	12.85	11.72	12.85
3328	NYSE	ALG	Fri, Mar 20, 2009	12.51	12.99	11.64	11.64
3327	NYSE	ALG	Thu, Mar 19, 2009	12.30	12.79	11.70	12.39
3326	NYSE	ALG	Wed, Mar 18, 2009	11.24	12.85	10.51	12.20
3325	NYSE	ALG	Tue, Mar 17, 2009	10.76	11.28	10.29	11.28
3324	NYSE	ALG	Mon, Mar 16, 2009	10.94	11.28	10.65	10.79
3323	NYSE	ALG	Fri, Mar 13, 2009	10.96	11.54	10.41	10.79
3322	NYSE	ALG	Thu, Mar 12, 2009	9.36	10.93	9.22	10.93
3321	NYSE	ALG	Wed, Mar 11, 2009	10.43	10.43	9.32	9.37
3320	NYSE	ALG	Tue, Mar 10, 2009	9.78	10.66	9.66	10.40
3319	NYSE	ALG	Mon, Mar 9, 2009	9.98	10.04	9.45	9.53
3318	NYSE	ALG	Fri, Mar 6, 2009	10.27	10.34	9.58	10.05
3317	NYSE	ALG	Thu, Mar 5, 2009	10.80	10.82	9.98	10.19
3316	NYSE	ALG	Wed, Mar 4, 2009	11.56	11.56	10.80	11.02
3315	NYSE	ALG	Tue, Mar 3, 2009	11.98	12.91	11.42	11.42
3314	NYSE	ALG	Mon, Mar 2, 2009	11.59	12.38	11.51	11.83
3313	NYSE	ALG	Fri, Feb 27, 2009	11.21	11.96	11.06	11.59
3312	NYSE	ALG	Thu, Feb 26, 2009	10.78	11.46	10.78	11.26
3311	NYSE	ALG	Wed, Feb 25, 2009	11.85	11.99	10.84	10.94
3310	NYSE	ALG	Tue, Feb 24, 2009	11.65	12.18	11.14	12.00
3309	NYSE	ALG	Mon, Feb 23, 2009	11.64	12.08	11.16	11.46
3308	NYSE	ALG	Fri, Feb 20, 2009	12.68	13.13	11.30	11.58
3307	NYSE	ALG	Thu, Feb 19, 2009	12.15	13.02	12.10	12.52
3306	NYSE	ALG	Wed, Feb 18, 2009	11.70	12.33	11.22	11.98
3305	NYSE	ALG	Tue, Feb 17, 2009	12.85	12.86	11.23	11.59
3304	NYSE	ALG	Fri, Feb 13, 2009	13.02	13.42	13.02	13.02
3303	NYSE	ALG	Thu, Feb 12, 2009	12.82	13.15	12.53	13.04
3302	NYSE	ALG	Wed, Feb 11, 2009	13.25	13.35	12.74	12.98
3301	NYSE	ALG	Tue, Feb 10, 2009	15.03	15.49	12.90	13.10
3300	NYSE	ALG	Mon, Feb 9, 2009	15.06	15.38	14.57	15.09
3299	NYSE	ALG	Fri, Feb 6, 2009	13.80	15.40	13.80	15.16
3298	NYSE	ALG	Thu, Feb 5, 2009	13.17	14.07	12.74	13.86
3297	NYSE	ALG	Wed, Feb 4, 2009	13.50	13.51	12.87	13.23
3296	NYSE	ALG	Tue, Feb 3, 2009	13.63	13.64	12.68	13.54
3295	NYSE	ALG	Mon, Feb 2, 2009	12.57	13.81	12.42	13.48
3294	NYSE	ALG	Fri, Jan 30, 2009	13.18	13.28	12.44	12.55
3293	NYSE	ALG	Thu, Jan 29, 2009	13.56	13.68	12.84	13.09
3292	NYSE	ALG	Wed, Jan 28, 2009	13.32	13.84	12.96	13.73
3291	NYSE	ALG	Tue, Jan 27, 2009	13.04	13.45	12.90	13.18
3290	NYSE	ALG	Mon, Jan 26, 2009	13.95	14.10	12.76	12.97
3289	NYSE	ALG	Fri, Jan 23, 2009	13.99	15.05	13.36	14.03
3288	NYSE	ALG	Thu, Jan 22, 2009	14.30	15.26	13.99	14.43
3287	NYSE	ALG	Wed, Jan 21, 2009	12.72	14.53	12.57	14.53
3286	NYSE	ALG	Tue, Jan 20, 2009	13.40	13.40	12.25	12.75
3285	NYSE	ALG	Fri, Jan 16, 2009	14.17	14.17	13.08	13.55
3284	NYSE	ALG	Thu, Jan 15, 2009	13.22	14.13	12.60	14.13
3283	NYSE	ALG	Wed, Jan 14, 2009	14.18	14.22	12.52	13.22
3282	NYSE	ALG	Tue, Jan 13, 2009	15.12	15.93	14.03	14.37
3281	NYSE	ALG	Mon, Jan 12, 2009	15.31	15.40	14.49	15.15
3280	NYSE	ALG	Fri, Jan 9, 2009	16.32	16.32	15.04	15.37
3279	NYSE	ALG	Thu, Jan 8, 2009	14.94	16.60	14.55	16.40
3278	NYSE	ALG	Wed, Jan 7, 2009	15.56	15.69	14.76	14.95
3277	NYSE	ALG	Tue, Jan 6, 2009	17.05	18.04	15.36	15.58
3276	NYSE	ALG	Mon, Jan 5, 2009	15.67	17.24	15.59	16.97
3275	NYSE	ALG	Fri, Jan 2, 2009	15.13	15.77	15.13	15.72
3274	NYSE	ALG	Wed, Dec 31, 2008	13.78	15.23	13.59	14.95
3273	NYSE	ALG	Tue, Dec 30, 2008	12.63	13.68	12.36	13.60
3272	NYSE	ALG	Mon, Dec 29, 2008	13.95	14.04	12.27	12.37
3271	NYSE	ALG	Fri, Dec 26, 2008	14.80	14.99	13.64	13.90
3270	NYSE	ALG	Wed, Dec 24, 2008	13.11	15.04	13.11	14.80
3269	NYSE	ALG	Tue, Dec 23, 2008	12.96	13.44	12.78	13.05
3268	NYSE	ALG	Mon, Dec 22, 2008	13.99	14.21	12.51	12.82
3267	NYSE	ALG	Fri, Dec 19, 2008	12.66	15.55	12.22	13.93
3266	NYSE	ALG	Thu, Dec 18, 2008	13.73	13.81	12.10	12.29
3265	NYSE	ALG	Wed, Dec 17, 2008	14.64	15.10	13.53	13.70
3264	NYSE	ALG	Tue, Dec 16, 2008	12.33	14.94	12.03	14.94
3263	NYSE	ALG	Mon, Dec 15, 2008	11.90	12.88	11.67	12.27
3262	NYSE	ALG	Fri, Dec 12, 2008	11.75	12.12	11.40	12.09
3261	NYSE	ALG	Thu, Dec 11, 2008	12.15	12.26	11.69	11.97
3260	NYSE	ALG	Wed, Dec 10, 2008	11.99	12.71	11.69	12.23
3259	NYSE	ALG	Tue, Dec 9, 2008	12.34	12.76	11.83	12.04
3258	NYSE	ALG	Mon, Dec 8, 2008	12.25	12.34	11.97	12.24
3257	NYSE	ALG	Fri, Dec 5, 2008	11.23	12.20	10.70	12.20
3256	NYSE	ALG	Thu, Dec 4, 2008	11.85	12.36	10.91	11.29
3255	NYSE	ALG	Wed, Dec 3, 2008	12.06	12.13	11.40	11.95
3254	NYSE	ALG	Tue, Dec 2, 2008	11.29	12.39	11.11	12.25
3253	NYSE	ALG	Mon, Dec 1, 2008	12.43	12.43	11.11	11.11
3252	NYSE	ALG	Fri, Nov 28, 2008	13.07	13.07	11.87	12.59
3251	NYSE	ALG	Wed, Nov 26, 2008	12.01	13.27	12.01	13.10
3250	NYSE	ALG	Tue, Nov 25, 2008	13.27	13.52	11.70	12.24
3249	NYSE	ALG	Mon, Nov 24, 2008	12.44	13.93	12.44	13.50
3248	NYSE	ALG	Fri, Nov 21, 2008	11.88	12.74	11.21	12.34
3247	NYSE	ALG	Thu, Nov 20, 2008	12.63	13.09	11.42	11.78
3246	NYSE	ALG	Wed, Nov 19, 2008	12.30	13.57	12.24	12.72
3245	NYSE	ALG	Tue, Nov 18, 2008	12.02	13.49	12.02	12.46
3244	NYSE	ALG	Mon, Nov 17, 2008	11.30	12.81	10.85	12.02
3243	NYSE	ALG	Fri, Nov 14, 2008	12.06	12.35	11.11	11.38
3242	NYSE	ALG	Thu, Nov 13, 2008	11.08	12.21	10.63	12.20
3241	NYSE	ALG	Wed, Nov 12, 2008	11.12	11.12	10.72	11.07
3240	NYSE	ALG	Tue, Nov 11, 2008	11.00	11.48	10.83	11.41
3239	NYSE	ALG	Mon, Nov 10, 2008	11.87	12.21	10.91	11.14
3238	NYSE	ALG	Fri, Nov 7, 2008	11.11	12.23	10.86	11.78
3237	NYSE	ALG	Thu, Nov 6, 2008	11.68	12.88	11.06	11.43
3236	NYSE	ALG	Wed, Nov 5, 2008	12.46	12.67	11.78	11.79
3235	NYSE	ALG	Tue, Nov 4, 2008	11.90	12.86	11.83	12.46
3234	NYSE	ALG	Mon, Nov 3, 2008	12.92	12.99	11.77	12.04
3233	NYSE	ALG	Fri, Oct 31, 2008	11.41	12.58	10.81	12.58
3232	NYSE	ALG	Thu, Oct 30, 2008	12.82	12.82	11.20	11.61
3231	NYSE	ALG	Wed, Oct 29, 2008	11.05	12.58	10.81	12.05
3230	NYSE	ALG	Tue, Oct 28, 2008	10.95	11.74	10.77	10.95
3229	NYSE	ALG	Mon, Oct 27, 2008	11.68	11.68	10.80	10.80
3228	NYSE	ALG	Fri, Oct 24, 2008	11.55	12.60	11.34	11.84
3227	NYSE	ALG	Thu, Oct 23, 2008	12.82	13.21	11.78	12.02
3226	NYSE	ALG	Wed, Oct 22, 2008	13.44	13.70	12.23	12.79
3225	NYSE	ALG	Tue, Oct 21, 2008	14.60	14.60	13.45	13.66
3224	NYSE	ALG	Mon, Oct 20, 2008	13.91	14.83	13.70	14.83
3223	NYSE	ALG	Fri, Oct 17, 2008	14.87	14.87	13.75	13.83
3222	NYSE	ALG	Thu, Oct 16, 2008	13.75	15.41	13.40	15.20
3221	NYSE	ALG	Wed, Oct 15, 2008	14.93	14.93	13.61	13.61
3220	NYSE	ALG	Tue, Oct 14, 2008	16.83	17.22	14.09	14.69
3219	NYSE	ALG	Mon, Oct 13, 2008	13.92	16.44	13.85	16.44
3218	NYSE	ALG	Fri, Oct 10, 2008	12.95	13.58	11.50	13.58
3217	NYSE	ALG	Thu, Oct 9, 2008	14.43	14.43	13.13	13.50
3216	NYSE	ALG	Wed, Oct 8, 2008	14.50	15.19	14.35	14.35
3215	NYSE	ALG	Tue, Oct 7, 2008	16.24	16.24	15.16	15.30
3214	NYSE	ALG	Mon, Oct 6, 2008	16.28	16.58	14.94	16.28
3213	NYSE	ALG	Fri, Oct 3, 2008	16.50	16.65	15.80	16.35
3212	NYSE	ALG	Thu, Oct 2, 2008	16.23	16.80	15.91	16.54
3211	NYSE	ALG	Wed, Oct 1, 2008	17.07	17.25	16.34	16.34
3210	NYSE	ALG	Tue, Sep 30, 2008	16.03	17.44	15.97	17.05
3209	NYSE	ALG	Mon, Sep 29, 2008	17.59	17.59	15.84	15.97
3208	NYSE	ALG	Fri, Sep 26, 2008	17.68	17.75	17.20	17.69
3207	NYSE	ALG	Thu, Sep 25, 2008	17.62	18.45	17.45	17.88
3206	NYSE	ALG	Wed, Sep 24, 2008	17.43	17.83	16.87	17.56
3205	NYSE	ALG	Tue, Sep 23, 2008	17.82	18.06	16.89	17.40
3204	NYSE	ALG	Mon, Sep 22, 2008	17.87	18.32	17.57	17.78
3203	NYSE	ALG	Fri, Sep 19, 2008	18.50	18.50	17.48	17.87
3202	NYSE	ALG	Thu, Sep 18, 2008	17.41	17.50	16.59	17.50
3201	NYSE	ALG	Wed, Sep 17, 2008	17.25	17.84	17.00	17.10
3200	NYSE	ALG	Tue, Sep 16, 2008	16.90	17.74	16.57	17.56
3199	NYSE	ALG	Mon, Sep 15, 2008	18.51	18.51	16.44	16.84
3198	NYSE	ALG	Fri, Sep 12, 2008	18.47	18.79	18.26	18.44
3197	NYSE	ALG	Thu, Sep 11, 2008	18.50	18.89	18.45	18.60
3196	NYSE	ALG	Wed, Sep 10, 2008	18.59	19.05	18.50	18.54
3195	NYSE	ALG	Tue, Sep 9, 2008	18.96	19.48	18.45	18.45
3194	NYSE	ALG	Mon, Sep 8, 2008	19.00	19.79	18.75	19.04
3193	NYSE	ALG	Fri, Sep 5, 2008	18.69	18.80	18.50	18.64
3192	NYSE	ALG	Thu, Sep 4, 2008	19.20	19.20	18.45	18.69
3191	NYSE	ALG	Wed, Sep 3, 2008	20.60	20.74	19.05	19.31
3190	NYSE	ALG	Tue, Sep 2, 2008	21.20	21.65	20.43	20.62
3189	NYSE	ALG	Fri, Aug 29, 2008	19.94	21.06	19.94	20.93
3188	NYSE	ALG	Thu, Aug 28, 2008	19.26	20.00	19.26	19.87
3187	NYSE	ALG	Wed, Aug 27, 2008	19.00	19.34	18.76	19.32
3186	NYSE	ALG	Tue, Aug 26, 2008	18.43	18.98	18.41	18.84
3185	NYSE	ALG	Mon, Aug 25, 2008	18.54	18.69	18.30	18.50
3184	NYSE	ALG	Fri, Aug 22, 2008	18.57	18.57	18.29	18.47
3183	NYSE	ALG	Thu, Aug 21, 2008	18.71	18.97	18.50	18.50
3182	NYSE	ALG	Wed, Aug 20, 2008	19.80	19.80	19.00	19.07
3181	NYSE	ALG	Tue, Aug 19, 2008	19.88	19.94	19.61	19.63
3180	NYSE	ALG	Mon, Aug 18, 2008	20.00	20.13	19.53	19.88
3179	NYSE	ALG	Fri, Aug 15, 2008	19.10	20.00	19.10	19.84
3178	NYSE	ALG	Thu, Aug 14, 2008	19.90	19.96	19.72	19.85
3177	NYSE	ALG	Wed, Aug 13, 2008	19.92	20.09	19.64	19.95
3176	NYSE	ALG	Tue, Aug 12, 2008	19.90	20.13	19.83	20.00
3175	NYSE	ALG	Mon, Aug 11, 2008	19.10	20.11	19.03	19.95
3174	NYSE	ALG	Fri, Aug 8, 2008	18.93	19.48	18.70	19.00
3173	NYSE	ALG	Thu, Aug 7, 2008	20.20	20.20	18.87	19.01
3172	NYSE	ALG	Wed, Aug 6, 2008	21.97	21.97	20.89	21.26
3171	NYSE	ALG	Tue, Aug 5, 2008	21.70	22.13	21.70	21.89
3170	NYSE	ALG	Mon, Aug 4, 2008	21.66	21.82	21.07	21.60
3169	NYSE	ALG	Fri, Aug 1, 2008	21.65	21.98	21.49	21.75
3168	NYSE	ALG	Thu, Jul 31, 2008	21.80	22.65	21.55	21.65
3167	NYSE	ALG	Wed, Jul 30, 2008	21.81	22.32	21.80	21.89
3166	NYSE	ALG	Tue, Jul 29, 2008	22.00	22.58	21.77	21.98
3165	NYSE	ALG	Mon, Jul 28, 2008	21.86	22.48	21.62	21.96
3164	NYSE	ALG	Fri, Jul 25, 2008	22.73	22.73	21.98	22.05
3163	NYSE	ALG	Thu, Jul 24, 2008	23.00	23.17	22.57	22.63
3162	NYSE	ALG	Wed, Jul 23, 2008	22.40	23.47	22.37	22.93
3161	NYSE	ALG	Tue, Jul 22, 2008	22.30	22.54	22.28	22.44
3160	NYSE	ALG	Mon, Jul 21, 2008	22.10	22.73	21.90	22.45
3159	NYSE	ALG	Fri, Jul 18, 2008	22.24	22.60	22.08	22.14
3158	NYSE	ALG	Thu, Jul 17, 2008	22.10	22.50	22.09	22.25
3157	NYSE	ALG	Wed, Jul 16, 2008	21.59	22.20	21.43	22.09
3156	NYSE	ALG	Tue, Jul 15, 2008	20.93	21.55	20.73	21.35
3155	NYSE	ALG	Mon, Jul 14, 2008	20.89	21.13	20.68	20.93
3154	NYSE	ALG	Fri, Jul 11, 2008	20.92	21.11	20.67	20.89
3153	NYSE	ALG	Thu, Jul 10, 2008	20.73	20.99	20.24	20.99
3152	NYSE	ALG	Wed, Jul 9, 2008	20.52	22.05	20.32	20.67
3151	NYSE	ALG	Tue, Jul 8, 2008	19.93	20.77	19.66	20.44
3150	NYSE	ALG	Mon, Jul 7, 2008	19.77	21.87	19.04	19.85
3149	NYSE	ALG	Thu, Jul 3, 2008	20.35	21.33	20.08	20.16
3148	NYSE	ALG	Wed, Jul 2, 2008	21.76	22.48	20.22	20.28
3147	NYSE	ALG	Tue, Jul 1, 2008	20.13	21.76	20.13	21.75
3146	NYSE	ALG	Mon, Jun 30, 2008	20.97	21.12	19.09	20.59
3145	NYSE	ALG	Fri, Jun 27, 2008	22.20	22.32	20.46	20.70
3144	NYSE	ALG	Thu, Jun 26, 2008	23.17	23.32	21.93	22.24
3143	NYSE	ALG	Wed, Jun 25, 2008	23.15	23.98	22.35	23.05
3142	NYSE	ALG	Tue, Jun 24, 2008	22.30	23.41	21.61	22.95
3141	NYSE	ALG	Mon, Jun 23, 2008	23.80	23.98	21.84	22.39
3140	NYSE	ALG	Fri, Jun 20, 2008	24.55	24.60	23.43	24.46
3139	NYSE	ALG	Thu, Jun 19, 2008	24.62	24.70	23.94	24.64
3138	NYSE	ALG	Wed, Jun 18, 2008	25.69	25.69	24.34	24.69
3137	NYSE	ALG	Tue, Jun 17, 2008	26.00	26.00	25.51	25.61
3136	NYSE	ALG	Mon, Jun 16, 2008	25.70	26.17	25.40	25.98
3135	NYSE	ALG	Fri, Jun 13, 2008	25.00	25.30	24.75	25.01
3134	NYSE	ALG	Thu, Jun 12, 2008	24.85	25.07	24.18	25.07
3133	NYSE	ALG	Wed, Jun 11, 2008	24.67	25.27	24.20	24.78
3132	NYSE	ALG	Tue, Jun 10, 2008	24.63	25.29	23.62	24.67
3131	NYSE	ALG	Mon, Jun 9, 2008	25.70	25.70	24.34	24.69
3130	NYSE	ALG	Fri, Jun 6, 2008	25.27	26.46	24.68	25.72
3129	NYSE	ALG	Thu, Jun 5, 2008	24.61	25.34	23.69	25.30
3128	NYSE	ALG	Wed, Jun 4, 2008	24.33	24.71	23.61	24.32
3127	NYSE	ALG	Tue, Jun 3, 2008	24.33	24.44	23.92	24.25
3126	NYSE	ALG	Mon, Jun 2, 2008	23.34	24.17	21.27	24.17
3125	NYSE	ALG	Fri, May 30, 2008	23.52	23.77	23.02	23.15
3124	NYSE	ALG	Thu, May 29, 2008	23.34	23.98	23.00	23.50
3123	NYSE	ALG	Wed, May 28, 2008	23.60	24.31	23.16	23.49
3122	NYSE	ALG	Tue, May 27, 2008	23.69	24.63	21.65	23.61
3121	NYSE	ALG	Fri, May 23, 2008	23.92	23.99	22.74	23.32
3120	NYSE	ALG	Thu, May 22, 2008	23.76	24.37	23.38	23.86
3119	NYSE	ALG	Wed, May 21, 2008	22.57	23.90	22.57	23.48
3118	NYSE	ALG	Tue, May 20, 2008	23.22	23.22	22.31	22.49
3117	NYSE	ALG	Mon, May 19, 2008	23.07	23.37	23.00	23.14
3116	NYSE	ALG	Fri, May 16, 2008	23.07	23.64	22.76	23.42
3115	NYSE	ALG	Thu, May 15, 2008	23.39	23.41	23.02	23.20
3114	NYSE	ALG	Wed, May 14, 2008	22.79	23.32	22.79	22.85
3113	NYSE	ALG	Tue, May 13, 2008	22.75	23.31	22.75	22.96
3112	NYSE	ALG	Mon, May 12, 2008	22.68	23.05	22.55	22.80
3111	NYSE	ALG	Fri, May 9, 2008	22.40	23.04	22.40	22.55
3110	NYSE	ALG	Thu, May 8, 2008	22.92	24.00	22.20	22.50
3109	NYSE	ALG	Wed, May 7, 2008	22.50	23.36	21.92	22.71
3108	NYSE	ALG	Tue, May 6, 2008	19.86	20.86	19.51	20.71
3107	NYSE	ALG	Mon, May 5, 2008	20.03	20.08	19.27	19.41
3106	NYSE	ALG	Fri, May 2, 2008	20.26	20.26	19.83	19.99
3105	NYSE	ALG	Thu, May 1, 2008	20.14	20.66	20.02	20.25
3104	NYSE	ALG	Wed, Apr 30, 2008	20.54	21.23	20.36	20.36
3103	NYSE	ALG	Tue, Apr 29, 2008	22.51	22.51	21.14	21.21
3102	NYSE	ALG	Mon, Apr 28, 2008	22.43	23.09	22.32	22.42
3101	NYSE	ALG	Fri, Apr 25, 2008	21.99	22.89	21.68	22.18
3100	NYSE	ALG	Thu, Apr 24, 2008	23.00	23.00	20.89	21.83
3099	NYSE	ALG	Wed, Apr 23, 2008	24.00	24.00	22.22	22.88
3098	NYSE	ALG	Tue, Apr 22, 2008	22.72	24.03	22.72	23.87
3097	NYSE	ALG	Mon, Apr 21, 2008	21.60	22.68	21.47	22.62
3096	NYSE	ALG	Fri, Apr 18, 2008	21.50	21.71	21.44	21.55
3095	NYSE	ALG	Thu, Apr 17, 2008	21.69	21.69	21.19	21.43
3094	NYSE	ALG	Wed, Apr 16, 2008	22.19	22.19	21.42	21.57
3093	NYSE	ALG	Tue, Apr 15, 2008	21.22	21.31	21.07	21.20
3092	NYSE	ALG	Mon, Apr 14, 2008	21.38	21.44	21.20	21.20
3091	NYSE	ALG	Fri, Apr 11, 2008	21.33	21.54	21.25	21.44
3090	NYSE	ALG	Thu, Apr 10, 2008	21.44	21.44	21.22	21.39
3089	NYSE	ALG	Wed, Apr 9, 2008	21.40	21.43	21.27	21.35
3088	NYSE	ALG	Tue, Apr 8, 2008	21.73	21.73	21.13	21.29
3087	NYSE	ALG	Mon, Apr 7, 2008	21.10	22.00	20.96	21.64
3086	NYSE	ALG	Fri, Apr 4, 2008	20.88	20.98	20.88	20.89
3085	NYSE	ALG	Thu, Apr 3, 2008	20.97	21.12	20.81	20.93
3084	NYSE	ALG	Wed, Apr 2, 2008	21.27	21.31	21.00	21.00
3083	NYSE	ALG	Tue, Apr 1, 2008	21.15	21.41	21.12	21.27
3082	NYSE	ALG	Mon, Mar 31, 2008	20.86	21.40	20.66	21.27
3081	NYSE	ALG	Fri, Mar 28, 2008	21.06	21.06	20.74	20.90
3080	NYSE	ALG	Thu, Mar 27, 2008	20.75	20.91	20.75	20.89
3079	NYSE	ALG	Wed, Mar 26, 2008	20.92	21.09	20.69	20.69
3078	NYSE	ALG	Tue, Mar 25, 2008	20.92	20.99	20.70	20.99
3077	NYSE	ALG	Mon, Mar 24, 2008	20.46	21.00	20.35	20.77
3076	NYSE	ALG	Thu, Mar 20, 2008	21.00	21.06	19.98	20.46
3075	NYSE	ALG	Wed, Mar 19, 2008	20.91	21.10	20.83	20.90
3074	NYSE	ALG	Tue, Mar 18, 2008	20.50	20.91	20.48	20.91
3073	NYSE	ALG	Mon, Mar 17, 2008	19.78	20.78	19.59	20.34
3072	NYSE	ALG	Fri, Mar 14, 2008	19.66	20.06	19.46	19.79
3071	NYSE	ALG	Thu, Mar 13, 2008	19.74	20.29	19.48	19.59
3070	NYSE	ALG	Wed, Mar 12, 2008	20.32	20.39	19.77	19.88
3069	NYSE	ALG	Tue, Mar 11, 2008	20.10	20.25	19.95	20.25
3068	NYSE	ALG	Mon, Mar 10, 2008	20.68	20.68	19.74	20.01
3067	NYSE	ALG	Fri, Mar 7, 2008	20.05	21.70	19.71	20.07
3066	NYSE	ALG	Thu, Mar 6, 2008	19.97	20.42	19.83	20.05
3065	NYSE	ALG	Wed, Mar 5, 2008	19.40	20.40	19.27	20.35
3064	NYSE	ALG	Tue, Mar 4, 2008	18.09	18.21	17.70	18.13
3063	NYSE	ALG	Mon, Mar 3, 2008	18.58	18.59	18.00	18.30
3062	NYSE	ALG	Fri, Feb 29, 2008	18.50	19.50	18.31	18.54
3061	NYSE	ALG	Thu, Feb 28, 2008	18.41	18.52	18.32	18.51
3060	NYSE	ALG	Wed, Feb 27, 2008	17.94	18.52	17.94	18.34
3059	NYSE	ALG	Tue, Feb 26, 2008	18.25	18.60	17.98	18.04
3058	NYSE	ALG	Mon, Feb 25, 2008	18.09	18.41	18.08	18.31
3057	NYSE	ALG	Fri, Feb 22, 2008	18.43	18.49	17.91	17.94
3056	NYSE	ALG	Thu, Feb 21, 2008	18.54	18.69	17.96	18.40
3055	NYSE	ALG	Wed, Feb 20, 2008	18.70	18.77	18.46	18.60
3054	NYSE	ALG	Tue, Feb 19, 2008	18.69	18.98	18.48	18.50
3053	NYSE	ALG	Fri, Feb 15, 2008	18.56	18.95	18.24	18.49
3052	NYSE	ALG	Thu, Feb 14, 2008	19.04	19.04	18.46	18.64
3051	NYSE	ALG	Wed, Feb 13, 2008	18.41	18.80	18.41	18.50
3050	NYSE	ALG	Tue, Feb 12, 2008	18.50	18.66	18.21	18.41
3049	NYSE	ALG	Mon, Feb 11, 2008	17.79	18.64	17.34	18.35
3048	NYSE	ALG	Fri, Feb 8, 2008	18.43	18.62	17.81	17.86
3047	NYSE	ALG	Thu, Feb 7, 2008	18.87	18.92	18.27	18.40
3046	NYSE	ALG	Wed, Feb 6, 2008	18.61	19.14	18.58	18.90
3045	NYSE	ALG	Tue, Feb 5, 2008	19.15	19.34	18.45	18.57
3044	NYSE	ALG	Mon, Feb 4, 2008	18.74	20.44	18.74	19.15
3043	NYSE	ALG	Fri, Feb 1, 2008	18.72	18.88	18.47	18.88
3042	NYSE	ALG	Thu, Jan 31, 2008	18.56	18.98	18.56	18.84
3041	NYSE	ALG	Wed, Jan 30, 2008	18.92	19.00	18.65	18.76
3040	NYSE	ALG	Tue, Jan 29, 2008	18.90	19.10	18.90	19.03
3039	NYSE	ALG	Mon, Jan 28, 2008	18.99	19.75	18.88	18.90
3038	NYSE	ALG	Fri, Jan 25, 2008	19.23	19.59	19.08	19.08
3037	NYSE	ALG	Thu, Jan 24, 2008	18.82	19.52	18.81	19.13
3036	NYSE	ALG	Wed, Jan 23, 2008	17.75	18.75	17.56	18.75
3035	NYSE	ALG	Tue, Jan 22, 2008	18.03	18.57	17.83	18.14
3034	NYSE	ALG	Fri, Jan 18, 2008	18.41	18.54	18.26	18.33
3033	NYSE	ALG	Thu, Jan 17, 2008	18.60	18.61	18.29	18.37
3032	NYSE	ALG	Wed, Jan 16, 2008	18.81	18.83	17.92	18.60
3031	NYSE	ALG	Tue, Jan 15, 2008	18.53	18.73	18.53	18.71
3030	NYSE	ALG	Mon, Jan 14, 2008	18.68	18.74	18.53	18.73
3029	NYSE	ALG	Fri, Jan 11, 2008	18.55	18.90	18.18	18.50
3028	NYSE	ALG	Thu, Jan 10, 2008	18.88	19.28	18.54	18.79
3027	NYSE	ALG	Wed, Jan 9, 2008	18.47	18.95	18.24	18.80
3026	NYSE	ALG	Tue, Jan 8, 2008	18.45	18.61	18.35	18.38
3025	NYSE	ALG	Mon, Jan 7, 2008	18.36	18.50	18.17	18.30
3024	NYSE	ALG	Fri, Jan 4, 2008	18.37	18.43	18.04	18.20
3023	NYSE	ALG	Thu, Jan 3, 2008	17.95	18.43	17.95	18.43
3022	NYSE	ALG	Wed, Jan 2, 2008	18.30	18.30	17.82	17.97
3021	NYSE	ALG	Mon, Dec 31, 2007	18.09	18.23	17.75	18.12
3020	NYSE	ALG	Fri, Dec 28, 2007	17.86	17.99	17.70	17.97
3019	NYSE	ALG	Thu, Dec 27, 2007	17.96	18.14	17.70	17.70
3018	NYSE	ALG	Wed, Dec 26, 2007	18.12	18.42	17.85	17.99
3017	NYSE	ALG	Mon, Dec 24, 2007	18.07	18.25	18.00	18.00
3016	NYSE	ALG	Fri, Dec 21, 2007	18.47	18.47	17.95	18.18
3015	NYSE	ALG	Thu, Dec 20, 2007	18.28	18.66	17.73	18.30
3014	NYSE	ALG	Wed, Dec 19, 2007	17.25	18.15	17.18	18.15
3013	NYSE	ALG	Tue, Dec 18, 2007	17.70	17.70	16.79	17.25
3012	NYSE	ALG	Mon, Dec 17, 2007	18.19	18.19	17.38	17.77
3011	NYSE	ALG	Fri, Dec 14, 2007	19.15	19.19	18.17	18.18
3010	NYSE	ALG	Thu, Dec 13, 2007	19.53	19.64	19.02	19.21
3009	NYSE	ALG	Wed, Dec 12, 2007	20.45	20.65	19.65	19.65
3008	NYSE	ALG	Tue, Dec 11, 2007	19.99	20.56	19.80	20.04
3007	NYSE	ALG	Mon, Dec 10, 2007	19.44	20.00	19.44	19.98
3006	NYSE	ALG	Fri, Dec 7, 2007	17.60	19.59	17.60	19.34
3005	NYSE	ALG	Thu, Dec 6, 2007	17.36	17.87	17.18	17.57
3004	NYSE	ALG	Wed, Dec 5, 2007	17.59	17.75	17.44	17.72
3003	NYSE	ALG	Tue, Dec 4, 2007	17.44	17.70	17.27	17.45
3002	NYSE	ALG	Mon, Dec 3, 2007	18.45	18.56	17.47	17.63
3001	NYSE	ALG	Fri, Nov 30, 2007	18.36	18.74	18.35	18.50
3000	NYSE	ALG	Thu, Nov 29, 2007	17.60	18.22	17.46	18.22
2999	NYSE	ALG	Wed, Nov 28, 2007	16.94	17.55	16.94	17.21
2998	NYSE	ALG	Tue, Nov 27, 2007	17.11	17.22	16.77	16.85
2997	NYSE	ALG	Mon, Nov 26, 2007	17.18	17.70	17.14	17.14
2996	NYSE	ALG	Fri, Nov 23, 2007	17.14	17.43	16.93	17.36
2995	NYSE	ALG	Wed, Nov 21, 2007	16.80	17.14	16.80	17.05
2994	NYSE	ALG	Tue, Nov 20, 2007	17.18	17.35	16.96	16.99
2993	NYSE	ALG	Mon, Nov 19, 2007	18.03	18.03	17.16	17.23
2992	NYSE	ALG	Fri, Nov 16, 2007	18.26	18.39	17.80	17.80
2991	NYSE	ALG	Thu, Nov 15, 2007	18.60	18.70	18.30	18.37
2990	NYSE	ALG	Wed, Nov 14, 2007	19.11	19.20	18.60	18.75
2989	NYSE	ALG	Tue, Nov 13, 2007	19.20	19.20	18.81	19.09
2988	NYSE	ALG	Mon, Nov 12, 2007	19.40	19.58	18.80	19.00
2987	NYSE	ALG	Fri, Nov 9, 2007	19.73	19.89	19.16	19.40
2986	NYSE	ALG	Thu, Nov 8, 2007	20.05	20.09	19.79	19.81
2985	NYSE	ALG	Wed, Nov 7, 2007	19.88	20.12	19.80	20.04
2984	NYSE	ALG	Tue, Nov 6, 2007	20.16	20.24	19.81	20.04
2983	NYSE	ALG	Mon, Nov 5, 2007	19.52	20.80	19.52	20.05
2982	NYSE	ALG	Fri, Nov 2, 2007	20.32	20.68	19.86	20.10
2981	NYSE	ALG	Thu, Nov 1, 2007	20.75	21.23	20.00	20.25
2980	NYSE	ALG	Wed, Oct 31, 2007	21.36	21.91	21.12	21.68
2979	NYSE	ALG	Tue, Oct 30, 2007	21.27	21.50	21.11	21.35
2978	NYSE	ALG	Mon, Oct 29, 2007	21.62	21.68	21.14	21.43
2977	NYSE	ALG	Fri, Oct 26, 2007	21.74	21.99	21.03	21.64
2976	NYSE	ALG	Thu, Oct 25, 2007	21.86	21.94	21.62	21.63
2975	NYSE	ALG	Wed, Oct 24, 2007	22.00	22.05	21.63	21.84
2974	NYSE	ALG	Tue, Oct 23, 2007	22.16	22.16	21.35	22.08
2973	NYSE	ALG	Mon, Oct 22, 2007	21.39	22.09	21.20	22.09
2972	NYSE	ALG	Fri, Oct 19, 2007	22.53	22.67	21.29	21.48
2971	NYSE	ALG	Thu, Oct 18, 2007	24.09	24.09	22.55	22.66
2970	NYSE	ALG	Wed, Oct 17, 2007	23.83	24.15	23.18	24.10
2969	NYSE	ALG	Tue, Oct 16, 2007	23.94	24.09	23.21	23.69
2968	NYSE	ALG	Mon, Oct 15, 2007	24.76	24.86	23.93	24.09
2967	NYSE	ALG	Fri, Oct 12, 2007	24.38	24.71	23.67	24.71
2966	NYSE	ALG	Thu, Oct 11, 2007	24.38	24.50	24.04	24.24
2965	NYSE	ALG	Wed, Oct 10, 2007	24.61	24.63	24.15	24.46
2964	NYSE	ALG	Tue, Oct 9, 2007	24.54	24.85	24.47	24.70
2963	NYSE	ALG	Mon, Oct 8, 2007	24.53	24.86	24.47	24.58
2962	NYSE	ALG	Fri, Oct 5, 2007	24.66	24.85	24.37	24.58
2961	NYSE	ALG	Thu, Oct 4, 2007	24.42	24.97	23.89	24.60
2960	NYSE	ALG	Wed, Oct 3, 2007	24.31	24.97	24.25	24.28
2959	NYSE	ALG	Tue, Oct 2, 2007	24.61	24.75	24.09	24.52
2958	NYSE	ALG	Mon, Oct 1, 2007	24.56	24.98	24.56	24.71
2957	NYSE	ALG	Fri, Sep 28, 2007	24.25	24.80	24.25	24.58
2956	NYSE	ALG	Thu, Sep 27, 2007	24.44	24.57	24.06	24.20
2955	NYSE	ALG	Wed, Sep 26, 2007	24.46	25.00	24.29	24.44
2954	NYSE	ALG	Tue, Sep 25, 2007	24.26	24.35	24.11	24.32
2953	NYSE	ALG	Mon, Sep 24, 2007	24.54	25.09	23.71	24.29
2952	NYSE	ALG	Fri, Sep 21, 2007	24.12	24.83	23.98	24.44
2951	NYSE	ALG	Thu, Sep 20, 2007	24.39	24.48	23.72	24.04
2950	NYSE	ALG	Wed, Sep 19, 2007	23.08	24.74	22.89	24.39
2949	NYSE	ALG	Tue, Sep 18, 2007	23.10	23.18	22.10	23.05
2948	NYSE	ALG	Mon, Sep 17, 2007	23.60	23.60	22.49	23.16
2947	NYSE	ALG	Fri, Sep 14, 2007	23.46	23.70	23.41	23.70
2946	NYSE	ALG	Thu, Sep 13, 2007	24.19	24.19	23.68	23.68
2945	NYSE	ALG	Wed, Sep 12, 2007	24.01	24.31	24.01	24.17
2944	NYSE	ALG	Tue, Sep 11, 2007	24.00	24.55	23.30	23.96
2943	NYSE	ALG	Mon, Sep 10, 2007	25.08	25.08	23.60	23.85
2942	NYSE	ALG	Fri, Sep 7, 2007	25.18	25.18	24.63	25.05
2941	NYSE	ALG	Thu, Sep 6, 2007	25.20	25.65	25.20	25.30
2940	NYSE	ALG	Wed, Sep 5, 2007	25.24	25.39	25.03	25.12
2939	NYSE	ALG	Tue, Sep 4, 2007	25.55	25.58	25.19	25.35
2938	NYSE	ALG	Fri, Aug 31, 2007	25.19	25.55	25.11	25.50
2937	NYSE	ALG	Thu, Aug 30, 2007	24.90	25.54	24.78	24.79
2936	NYSE	ALG	Wed, Aug 29, 2007	25.70	25.70	24.89	25.20
2935	NYSE	ALG	Tue, Aug 28, 2007	25.40	25.60	25.35	25.46
2934	NYSE	ALG	Mon, Aug 27, 2007	25.40	25.67	25.25	25.42
2933	NYSE	ALG	Fri, Aug 24, 2007	24.22	25.50	24.22	25.40
2932	NYSE	ALG	Thu, Aug 23, 2007	24.29	25.10	24.11	24.14
2931	NYSE	ALG	Wed, Aug 22, 2007	23.52	24.31	23.07	24.15
2930	NYSE	ALG	Tue, Aug 21, 2007	24.15	24.16	23.33	23.52
2929	NYSE	ALG	Mon, Aug 20, 2007	24.49	24.52	23.98	24.25
2928	NYSE	ALG	Fri, Aug 17, 2007	24.04	24.64	23.81	24.40
2927	NYSE	ALG	Thu, Aug 16, 2007	24.50	24.90	23.55	23.80
2926	NYSE	ALG	Wed, Aug 15, 2007	24.50	25.16	24.43	24.63
2925	NYSE	ALG	Tue, Aug 14, 2007	25.00	25.09	24.50	24.50
2924	NYSE	ALG	Mon, Aug 13, 2007	24.22	25.56	24.22	24.86
2923	NYSE	ALG	Fri, Aug 10, 2007	24.05	25.00	24.05	24.28
2922	NYSE	ALG	Thu, Aug 9, 2007	24.80	25.09	23.50	24.20
2921	NYSE	ALG	Wed, Aug 8, 2007	25.10	25.82	24.77	24.91
2920	NYSE	ALG	Tue, Aug 7, 2007	25.46	25.71	25.02	25.20
2919	NYSE	ALG	Mon, Aug 6, 2007	25.50	25.69	24.94	25.37
2918	NYSE	ALG	Fri, Aug 3, 2007	25.60	25.70	25.25	25.50
2917	NYSE	ALG	Thu, Aug 2, 2007	25.51	25.64	25.39	25.50
2916	NYSE	ALG	Wed, Aug 1, 2007	25.74	25.74	25.40	25.51
2915	NYSE	ALG	Tue, Jul 31, 2007	25.66	25.94	25.47	25.93
2914	NYSE	ALG	Mon, Jul 30, 2007	25.35	25.58	25.28	25.57
2913	NYSE	ALG	Fri, Jul 27, 2007	25.65	25.65	25.25	25.43
2912	NYSE	ALG	Thu, Jul 26, 2007	25.65	25.65	25.25	25.55
2911	NYSE	ALG	Wed, Jul 25, 2007	25.90	25.90	25.36	25.75
2910	NYSE	ALG	Tue, Jul 24, 2007	25.90	25.90	25.65	25.76
2909	NYSE	ALG	Mon, Jul 23, 2007	25.45	26.08	25.30	25.80
2908	NYSE	ALG	Fri, Jul 20, 2007	25.95	26.00	25.30	25.51
2907	NYSE	ALG	Thu, Jul 19, 2007	26.01	26.60	25.92	26.07
2906	NYSE	ALG	Wed, Jul 18, 2007	25.25	26.16	25.25	25.91
2905	NYSE	ALG	Tue, Jul 17, 2007	25.44	25.76	25.31	25.52
2904	NYSE	ALG	Mon, Jul 16, 2007	24.20	25.49	24.20	25.33
2903	NYSE	ALG	Fri, Jul 13, 2007	25.54	25.89	25.44	25.44
2902	NYSE	ALG	Thu, Jul 12, 2007	25.70	25.70	25.40	25.62
2901	NYSE	ALG	Wed, Jul 11, 2007	25.20	25.55	24.92	25.49
2900	NYSE	ALG	Tue, Jul 10, 2007	25.49	25.53	25.16	25.28
2899	NYSE	ALG	Mon, Jul 9, 2007	25.40	25.60	25.40	25.49
2898	NYSE	ALG	Fri, Jul 6, 2007	25.38	25.65	25.33	25.37
2897	NYSE	ALG	Thu, Jul 5, 2007	25.72	25.72	25.20	25.47
2896	NYSE	ALG	Tue, Jul 3, 2007	25.57	26.10	25.57	25.82
2895	NYSE	ALG	Mon, Jul 2, 2007	25.21	25.70	24.95	25.50
2894	NYSE	ALG	Fri, Jun 29, 2007	24.95	25.50	24.95	25.20
2893	NYSE	ALG	Thu, Jun 28, 2007	24.89	25.18	24.84	24.95
2892	NYSE	ALG	Wed, Jun 27, 2007	25.11	25.11	24.72	24.99
2891	NYSE	ALG	Tue, Jun 26, 2007	25.30	25.44	24.93	25.21
2890	NYSE	ALG	Mon, Jun 25, 2007	25.31	25.40	25.10	25.30
2889	NYSE	ALG	Fri, Jun 22, 2007	25.30	25.49	25.20	25.21
2888	NYSE	ALG	Thu, Jun 21, 2007	25.22	25.57	25.22	25.45
2887	NYSE	ALG	Wed, Jun 20, 2007	25.15	25.72	25.15	25.23
2886	NYSE	ALG	Tue, Jun 19, 2007	25.41	25.70	25.04	25.25
2885	NYSE	ALG	Mon, Jun 18, 2007	25.25	25.67	25.09	25.35
2884	NYSE	ALG	Fri, Jun 15, 2007	25.06	25.65	25.06	25.18
2883	NYSE	ALG	Thu, Jun 14, 2007	24.75	25.05	24.60	24.83
2882	NYSE	ALG	Wed, Jun 13, 2007	24.56	25.00	24.56	24.88
2881	NYSE	ALG	Tue, Jun 12, 2007	25.07	26.15	24.11	24.66
2880	NYSE	ALG	Mon, Jun 11, 2007	24.87	25.32	24.78	25.07
2879	NYSE	ALG	Fri, Jun 8, 2007	25.14	25.56	24.75	24.97
2878	NYSE	ALG	Thu, Jun 7, 2007	25.44	25.88	24.78	25.05
2877	NYSE	ALG	Wed, Jun 6, 2007	25.74	25.74	25.41	25.54
2876	NYSE	ALG	Tue, Jun 5, 2007	25.42	26.10	25.27	25.73
2875	NYSE	ALG	Mon, Jun 4, 2007	25.13	25.81	25.13	25.40
2874	NYSE	ALG	Fri, Jun 1, 2007	25.40	25.40	24.96	25.22
2873	NYSE	ALG	Thu, May 31, 2007	25.50	25.59	25.19	25.39
2872	NYSE	ALG	Wed, May 30, 2007	24.99	25.62	24.93	25.40
2871	NYSE	ALG	Tue, May 29, 2007	25.56	25.57	24.78	25.09
2870	NYSE	ALG	Fri, May 25, 2007	25.70	25.70	25.03	25.56
2869	NYSE	ALG	Thu, May 24, 2007	26.03	26.04	25.72	25.79
2868	NYSE	ALG	Wed, May 23, 2007	26.66	26.66	25.80	26.03
2867	NYSE	ALG	Tue, May 22, 2007	26.18	26.86	26.12	26.65
2866	NYSE	ALG	Mon, May 21, 2007	25.96	26.34	25.96	26.24
2865	NYSE	ALG	Fri, May 18, 2007	25.95	26.35	25.88	26.05
2864	NYSE	ALG	Thu, May 17, 2007	25.96	26.09	25.23	25.85
2863	NYSE	ALG	Wed, May 16, 2007	26.59	26.98	26.00	26.19
2862	NYSE	ALG	Tue, May 15, 2007	26.48	26.59	26.25	26.54
2861	NYSE	ALG	Mon, May 14, 2007	26.13	26.87	26.13	26.15
2860	NYSE	ALG	Fri, May 11, 2007	26.30	26.34	26.04	26.06
2859	NYSE	ALG	Thu, May 10, 2007	26.22	26.66	26.22	26.35
2858	NYSE	ALG	Wed, May 9, 2007	26.33	26.42	26.08	26.19
2857	NYSE	ALG	Tue, May 8, 2007	25.08	26.84	25.08	26.43
2856	NYSE	ALG	Mon, May 7, 2007	25.48	25.56	25.12	25.18
2855	NYSE	ALG	Fri, May 4, 2007	25.75	25.75	25.18	25.45
2854	NYSE	ALG	Thu, May 3, 2007	26.95	27.15	25.60	25.81
2853	NYSE	ALG	Wed, May 2, 2007	26.98	27.00	26.70	26.87
2852	NYSE	ALG	Tue, May 1, 2007	27.01	27.41	26.93	27.00
2851	NYSE	ALG	Mon, Apr 30, 2007	26.37	28.37	26.31	27.00
2850	NYSE	ALG	Fri, Apr 27, 2007	24.95	26.59	24.95	26.40
2849	NYSE	ALG	Thu, Apr 26, 2007	24.77	25.05	24.71	24.89
2848	NYSE	ALG	Wed, Apr 25, 2007	24.45	25.10	24.45	24.72
2847	NYSE	ALG	Tue, Apr 24, 2007	24.45	24.45	24.25	24.41
2846	NYSE	ALG	Mon, Apr 23, 2007	24.37	24.80	24.37	24.44
2845	NYSE	ALG	Fri, Apr 20, 2007	24.38	24.58	24.36	24.36
2844	NYSE	ALG	Thu, Apr 19, 2007	24.67	24.80	24.36	24.36
2843	NYSE	ALG	Wed, Apr 18, 2007	24.50	25.17	24.11	24.68
2842	NYSE	ALG	Tue, Apr 17, 2007	24.07	24.47	24.07	24.44
2841	NYSE	ALG	Mon, Apr 16, 2007	24.00	24.00	23.85	23.98
2840	NYSE	ALG	Fri, Apr 13, 2007	23.77	24.43	23.73	23.90
2839	NYSE	ALG	Thu, Apr 12, 2007	23.51	23.92	23.31	23.76
2838	NYSE	ALG	Wed, Apr 11, 2007	23.96	23.96	23.57	23.57
2837	NYSE	ALG	Tue, Apr 10, 2007	24.04	24.15	23.84	23.92
2836	NYSE	ALG	Mon, Apr 9, 2007	24.15	24.15	23.95	24.01
2835	NYSE	ALG	Thu, Apr 5, 2007	23.97	24.17	23.97	24.07
2834	NYSE	ALG	Wed, Apr 4, 2007	24.23	24.23	23.95	23.96
2833	NYSE	ALG	Tue, Apr 3, 2007	23.11	24.15	23.08	24.15
2832	NYSE	ALG	Mon, Apr 2, 2007	23.22	23.22	22.94	23.02
2831	NYSE	ALG	Fri, Mar 30, 2007	24.27	24.65	23.17	23.21
2830	NYSE	ALG	Thu, Mar 29, 2007	24.47	24.60	24.11	24.18
2829	NYSE	ALG	Wed, Mar 28, 2007	24.46	24.55	24.34	24.49
2828	NYSE	ALG	Tue, Mar 27, 2007	24.09	24.69	24.09	24.45
2827	NYSE	ALG	Mon, Mar 26, 2007	24.73	24.75	24.21	24.21
2826	NYSE	ALG	Fri, Mar 23, 2007	23.36	24.82	23.36	24.74
2825	NYSE	ALG	Thu, Mar 22, 2007	23.47	23.58	23.26	23.44
2824	NYSE	ALG	Wed, Mar 21, 2007	23.69	23.83	23.33	23.38
2823	NYSE	ALG	Tue, Mar 20, 2007	23.56	23.90	23.33	23.61
2822	NYSE	ALG	Mon, Mar 19, 2007	23.48	23.68	23.48	23.65
2821	NYSE	ALG	Fri, Mar 16, 2007	23.30	23.63	23.30	23.39
2820	NYSE	ALG	Thu, Mar 15, 2007	23.58	23.73	23.29	23.29
2819	NYSE	ALG	Wed, Mar 14, 2007	23.72	24.04	23.50	23.55
2818	NYSE	ALG	Tue, Mar 13, 2007	23.83	23.88	23.77	23.78
2817	NYSE	ALG	Mon, Mar 12, 2007	23.80	24.00	23.72	23.87
2816	NYSE	ALG	Fri, Mar 9, 2007	24.04	24.11	23.90	23.90
2815	NYSE	ALG	Thu, Mar 8, 2007	24.20	24.36	24.07	24.13
2814	NYSE	ALG	Wed, Mar 7, 2007	24.15	24.48	23.88	24.13
2813	NYSE	ALG	Tue, Mar 6, 2007	23.50	24.25	23.50	24.15
2812	NYSE	ALG	Mon, Mar 5, 2007	22.76	23.33	22.76	23.25
2811	NYSE	ALG	Fri, Mar 2, 2007	23.82	24.00	23.82	23.90
2810	NYSE	ALG	Thu, Mar 1, 2007	24.60	24.60	23.50	23.92
2809	NYSE	ALG	Wed, Feb 28, 2007	24.66	24.67	23.92	24.08
2808	NYSE	ALG	Tue, Feb 27, 2007	25.08	25.08	24.68	24.71
2807	NYSE	ALG	Mon, Feb 26, 2007	25.84	25.84	25.00	25.01
2806	NYSE	ALG	Fri, Feb 23, 2007	25.10	25.49	25.10	25.29
2805	NYSE	ALG	Thu, Feb 22, 2007	23.98	24.19	23.79	24.19
2804	NYSE	ALG	Wed, Feb 21, 2007	23.66	24.05	23.61	24.05
2803	NYSE	ALG	Tue, Feb 20, 2007	23.86	24.04	23.80	23.83
2802	NYSE	ALG	Fri, Feb 16, 2007	23.68	24.00	23.68	23.99
2801	NYSE	ALG	Thu, Feb 15, 2007	23.89	23.96	23.47	23.68
2800	NYSE	ALG	Wed, Feb 14, 2007	23.72	23.99	23.30	23.99
2799	NYSE	ALG	Tue, Feb 13, 2007	23.43	23.65	23.43	23.52
2798	NYSE	ALG	Mon, Feb 12, 2007	23.50	23.69	23.41	23.46
2797	NYSE	ALG	Fri, Feb 9, 2007	23.65	23.69	23.50	23.58
2796	NYSE	ALG	Thu, Feb 8, 2007	23.65	23.90	23.51	23.74
2795	NYSE	ALG	Wed, Feb 7, 2007	23.26	23.81	23.26	23.71
2794	NYSE	ALG	Tue, Feb 6, 2007	23.60	23.60	22.95	23.33
2793	NYSE	ALG	Mon, Feb 5, 2007	23.75	23.94	23.60	23.69
2792	NYSE	ALG	Fri, Feb 2, 2007	23.98	23.98	23.78	23.79
2791	NYSE	ALG	Thu, Feb 1, 2007	24.25	24.25	23.89	23.89
2790	NYSE	ALG	Wed, Jan 31, 2007	24.30	24.30	24.18	24.18
2789	NYSE	ALG	Tue, Jan 30, 2007	24.30	24.65	24.15	24.21
2788	NYSE	ALG	Mon, Jan 29, 2007	23.96	24.20	23.96	24.20
2787	NYSE	ALG	Fri, Jan 26, 2007	24.32	24.36	23.94	24.06
2786	NYSE	ALG	Thu, Jan 25, 2007	24.36	24.36	24.17	24.29
2785	NYSE	ALG	Wed, Jan 24, 2007	24.55	24.55	24.27	24.40
2784	NYSE	ALG	Tue, Jan 23, 2007	24.21	24.41	24.21	24.41
2783	NYSE	ALG	Mon, Jan 22, 2007	24.16	24.29	24.16	24.20
2782	NYSE	ALG	Fri, Jan 19, 2007	24.62	24.62	24.21	24.22
2781	NYSE	ALG	Thu, Jan 18, 2007	24.15	24.69	24.15	24.69
2780	NYSE	ALG	Wed, Jan 17, 2007	24.31	24.31	23.84	24.07
2779	NYSE	ALG	Tue, Jan 16, 2007	24.55	24.55	24.21	24.24
2778	NYSE	ALG	Fri, Jan 12, 2007	24.15	24.70	24.15	24.58
2777	NYSE	ALG	Thu, Jan 11, 2007	23.94	24.16	23.91	24.13
2776	NYSE	ALG	Wed, Jan 10, 2007	23.33	23.90	23.33	23.89
2775	NYSE	ALG	Tue, Jan 9, 2007	23.60	23.60	23.35	23.37
2774	NYSE	ALG	Mon, Jan 8, 2007	23.20	23.60	23.15	23.52
2773	NYSE	ALG	Fri, Jan 5, 2007	23.75	23.77	23.15	23.15
2772	NYSE	ALG	Thu, Jan 4, 2007	23.35	23.80	23.26	23.60
2771	NYSE	ALG	Wed, Jan 3, 2007	23.65	23.79	23.23	23.36
2770	NYSE	ALG	Fri, Dec 29, 2006	23.30	23.67	23.30	23.46
2769	NYSE	ALG	Thu, Dec 28, 2006	23.55	23.63	23.19	23.19
2768	NYSE	ALG	Wed, Dec 27, 2006	23.42	23.50	23.30	23.30
2767	NYSE	ALG	Tue, Dec 26, 2006	23.21	23.33	23.21	23.33
2766	NYSE	ALG	Fri, Dec 22, 2006	23.45	23.49	23.29	23.40
2765	NYSE	ALG	Thu, Dec 21, 2006	22.85	23.47	22.80	23.33
2764	NYSE	ALG	Wed, Dec 20, 2006	23.04	23.30	23.04	23.05
2763	NYSE	ALG	Tue, Dec 19, 2006	23.04	23.20	23.04	23.12
2762	NYSE	ALG	Mon, Dec 18, 2006	23.37	23.37	23.10	23.15
2761	NYSE	ALG	Fri, Dec 15, 2006	23.15	23.36	23.15	23.36
2760	NYSE	ALG	Thu, Dec 14, 2006	23.41	23.46	23.10	23.16
2759	NYSE	ALG	Wed, Dec 13, 2006	23.93	23.93	23.62	23.62
2758	NYSE	ALG	Tue, Dec 12, 2006	23.57	23.95	23.57	23.78
2757	NYSE	ALG	Mon, Dec 11, 2006	23.65	23.88	23.65	23.73
2756	NYSE	ALG	Fri, Dec 8, 2006	23.10	23.94	23.02	23.82
2755	NYSE	ALG	Thu, Dec 7, 2006	23.09	23.09	23.09	23.09
2754	NYSE	ALG	Wed, Dec 6, 2006	23.10	23.23	22.90	23.06
2753	NYSE	ALG	Tue, Dec 5, 2006	23.33	23.33	23.01	23.01
2752	NYSE	ALG	Mon, Dec 4, 2006	22.80	23.14	22.80	23.13
2751	NYSE	ALG	Fri, Dec 1, 2006	22.90	23.29	22.90	23.03
2750	NYSE	ALG	Thu, Nov 30, 2006	23.34	23.34	22.99	23.04
2749	NYSE	ALG	Wed, Nov 29, 2006	22.93	23.14	22.93	23.14
2748	NYSE	ALG	Tue, Nov 28, 2006	23.60	23.60	23.10	23.10
2747	NYSE	ALG	Mon, Nov 27, 2006	23.37	23.61	23.37	23.61
2746	NYSE	ALG	Fri, Nov 24, 2006	23.30	23.42	23.27	23.42
2745	NYSE	ALG	Wed, Nov 22, 2006	22.50	24.37	22.50	23.20
2744	NYSE	ALG	Tue, Nov 21, 2006	22.00	22.45	22.00	22.31
2743	NYSE	ALG	Mon, Nov 20, 2006	22.26	22.28	22.00	22.00
2742	NYSE	ALG	Fri, Nov 17, 2006	22.65	22.69	22.30	22.40
2741	NYSE	ALG	Thu, Nov 16, 2006	22.80	22.95	22.80	22.80
2740	NYSE	ALG	Wed, Nov 15, 2006	22.50	22.68	22.50	22.67
2739	NYSE	ALG	Tue, Nov 14, 2006	22.26	22.48	22.26	22.35
2738	NYSE	ALG	Mon, Nov 13, 2006	22.01	22.38	22.01	22.39
2737	NYSE	ALG	Fri, Nov 10, 2006	21.95	22.30	21.91	22.26
2736	NYSE	ALG	Thu, Nov 9, 2006	22.07	22.09	22.02	22.05
2735	NYSE	ALG	Wed, Nov 8, 2006	22.06	22.25	22.01	22.10
2734	NYSE	ALG	Tue, Nov 7, 2006	22.70	22.70	22.24	22.31
2733	NYSE	ALG	Mon, Nov 6, 2006	22.15	22.53	22.15	22.52
2732	NYSE	ALG	Fri, Nov 3, 2006	21.70	22.49	21.70	22.25
2731	NYSE	ALG	Thu, Nov 2, 2006	21.00	21.60	20.95	21.52
2730	NYSE	ALG	Wed, Nov 1, 2006	23.22	23.22	22.60	22.88
2729	NYSE	ALG	Tue, Oct 31, 2006	23.66	24.00	23.15	23.20
2728	NYSE	ALG	Mon, Oct 30, 2006	22.50	23.90	22.35	23.35
2727	NYSE	ALG	Fri, Oct 27, 2006	22.05	22.36	22.00	22.36
2726	NYSE	ALG	Thu, Oct 26, 2006	22.04	22.25	21.65	22.16
2725	NYSE	ALG	Wed, Oct 25, 2006	22.06	22.21	21.85	22.09
2724	NYSE	ALG	Tue, Oct 24, 2006	22.40	22.47	22.04	22.31
2723	NYSE	ALG	Mon, Oct 23, 2006	22.80	22.80	22.34	22.65
2722	NYSE	ALG	Fri, Oct 20, 2006	22.60	22.61	22.60	22.61
2721	NYSE	ALG	Thu, Oct 19, 2006	22.40	22.55	22.40	22.55
2720	NYSE	ALG	Wed, Oct 18, 2006	22.30	22.39	21.85	22.29
2719	NYSE	ALG	Tue, Oct 17, 2006	21.65	22.39	21.65	22.39
2718	NYSE	ALG	Mon, Oct 16, 2006	21.70	21.75	21.36	21.55
2717	NYSE	ALG	Fri, Oct 13, 2006	21.45	21.45	21.19	21.34
2716	NYSE	ALG	Thu, Oct 12, 2006	21.37	21.49	21.15	21.21
2715	NYSE	ALG	Wed, Oct 11, 2006	21.39	21.50	21.21	21.44
2714	NYSE	ALG	Tue, Oct 10, 2006	21.50	21.65	21.40	21.54
2713	NYSE	ALG	Mon, Oct 9, 2006	21.82	21.97	21.82	21.85
2712	NYSE	ALG	Fri, Oct 6, 2006	22.38	22.38	22.02	22.19
2711	NYSE	ALG	Thu, Oct 5, 2006	22.30	22.60	22.30	22.49
2710	NYSE	ALG	Wed, Oct 4, 2006	22.25	22.47	22.18	22.30
2709	NYSE	ALG	Tue, Oct 3, 2006	22.45	22.50	22.01	22.40
2708	NYSE	ALG	Mon, Oct 2, 2006	22.85	22.85	22.50	22.56
2707	NYSE	ALG	Fri, Sep 29, 2006	22.75	23.02	22.46	22.74
2706	NYSE	ALG	Thu, Sep 28, 2006	23.00	23.00	23.00	23.00
2705	NYSE	ALG	Wed, Sep 27, 2006	22.61	23.15	22.40	23.15
2704	NYSE	ALG	Tue, Sep 26, 2006	22.45	23.00	22.44	22.86
2703	NYSE	ALG	Mon, Sep 25, 2006	22.46	22.55	22.46	22.55
2702	NYSE	ALG	Fri, Sep 22, 2006	22.59	22.59	22.34	22.45
2701	NYSE	ALG	Wed, Sep 20, 2006	22.50	22.80	22.50	22.71
2700	NYSE	ALG	Tue, Sep 19, 2006	22.50	22.72	22.45	22.55
2699	NYSE	ALG	Mon, Sep 18, 2006	23.00	23.03	22.80	22.80
2698	NYSE	ALG	Fri, Sep 15, 2006	22.80	22.95	22.76	22.83
2697	NYSE	ALG	Thu, Sep 14, 2006	23.05	23.05	22.75	22.86
2696	NYSE	ALG	Wed, Sep 13, 2006	22.85	23.06	22.76	22.93
2695	NYSE	ALG	Tue, Sep 12, 2006	22.95	22.99	22.82	22.99
2694	NYSE	ALG	Mon, Sep 11, 2006	22.66	22.99	22.66	22.85
2693	NYSE	ALG	Fri, Sep 8, 2006	22.96	23.13	22.90	22.96
2692	NYSE	ALG	Thu, Sep 7, 2006	23.04	23.05	22.78	22.87
2691	NYSE	ALG	Wed, Sep 6, 2006	23.04	23.09	22.80	23.05
2690	NYSE	ALG	Tue, Sep 5, 2006	22.55	23.67	22.21	23.05
2689	NYSE	ALG	Fri, Sep 1, 2006	22.70	22.70	22.10	22.35
2688	NYSE	ALG	Thu, Aug 31, 2006	22.96	23.00	22.52	22.75
2687	NYSE	ALG	Wed, Aug 30, 2006	21.81	22.95	21.76	22.95
2686	NYSE	ALG	Tue, Aug 29, 2006	21.84	22.25	21.56	21.81
2685	NYSE	ALG	Mon, Aug 28, 2006	22.55	22.75	21.64	21.84
2684	NYSE	ALG	Fri, Aug 25, 2006	22.90	23.00	22.50	22.73
2683	NYSE	ALG	Thu, Aug 24, 2006	23.02	23.02	23.02	23.02
2682	NYSE	ALG	Wed, Aug 23, 2006	23.50	23.60	23.00	23.02
2681	NYSE	ALG	Tue, Aug 22, 2006	23.52	23.57	23.50	23.51
2680	NYSE	ALG	Mon, Aug 21, 2006	23.74	23.75	23.43	23.62
2679	NYSE	ALG	Fri, Aug 18, 2006	23.60	24.45	23.60	23.86
2678	NYSE	ALG	Thu, Aug 17, 2006	24.50	24.88	23.70	23.80
2677	NYSE	ALG	Wed, Aug 16, 2006	23.55	25.00	23.49	24.70
2676	NYSE	ALG	Tue, Aug 15, 2006	23.90	24.75	23.55	23.55
2675	NYSE	ALG	Mon, Aug 14, 2006	24.60	24.99	23.88	24.05
2674	NYSE	ALG	Fri, Aug 11, 2006	24.60	25.30	24.25	24.81
2673	NYSE	ALG	Thu, Aug 10, 2006	24.69	25.05	24.50	24.75
2672	NYSE	ALG	Wed, Aug 9, 2006	24.90	25.45	24.82	24.83
2671	NYSE	ALG	Tue, Aug 8, 2006	24.88	26.00	24.86	25.02
2670	NYSE	ALG	Mon, Aug 7, 2006	23.35	24.88	23.35	24.88
2669	NYSE	ALG	Fri, Aug 4, 2006	22.20	23.90	22.18	23.55
2668	NYSE	ALG	Thu, Aug 3, 2006	20.29	21.50	20.29	21.50
2667	NYSE	ALG	Wed, Aug 2, 2006	19.66	20.49	19.66	20.33
2666	NYSE	ALG	Tue, Aug 1, 2006	19.80	20.46	19.80	19.95
2665	NYSE	ALG	Mon, Jul 31, 2006	20.60	20.60	19.53	19.64
2664	NYSE	ALG	Fri, Jul 28, 2006	20.00	20.47	20.00	20.42
2663	NYSE	ALG	Thu, Jul 27, 2006	19.43	20.47	19.43	20.30
2662	NYSE	ALG	Wed, Jul 26, 2006	19.63	19.88	19.25	19.39
2661	NYSE	ALG	Tue, Jul 25, 2006	20.54	20.54	19.86	19.87
2660	NYSE	ALG	Mon, Jul 24, 2006	20.20	20.50	19.73	20.50
2659	NYSE	ALG	Fri, Jul 21, 2006	20.36	20.36	19.90	20.04
2658	NYSE	ALG	Thu, Jul 20, 2006	20.24	20.47	20.23	20.24
2657	NYSE	ALG	Wed, Jul 19, 2006	20.00	20.35	19.91	20.35
2656	NYSE	ALG	Tue, Jul 18, 2006	20.22	20.79	19.90	20.13
2655	NYSE	ALG	Mon, Jul 17, 2006	21.00	21.35	20.02	20.22
2654	NYSE	ALG	Fri, Jul 14, 2006	23.40	23.40	21.51	21.90
2653	NYSE	ALG	Thu, Jul 13, 2006	23.68	23.69	23.24	23.50
2652	NYSE	ALG	Wed, Jul 12, 2006	24.00	24.00	23.62	23.79
2651	NYSE	ALG	Tue, Jul 11, 2006	23.61	24.00	23.61	23.90
2650	NYSE	ALG	Mon, Jul 10, 2006	23.66	24.00	23.65	23.75
2649	NYSE	ALG	Fri, Jul 7, 2006	23.89	24.00	23.35	23.66
2648	NYSE	ALG	Thu, Jul 6, 2006	23.46	23.99	23.17	23.65
2647	NYSE	ALG	Wed, Jul 5, 2006	22.51	23.50	22.23	23.40
2646	NYSE	ALG	Mon, Jul 3, 2006	20.90	22.65	20.82	22.50
2645	NYSE	ALG	Fri, Jun 30, 2006	20.36	21.05	20.00	21.05
2644	NYSE	ALG	Thu, Jun 29, 2006	19.85	20.38	19.80	20.36
2643	NYSE	ALG	Wed, Jun 28, 2006	20.05	20.18	19.31	19.76
2642	NYSE	ALG	Tue, Jun 27, 2006	20.47	20.64	20.02	20.08
2641	NYSE	ALG	Mon, Jun 26, 2006	20.40	20.93	20.37	20.47
2640	NYSE	ALG	Fri, Jun 23, 2006	20.27	20.87	20.25	20.30
2639	NYSE	ALG	Thu, Jun 22, 2006	20.25	20.95	20.25	20.39
2638	NYSE	ALG	Wed, Jun 21, 2006	20.27	20.70	20.27	20.50
2637	NYSE	ALG	Tue, Jun 20, 2006	20.71	20.77	20.25	20.26
2636	NYSE	ALG	Mon, Jun 19, 2006	20.31	20.75	20.00	20.46
2635	NYSE	ALG	Fri, Jun 16, 2006	20.90	20.90	19.92	20.41
2634	NYSE	ALG	Thu, Jun 15, 2006	20.48	20.77	20.46	20.72
2633	NYSE	ALG	Wed, Jun 14, 2006	20.90	20.90	20.10	20.48
2632	NYSE	ALG	Tue, Jun 13, 2006	20.95	21.29	20.90	21.01
2631	NYSE	ALG	Mon, Jun 12, 2006	20.96	21.35	20.91	21.00
2630	NYSE	ALG	Fri, Jun 9, 2006	21.10	21.17	20.81	20.96
2629	NYSE	ALG	Thu, Jun 8, 2006	21.00	21.15	20.80	21.15
2628	NYSE	ALG	Wed, Jun 7, 2006	20.75	21.05	20.75	21.02
2627	NYSE	ALG	Tue, Jun 6, 2006	20.85	20.85	20.52	20.63
2626	NYSE	ALG	Mon, Jun 5, 2006	21.45	21.45	20.70	20.75
2625	NYSE	ALG	Fri, Jun 2, 2006	21.75	21.75	21.40	21.69
2624	NYSE	ALG	Thu, Jun 1, 2006	21.80	21.97	21.52	21.66
2623	NYSE	ALG	Wed, May 31, 2006	21.68	21.84	21.55	21.74
2622	NYSE	ALG	Tue, May 30, 2006	21.80	21.80	21.50	21.55
2621	NYSE	ALG	Fri, May 26, 2006	21.70	22.10	21.70	21.86
2620	NYSE	ALG	Thu, May 25, 2006	21.50	21.65	21.40	21.60
2619	NYSE	ALG	Wed, May 24, 2006	21.30	21.65	21.10	21.40
2618	NYSE	ALG	Tue, May 23, 2006	21.40	21.70	21.34	21.45
2617	NYSE	ALG	Mon, May 22, 2006	21.20	21.69	21.06	21.30
2616	NYSE	ALG	Fri, May 19, 2006	21.27	21.33	21.01	21.33
2615	NYSE	ALG	Thu, May 18, 2006	21.51	21.51	21.26	21.26
2614	NYSE	ALG	Wed, May 17, 2006	21.55	21.55	21.09	21.41
2613	NYSE	ALG	Tue, May 16, 2006	21.71	21.82	21.55	21.70
2612	NYSE	ALG	Mon, May 15, 2006	21.00	21.64	21.00	21.64
2611	NYSE	ALG	Fri, May 12, 2006	21.75	21.75	21.12	21.19
2610	NYSE	ALG	Thu, May 11, 2006	21.90	21.90	21.51	21.60
2609	NYSE	ALG	Wed, May 10, 2006	22.00	22.00	21.86	22.00
2608	NYSE	ALG	Tue, May 9, 2006	22.30	22.30	22.10	22.11
2607	NYSE	ALG	Mon, May 8, 2006	22.57	22.57	22.28	22.40
2606	NYSE	ALG	Fri, May 5, 2006	21.50	22.65	21.50	22.57
2605	NYSE	ALG	Thu, May 4, 2006	21.50	21.50	21.35	21.49
2604	NYSE	ALG	Wed, May 3, 2006	21.00	21.48	20.79	21.42
2603	NYSE	ALG	Tue, May 2, 2006	21.10	21.11	21.01	21.11
2602	NYSE	ALG	Mon, May 1, 2006	21.40	21.45	21.00	21.21
2601	NYSE	ALG	Fri, Apr 28, 2006	21.15	21.39	21.02	21.32
2600	NYSE	ALG	Thu, Apr 27, 2006	21.15	21.40	21.05	21.23
2599	NYSE	ALG	Wed, Apr 26, 2006	21.21	21.35	21.00	21.28
2598	NYSE	ALG	Tue, Apr 25, 2006	21.30	21.34	21.06	21.21
2597	NYSE	ALG	Mon, Apr 24, 2006	21.50	21.65	21.35	21.61
2596	NYSE	ALG	Fri, Apr 21, 2006	21.85	21.99	21.50	21.60
2595	NYSE	ALG	Thu, Apr 20, 2006	21.80	21.80	21.38	21.60
2594	NYSE	ALG	Wed, Apr 19, 2006	22.00	22.00	21.84	21.87
2593	NYSE	ALG	Tue, Apr 18, 2006	21.05	21.95	21.05	21.95
2592	NYSE	ALG	Mon, Apr 17, 2006	21.00	21.20	20.89	20.93
2591	NYSE	ALG	Thu, Apr 13, 2006	21.00	21.20	20.90	21.09
2590	NYSE	ALG	Wed, Apr 12, 2006	21.10	21.14	21.00	21.06
2589	NYSE	ALG	Tue, Apr 11, 2006	21.34	21.34	21.15	21.25
2588	NYSE	ALG	Mon, Apr 10, 2006	21.60	21.61	21.00	21.35
2587	NYSE	ALG	Fri, Apr 7, 2006	22.16	22.16	21.50	21.74
2586	NYSE	ALG	Thu, Apr 6, 2006	22.15	22.15	21.75	21.91
2585	NYSE	ALG	Wed, Apr 5, 2006	22.45	22.45	22.20	22.40
2584	NYSE	ALG	Tue, Apr 4, 2006	22.20	22.45	22.10	22.32
2583	NYSE	ALG	Mon, Apr 3, 2006	22.00	22.11	21.79	22.09
2582	NYSE	ALG	Fri, Mar 31, 2006	22.35	22.40	22.00	22.14
2581	NYSE	ALG	Thu, Mar 30, 2006	22.49	22.50	22.15	22.21
2580	NYSE	ALG	Wed, Mar 29, 2006	22.00	22.66	21.90	22.48
2579	NYSE	ALG	Tue, Mar 28, 2006	22.05	22.15	21.92	22.02
2578	NYSE	ALG	Mon, Mar 27, 2006	22.35	22.35	22.15	22.15
2577	NYSE	ALG	Fri, Mar 24, 2006	22.50	22.50	22.30	22.45
2576	NYSE	ALG	Thu, Mar 23, 2006	22.30	22.55	22.26	22.50
2575	NYSE	ALG	Wed, Mar 22, 2006	22.40	22.40	21.94	22.30
2574	NYSE	ALG	Tue, Mar 21, 2006	22.90	22.90	22.25	22.25
2573	NYSE	ALG	Mon, Mar 20, 2006	23.30	23.30	22.94	23.00
2572	NYSE	ALG	Fri, Mar 17, 2006	22.85	23.50	22.60	23.39
2571	NYSE	ALG	Thu, Mar 16, 2006	22.15	22.77	22.02	22.77
2570	NYSE	ALG	Wed, Mar 15, 2006	21.70	22.05	21.38	22.05
2569	NYSE	ALG	Tue, Mar 14, 2006	21.36	21.59	21.36	21.59
2568	NYSE	ALG	Mon, Mar 13, 2006	21.45	21.45	21.15	21.36
2567	NYSE	ALG	Fri, Mar 10, 2006	21.37	21.37	21.26	21.34
2566	NYSE	ALG	Thu, Mar 9, 2006	21.50	21.56	21.20	21.37
2565	NYSE	ALG	Wed, Mar 8, 2006	21.55	21.63	21.51	21.60
2564	NYSE	ALG	Tue, Mar 7, 2006	21.70	21.71	21.51	21.60
2563	NYSE	ALG	Mon, Mar 6, 2006	22.20	22.20	21.50	21.75
2562	NYSE	ALG	Fri, Mar 3, 2006	23.25	23.25	22.39	22.39
2561	NYSE	ALG	Thu, Mar 2, 2006	23.35	23.35	23.21	23.32
2560	NYSE	ALG	Wed, Mar 1, 2006	23.49	23.50	22.90	23.49
2559	NYSE	ALG	Tue, Feb 28, 2006	23.80	23.93	23.51	23.86
2558	NYSE	ALG	Mon, Feb 27, 2006	24.20	24.50	23.81	23.89
2557	NYSE	ALG	Fri, Feb 24, 2006	24.40	24.40	24.00	24.09
2556	NYSE	ALG	Thu, Feb 23, 2006	24.55	24.85	24.25	24.40
2555	NYSE	ALG	Wed, Feb 22, 2006	24.25	24.76	24.24	24.76
2554	NYSE	ALG	Tue, Feb 21, 2006	24.09	24.36	24.01	24.06
2553	NYSE	ALG	Fri, Feb 17, 2006	24.25	24.30	24.08	24.20
2552	NYSE	ALG	Thu, Feb 16, 2006	23.35	24.05	23.05	24.05
2551	NYSE	ALG	Wed, Feb 15, 2006	22.47	23.27	22.47	23.20
2550	NYSE	ALG	Tue, Feb 14, 2006	22.55	22.69	22.20	22.41
2549	NYSE	ALG	Mon, Feb 13, 2006	22.85	22.85	22.51	22.65
2548	NYSE	ALG	Fri, Feb 10, 2006	22.73	22.81	22.32	22.80
2547	NYSE	ALG	Thu, Feb 9, 2006	22.90	23.24	22.82	22.83
2546	NYSE	ALG	Wed, Feb 8, 2006	22.70	23.08	22.50	23.03
2545	NYSE	ALG	Tue, Feb 7, 2006	23.04	23.07	22.76	22.76
2544	NYSE	ALG	Mon, Feb 6, 2006	23.36	23.36	22.69	22.85
2543	NYSE	ALG	Fri, Feb 3, 2006	22.35	23.25	22.35	23.20
2542	NYSE	ALG	Thu, Feb 2, 2006	23.30	23.31	22.45	22.49
2541	NYSE	ALG	Wed, Feb 1, 2006	23.50	23.75	23.09	23.41
2540	NYSE	ALG	Tue, Jan 31, 2006	23.60	23.64	23.01	23.32
2539	NYSE	ALG	Mon, Jan 30, 2006	23.00	23.82	22.85	23.75
2538	NYSE	ALG	Fri, Jan 27, 2006	22.65	23.19	22.65	22.90
2537	NYSE	ALG	Thu, Jan 26, 2006	22.35	22.62	22.20	22.57
2536	NYSE	ALG	Wed, Jan 25, 2006	22.30	22.50	21.94	22.20
2535	NYSE	ALG	Tue, Jan 24, 2006	22.25	22.60	22.25	22.42
2534	NYSE	ALG	Mon, Jan 23, 2006	21.95	22.22	21.90	22.15
2533	NYSE	ALG	Fri, Jan 20, 2006	22.20	22.20	21.80	22.03
2532	NYSE	ALG	Thu, Jan 19, 2006	22.25	22.49	22.20	22.36
2531	NYSE	ALG	Wed, Jan 18, 2006	21.90	22.29	21.90	22.20
2530	NYSE	ALG	Tue, Jan 17, 2006	21.82	22.00	21.75	22.00
2529	NYSE	ALG	Fri, Jan 13, 2006	21.72	21.95	21.70	21.95
2528	NYSE	ALG	Thu, Jan 12, 2006	21.80	21.80	21.70	21.78
2527	NYSE	ALG	Wed, Jan 11, 2006	21.94	21.94	21.80	21.80
2526	NYSE	ALG	Tue, Jan 10, 2006	21.75	21.95	21.60	21.95
2525	NYSE	ALG	Mon, Jan 9, 2006	21.80	22.03	21.77	21.85
2524	NYSE	ALG	Fri, Jan 6, 2006	21.52	21.75	21.50	21.70
2523	NYSE	ALG	Thu, Jan 5, 2006	21.07	21.45	21.06	21.45
2522	NYSE	ALG	Wed, Jan 4, 2006	21.00	21.08	20.70	21.07
2521	NYSE	ALG	Tue, Jan 3, 2006	20.52	20.84	20.05	20.84
2520	NYSE	ALG	Fri, Dec 30, 2005	21.30	21.30	20.50	20.50
2519	NYSE	ALG	Thu, Dec 29, 2005	21.55	21.65	21.40	21.40
2518	NYSE	ALG	Wed, Dec 28, 2005	21.75	21.75	21.60	21.69
2517	NYSE	ALG	Tue, Dec 27, 2005	21.95	22.00	21.72	21.78
2516	NYSE	ALG	Fri, Dec 23, 2005	22.00	22.10	21.80	22.05
2515	NYSE	ALG	Thu, Dec 22, 2005	21.65	21.89	21.50	21.82
2514	NYSE	ALG	Wed, Dec 21, 2005	21.55	21.72	21.50	21.58
2513	NYSE	ALG	Tue, Dec 20, 2005	21.70	22.00	21.55	21.77
2512	NYSE	ALG	Mon, Dec 19, 2005	21.93	21.93	21.51	21.59
2511	NYSE	ALG	Fri, Dec 16, 2005	21.90	22.15	21.83	22.01
2510	NYSE	ALG	Thu, Dec 15, 2005	21.85	21.88	21.70	21.80
2509	NYSE	ALG	Wed, Dec 14, 2005	21.90	22.11	21.70	21.94
2508	NYSE	ALG	Tue, Dec 13, 2005	22.74	22.74	21.76	22.00
2507	NYSE	ALG	Mon, Dec 12, 2005	22.50	22.80	22.50	22.73
2506	NYSE	ALG	Fri, Dec 9, 2005	21.75	22.47	21.75	22.47
2505	NYSE	ALG	Thu, Dec 8, 2005	21.76	22.15	21.57	21.90
2504	NYSE	ALG	Wed, Dec 7, 2005	21.50	22.15	21.50	21.77
2503	NYSE	ALG	Tue, Dec 6, 2005	21.50	21.60	21.35	21.57
2502	NYSE	ALG	Mon, Dec 5, 2005	22.35	22.35	21.35	21.36
2501	NYSE	ALG	Fri, Dec 2, 2005	22.69	22.69	22.25	22.50
2500	NYSE	ALG	Thu, Dec 1, 2005	21.25	23.24	21.20	22.79
2499	NYSE	ALG	Wed, Nov 30, 2005	21.50	21.60	21.00	21.10
2498	NYSE	ALG	Tue, Nov 29, 2005	21.45	21.80	21.25	21.60
2497	NYSE	ALG	Mon, Nov 28, 2005	21.41	21.87	21.38	21.60
2496	NYSE	ALG	Wed, Nov 23, 2005	21.55	21.55	21.49	21.54
2495	NYSE	ALG	Tue, Nov 22, 2005	21.40	21.65	21.04	21.56
2494	NYSE	ALG	Mon, Nov 21, 2005	21.21	21.69	21.21	21.60
2493	NYSE	ALG	Fri, Nov 18, 2005	21.04	21.34	20.92	21.20
2492	NYSE	ALG	Thu, Nov 17, 2005	20.60	20.85	20.60	20.84
2491	NYSE	ALG	Wed, Nov 16, 2005	20.75	20.75	20.22	20.43
2490	NYSE	ALG	Tue, Nov 15, 2005	21.13	21.20	20.76	20.80
2489	NYSE	ALG	Mon, Nov 14, 2005	21.30	21.50	21.00	21.13
2488	NYSE	ALG	Fri, Nov 11, 2005	21.10	21.30	20.95	21.30
2487	NYSE	ALG	Thu, Nov 10, 2005	19.64	21.30	19.64	21.26
2486	NYSE	ALG	Wed, Nov 9, 2005	20.12	20.12	19.00	19.60
2485	NYSE	ALG	Tue, Nov 8, 2005	20.20	20.37	19.90	20.37
2484	NYSE	ALG	Mon, Nov 7, 2005	20.15	20.55	20.00	20.45
2483	NYSE	ALG	Fri, Nov 4, 2005	19.75	20.03	19.75	20.03
2482	NYSE	ALG	Thu, Nov 3, 2005	19.90	20.00	19.75	19.86
2481	NYSE	ALG	Wed, Nov 2, 2005	19.60	19.82	19.50	19.82
2480	NYSE	ALG	Tue, Nov 1, 2005	19.35	19.51	19.20	19.51
2479	NYSE	ALG	Mon, Oct 31, 2005	19.10	19.46	18.98	19.45
2478	NYSE	ALG	Fri, Oct 28, 2005	19.05	19.15	19.00	19.09
2477	NYSE	ALG	Thu, Oct 27, 2005	19.20	19.20	18.90	18.90
2476	NYSE	ALG	Wed, Oct 26, 2005	19.30	19.36	19.20	19.30
2475	NYSE	ALG	Tue, Oct 25, 2005	19.40	19.40	19.12	19.40
2474	NYSE	ALG	Mon, Oct 24, 2005	19.30	19.55	19.30	19.45
2473	NYSE	ALG	Fri, Oct 21, 2005	19.50	19.55	19.27	19.36
2472	NYSE	ALG	Thu, Oct 20, 2005	19.75	19.81	19.47	19.50
2471	NYSE	ALG	Wed, Oct 19, 2005	19.90	19.90	19.55	19.67
2470	NYSE	ALG	Tue, Oct 18, 2005	20.10	20.11	19.99	19.99
2469	NYSE	ALG	Mon, Oct 17, 2005	19.15	20.03	19.13	20.03
2468	NYSE	ALG	Fri, Oct 14, 2005	19.70	19.70	18.75	19.22
2467	NYSE	ALG	Thu, Oct 13, 2005	19.10	19.64	18.87	19.64
2466	NYSE	ALG	Wed, Oct 12, 2005	19.44	19.44	19.15	19.20
2465	NYSE	ALG	Tue, Oct 11, 2005	19.80	19.83	19.38	19.38
2464	NYSE	ALG	Mon, Oct 10, 2005	19.78	19.90	19.75	19.80
2463	NYSE	ALG	Fri, Oct 7, 2005	20.05	20.09	19.75	19.77
2462	NYSE	ALG	Thu, Oct 6, 2005	19.78	20.10	19.78	20.00
2461	NYSE	ALG	Wed, Oct 5, 2005	19.82	19.92	19.75	19.85
2460	NYSE	ALG	Tue, Oct 4, 2005	20.05	20.05	19.85	19.92
2459	NYSE	ALG	Mon, Oct 3, 2005	20.00	20.13	19.85	19.99
2458	NYSE	ALG	Fri, Sep 30, 2005	20.20	20.28	19.80	19.82
2457	NYSE	ALG	Thu, Sep 29, 2005	19.56	20.34	19.55	20.34
2456	NYSE	ALG	Wed, Sep 28, 2005	19.90	20.00	19.50	19.56
2455	NYSE	ALG	Tue, Sep 27, 2005	18.75	20.18	18.75	20.06
2454	NYSE	ALG	Mon, Sep 26, 2005	19.10	19.24	18.54	18.60
2453	NYSE	ALG	Fri, Sep 23, 2005	19.00	19.20	19.00	19.10
2452	NYSE	ALG	Thu, Sep 22, 2005	18.05	19.09	18.05	19.00
2451	NYSE	ALG	Wed, Sep 21, 2005	18.80	18.80	18.04	18.11
2450	NYSE	ALG	Tue, Sep 20, 2005	19.28	19.35	18.87	18.87
2449	NYSE	ALG	Mon, Sep 19, 2005	19.12	19.22	19.01	19.15
2448	NYSE	ALG	Fri, Sep 16, 2005	19.15	19.34	18.85	19.13
2447	NYSE	ALG	Thu, Sep 15, 2005	19.00	19.10	19.00	19.07
2446	NYSE	ALG	Wed, Sep 14, 2005	19.90	20.05	19.10	19.13
2445	NYSE	ALG	Tue, Sep 13, 2005	20.30	20.35	19.90	19.99
2444	NYSE	ALG	Mon, Sep 12, 2005	20.05	20.46	20.05	20.46
2443	NYSE	ALG	Fri, Sep 9, 2005	20.00	20.06	19.72	20.01
2442	NYSE	ALG	Thu, Sep 8, 2005	20.55	20.64	20.09	20.09
2441	NYSE	ALG	Wed, Sep 7, 2005	20.25	20.60	20.20	20.55
2440	NYSE	ALG	Tue, Sep 6, 2005	20.50	20.55	20.48	20.50
2439	NYSE	ALG	Fri, Sep 2, 2005	20.42	20.46	20.35	20.40
2438	NYSE	ALG	Thu, Sep 1, 2005	20.55	20.56	20.40	20.50
2437	NYSE	ALG	Wed, Aug 31, 2005	20.01	20.45	19.95	20.45
2436	NYSE	ALG	Tue, Aug 30, 2005	19.80	20.01	19.80	19.91
2435	NYSE	ALG	Mon, Aug 29, 2005	19.80	19.95	19.80	19.83
2434	NYSE	ALG	Fri, Aug 26, 2005	20.00	20.00	19.80	19.83
2433	NYSE	ALG	Thu, Aug 25, 2005	19.50	19.86	19.50	19.80
2432	NYSE	ALG	Wed, Aug 24, 2005	19.60	19.84	19.60	19.64
2431	NYSE	ALG	Tue, Aug 23, 2005	20.00	20.00	19.69	19.76
2430	NYSE	ALG	Mon, Aug 22, 2005	19.91	20.17	19.85	20.07
2429	NYSE	ALG	Fri, Aug 19, 2005	20.05	20.18	19.85	19.91
2428	NYSE	ALG	Thu, Aug 18, 2005	19.95	20.25	19.90	20.04
2427	NYSE	ALG	Wed, Aug 17, 2005	20.00	20.20	19.95	20.06
2426	NYSE	ALG	Tue, Aug 16, 2005	20.02	20.30	19.97	20.00
2425	NYSE	ALG	Mon, Aug 15, 2005	20.00	20.22	19.90	20.22
2424	NYSE	ALG	Fri, Aug 12, 2005	19.90	20.05	19.80	20.02
2423	NYSE	ALG	Thu, Aug 11, 2005	19.85	20.05	19.85	19.91
2422	NYSE	ALG	Wed, Aug 10, 2005	19.90	20.10	19.85	19.85
2421	NYSE	ALG	Tue, Aug 9, 2005	19.21	19.77	19.21	19.76
2420	NYSE	ALG	Mon, Aug 8, 2005	19.60	19.60	19.20	19.20
2419	NYSE	ALG	Fri, Aug 5, 2005	19.45	19.65	19.41	19.61
2418	NYSE	ALG	Thu, Aug 4, 2005	19.85	19.85	19.44	19.45
2417	NYSE	ALG	Wed, Aug 3, 2005	19.85	20.35	19.73	20.00
2416	NYSE	ALG	Tue, Aug 2, 2005	19.90	20.15	19.90	20.00
2415	NYSE	ALG	Mon, Aug 1, 2005	19.85	20.19	19.85	20.04
2414	NYSE	ALG	Fri, Jul 29, 2005	20.08	20.08	19.70	19.85
2413	NYSE	ALG	Thu, Jul 28, 2005	20.05	20.13	19.98	20.08
2412	NYSE	ALG	Wed, Jul 27, 2005	19.79	20.03	19.79	19.99
2411	NYSE	ALG	Tue, Jul 26, 2005	19.95	20.00	19.79	19.79
2410	NYSE	ALG	Mon, Jul 25, 2005	20.45	20.67	19.87	20.02
2409	NYSE	ALG	Fri, Jul 22, 2005	19.95	20.46	19.95	20.37
2408	NYSE	ALG	Thu, Jul 21, 2005	20.07	20.07	19.84	20.01
2407	NYSE	ALG	Wed, Jul 20, 2005	20.02	20.20	19.94	19.99
2406	NYSE	ALG	Tue, Jul 19, 2005	19.85	20.10	19.70	20.09
2405	NYSE	ALG	Mon, Jul 18, 2005	19.85	19.87	19.51	19.72
2404	NYSE	ALG	Fri, Jul 15, 2005	19.20	20.10	19.20	19.95
2403	NYSE	ALG	Thu, Jul 14, 2005	20.05	20.08	19.26	19.35
2402	NYSE	ALG	Wed, Jul 13, 2005	19.58	20.12	19.55	19.98
2401	NYSE	ALG	Tue, Jul 12, 2005	20.13	20.13	19.50	19.55
2400	NYSE	ALG	Mon, Jul 11, 2005	19.45	20.14	19.39	20.08
2399	NYSE	ALG	Fri, Jul 8, 2005	19.17	19.45	19.10	19.32
2398	NYSE	ALG	Thu, Jul 7, 2005	19.40	19.40	18.98	19.05
2397	NYSE	ALG	Wed, Jul 6, 2005	18.85	19.74	18.85	19.50
2396	NYSE	ALG	Tue, Jul 5, 2005	18.50	19.00	18.35	18.90
2395	NYSE	ALG	Fri, Jul 1, 2005	18.77	19.00	18.53	18.67
2394	NYSE	ALG	Thu, Jun 30, 2005	19.20	19.30	18.66	18.67
2393	NYSE	ALG	Wed, Jun 29, 2005	19.65	19.80	19.14	19.27
2392	NYSE	ALG	Tue, Jun 28, 2005	19.61	19.90	19.26	19.70
2391	NYSE	ALG	Mon, Jun 27, 2005	19.55	19.72	19.11	19.61
2390	NYSE	ALG	Fri, Jun 24, 2005	20.07	20.70	19.76	19.76
2389	NYSE	ALG	Thu, Jun 23, 2005	19.95	20.69	19.95	20.21
2388	NYSE	ALG	Wed, Jun 22, 2005	20.00	20.63	19.78	20.13
2387	NYSE	ALG	Tue, Jun 21, 2005	20.55	20.98	19.95	20.23
2386	NYSE	ALG	Mon, Jun 20, 2005	20.64	21.35	20.10	20.95
2385	NYSE	ALG	Fri, Jun 17, 2005	20.03	20.95	20.02	20.76
2384	NYSE	ALG	Thu, Jun 16, 2005	19.88	20.00	19.65	19.90
2383	NYSE	ALG	Wed, Jun 15, 2005	20.18	20.21	19.48	19.64
2382	NYSE	ALG	Tue, Jun 14, 2005	19.95	20.21	19.81	20.03
2381	NYSE	ALG	Mon, Jun 13, 2005	20.22	20.30	19.95	20.00
2380	NYSE	ALG	Fri, Jun 10, 2005	20.45	20.50	20.02	20.02
2379	NYSE	ALG	Thu, Jun 9, 2005	20.49	20.49	20.15	20.34
2378	NYSE	ALG	Wed, Jun 8, 2005	20.55	21.05	20.50	20.50
2377	NYSE	ALG	Tue, Jun 7, 2005	20.76	20.95	20.63	20.65
2376	NYSE	ALG	Mon, Jun 6, 2005	20.70	20.82	20.30	20.65
2375	NYSE	ALG	Fri, Jun 3, 2005	20.50	20.61	20.39	20.58
2374	NYSE	ALG	Thu, Jun 2, 2005	20.45	20.62	20.45	20.57
2373	NYSE	ALG	Wed, Jun 1, 2005	20.41	20.50	20.25	20.26
2372	NYSE	ALG	Tue, May 31, 2005	20.80	21.00	20.40	20.40
2371	NYSE	ALG	Fri, May 27, 2005	20.30	20.60	20.27	20.59
2370	NYSE	ALG	Thu, May 26, 2005	20.60	20.75	20.30	20.30
2369	NYSE	ALG	Wed, May 25, 2005	20.85	21.15	20.60	20.60
2368	NYSE	ALG	Tue, May 24, 2005	20.36	21.43	20.36	21.43
2367	NYSE	ALG	Mon, May 23, 2005	20.05	20.48	19.92	20.15
2366	NYSE	ALG	Fri, May 20, 2005	19.94	20.78	19.94	20.36
2365	NYSE	ALG	Thu, May 19, 2005	20.05	20.54	19.88	20.00
2364	NYSE	ALG	Wed, May 18, 2005	19.76	20.35	19.65	19.93
2363	NYSE	ALG	Tue, May 17, 2005	18.93	19.66	18.90	19.56
2362	NYSE	ALG	Mon, May 16, 2005	19.10	19.42	18.90	19.07
2361	NYSE	ALG	Fri, May 13, 2005	19.24	19.60	18.88	19.19
2360	NYSE	ALG	Thu, May 12, 2005	19.40	19.40	19.13	19.24
2359	NYSE	ALG	Wed, May 11, 2005	19.84	19.84	19.38	19.47
2358	NYSE	ALG	Tue, May 10, 2005	19.55	20.11	19.55	19.74
2357	NYSE	ALG	Mon, May 9, 2005	19.65	19.85	19.30	19.55
2356	NYSE	ALG	Fri, May 6, 2005	18.95	19.50	18.95	19.50
2355	NYSE	ALG	Thu, May 5, 2005	19.90	20.15	18.81	18.95
2354	NYSE	ALG	Wed, May 4, 2005	19.10	20.15	18.05	19.79
2353	NYSE	ALG	Tue, May 3, 2005	18.78	19.18	18.38	19.10
2352	NYSE	ALG	Mon, May 2, 2005	18.90	18.98	18.35	18.68
2351	NYSE	ALG	Fri, Apr 29, 2005	19.91	19.91	18.70	19.15
2350	NYSE	ALG	Thu, Apr 28, 2005	20.20	20.20	19.90	19.90
2349	NYSE	ALG	Wed, Apr 27, 2005	20.03	20.30	19.91	20.10
2348	NYSE	ALG	Tue, Apr 26, 2005	20.75	20.75	19.74	19.98
2347	NYSE	ALG	Mon, Apr 25, 2005	21.75	21.78	20.75	20.75
2346	NYSE	ALG	Fri, Apr 22, 2005	22.30	22.50	21.75	21.75
2345	NYSE	ALG	Thu, Apr 21, 2005	22.84	22.86	22.25	22.43
2344	NYSE	ALG	Wed, Apr 20, 2005	23.00	23.10	22.50	22.80
2343	NYSE	ALG	Tue, Apr 19, 2005	23.34	23.55	22.85	22.93
2342	NYSE	ALG	Mon, Apr 18, 2005	24.27	24.27	23.36	23.36
2341	NYSE	ALG	Fri, Apr 15, 2005	23.90	24.35	23.90	24.32
2340	NYSE	ALG	Thu, Apr 14, 2005	23.90	24.15	23.90	23.91
2339	NYSE	ALG	Wed, Apr 13, 2005	23.91	24.40	23.91	23.91
2338	NYSE	ALG	Tue, Apr 12, 2005	24.40	24.70	23.70	23.97
2337	NYSE	ALG	Mon, Apr 11, 2005	23.60	24.50	23.60	24.25
2336	NYSE	ALG	Fri, Apr 8, 2005	24.19	24.37	23.68	23.78
2335	NYSE	ALG	Thu, Apr 7, 2005	24.15	24.44	24.15	24.19
2334	NYSE	ALG	Wed, Apr 6, 2005	24.09	24.30	24.09	24.20
2333	NYSE	ALG	Tue, Apr 5, 2005	24.42	24.42	23.90	24.09
2332	NYSE	ALG	Mon, Apr 4, 2005	25.00	25.00	24.40	24.43
2331	NYSE	ALG	Fri, Apr 1, 2005	24.94	25.30	24.85	24.85
2330	NYSE	ALG	Thu, Mar 31, 2005	24.66	24.75	24.55	24.74
2329	NYSE	ALG	Wed, Mar 30, 2005	24.70	24.75	24.55	24.66
2328	NYSE	ALG	Tue, Mar 29, 2005	24.60	24.60	24.53	24.60
2327	NYSE	ALG	Mon, Mar 28, 2005	24.67	24.75	24.66	24.70
2326	NYSE	ALG	Thu, Mar 24, 2005	24.65	24.75	24.65	24.73
2325	NYSE	ALG	Wed, Mar 23, 2005	25.00	25.05	24.55	24.55
2324	NYSE	ALG	Tue, Mar 22, 2005	25.49	25.49	24.75	25.19
2323	NYSE	ALG	Mon, Mar 21, 2005	25.50	25.85	25.30	25.66
2322	NYSE	ALG	Fri, Mar 18, 2005	25.45	25.50	25.20	25.49
2321	NYSE	ALG	Thu, Mar 17, 2005	25.78	25.78	25.40	25.60
2320	NYSE	ALG	Wed, Mar 16, 2005	25.57	25.78	25.40	25.78
2319	NYSE	ALG	Tue, Mar 15, 2005	25.35	25.72	25.30	25.71
2318	NYSE	ALG	Mon, Mar 14, 2005	24.85	25.40	24.70	25.27
2317	NYSE	ALG	Fri, Mar 11, 2005	24.47	25.05	24.30	24.80
2316	NYSE	ALG	Thu, Mar 10, 2005	24.71	24.71	24.30	24.57
2315	NYSE	ALG	Wed, Mar 9, 2005	23.90	24.74	23.90	24.71
2314	NYSE	ALG	Tue, Mar 8, 2005	23.34	24.00	23.19	24.00
2313	NYSE	ALG	Mon, Mar 7, 2005	23.73	23.76	23.30	23.44
2312	NYSE	ALG	Thu, Mar 3, 2005	25.45	25.45	24.55	24.55
2311	NYSE	ALG	Wed, Mar 2, 2005	25.06	26.10	25.06	25.39
2310	NYSE	ALG	Tue, Mar 1, 2005	24.70	25.80	24.70	25.05
2309	NYSE	ALG	Mon, Feb 28, 2005	23.95	24.95	23.95	24.70
2308	NYSE	ALG	Fri, Feb 25, 2005	22.90	24.13	22.90	23.85
2307	NYSE	ALG	Thu, Feb 24, 2005	23.50	24.00	22.60	23.00
2306	NYSE	ALG	Wed, Feb 23, 2005	23.65	23.95	23.50	23.51
2305	NYSE	ALG	Tue, Feb 22, 2005	24.70	25.05	24.34	24.34
2304	NYSE	ALG	Fri, Feb 18, 2005	24.84	25.20	24.84	25.08
2303	NYSE	ALG	Thu, Feb 17, 2005	24.30	25.04	24.30	24.74
2302	NYSE	ALG	Wed, Feb 16, 2005	25.05	25.05	24.35	24.44
2301	NYSE	ALG	Tue, Feb 15, 2005	25.02	25.19	24.85	25.09
2300	NYSE	ALG	Mon, Feb 14, 2005	25.10	25.29	25.01	25.03
2299	NYSE	ALG	Fri, Feb 11, 2005	25.14	25.54	24.95	25.35
2298	NYSE	ALG	Thu, Feb 10, 2005	25.00	25.23	24.93	25.15
2297	NYSE	ALG	Wed, Feb 9, 2005	25.25	25.55	25.16	25.50
2296	NYSE	ALG	Tue, Feb 8, 2005	25.55	25.65	25.10	25.28
2295	NYSE	ALG	Mon, Feb 7, 2005	25.39	25.75	25.30	25.69
2294	NYSE	ALG	Fri, Feb 4, 2005	25.49	25.73	25.19	25.69
2293	NYSE	ALG	Thu, Feb 3, 2005	23.61	25.65	23.61	25.65
2292	NYSE	ALG	Wed, Feb 2, 2005	24.75	25.14	22.80	23.60
2291	NYSE	ALG	Tue, Feb 1, 2005	26.01	26.10	25.68	25.89
2290	NYSE	ALG	Mon, Jan 31, 2005	26.40	26.49	26.20	26.20
2289	NYSE	ALG	Fri, Jan 28, 2005	26.30	26.94	26.00	26.15
2288	NYSE	ALG	Thu, Jan 27, 2005	25.45	26.80	25.41	26.11
2287	NYSE	ALG	Wed, Jan 26, 2005	27.04	27.04	25.55	25.69
2286	NYSE	ALG	Tue, Jan 25, 2005	29.23	29.23	27.22	27.54
2285	NYSE	ALG	Mon, Jan 24, 2005	28.30	28.50	28.25	28.35
2284	NYSE	ALG	Fri, Jan 21, 2005	28.12	28.25	28.07	28.15
2283	NYSE	ALG	Thu, Jan 20, 2005	28.09	28.09	27.77	27.84
2282	NYSE	ALG	Wed, Jan 19, 2005	28.10	28.25	27.80	27.89
2281	NYSE	ALG	Tue, Jan 18, 2005	27.23	27.75	27.16	27.74
2280	NYSE	ALG	Fri, Jan 14, 2005	26.88	27.23	26.76	27.18
2279	NYSE	ALG	Thu, Jan 13, 2005	27.07	27.16	26.77	26.78
2278	NYSE	ALG	Wed, Jan 12, 2005	27.15	27.29	26.70	26.90
2277	NYSE	ALG	Tue, Jan 11, 2005	26.51	27.02	26.51	26.85
2276	NYSE	ALG	Mon, Jan 10, 2005	25.20	26.57	25.20	26.41
2275	NYSE	ALG	Fri, Jan 7, 2005	26.45	26.60	25.50	25.50
2274	NYSE	ALG	Thu, Jan 6, 2005	27.25	27.38	26.41	26.42
2273	NYSE	ALG	Wed, Jan 5, 2005	26.48	27.40	26.48	27.19
2272	NYSE	ALG	Tue, Jan 4, 2005	28.45	28.60	26.45	26.48
2271	NYSE	ALG	Mon, Jan 3, 2005	27.15	28.50	27.15	28.20
2270	NYSE	ALG	Fri, Dec 31, 2004	27.15	27.16	26.83	27.16
2269	NYSE	ALG	Thu, Dec 30, 2004	26.42	27.26	26.36	27.14
2268	NYSE	ALG	Wed, Dec 29, 2004	26.70	26.70	25.72	26.05
2267	NYSE	ALG	Tue, Dec 28, 2004	26.10	27.22	26.10	26.95
2266	NYSE	ALG	Mon, Dec 27, 2004	24.75	26.10	24.50	26.10
2265	NYSE	ALG	Thu, Dec 23, 2004	26.00	26.44	24.50	25.34
2264	NYSE	ALG	Wed, Dec 22, 2004	27.15	27.49	27.00	27.00
2263	NYSE	ALG	Tue, Dec 21, 2004	26.00	27.09	25.90	26.90
2262	NYSE	ALG	Mon, Dec 20, 2004	25.39	26.60	25.39	26.01
2261	NYSE	ALG	Fri, Dec 17, 2004	24.82	25.34	24.82	25.34
2260	NYSE	ALG	Thu, Dec 16, 2004	23.84	24.94	23.70	24.81
2259	NYSE	ALG	Wed, Dec 15, 2004	23.50	23.95	23.40	23.84
2258	NYSE	ALG	Tue, Dec 14, 2004	22.52	23.55	22.52	23.48
2257	NYSE	ALG	Mon, Dec 13, 2004	22.45	22.65	22.25	22.42
2256	NYSE	ALG	Fri, Dec 10, 2004	22.03	22.56	21.96	22.35
2255	NYSE	ALG	Thu, Dec 9, 2004	22.79	22.82	21.71	21.93
2254	NYSE	ALG	Wed, Dec 8, 2004	22.75	22.80	22.45	22.70
2253	NYSE	ALG	Tue, Dec 7, 2004	22.29	22.80	22.29	22.60
2252	NYSE	ALG	Mon, Dec 6, 2004	21.70	22.63	21.70	22.17
2251	NYSE	ALG	Fri, Dec 3, 2004	20.46	21.32	20.46	21.15
2250	NYSE	ALG	Thu, Dec 2, 2004	20.62	20.84	20.25	20.43
2249	NYSE	ALG	Wed, Dec 1, 2004	21.03	21.03	20.51	20.51
2248	NYSE	ALG	Tue, Nov 30, 2004	20.94	20.94	20.69	20.90
2247	NYSE	ALG	Mon, Nov 29, 2004	20.95	21.00	20.84	20.90
2246	NYSE	ALG	Fri, Nov 26, 2004	20.90	20.92	20.85	20.85
2245	NYSE	ALG	Wed, Nov 24, 2004	20.85	20.94	20.77	20.89
2244	NYSE	ALG	Tue, Nov 23, 2004	20.59	20.90	20.49	20.85
2243	NYSE	ALG	Mon, Nov 22, 2004	20.99	21.00	20.50	20.54
2242	NYSE	ALG	Fri, Nov 19, 2004	20.55	20.93	20.52	20.93
2241	NYSE	ALG	Thu, Nov 18, 2004	20.62	20.75	20.22	20.55
2240	NYSE	ALG	Wed, Nov 17, 2004	20.50	20.90	20.50	20.62
2239	NYSE	ALG	Tue, Nov 16, 2004	20.85	20.85	20.50	20.52
2238	NYSE	ALG	Mon, Nov 15, 2004	20.60	21.00	20.41	20.85
2237	NYSE	ALG	Fri, Nov 12, 2004	21.02	21.04	20.45	20.45
2236	NYSE	ALG	Thu, Nov 11, 2004	21.04	21.19	20.90	21.02
2235	NYSE	ALG	Wed, Nov 10, 2004	21.24	21.25	20.98	21.00
2234	NYSE	ALG	Tue, Nov 9, 2004	21.10	21.25	21.00	21.20
2233	NYSE	ALG	Mon, Nov 8, 2004	20.83	21.37	20.77	21.00
2232	NYSE	ALG	Fri, Nov 5, 2004	18.85	21.20	18.85	20.82
2231	NYSE	ALG	Thu, Nov 4, 2004	18.85	19.29	18.45	18.71
2230	NYSE	ALG	Wed, Nov 3, 2004	18.55	18.80	18.49	18.74
2229	NYSE	ALG	Tue, Nov 2, 2004	18.50	18.64	18.45	18.54
2228	NYSE	ALG	Mon, Nov 1, 2004	18.50	18.56	18.49	18.50
2227	NYSE	ALG	Fri, Oct 29, 2004	18.45	18.60	18.31	18.50
2226	NYSE	ALG	Thu, Oct 28, 2004	18.45	18.49	18.30	18.30
2225	NYSE	ALG	Wed, Oct 27, 2004	18.15	18.48	18.15	18.39
2224	NYSE	ALG	Tue, Oct 26, 2004	18.51	18.51	18.12	18.25
2223	NYSE	ALG	Mon, Oct 25, 2004	18.65	18.70	18.47	18.50
2222	NYSE	ALG	Fri, Oct 22, 2004	18.40	18.55	18.30	18.55
2221	NYSE	ALG	Thu, Oct 21, 2004	18.50	18.55	18.42	18.42
2220	NYSE	ALG	Wed, Oct 20, 2004	18.50	18.50	18.50	18.50
2219	NYSE	ALG	Tue, Oct 19, 2004	18.37	18.50	18.32	18.40
2218	NYSE	ALG	Mon, Oct 18, 2004	18.30	18.30	18.25	18.29
2217	NYSE	ALG	Fri, Oct 15, 2004	18.08	18.50	18.08	18.30
2216	NYSE	ALG	Thu, Oct 14, 2004	18.00	18.04	17.87	17.90
2215	NYSE	ALG	Wed, Oct 13, 2004	18.02	18.13	17.93	18.01
2214	NYSE	ALG	Tue, Oct 12, 2004	18.02	18.18	17.85	18.18
2213	NYSE	ALG	Mon, Oct 11, 2004	18.55	18.55	18.16	18.16
2212	NYSE	ALG	Fri, Oct 8, 2004	18.65	18.83	18.48	18.48
2211	NYSE	ALG	Thu, Oct 7, 2004	18.65	18.79	18.45	18.55
2210	NYSE	ALG	Wed, Oct 6, 2004	18.60	18.70	18.45	18.58
2209	NYSE	ALG	Tue, Oct 5, 2004	18.90	18.96	18.52	18.52
2208	NYSE	ALG	Mon, Oct 4, 2004	19.24	19.24	18.71	18.72
2207	NYSE	ALG	Fri, Oct 1, 2004	18.96	19.15	18.96	19.14
2206	NYSE	ALG	Thu, Sep 30, 2004	18.83	18.94	18.66	18.71
2205	NYSE	ALG	Wed, Sep 29, 2004	18.50	18.85	18.50	18.79
2204	NYSE	ALG	Tue, Sep 28, 2004	18.83	18.83	18.36	18.36
2203	NYSE	ALG	Mon, Sep 27, 2004	18.25	18.70	18.25	18.70
2202	NYSE	ALG	Fri, Sep 24, 2004	18.45	18.45	18.38	18.38
2201	NYSE	ALG	Thu, Sep 23, 2004	18.14	18.35	18.00	18.35
2200	NYSE	ALG	Wed, Sep 22, 2004	17.70	18.00	17.70	18.00
2199	NYSE	ALG	Tue, Sep 21, 2004	17.44	17.65	17.44	17.65
2198	NYSE	ALG	Mon, Sep 20, 2004	17.81	17.95	17.32	17.43
2197	NYSE	ALG	Fri, Sep 17, 2004	17.65	17.81	17.65	17.81
2196	NYSE	ALG	Thu, Sep 16, 2004	17.49	17.80	17.49	17.65
2195	NYSE	ALG	Wed, Sep 15, 2004	17.38	17.42	17.38	17.42
2194	NYSE	ALG	Tue, Sep 14, 2004	17.28	17.33	17.27	17.33
2193	NYSE	ALG	Mon, Sep 13, 2004	17.20	17.29	17.18	17.18
2192	NYSE	ALG	Fri, Sep 10, 2004	16.95	17.00	16.95	16.99
2191	NYSE	ALG	Thu, Sep 9, 2004	17.05	17.05	16.96	17.00
2190	NYSE	ALG	Wed, Sep 8, 2004	17.10	17.15	16.95	17.05
2189	NYSE	ALG	Tue, Sep 7, 2004	17.00	17.15	17.00	17.00
2188	NYSE	ALG	Fri, Sep 3, 2004	16.99	16.99	16.99	16.99
2187	NYSE	ALG	Thu, Sep 2, 2004	16.96	16.99	16.96	16.99
2186	NYSE	ALG	Wed, Sep 1, 2004	16.99	16.99	16.96	16.99
2185	NYSE	ALG	Tue, Aug 31, 2004	16.98	16.99	16.95	16.99
2184	NYSE	ALG	Mon, Aug 30, 2004	16.96	17.03	16.95	16.95
2183	NYSE	ALG	Fri, Aug 27, 2004	17.01	17.01	17.00	17.00
2182	NYSE	ALG	Thu, Aug 26, 2004	17.16	17.26	16.85	16.96
2181	NYSE	ALG	Wed, Aug 25, 2004	17.10	17.26	16.91	17.10
2180	NYSE	ALG	Tue, Aug 24, 2004	17.14	17.17	16.81	17.00
2179	NYSE	ALG	Mon, Aug 23, 2004	17.45	17.45	16.95	17.04
2178	NYSE	ALG	Fri, Aug 20, 2004	17.30	17.30	17.00	17.01
2177	NYSE	ALG	Thu, Aug 19, 2004	16.95	17.24	16.77	17.20
2176	NYSE	ALG	Wed, Aug 18, 2004	16.98	16.98	16.65	16.70
2175	NYSE	ALG	Tue, Aug 17, 2004	17.15	17.15	16.80	16.88
2174	NYSE	ALG	Mon, Aug 16, 2004	17.02	17.07	16.90	16.95
2173	NYSE	ALG	Fri, Aug 13, 2004	17.18	17.18	17.00	17.07
2172	NYSE	ALG	Thu, Aug 12, 2004	17.00	17.19	17.00	17.19
2171	NYSE	ALG	Wed, Aug 11, 2004	17.07	17.19	16.90	17.18
2170	NYSE	ALG	Tue, Aug 10, 2004	16.90	17.14	16.89	17.00
2169	NYSE	ALG	Mon, Aug 9, 2004	16.86	16.86	16.60	16.75
2168	NYSE	ALG	Fri, Aug 6, 2004	17.11	17.12	16.87	16.98
2167	NYSE	ALG	Thu, Aug 5, 2004	17.20	17.45	17.02	17.28
2166	NYSE	ALG	Wed, Aug 4, 2004	16.40	17.18	16.40	17.18
2165	NYSE	ALG	Tue, Aug 3, 2004	16.07	16.34	16.07	16.34
2164	NYSE	ALG	Mon, Aug 2, 2004	16.25	16.25	16.10	16.13
2163	NYSE	ALG	Fri, Jul 30, 2004	16.29	16.29	16.07	16.15
2162	NYSE	ALG	Thu, Jul 29, 2004	16.28	16.31	16.15	16.26
2161	NYSE	ALG	Wed, Jul 28, 2004	16.35	16.35	16.15	16.22
2160	NYSE	ALG	Tue, Jul 27, 2004	16.40	16.40	16.25	16.37
2159	NYSE	ALG	Mon, Jul 26, 2004	15.80	16.28	15.75	16.28
2158	NYSE	ALG	Fri, Jul 23, 2004	15.76	15.85	15.75	15.85
2157	NYSE	ALG	Thu, Jul 22, 2004	15.76	15.80	15.75	15.76
2156	NYSE	ALG	Wed, Jul 21, 2004	15.75	15.75	15.72	15.74
2155	NYSE	ALG	Tue, Jul 20, 2004	15.77	15.77	15.74	15.77
2154	NYSE	ALG	Mon, Jul 19, 2004	16.06	16.06	15.75	15.79
2153	NYSE	ALG	Fri, Jul 16, 2004	15.96	16.11	15.95	15.96
2152	NYSE	ALG	Thu, Jul 15, 2004	16.30	16.30	15.95	15.95
2151	NYSE	ALG	Wed, Jul 14, 2004	16.50	16.50	16.32	16.33
2150	NYSE	ALG	Tue, Jul 13, 2004	16.20	16.70	16.04	16.50
2149	NYSE	ALG	Mon, Jul 12, 2004	16.24	16.51	16.03	16.15
2148	NYSE	ALG	Fri, Jul 9, 2004	16.10	16.29	16.00	16.24
2147	NYSE	ALG	Thu, Jul 8, 2004	16.05	16.15	16.05	16.06
2146	NYSE	ALG	Wed, Jul 7, 2004	16.05	16.20	15.93	15.94
2145	NYSE	ALG	Tue, Jul 6, 2004	16.20	16.20	15.91	15.92
2144	NYSE	ALG	Fri, Jul 2, 2004	16.07	16.10	15.93	16.00
2143	NYSE	ALG	Thu, Jul 1, 2004	16.00	16.25	15.91	15.97
2142	NYSE	ALG	Wed, Jun 30, 2004	15.35	15.95	15.35	15.90
2141	NYSE	ALG	Tue, Jun 29, 2004	15.20	15.30	15.15	15.25
2140	NYSE	ALG	Mon, Jun 28, 2004	14.78	15.15	14.48	15.10
2139	NYSE	ALG	Fri, Jun 25, 2004	15.66	15.66	14.68	14.68
2138	NYSE	ALG	Thu, Jun 24, 2004	15.60	15.97	15.60	15.66
2137	NYSE	ALG	Wed, Jun 23, 2004	15.75	15.75	15.30	15.50
2136	NYSE	ALG	Tue, Jun 22, 2004	15.60	15.98	15.60	15.65
2135	NYSE	ALG	Mon, Jun 21, 2004	15.65	16.00	15.55	15.70
2134	NYSE	ALG	Fri, Jun 18, 2004	15.61	15.72	15.50	15.50
2133	NYSE	ALG	Thu, Jun 17, 2004	15.65	15.70	15.46	15.60
2132	NYSE	ALG	Wed, Jun 16, 2004	15.40	15.97	15.40	15.51
2131	NYSE	ALG	Tue, Jun 15, 2004	15.55	15.65	15.20	15.26
2130	NYSE	ALG	Mon, Jun 14, 2004	15.80	15.90	15.44	15.45
2129	NYSE	ALG	Thu, Jun 10, 2004	15.45	15.84	15.15	15.80
2128	NYSE	ALG	Wed, Jun 9, 2004	15.58	15.72	15.55	15.68
2127	NYSE	ALG	Tue, Jun 8, 2004	15.44	15.46	15.44	15.46
2126	NYSE	ALG	Mon, Jun 7, 2004	15.12	15.39	15.12	15.39
2125	NYSE	ALG	Fri, Jun 4, 2004	15.15	15.15	15.00	15.00
2124	NYSE	ALG	Thu, Jun 3, 2004	15.10	15.11	14.95	15.05
2123	NYSE	ALG	Wed, Jun 2, 2004	15.65	15.75	15.10	15.19
2122	NYSE	ALG	Tue, Jun 1, 2004	15.65	15.73	15.50	15.51
2121	NYSE	ALG	Fri, May 28, 2004	15.67	15.68	15.65	15.65
2120	NYSE	ALG	Thu, May 27, 2004	15.39	15.67	15.39	15.66
2119	NYSE	ALG	Wed, May 26, 2004	15.32	15.43	15.32	15.41
2118	NYSE	ALG	Tue, May 25, 2004	14.87	15.20	14.87	15.17
2117	NYSE	ALG	Mon, May 24, 2004	14.90	15.05	14.88	14.96
2116	NYSE	ALG	Fri, May 21, 2004	14.81	14.84	14.75	14.83
2115	NYSE	ALG	Thu, May 20, 2004	14.77	14.86	14.55	14.61
2114	NYSE	ALG	Wed, May 19, 2004	14.80	14.90	14.55	14.79
2113	NYSE	ALG	Tue, May 18, 2004	14.60	14.74	14.58	14.64
2112	NYSE	ALG	Mon, May 17, 2004	14.55	14.60	14.44	14.44
2111	NYSE	ALG	Fri, May 14, 2004	14.55	14.75	14.40	14.70
2110	NYSE	ALG	Thu, May 13, 2004	14.69	14.97	14.65	14.69
2109	NYSE	ALG	Wed, May 12, 2004	15.10	15.10	14.67	14.68
2108	NYSE	ALG	Tue, May 11, 2004	15.30	15.35	15.26	15.30
2107	NYSE	ALG	Mon, May 10, 2004	15.29	15.29	15.01	15.01
2106	NYSE	ALG	Fri, May 7, 2004	15.67	15.67	15.35	15.39
2105	NYSE	ALG	Thu, May 6, 2004	16.05	16.05	15.45	15.67
2104	NYSE	ALG	Wed, May 5, 2004	16.04	16.45	16.04	16.16
2103	NYSE	ALG	Tue, May 4, 2004	15.66	15.66	15.25	15.53
2102	NYSE	ALG	Mon, May 3, 2004	16.66	16.66	15.85	15.86
2101	NYSE	ALG	Fri, Apr 30, 2004	16.85	16.85	16.57	16.57
2100	NYSE	ALG	Thu, Apr 29, 2004	16.91	17.05	16.75	16.95
2099	NYSE	ALG	Wed, Apr 28, 2004	17.00	17.04	16.80	16.81
2098	NYSE	ALG	Tue, Apr 27, 2004	16.90	17.00	16.90	17.00
2097	NYSE	ALG	Mon, Apr 26, 2004	16.90	16.98	16.45	16.86
2096	NYSE	ALG	Fri, Apr 23, 2004	16.98	16.98	16.90	16.97
2095	NYSE	ALG	Thu, Apr 22, 2004	16.90	17.00	16.90	16.97
2094	NYSE	ALG	Wed, Apr 21, 2004	16.90	16.90	16.65	16.80
2093	NYSE	ALG	Tue, Apr 20, 2004	16.95	17.00	16.80	16.80
2092	NYSE	ALG	Mon, Apr 19, 2004	16.98	16.99	16.85	16.88
2091	NYSE	ALG	Fri, Apr 16, 2004	17.00	17.00	16.93	16.94
2090	NYSE	ALG	Thu, Apr 15, 2004	17.00	17.00	16.90	16.99
2089	NYSE	ALG	Wed, Apr 14, 2004	17.05	17.18	16.90	17.00
2088	NYSE	ALG	Tue, Apr 13, 2004	17.18	17.27	17.11	17.20
2087	NYSE	ALG	Mon, Apr 12, 2004	17.33	17.35	17.20	17.30
2086	NYSE	ALG	Thu, Apr 8, 2004	17.52	17.52	17.30	17.33
2085	NYSE	ALG	Wed, Apr 7, 2004	17.52	17.55	17.50	17.50
2084	NYSE	ALG	Tue, Apr 6, 2004	17.51	17.55	17.44	17.52
2083	NYSE	ALG	Mon, Apr 5, 2004	17.61	17.67	17.50	17.51
2082	NYSE	ALG	Fri, Apr 2, 2004	17.45	17.68	17.45	17.60
2081	NYSE	ALG	Thu, Apr 1, 2004	17.40	17.45	17.40	17.45
2080	NYSE	ALG	Wed, Mar 31, 2004	17.29	17.40	17.27	17.39
2079	NYSE	ALG	Tue, Mar 30, 2004	17.25	17.28	17.22	17.23
2078	NYSE	ALG	Mon, Mar 29, 2004	17.23	17.25	17.20	17.22
2077	NYSE	ALG	Fri, Mar 26, 2004	17.10	17.23	17.10	17.23
2076	NYSE	ALG	Thu, Mar 25, 2004	17.08	17.15	17.05	17.10
2075	NYSE	ALG	Wed, Mar 24, 2004	17.00	17.09	17.00	17.05
2074	NYSE	ALG	Tue, Mar 23, 2004	17.15	17.20	17.00	17.00
2073	NYSE	ALG	Mon, Mar 22, 2004	17.36	17.36	17.10	17.15
2072	NYSE	ALG	Fri, Mar 19, 2004	17.50	17.50	17.30	17.36
2071	NYSE	ALG	Thu, Mar 18, 2004	17.40	17.48	17.25	17.47
2070	NYSE	ALG	Wed, Mar 17, 2004	17.45	17.68	17.45	17.57
2069	NYSE	ALG	Tue, Mar 16, 2004	17.35	17.48	17.35	17.35
2068	NYSE	ALG	Mon, Mar 15, 2004	17.66	17.72	17.26	17.26
2067	NYSE	ALG	Fri, Mar 12, 2004	17.50	17.60	17.45	17.54
2066	NYSE	ALG	Thu, Mar 11, 2004	17.50	17.60	17.50	17.50
2065	NYSE	ALG	Wed, Mar 10, 2004	17.85	17.85	17.55	17.55
2064	NYSE	ALG	Tue, Mar 9, 2004	18.05	18.05	17.85	17.85
2063	NYSE	ALG	Mon, Mar 8, 2004	18.25	18.25	18.10	18.10
2062	NYSE	ALG	Fri, Mar 5, 2004	18.27	18.35	18.20	18.28
2061	NYSE	ALG	Thu, Mar 4, 2004	18.21	18.29	18.20	18.29
2060	NYSE	ALG	Wed, Mar 3, 2004	18.06	18.25	18.05	18.21
2059	NYSE	ALG	Tue, Mar 2, 2004	18.26	18.30	18.18	18.18
2058	NYSE	ALG	Mon, Mar 1, 2004	18.27	18.39	18.27	18.28
2057	NYSE	ALG	Fri, Feb 27, 2004	18.24	18.24	18.16	18.17
2056	NYSE	ALG	Thu, Feb 26, 2004	18.70	18.70	18.33	18.35
2055	NYSE	ALG	Wed, Feb 25, 2004	18.35	18.56	18.35	18.56
2054	NYSE	ALG	Tue, Feb 24, 2004	18.13	18.50	18.13	18.48
2053	NYSE	ALG	Mon, Feb 23, 2004	17.75	17.98	17.72	17.98
2052	NYSE	ALG	Fri, Feb 20, 2004	17.60	17.99	17.60	17.85
2051	NYSE	ALG	Thu, Feb 19, 2004	17.25	17.60	17.25	17.60
2050	NYSE	ALG	Wed, Feb 18, 2004	17.00	17.11	17.00	17.11
2049	NYSE	ALG	Tue, Feb 17, 2004	17.53	17.68	17.53	17.56
2048	NYSE	ALG	Fri, Feb 13, 2004	17.45	17.56	17.32	17.33
2047	NYSE	ALG	Thu, Feb 12, 2004	17.05	17.45	17.05	17.30
2046	NYSE	ALG	Wed, Feb 11, 2004	17.17	17.18	17.10	17.18
2045	NYSE	ALG	Tue, Feb 10, 2004	16.67	17.15	16.67	17.11
2044	NYSE	ALG	Mon, Feb 9, 2004	16.40	16.50	16.40	16.50
2043	NYSE	ALG	Fri, Feb 6, 2004	16.10	16.32	16.10	16.32
2042	NYSE	ALG	Thu, Feb 5, 2004	15.85	16.07	15.85	16.07
2041	NYSE	ALG	Wed, Feb 4, 2004	15.95	15.96	15.85	15.85
2040	NYSE	ALG	Tue, Feb 3, 2004	15.96	16.00	15.95	15.96
2039	NYSE	ALG	Mon, Feb 2, 2004	16.05	16.05	15.96	15.96
2038	NYSE	ALG	Fri, Jan 30, 2004	16.04	16.25	15.99	16.10
2037	NYSE	ALG	Thu, Jan 29, 2004	16.05	16.09	15.95	16.04
2036	NYSE	ALG	Wed, Jan 28, 2004	16.00	16.00	15.90	15.91
2035	NYSE	ALG	Tue, Jan 27, 2004	15.96	16.13	15.96	16.03
2034	NYSE	ALG	Mon, Jan 26, 2004	15.95	16.07	15.95	16.07
2033	NYSE	ALG	Fri, Jan 23, 2004	16.10	16.17	15.95	16.00
2032	NYSE	ALG	Thu, Jan 22, 2004	15.97	16.15	15.90	16.12
2031	NYSE	ALG	Wed, Jan 21, 2004	15.90	16.00	15.89	15.93
2030	NYSE	ALG	Tue, Jan 20, 2004	15.80	15.92	15.78	15.85
2029	NYSE	ALG	Fri, Jan 16, 2004	15.95	15.95	15.75	15.75
2028	NYSE	ALG	Thu, Jan 15, 2004	15.92	15.97	15.85	15.86
2027	NYSE	ALG	Wed, Jan 14, 2004	15.85	15.90	15.82	15.82
2026	NYSE	ALG	Tue, Jan 13, 2004	16.10	16.15	15.85	15.87
2025	NYSE	ALG	Mon, Jan 12, 2004	16.10	16.15	16.00	16.00
2024	NYSE	ALG	Fri, Jan 9, 2004	16.06	16.10	16.03	16.03
2023	NYSE	ALG	Thu, Jan 8, 2004	15.87	16.00	15.81	16.00
2022	NYSE	ALG	Wed, Jan 7, 2004	15.85	15.87	15.77	15.80
2021	NYSE	ALG	Tue, Jan 6, 2004	15.65	15.82	15.65	15.80
2020	NYSE	ALG	Mon, Jan 5, 2004	15.57	15.62	15.45	15.55
2019	NYSE	ALG	Fri, Jan 2, 2004	15.28	15.54	15.28	15.52
2018	NYSE	ALG	Wed, Dec 31, 2003	15.47	15.47	15.25	15.26
2017	NYSE	ALG	Tue, Dec 30, 2003	15.37	15.70	15.37	15.52
2016	NYSE	ALG	Mon, Dec 29, 2003	15.22	15.37	15.22	15.37
2015	NYSE	ALG	Fri, Dec 26, 2003	15.13	15.22	15.11	15.12
2014	NYSE	ALG	Wed, Dec 24, 2003	14.94	15.03	14.94	15.03
2013	NYSE	ALG	Tue, Dec 23, 2003	14.80	15.03	14.70	15.03
2012	NYSE	ALG	Mon, Dec 22, 2003	14.81	14.89	14.60	14.70
2011	NYSE	ALG	Fri, Dec 19, 2003	15.15	15.15	14.80	14.81
2010	NYSE	ALG	Thu, Dec 18, 2003	15.10	15.22	15.00	15.03
2009	NYSE	ALG	Wed, Dec 17, 2003	15.10	15.20	15.05	15.20
2008	NYSE	ALG	Tue, Dec 16, 2003	15.25	15.31	15.05	15.19
2007	NYSE	ALG	Mon, Dec 15, 2003	15.80	15.81	15.35	15.35
2006	NYSE	ALG	Fri, Dec 12, 2003	15.60	15.80	15.60	15.80
2005	NYSE	ALG	Thu, Dec 11, 2003	14.86	15.43	14.86	15.43
2004	NYSE	ALG	Wed, Dec 10, 2003	14.85	15.18	14.85	14.86
2003	NYSE	ALG	Tue, Dec 9, 2003	15.09	15.09	14.85	14.85
2002	NYSE	ALG	Mon, Dec 8, 2003	14.85	15.04	14.85	15.04
2001	NYSE	ALG	Fri, Dec 5, 2003	15.00	15.00	14.77	14.85
2000	NYSE	ALG	Thu, Dec 4, 2003	14.95	15.00	14.75	15.00
1999	NYSE	ALG	Wed, Dec 3, 2003	15.10	15.10	14.95	14.95
1998	NYSE	ALG	Tue, Dec 2, 2003	15.25	15.35	15.21	15.21
1997	NYSE	ALG	Mon, Dec 1, 2003	14.80	15.17	14.75	15.17
1996	NYSE	ALG	Fri, Nov 28, 2003	14.76	14.76	14.73	14.73
1995	NYSE	ALG	Wed, Nov 26, 2003	14.80	14.80	14.53	14.79
1994	NYSE	ALG	Tue, Nov 25, 2003	14.65	14.78	14.65	14.70
1993	NYSE	ALG	Mon, Nov 24, 2003	14.58	14.75	14.58	14.70
1992	NYSE	ALG	Fri, Nov 21, 2003	14.45	14.55	14.30	14.50
1991	NYSE	ALG	Thu, Nov 20, 2003	14.27	14.35	14.25	14.35
1990	NYSE	ALG	Wed, Nov 19, 2003	14.30	14.64	14.25	14.40
1989	NYSE	ALG	Tue, Nov 18, 2003	14.42	14.55	14.25	14.30
1988	NYSE	ALG	Mon, Nov 17, 2003	14.60	14.61	14.30	14.41
1987	NYSE	ALG	Fri, Nov 14, 2003	14.68	14.78	14.58	14.70
1986	NYSE	ALG	Thu, Nov 13, 2003	14.66	14.69	14.50	14.63
1985	NYSE	ALG	Wed, Nov 12, 2003	14.40	14.67	14.40	14.66
1984	NYSE	ALG	Tue, Nov 11, 2003	14.44	14.58	14.25	14.50
1983	NYSE	ALG	Mon, Nov 10, 2003	14.60	14.67	14.48	14.54
1982	NYSE	ALG	Fri, Nov 7, 2003	14.50	14.60	14.48	14.60
1981	NYSE	ALG	Thu, Nov 6, 2003	14.40	14.49	14.30	14.49
1980	NYSE	ALG	Wed, Nov 5, 2003	14.25	14.38	14.20	14.30
1979	NYSE	ALG	Tue, Nov 4, 2003	14.30	14.30	14.26	14.30
1978	NYSE	ALG	Mon, Nov 3, 2003	14.28	14.30	14.26	14.30
1977	NYSE	ALG	Fri, Oct 31, 2003	14.28	14.30	14.25	14.25
1976	NYSE	ALG	Thu, Oct 30, 2003	14.30	14.30	14.25	14.26
1975	NYSE	ALG	Wed, Oct 29, 2003	14.26	14.30	14.26	14.30
1974	NYSE	ALG	Tue, Oct 28, 2003	14.29	14.30	14.27	14.30
1973	NYSE	ALG	Mon, Oct 27, 2003	14.29	14.30	14.25	14.28
1972	NYSE	ALG	Fri, Oct 24, 2003	14.25	14.35	14.25	14.27
1971	NYSE	ALG	Thu, Oct 23, 2003	14.25	14.36	14.25	14.26
1970	NYSE	ALG	Wed, Oct 22, 2003	14.25	14.40	14.25	14.25
1969	NYSE	ALG	Tue, Oct 21, 2003	14.46	14.48	14.28	14.30
1968	NYSE	ALG	Mon, Oct 20, 2003	14.40	14.40	14.34	14.36
1967	NYSE	ALG	Fri, Oct 17, 2003	14.50	14.60	14.27	14.27
1966	NYSE	ALG	Thu, Oct 16, 2003	14.45	14.65	14.30	14.45
1965	NYSE	ALG	Wed, Oct 15, 2003	14.55	14.89	14.55	14.55
1964	NYSE	ALG	Tue, Oct 14, 2003	14.70	14.83	14.66	14.75
1963	NYSE	ALG	Mon, Oct 13, 2003	14.37	14.67	14.37	14.64
1962	NYSE	ALG	Fri, Oct 10, 2003	14.47	14.47	14.26	14.35
1961	NYSE	ALG	Thu, Oct 9, 2003	14.54	14.67	14.36	14.59
1960	NYSE	ALG	Wed, Oct 8, 2003	14.46	14.47	14.30	14.44
1959	NYSE	ALG	Tue, Oct 7, 2003	14.50	14.56	14.42	14.50
1958	NYSE	ALG	Mon, Oct 6, 2003	14.65	14.85	14.58	14.73
1957	NYSE	ALG	Fri, Oct 3, 2003	14.49	14.71	14.49	14.65
1956	NYSE	ALG	Thu, Oct 2, 2003	14.47	14.48	14.34	14.39
1955	NYSE	ALG	Wed, Oct 1, 2003	14.31	14.43	14.25	14.43
1954	NYSE	ALG	Tue, Sep 30, 2003	14.35	14.50	14.26	14.26
1953	NYSE	ALG	Mon, Sep 29, 2003	14.27	14.45	14.25	14.45
1952	NYSE	ALG	Fri, Sep 26, 2003	14.25	14.37	14.25	14.26
1951	NYSE	ALG	Thu, Sep 25, 2003	14.25	14.35	14.25	14.25
1950	NYSE	ALG	Wed, Sep 24, 2003	14.50	14.50	14.25	14.25
1949	NYSE	ALG	Tue, Sep 23, 2003	14.39	14.58	14.28	14.48
1948	NYSE	ALG	Mon, Sep 22, 2003	14.88	14.88	14.42	14.49
1947	NYSE	ALG	Fri, Sep 19, 2003	14.29	14.92	14.29	14.78
1946	NYSE	ALG	Thu, Sep 18, 2003	14.30	14.60	14.27	14.39
1945	NYSE	ALG	Wed, Sep 17, 2003	14.25	14.39	14.25	14.39
1944	NYSE	ALG	Tue, Sep 16, 2003	14.20	14.37	14.15	14.37
1943	NYSE	ALG	Mon, Sep 15, 2003	14.39	14.40	14.16	14.16
1942	NYSE	ALG	Fri, Sep 12, 2003	14.26	14.40	14.15	14.39
1941	NYSE	ALG	Thu, Sep 11, 2003	14.26	14.38	14.22	14.36
1940	NYSE	ALG	Wed, Sep 10, 2003	14.51	14.51	14.25	14.25
1939	NYSE	ALG	Tue, Sep 9, 2003	14.48	14.61	14.28	14.61
1938	NYSE	ALG	Mon, Sep 8, 2003	14.41	14.65	14.35	14.47
1937	NYSE	ALG	Fri, Sep 5, 2003	14.50	14.60	14.35	14.35
1936	NYSE	ALG	Thu, Sep 4, 2003	14.73	14.74	14.45	14.50
1935	NYSE	ALG	Wed, Sep 3, 2003	14.65	14.68	14.46	14.68
1934	NYSE	ALG	Tue, Sep 2, 2003	14.42	14.75	14.23	14.75
1933	NYSE	ALG	Fri, Aug 29, 2003	14.51	14.74	14.51	14.52
1932	NYSE	ALG	Thu, Aug 28, 2003	14.57	14.72	14.52	14.53
1931	NYSE	ALG	Wed, Aug 27, 2003	14.71	14.74	14.67	14.72
1930	NYSE	ALG	Tue, Aug 26, 2003	14.48	14.75	14.40	14.75
1929	NYSE	ALG	Mon, Aug 25, 2003	14.36	14.58	14.35	14.58
1928	NYSE	ALG	Fri, Aug 22, 2003	14.37	14.75	14.35	14.38
1927	NYSE	ALG	Thu, Aug 21, 2003	14.49	14.50	14.46	14.47
1926	NYSE	ALG	Wed, Aug 20, 2003	14.50	14.50	14.39	14.48
1925	NYSE	ALG	Tue, Aug 19, 2003	14.47	14.49	14.38	14.40
1924	NYSE	ALG	Mon, Aug 18, 2003	14.48	14.49	14.22	14.39
1923	NYSE	ALG	Fri, Aug 15, 2003	14.50	14.50	14.40	14.40
1922	NYSE	ALG	Thu, Aug 14, 2003	14.35	14.39	14.30	14.39
1921	NYSE	ALG	Wed, Aug 13, 2003	13.91	14.35	13.83	14.35
1920	NYSE	ALG	Tue, Aug 12, 2003	13.45	13.81	13.45	13.81
1919	NYSE	ALG	Mon, Aug 11, 2003	13.24	13.49	13.24	13.36
1918	NYSE	ALG	Fri, Aug 8, 2003	13.28	13.40	13.16	13.28
1917	NYSE	ALG	Thu, Aug 7, 2003	13.47	13.49	13.25	13.38
1916	NYSE	ALG	Wed, Aug 6, 2003	13.35	13.39	13.21	13.38
1915	NYSE	ALG	Tue, Aug 5, 2003	13.47	13.66	13.35	13.40
1914	NYSE	ALG	Mon, Aug 4, 2003	13.40	13.44	13.35	13.44
1913	NYSE	ALG	Fri, Aug 1, 2003	13.42	13.48	13.26	13.39
1912	NYSE	ALG	Thu, Jul 31, 2003	12.80	13.40	12.75	13.35
1911	NYSE	ALG	Wed, Jul 30, 2003	12.85	12.90	12.72	12.90
1910	NYSE	ALG	Tue, Jul 29, 2003	12.75	12.99	12.70	12.87
1909	NYSE	ALG	Mon, Jul 28, 2003	12.69	12.85	12.53	12.85
1908	NYSE	ALG	Fri, Jul 25, 2003	12.45	12.69	12.43	12.60
1907	NYSE	ALG	Thu, Jul 24, 2003	12.54	12.54	12.30	12.54
1906	NYSE	ALG	Wed, Jul 23, 2003	12.35	12.44	12.25	12.44
1905	NYSE	ALG	Tue, Jul 22, 2003	12.37	12.40	12.20	12.38
1904	NYSE	ALG	Mon, Jul 21, 2003	12.38	12.38	12.08	12.37
1903	NYSE	ALG	Fri, Jul 18, 2003	12.75	12.75	12.45	12.45
1902	NYSE	ALG	Thu, Jul 17, 2003	12.50	12.59	12.41	12.46
1901	NYSE	ALG	Wed, Jul 16, 2003	12.46	12.50	12.43	12.50
1900	NYSE	ALG	Tue, Jul 15, 2003	12.24	12.45	12.24	12.45
1899	NYSE	ALG	Mon, Jul 14, 2003	12.23	12.25	12.18	12.20
1898	NYSE	ALG	Fri, Jul 11, 2003	12.24	12.25	12.22	12.23
1897	NYSE	ALG	Thu, Jul 10, 2003	12.10	12.24	12.10	12.24
1896	NYSE	ALG	Wed, Jul 9, 2003	12.25	12.25	12.10	12.20
1895	NYSE	ALG	Tue, Jul 8, 2003	12.25	12.25	12.10	12.25
1894	NYSE	ALG	Mon, Jul 7, 2003	12.24	12.25	12.23	12.25
1893	NYSE	ALG	Thu, Jul 3, 2003	12.25	12.25	12.20	12.20
1892	NYSE	ALG	Wed, Jul 2, 2003	12.15	12.25	12.15	12.25
1891	NYSE	ALG	Tue, Jul 1, 2003	12.25	12.25	12.06	12.10
1890	NYSE	ALG	Mon, Jun 30, 2003	12.24	12.24	12.05	12.22
1889	NYSE	ALG	Fri, Jun 27, 2003	12.19	12.23	12.06	12.23
1888	NYSE	ALG	Thu, Jun 26, 2003	12.11	12.15	12.11	12.13
1887	NYSE	ALG	Wed, Jun 25, 2003	12.07	12.15	12.05	12.11
1886	NYSE	ALG	Tue, Jun 24, 2003	12.05	12.10	12.00	12.00
1885	NYSE	ALG	Mon, Jun 23, 2003	12.01	12.06	12.00	12.00
1884	NYSE	ALG	Fri, Jun 20, 2003	12.02	12.19	12.02	12.06
1883	NYSE	ALG	Thu, Jun 19, 2003	12.07	12.20	12.01	12.02
1882	NYSE	ALG	Wed, Jun 18, 2003	12.10	12.11	12.01	12.03
1881	NYSE	ALG	Tue, Jun 17, 2003	12.20	12.20	12.01	12.20
1880	NYSE	ALG	Mon, Jun 16, 2003	12.10	12.20	11.95	12.20
1879	NYSE	ALG	Fri, Jun 13, 2003	12.15	12.15	12.05	12.09
1878	NYSE	ALG	Thu, Jun 12, 2003	12.25	12.25	12.00	12.15
1877	NYSE	ALG	Wed, Jun 11, 2003	12.10	12.25	12.10	12.25
1876	NYSE	ALG	Tue, Jun 10, 2003	12.19	12.20	12.16	12.20
1875	NYSE	ALG	Mon, Jun 9, 2003	12.10	12.17	12.05	12.15
1874	NYSE	ALG	Fri, Jun 6, 2003	12.24	12.25	12.04	12.05
1873	NYSE	ALG	Thu, Jun 5, 2003	12.18	12.20	12.15	12.20
1872	NYSE	ALG	Wed, Jun 4, 2003	12.15	12.25	12.15	12.18
1871	NYSE	ALG	Tue, Jun 3, 2003	12.15	12.19	12.10	12.10
1870	NYSE	ALG	Mon, Jun 2, 2003	12.14	12.14	12.05	12.10
1869	NYSE	ALG	Fri, May 30, 2003	12.15	12.23	12.06	12.07
1868	NYSE	ALG	Thu, May 29, 2003	12.19	12.24	11.85	12.12
1867	NYSE	ALG	Wed, May 28, 2003	12.19	12.20	12.11	12.13
1866	NYSE	ALG	Tue, May 27, 2003	12.20	12.21	12.16	12.20
1865	NYSE	ALG	Fri, May 23, 2003	12.17	12.20	12.13	12.13
1864	NYSE	ALG	Thu, May 22, 2003	12.05	12.06	12.01	12.05
1863	NYSE	ALG	Wed, May 21, 2003	12.05	12.06	12.05	12.06
1862	NYSE	ALG	Tue, May 20, 2003	12.00	12.05	12.00	12.05
1861	NYSE	ALG	Mon, May 19, 2003	12.15	12.15	12.01	12.01
1860	NYSE	ALG	Fri, May 16, 2003	12.08	12.24	12.00	12.00
1859	NYSE	ALG	Thu, May 15, 2003	12.10	12.25	12.07	12.18
1858	NYSE	ALG	Wed, May 14, 2003	12.20	12.21	12.11	12.11
1857	NYSE	ALG	Tue, May 13, 2003	12.17	12.22	12.15	12.15
1856	NYSE	ALG	Mon, May 12, 2003	12.10	12.10	12.07	12.10
1855	NYSE	ALG	Fri, May 9, 2003	11.80	12.10	11.80	12.10
1854	NYSE	ALG	Thu, May 8, 2003	11.81	11.81	11.70	11.75
1853	NYSE	ALG	Wed, May 7, 2003	11.80	11.95	11.80	11.91
1852	NYSE	ALG	Tue, May 6, 2003	11.88	11.90	11.80	11.85
1851	NYSE	ALG	Mon, May 5, 2003	12.15	12.15	11.85	11.88
1850	NYSE	ALG	Fri, May 2, 2003	12.00	12.25	12.00	12.22
1849	NYSE	ALG	Thu, May 1, 2003	11.75	12.00	11.70	11.98
1848	NYSE	ALG	Wed, Apr 30, 2003	11.70	11.80	11.70	11.75
1847	NYSE	ALG	Tue, Apr 29, 2003	11.75	11.80	11.65	11.65
1846	NYSE	ALG	Mon, Apr 28, 2003	11.68	11.75	11.68	11.74
1845	NYSE	ALG	Fri, Apr 25, 2003	11.77	11.77	11.67	11.67
1844	NYSE	ALG	Thu, Apr 24, 2003	11.80	11.80	11.73	11.73
1843	NYSE	ALG	Wed, Apr 23, 2003	11.80	11.80	11.78	11.78
1842	NYSE	ALG	Tue, Apr 22, 2003	11.53	11.71	11.52	11.71
1841	NYSE	ALG	Mon, Apr 21, 2003	11.55	11.55	11.54	11.54
1840	NYSE	ALG	Thu, Apr 17, 2003	11.50	11.57	11.50	11.51
1839	NYSE	ALG	Wed, Apr 16, 2003	11.40	11.48	11.40	11.40
1838	NYSE	ALG	Tue, Apr 15, 2003	11.41	11.42	11.41	11.42
1837	NYSE	ALG	Mon, Apr 14, 2003	11.41	11.50	11.41	11.50
1836	NYSE	ALG	Fri, Apr 11, 2003	11.40	11.41	11.40	11.41
1835	NYSE	ALG	Thu, Apr 10, 2003	11.50	11.50	11.46	11.46
1834	NYSE	ALG	Wed, Apr 9, 2003	11.40	11.50	11.40	11.45
1833	NYSE	ALG	Tue, Apr 8, 2003	11.80	11.80	11.40	11.41
1832	NYSE	ALG	Mon, Apr 7, 2003	11.75	11.90	11.75	11.90
1831	NYSE	ALG	Fri, Apr 4, 2003	11.75	11.80	11.70	11.70
1830	NYSE	ALG	Thu, Apr 3, 2003	11.75	11.78	11.66	11.75
1829	NYSE	ALG	Wed, Apr 2, 2003	11.74	11.78	11.70	11.75
1828	NYSE	ALG	Tue, Apr 1, 2003	11.67	11.74	11.67	11.74
1827	NYSE	ALG	Mon, Mar 31, 2003	11.65	11.71	11.60	11.66
1826	NYSE	ALG	Fri, Mar 28, 2003	11.75	11.75	11.68	11.68
1825	NYSE	ALG	Thu, Mar 27, 2003	11.62	11.70	11.62	11.70
1824	NYSE	ALG	Wed, Mar 26, 2003	11.75	11.80	11.65	11.65
1823	NYSE	ALG	Tue, Mar 25, 2003	11.68	11.77	11.68	11.75
1822	NYSE	ALG	Mon, Mar 24, 2003	11.66	11.75	11.60	11.72
1821	NYSE	ALG	Fri, Mar 21, 2003	11.75	11.75	11.65	11.65
1820	NYSE	ALG	Thu, Mar 20, 2003	11.65	11.75	11.60	11.75
1819	NYSE	ALG	Wed, Mar 19, 2003	11.74	11.75	11.73	11.75
1818	NYSE	ALG	Tue, Mar 18, 2003	11.65	11.75	11.65	11.75
1817	NYSE	ALG	Mon, Mar 17, 2003	11.75	11.75	11.71	11.75
1816	NYSE	ALG	Fri, Mar 14, 2003	11.50	11.77	11.50	11.71
1815	NYSE	ALG	Thu, Mar 13, 2003	11.41	11.50	11.41	11.50
1814	NYSE	ALG	Wed, Mar 12, 2003	11.30	11.41	11.30	11.41
1813	NYSE	ALG	Tue, Mar 11, 2003	11.32	11.40	11.26	11.35
1812	NYSE	ALG	Mon, Mar 10, 2003	11.30	11.39	11.26	11.35
1811	NYSE	ALG	Fri, Mar 7, 2003	11.35	11.37	11.35	11.35
1810	NYSE	ALG	Thu, Mar 6, 2003	11.28	11.40	11.26	11.35
1809	NYSE	ALG	Wed, Mar 5, 2003	11.39	11.39	11.31	11.38
1808	NYSE	ALG	Tue, Mar 4, 2003	11.35	11.44	11.35	11.40
1807	NYSE	ALG	Mon, Mar 3, 2003	11.28	11.35	11.25	11.25
1806	NYSE	ALG	Fri, Feb 28, 2003	11.31	11.31	11.25	11.25
1805	NYSE	ALG	Thu, Feb 27, 2003	11.28	11.30	11.26	11.27
1804	NYSE	ALG	Wed, Feb 26, 2003	11.40	11.40	11.26	11.26
1803	NYSE	ALG	Tue, Feb 25, 2003	11.85	11.95	11.46	11.46
1802	NYSE	ALG	Mon, Feb 24, 2003	11.75	11.75	11.60	11.60
1801	NYSE	ALG	Fri, Feb 21, 2003	11.70	11.82	11.70	11.82
1800	NYSE	ALG	Thu, Feb 20, 2003	11.75	11.81	11.75	11.75
1799	NYSE	ALG	Wed, Feb 19, 2003	11.83	11.85	11.80	11.80
1798	NYSE	ALG	Tue, Feb 18, 2003	11.73	11.85	11.72	11.85
1797	NYSE	ALG	Fri, Feb 14, 2003	11.70	11.75	11.70	11.74
1796	NYSE	ALG	Thu, Feb 13, 2003	11.50	11.65	11.50	11.65
1795	NYSE	ALG	Wed, Feb 12, 2003	11.68	11.68	11.47	11.50
1794	NYSE	ALG	Tue, Feb 11, 2003	11.61	11.70	11.25	11.70
1793	NYSE	ALG	Mon, Feb 10, 2003	11.70	11.72	11.55	11.71
1792	NYSE	ALG	Fri, Feb 7, 2003	11.80	11.80	11.75	11.75
1791	NYSE	ALG	Thu, Feb 6, 2003	11.91	11.95	11.80	11.85
1790	NYSE	ALG	Wed, Feb 5, 2003	11.95	12.00	11.90	11.91
1789	NYSE	ALG	Tue, Feb 4, 2003	11.88	11.99	11.87	11.97
1788	NYSE	ALG	Mon, Feb 3, 2003	11.90	11.91	11.87	11.91
1787	NYSE	ALG	Fri, Jan 31, 2003	12.00	12.00	11.93	11.95
1786	NYSE	ALG	Thu, Jan 30, 2003	11.98	12.00	11.80	11.94
1785	NYSE	ALG	Wed, Jan 29, 2003	11.98	12.00	11.90	11.99
1784	NYSE	ALG	Tue, Jan 28, 2003	11.85	12.00	11.85	12.00
1783	NYSE	ALG	Mon, Jan 27, 2003	11.90	11.90	11.76	11.76
1782	NYSE	ALG	Fri, Jan 24, 2003	12.05	12.05	11.90	12.00
1781	NYSE	ALG	Thu, Jan 23, 2003	12.07	12.14	12.07	12.14
1780	NYSE	ALG	Wed, Jan 22, 2003	12.01	12.10	12.01	12.10
1779	NYSE	ALG	Tue, Jan 21, 2003	12.06	12.22	12.02	12.04
1778	NYSE	ALG	Fri, Jan 17, 2003	12.11	12.19	12.07	12.16
1777	NYSE	ALG	Thu, Jan 16, 2003	12.15	12.18	12.15	12.18
1776	NYSE	ALG	Wed, Jan 15, 2003	12.12	12.17	11.95	12.10
1775	NYSE	ALG	Tue, Jan 14, 2003	12.03	12.08	11.99	12.08
1774	NYSE	ALG	Mon, Jan 13, 2003	12.00	12.03	11.95	12.02
1773	NYSE	ALG	Fri, Jan 10, 2003	12.10	12.10	11.95	12.00
1772	NYSE	ALG	Thu, Jan 9, 2003	12.06	12.06	12.06	12.06
1771	NYSE	ALG	Wed, Jan 8, 2003	12.10	12.11	12.05	12.05
1770	NYSE	ALG	Tue, Jan 7, 2003	12.25	12.25	12.05	12.15
1769	NYSE	ALG	Mon, Jan 6, 2003	12.23	12.25	12.07	12.24
1768	NYSE	ALG	Fri, Jan 3, 2003	12.47	12.47	12.20	12.20
1767	NYSE	ALG	Thu, Jan 2, 2003	12.26	12.45	12.25	12.45
1766	NYSE	ALG	Tue, Dec 31, 2002	12.35	12.35	12.25	12.25
1765	NYSE	ALG	Mon, Dec 30, 2002	12.31	12.33	12.26	12.32
1764	NYSE	ALG	Fri, Dec 27, 2002	12.70	12.70	12.34	12.34
1763	NYSE	ALG	Tue, Dec 24, 2002	12.75	12.75	12.75	12.75
1762	NYSE	ALG	Mon, Dec 23, 2002	12.50	12.74	12.48	12.70
1761	NYSE	ALG	Fri, Dec 20, 2002	12.27	12.60	12.24	12.55
1760	NYSE	ALG	Thu, Dec 19, 2002	12.20	12.30	12.18	12.27
1759	NYSE	ALG	Wed, Dec 18, 2002	12.30	12.35	12.20	12.25
1758	NYSE	ALG	Tue, Dec 17, 2002	12.33	12.33	12.22	12.32
1757	NYSE	ALG	Mon, Dec 16, 2002	12.20	12.35	12.10	12.35
1756	NYSE	ALG	Fri, Dec 13, 2002	12.58	12.58	12.20	12.20
1755	NYSE	ALG	Thu, Dec 12, 2002	12.20	12.65	12.20	12.60
1754	NYSE	ALG	Wed, Dec 11, 2002	12.15	12.25	12.15	12.25
1753	NYSE	ALG	Tue, Dec 10, 2002	11.85	12.15	11.85	12.09
1752	NYSE	ALG	Mon, Dec 9, 2002	12.21	12.21	11.85	11.89
1751	NYSE	ALG	Fri, Dec 6, 2002	11.82	12.15	11.82	12.15
1750	NYSE	ALG	Thu, Dec 5, 2002	12.04	12.04	11.81	11.81
1749	NYSE	ALG	Wed, Dec 4, 2002	11.93	11.93	11.93	11.93
1748	NYSE	ALG	Tue, Dec 3, 2002	11.75	12.01	11.70	11.95
1747	NYSE	ALG	Mon, Dec 2, 2002	11.90	11.90	11.74	11.75
1746	NYSE	ALG	Fri, Nov 29, 2002	11.90	11.90	11.85	11.90
1745	NYSE	ALG	Wed, Nov 27, 2002	11.85	12.00	11.85	12.00
1744	NYSE	ALG	Tue, Nov 26, 2002	11.91	11.95	11.81	11.85
1743	NYSE	ALG	Mon, Nov 25, 2002	11.87	11.98	11.86	11.98
1742	NYSE	ALG	Fri, Nov 22, 2002	11.98	11.98	11.85	11.85
1741	NYSE	ALG	Thu, Nov 21, 2002	11.85	12.00	11.85	12.00
1740	NYSE	ALG	Wed, Nov 20, 2002	11.75	11.85	11.75	11.85
1739	NYSE	ALG	Tue, Nov 19, 2002	11.88	11.88	11.76	11.76
1738	NYSE	ALG	Mon, Nov 18, 2002	11.98	12.02	11.75	11.85
1737	NYSE	ALG	Fri, Nov 15, 2002	12.04	12.04	11.95	11.99
1736	NYSE	ALG	Thu, Nov 14, 2002	11.75	12.15	11.75	12.05
1735	NYSE	ALG	Wed, Nov 13, 2002	11.91	11.92	11.75	11.75
1734	NYSE	ALG	Tue, Nov 12, 2002	11.74	11.96	11.74	11.90
1733	NYSE	ALG	Mon, Nov 11, 2002	11.65	11.71	11.65	11.70
1732	NYSE	ALG	Fri, Nov 8, 2002	11.70	11.72	11.60	11.65
1731	NYSE	ALG	Thu, Nov 7, 2002	11.75	11.76	11.53	11.65
1730	NYSE	ALG	Wed, Nov 6, 2002	11.80	11.80	11.75	11.80
1729	NYSE	ALG	Tue, Nov 5, 2002	11.80	11.80	11.67	11.70
1728	NYSE	ALG	Mon, Nov 4, 2002	11.85	11.90	11.80	11.80
1727	NYSE	ALG	Fri, Nov 1, 2002	11.80	11.85	11.80	11.85
1726	NYSE	ALG	Thu, Oct 31, 2002	11.80	11.81	11.75	11.75
1725	NYSE	ALG	Wed, Oct 30, 2002	11.74	12.00	11.74	11.90
1724	NYSE	ALG	Tue, Oct 29, 2002	11.66	11.77	11.66	11.74
1723	NYSE	ALG	Mon, Oct 28, 2002	11.95	11.95	11.65	11.65
1722	NYSE	ALG	Fri, Oct 25, 2002	11.73	11.90	11.72	11.90
1721	NYSE	ALG	Thu, Oct 24, 2002	11.63	11.63	11.60	11.63
1720	NYSE	ALG	Wed, Oct 23, 2002	11.55	11.64	11.45	11.64
1719	NYSE	ALG	Tue, Oct 22, 2002	11.67	11.71	11.55	11.55
1718	NYSE	ALG	Mon, Oct 21, 2002	11.60	11.75	11.60	11.75
1717	NYSE	ALG	Fri, Oct 18, 2002	11.55	11.71	11.55	11.70
1716	NYSE	ALG	Thu, Oct 17, 2002	11.45	11.45	11.25	11.45
1715	NYSE	ALG	Wed, Oct 16, 2002	11.53	11.57	11.35	11.35
1714	NYSE	ALG	Tue, Oct 15, 2002	11.66	11.66	11.50	11.55
1713	NYSE	ALG	Mon, Oct 14, 2002	11.70	11.70	11.55	11.56
1712	NYSE	ALG	Fri, Oct 11, 2002	11.90	11.90	11.67	11.75
1711	NYSE	ALG	Thu, Oct 10, 2002	11.95	12.05	11.70	12.05
1710	NYSE	ALG	Wed, Oct 9, 2002	12.21	12.21	11.90	12.00
1709	NYSE	ALG	Tue, Oct 8, 2002	12.20	12.25	12.20	12.25
1708	NYSE	ALG	Mon, Oct 7, 2002	12.25	12.25	12.21	12.25
1707	NYSE	ALG	Fri, Oct 4, 2002	12.20	12.35	12.20	12.35
1706	NYSE	ALG	Thu, Oct 3, 2002	12.10	12.23	12.10	12.23
1705	NYSE	ALG	Wed, Oct 2, 2002	12.20	12.22	12.00	12.05
1704	NYSE	ALG	Tue, Oct 1, 2002	12.31	12.31	12.15	12.18
1703	NYSE	ALG	Mon, Sep 30, 2002	12.40	12.41	12.30	12.36
1702	NYSE	ALG	Fri, Sep 27, 2002	12.77	12.77	12.40	12.45
1701	NYSE	ALG	Thu, Sep 26, 2002	12.98	12.98	12.69	12.75
1700	NYSE	ALG	Wed, Sep 25, 2002	12.90	13.00	12.90	12.95
1699	NYSE	ALG	Tue, Sep 24, 2002	12.90	13.00	12.90	13.00
1698	NYSE	ALG	Mon, Sep 23, 2002	13.00	13.00	12.90	12.95
1697	NYSE	ALG	Fri, Sep 20, 2002	13.56	13.56	12.85	12.95
1696	NYSE	ALG	Thu, Sep 19, 2002	13.58	13.60	13.46	13.46
1695	NYSE	ALG	Wed, Sep 18, 2002	13.60	13.60	13.50	13.50
1694	NYSE	ALG	Tue, Sep 17, 2002	13.65	13.65	13.60	13.60
1693	NYSE	ALG	Mon, Sep 16, 2002	13.65	13.70	13.65	13.70
1692	NYSE	ALG	Fri, Sep 13, 2002	13.29	13.52	13.29	13.52
1691	NYSE	ALG	Thu, Sep 12, 2002	13.40	13.40	13.30	13.35
1690	NYSE	ALG	Wed, Sep 11, 2002	13.43	13.55	13.40	13.50
1689	NYSE	ALG	Tue, Sep 10, 2002	13.50	13.50	13.35	13.48
1688	NYSE	ALG	Mon, Sep 9, 2002	13.50	13.50	13.50	13.50
1687	NYSE	ALG	Fri, Sep 6, 2002	13.12	13.60	13.10	13.60
1686	NYSE	ALG	Thu, Sep 5, 2002	13.10	13.15	13.05	13.15
1685	NYSE	ALG	Wed, Sep 4, 2002	13.10	13.20	13.05	13.20
1684	NYSE	ALG	Tue, Sep 3, 2002	13.55	13.55	13.00	13.09
1683	NYSE	ALG	Fri, Aug 30, 2002	13.80	13.80	13.50	13.60
1682	NYSE	ALG	Thu, Aug 29, 2002	13.60	13.80	13.60	13.80
1681	NYSE	ALG	Wed, Aug 28, 2002	13.77	13.80	13.60	13.60
1680	NYSE	ALG	Tue, Aug 27, 2002	13.95	14.00	13.75	13.80
1679	NYSE	ALG	Mon, Aug 26, 2002	13.70	14.05	13.65	14.05
1678	NYSE	ALG	Fri, Aug 23, 2002	13.88	13.88	13.75	13.80
1677	NYSE	ALG	Thu, Aug 22, 2002	13.80	14.05	13.80	13.98
1676	NYSE	ALG	Wed, Aug 21, 2002	13.60	13.80	13.48	13.80
1675	NYSE	ALG	Tue, Aug 20, 2002	13.86	13.86	13.65	13.70
1674	NYSE	ALG	Mon, Aug 19, 2002	13.85	14.10	13.80	14.00
1673	NYSE	ALG	Fri, Aug 16, 2002	13.90	14.15	13.90	13.95
1672	NYSE	ALG	Thu, Aug 15, 2002	14.15	14.15	13.95	14.00
1671	NYSE	ALG	Wed, Aug 14, 2002	14.60	14.60	14.17	14.18
1670	NYSE	ALG	Tue, Aug 13, 2002	15.38	15.38	14.70	14.70
1669	NYSE	ALG	Mon, Aug 12, 2002	15.82	15.90	15.35	15.40
1668	NYSE	ALG	Fri, Aug 9, 2002	15.80	16.35	15.80	15.92
1667	NYSE	ALG	Thu, Aug 8, 2002	15.89	15.89	15.40	15.69
1666	NYSE	ALG	Wed, Aug 7, 2002	16.30	16.30	15.60	15.89
1665	NYSE	ALG	Tue, Aug 6, 2002	16.20	16.40	16.20	16.40
1664	NYSE	ALG	Mon, Aug 5, 2002	16.10	16.25	15.85	16.05
1663	NYSE	ALG	Fri, Aug 2, 2002	15.70	16.18	15.70	16.00
1662	NYSE	ALG	Thu, Aug 1, 2002	15.40	15.65	15.39	15.65
1661	NYSE	ALG	Wed, Jul 31, 2002	15.70	15.75	15.30	15.30
1660	NYSE	ALG	Tue, Jul 30, 2002	15.45	15.60	15.20	15.60
1659	NYSE	ALG	Mon, Jul 29, 2002	15.00	15.55	15.00	15.55
1658	NYSE	ALG	Fri, Jul 26, 2002	14.83	14.85	14.75	14.85
1657	NYSE	ALG	Thu, Jul 25, 2002	14.30	14.85	14.30	14.85
1656	NYSE	ALG	Wed, Jul 24, 2002	13.80	14.24	13.70	14.24
1655	NYSE	ALG	Tue, Jul 23, 2002	14.02	14.02	13.60	13.60
1654	NYSE	ALG	Mon, Jul 22, 2002	13.70	14.15	13.70	14.15
1653	NYSE	ALG	Fri, Jul 19, 2002	13.40	13.55	13.35	13.55
1652	NYSE	ALG	Thu, Jul 18, 2002	13.49	13.49	13.40	13.40
1651	NYSE	ALG	Wed, Jul 17, 2002	12.78	13.40	12.73	13.40
1650	NYSE	ALG	Tue, Jul 16, 2002	12.95	12.95	12.75	12.80
1649	NYSE	ALG	Mon, Jul 15, 2002	12.75	12.85	12.60	12.80
1648	NYSE	ALG	Fri, Jul 12, 2002	12.97	12.97	12.65	12.65
1647	NYSE	ALG	Thu, Jul 11, 2002	13.30	13.30	12.85	12.86
1646	NYSE	ALG	Wed, Jul 10, 2002	13.62	13.70	13.25	13.25
1645	NYSE	ALG	Tue, Jul 9, 2002	13.98	13.98	13.50	13.50
1644	NYSE	ALG	Mon, Jul 8, 2002	14.11	14.11	13.90	13.95
1643	NYSE	ALG	Fri, Jul 5, 2002	14.10	14.10	14.10	14.10
1642	NYSE	ALG	Wed, Jul 3, 2002	14.20	14.20	13.86	14.00
1641	NYSE	ALG	Tue, Jul 2, 2002	14.70	14.71	14.20	14.20
1640	NYSE	ALG	Mon, Jul 1, 2002	15.05	15.10	14.45	14.80
1639	NYSE	ALG	Fri, Jun 28, 2002	15.70	15.94	15.00	15.00
1638	NYSE	ALG	Thu, Jun 27, 2002	15.10	15.75	14.98	15.75
1637	NYSE	ALG	Wed, Jun 26, 2002	15.00	15.08	15.00	15.04
1636	NYSE	ALG	Tue, Jun 25, 2002	15.51	15.51	15.15	15.15
1635	NYSE	ALG	Mon, Jun 24, 2002	15.25	15.35	15.25	15.35
1634	NYSE	ALG	Fri, Jun 21, 2002	15.16	15.24	15.16	15.19
1633	NYSE	ALG	Thu, Jun 20, 2002	15.20	15.35	15.12	15.23
1632	NYSE	ALG	Wed, Jun 19, 2002	15.21	15.49	15.20	15.20
1631	NYSE	ALG	Tue, Jun 18, 2002	15.60	15.61	15.20	15.20
1630	NYSE	ALG	Mon, Jun 17, 2002	15.89	15.99	15.68	15.70
1629	NYSE	ALG	Fri, Jun 14, 2002	15.91	15.91	15.80	15.80
1628	NYSE	ALG	Thu, Jun 13, 2002	15.85	15.99	15.85	15.99
1627	NYSE	ALG	Wed, Jun 12, 2002	15.90	16.00	15.85	15.95
1626	NYSE	ALG	Tue, Jun 11, 2002	15.75	16.00	15.75	16.00
1625	NYSE	ALG	Mon, Jun 10, 2002	15.62	15.67	15.60	15.60
1624	NYSE	ALG	Fri, Jun 7, 2002	15.70	15.70	15.69	15.69
1623	NYSE	ALG	Thu, Jun 6, 2002	16.10	16.10	15.60	15.60
1622	NYSE	ALG	Wed, Jun 5, 2002	16.15	16.20	15.96	16.20
1621	NYSE	ALG	Tue, Jun 4, 2002	16.75	16.90	16.25	16.25
1620	NYSE	ALG	Mon, Jun 3, 2002	16.95	17.05	16.75	16.90
1619	NYSE	ALG	Fri, May 31, 2002	16.77	16.80	16.50	16.80
1618	NYSE	ALG	Thu, May 30, 2002	16.70	16.95	16.40	16.52
1617	NYSE	ALG	Wed, May 29, 2002	16.40	16.50	16.31	16.50
1616	NYSE	ALG	Tue, May 28, 2002	15.90	16.35	15.65	16.20
1615	NYSE	ALG	Fri, May 24, 2002	15.73	15.75	15.65	15.75
1614	NYSE	ALG	Thu, May 23, 2002	15.60	15.99	15.45	15.80
1613	NYSE	ALG	Wed, May 22, 2002	15.60	15.65	15.45	15.64
1612	NYSE	ALG	Tue, May 21, 2002	15.77	15.77	15.20	15.50
1611	NYSE	ALG	Mon, May 20, 2002	15.77	15.79	15.75	15.77
1610	NYSE	ALG	Fri, May 17, 2002	16.00	16.00	15.88	15.88
1609	NYSE	ALG	Thu, May 16, 2002	15.81	16.00	15.81	16.00
1608	NYSE	ALG	Wed, May 15, 2002	15.82	15.90	15.73	15.80
1607	NYSE	ALG	Tue, May 14, 2002	15.50	15.75	15.50	15.75
1606	NYSE	ALG	Mon, May 13, 2002	15.65	15.70	15.50	15.50
1605	NYSE	ALG	Fri, May 10, 2002	15.80	15.80	15.55	15.65
1604	NYSE	ALG	Thu, May 9, 2002	16.00	16.00	15.80	15.80
1603	NYSE	ALG	Wed, May 8, 2002	16.00	16.07	15.87	16.00
1602	NYSE	ALG	Tue, May 7, 2002	15.75	15.95	15.75	15.90
1601	NYSE	ALG	Mon, May 6, 2002	16.12	16.22	16.12	16.22
1600	NYSE	ALG	Fri, May 3, 2002	15.90	16.00	15.90	16.00
1599	NYSE	ALG	Thu, May 2, 2002	16.15	16.25	15.98	16.00
1598	NYSE	ALG	Wed, May 1, 2002	16.45	16.45	16.00	16.00
1597	NYSE	ALG	Tue, Apr 30, 2002	16.41	16.45	16.30	16.40
1596	NYSE	ALG	Mon, Apr 29, 2002	16.67	16.73	16.20	16.33
1595	NYSE	ALG	Fri, Apr 26, 2002	16.10	16.55	16.10	16.52
1594	NYSE	ALG	Thu, Apr 25, 2002	16.30	16.30	16.12	16.19
1593	NYSE	ALG	Wed, Apr 24, 2002	16.55	16.60	16.27	16.37
1592	NYSE	ALG	Tue, Apr 23, 2002	16.64	16.65	16.35	16.45
1591	NYSE	ALG	Mon, Apr 22, 2002	16.70	16.70	16.65	16.65
1590	NYSE	ALG	Fri, Apr 19, 2002	16.50	16.65	16.50	16.60
1589	NYSE	ALG	Thu, Apr 18, 2002	16.70	16.70	16.65	16.66
1588	NYSE	ALG	Wed, Apr 17, 2002	16.65	16.70	16.55	16.70
1587	NYSE	ALG	Tue, Apr 16, 2002	16.55	16.70	16.55	16.70
1586	NYSE	ALG	Mon, Apr 15, 2002	16.98	16.98	16.45	16.65
1585	NYSE	ALG	Fri, Apr 12, 2002	17.00	17.00	16.95	16.98
1584	NYSE	ALG	Thu, Apr 11, 2002	17.05	17.15	16.80	16.95
1583	NYSE	ALG	Wed, Apr 10, 2002	16.95	17.05	16.93	17.00
1582	NYSE	ALG	Tue, Apr 9, 2002	16.90	16.90	16.83	16.85
1581	NYSE	ALG	Mon, Apr 8, 2002	16.70	16.85	16.65	16.80
1580	NYSE	ALG	Fri, Apr 5, 2002	16.60	16.60	16.50	16.60
1579	NYSE	ALG	Thu, Apr 4, 2002	16.35	16.59	16.35	16.59
1578	NYSE	ALG	Wed, Apr 3, 2002	16.20	16.45	16.20	16.35
1577	NYSE	ALG	Tue, Apr 2, 2002	16.60	16.75	16.60	16.60
1576	NYSE	ALG	Mon, Apr 1, 2002	16.18	16.45	16.00	16.45
1575	NYSE	ALG	Thu, Mar 28, 2002	16.25	16.45	16.20	16.25
1574	NYSE	ALG	Wed, Mar 27, 2002	16.30	16.50	16.30	16.50
1573	NYSE	ALG	Tue, Mar 26, 2002	15.70	16.45	15.70	16.45
1572	NYSE	ALG	Mon, Mar 25, 2002	15.55	15.70	15.55	15.70
1571	NYSE	ALG	Fri, Mar 22, 2002	15.58	15.75	15.58	15.65
1570	NYSE	ALG	Thu, Mar 21, 2002	15.60	15.70	15.50	15.70
1569	NYSE	ALG	Wed, Mar 20, 2002	14.85	15.85	14.85	15.85
1568	NYSE	ALG	Tue, Mar 19, 2002	15.00	15.00	14.75	14.80
1567	NYSE	ALG	Mon, Mar 18, 2002	14.90	14.90	14.80	14.90
1566	NYSE	ALG	Fri, Mar 15, 2002	15.00	15.00	15.00	15.00
1565	NYSE	ALG	Thu, Mar 14, 2002	14.98	14.99	14.98	14.99
1564	NYSE	ALG	Wed, Mar 13, 2002	14.96	14.99	14.95	14.95
1563	NYSE	ALG	Tue, Mar 12, 2002	15.00	15.00	15.00	15.00
1562	NYSE	ALG	Mon, Mar 11, 2002	15.00	15.05	14.95	14.95
1561	NYSE	ALG	Fri, Mar 8, 2002	14.85	14.95	14.85	14.95
1560	NYSE	ALG	Thu, Mar 7, 2002	14.95	14.96	14.95	14.96
1559	NYSE	ALG	Wed, Mar 6, 2002	14.95	14.95	14.85	14.90
1558	NYSE	ALG	Tue, Mar 5, 2002	14.99	15.00	14.99	15.00
1557	NYSE	ALG	Mon, Mar 4, 2002	14.87	15.15	14.85	14.99
1556	NYSE	ALG	Fri, Mar 1, 2002	14.98	14.99	14.75	14.87
1555	NYSE	ALG	Thu, Feb 28, 2002	14.62	14.90	14.62	14.88
1554	NYSE	ALG	Wed, Feb 27, 2002	14.75	14.75	14.65	14.75
1553	NYSE	ALG	Tue, Feb 26, 2002	14.75	14.75	14.68	14.73
1552	NYSE	ALG	Mon, Feb 25, 2002	14.10	14.60	14.10	14.60
1551	NYSE	ALG	Fri, Feb 22, 2002	14.10	14.10	14.00	14.10
1550	NYSE	ALG	Thu, Feb 21, 2002	14.05	14.17	14.02	14.10
1549	NYSE	ALG	Wed, Feb 20, 2002	14.16	14.40	14.16	14.30
1548	NYSE	ALG	Tue, Feb 19, 2002	14.25	14.25	14.10	14.14
1547	NYSE	ALG	Fri, Feb 15, 2002	14.30	14.33	14.30	14.33
1546	NYSE	ALG	Thu, Feb 14, 2002	14.30	14.40	14.30	14.40
1545	NYSE	ALG	Wed, Feb 13, 2002	14.40	14.40	14.38	14.38
1544	NYSE	ALG	Tue, Feb 12, 2002	14.00	14.30	14.00	14.30
1543	NYSE	ALG	Fri, Feb 8, 2002	14.05	14.15	14.05	14.15
1542	NYSE	ALG	Fri, Feb 1, 2002	14.05	14.13	14.05	14.13
1541	NYSE	ALG	Tue, Jan 29, 2002	14.05	14.05	14.05	14.05
1540	NYSE	ALG	Mon, Jan 28, 2002	14.06	14.15	14.06	14.15
1539	NYSE	ALG	Fri, Jan 25, 2002	14.05	14.15	14.05	14.13
1538	NYSE	ALG	Thu, Jan 24, 2002	14.15	14.15	14.00	14.05
1537	NYSE	ALG	Fri, Jan 18, 2002	14.10	14.20	14.10	14.20
1536	NYSE	ALG	Thu, Jan 17, 2002	14.20	14.20	14.20	14.20
1535	NYSE	ALG	Wed, Jan 16, 2002	14.00	14.12	14.00	14.12
1534	NYSE	ALG	Tue, Jan 15, 2002	14.00	14.00	14.00	14.00
1533	NYSE	ALG	Mon, Jan 14, 2002	14.15	14.23	14.00	14.00
1532	NYSE	ALG	Fri, Jan 11, 2002	14.14	14.24	14.14	14.24
1531	NYSE	ALG	Thu, Jan 10, 2002	14.15	14.15	14.05	14.15
1530	NYSE	ALG	Wed, Jan 9, 2002	13.95	14.15	13.80	14.00
1529	NYSE	ALG	Tue, Jan 8, 2002	14.73	14.73	14.10	14.10
1528	NYSE	ALG	Mon, Jan 7, 2002	14.10	14.80	14.10	14.80
1527	NYSE	ALG	Fri, Jan 4, 2002	13.72	14.05	13.72	14.00
1526	NYSE	ALG	Thu, Jan 3, 2002	14.10	14.10	13.50	13.60
1525	NYSE	ALG	Mon, Dec 31, 2001	13.95	15.00	13.95	14.25
1524	NYSE	ALG	Fri, Dec 28, 2001	13.73	14.05	13.73	13.85
1523	NYSE	ALG	Wed, Dec 26, 2001	13.80	13.85	13.80	13.85
1522	NYSE	ALG	Mon, Dec 24, 2001	13.70	13.70	13.70	13.70
1521	NYSE	ALG	Fri, Dec 21, 2001	13.80	13.95	13.75	13.80
1520	NYSE	ALG	Thu, Dec 20, 2001	14.00	14.05	13.60	13.90
1519	NYSE	ALG	Wed, Dec 19, 2001	13.45	14.10	13.30	14.10
1518	NYSE	ALG	Tue, Dec 18, 2001	13.30	13.30	13.30	13.30
1517	NYSE	ALG	Mon, Dec 17, 2001	13.15	13.30	13.15	13.25
1516	NYSE	ALG	Fri, Dec 14, 2001	13.05	13.05	13.05	13.05
1515	NYSE	ALG	Thu, Dec 13, 2001	13.00	13.03	13.00	13.03
1514	NYSE	ALG	Wed, Dec 12, 2001	13.10	13.10	13.00	13.00
1513	NYSE	ALG	Tue, Dec 11, 2001	13.10	13.10	13.10	13.10
1512	NYSE	ALG	Mon, Dec 10, 2001	13.10	13.10	13.10	13.10
1511	NYSE	ALG	Fri, Dec 7, 2001	13.10	13.10	13.10	13.10
1510	NYSE	ALG	Thu, Dec 6, 2001	13.00	13.00	13.00	13.00
1509	NYSE	ALG	Wed, Dec 5, 2001	13.03	13.03	13.00	13.00
1508	NYSE	ALG	Tue, Dec 4, 2001	13.05	13.05	13.00	13.00
1507	NYSE	ALG	Mon, Dec 3, 2001	13.05	13.05	13.05	13.05
1506	NYSE	ALG	Fri, Nov 30, 2001	13.05	13.05	13.05	13.05
1505	NYSE	ALG	Thu, Nov 29, 2001	12.95	13.15	12.95	13.15
1504	NYSE	ALG	Wed, Nov 28, 2001	12.95	13.00	12.95	13.00
1503	NYSE	ALG	Tue, Nov 27, 2001	13.00	13.00	13.00	13.00
1502	NYSE	ALG	Fri, Nov 23, 2001	13.00	13.00	13.00	13.00
1501	NYSE	ALG	Tue, Nov 20, 2001	13.00	13.12	12.97	13.00
1500	NYSE	ALG	Fri, Nov 16, 2001	13.00	13.05	13.00	13.00
1499	NYSE	ALG	Thu, Nov 15, 2001	13.02	13.04	13.02	13.04
1498	NYSE	ALG	Wed, Nov 14, 2001	13.00	13.12	12.95	13.12
1497	NYSE	ALG	Tue, Nov 13, 2001	13.00	13.00	13.00	13.00
1496	NYSE	ALG	Mon, Nov 12, 2001	13.00	13.12	13.00	13.00
1495	NYSE	ALG	Fri, Nov 9, 2001	13.05	13.05	13.05	13.05
1494	NYSE	ALG	Thu, Nov 8, 2001	13.00	13.15	13.00	13.05
1493	NYSE	ALG	Wed, Nov 7, 2001	13.00	13.25	13.00	13.00
1492	NYSE	ALG	Fri, Nov 2, 2001	13.30	13.30	13.30	13.30
1491	NYSE	ALG	Thu, Nov 1, 2001	13.30	13.30	13.20	13.20
1490	NYSE	ALG	Wed, Oct 31, 2001	13.40	13.40	13.40	13.40
1489	NYSE	ALG	Tue, Oct 30, 2001	13.40	13.40	13.40	13.40
1488	NYSE	ALG	Mon, Oct 29, 2001	13.40	13.40	13.40	13.40
1487	NYSE	ALG	Fri, Oct 26, 2001	13.58	13.58	13.48	13.48
1486	NYSE	ALG	Tue, Oct 23, 2001	13.36	13.45	13.36	13.43
1485	NYSE	ALG	Mon, Oct 22, 2001	13.22	13.35	13.22	13.35
1484	NYSE	ALG	Fri, Oct 19, 2001	13.22	13.22	13.22	13.22
1483	NYSE	ALG	Thu, Oct 18, 2001	13.25	13.25	13.22	13.22
1482	NYSE	ALG	Wed, Oct 17, 2001	13.05	13.10	13.05	13.10
1481	NYSE	ALG	Tue, Oct 16, 2001	13.05	13.05	13.05	13.05
1480	NYSE	ALG	Mon, Oct 15, 2001	13.10	13.12	13.02	13.05
1479	NYSE	ALG	Thu, Oct 11, 2001	13.15	13.15	13.10	13.10
1478	NYSE	ALG	Wed, Oct 10, 2001	12.95	13.15	12.85	13.15
1477	NYSE	ALG	Tue, Oct 9, 2001	12.95	12.95	12.95	12.95
1476	NYSE	ALG	Mon, Oct 1, 2001	13.00	13.00	13.00	13.00
1475	NYSE	ALG	Fri, Sep 28, 2001	12.88	12.88	12.88	12.88
1474	NYSE	ALG	Thu, Sep 27, 2001	12.88	12.88	12.88	12.88
1473	NYSE	ALG	Tue, Sep 25, 2001	12.75	12.85	12.60	12.75
1472	NYSE	ALG	Mon, Sep 24, 2001	13.55	13.55	13.00	13.00
1471	NYSE	ALG	Thu, Sep 20, 2001	13.55	13.55	13.55	13.55
1470	NYSE	ALG	Wed, Sep 19, 2001	14.00	14.00	13.70	13.70
1469	NYSE	ALG	Tue, Sep 18, 2001	14.40	14.44	14.15	14.15
1468	NYSE	ALG	Mon, Sep 17, 2001	14.60	14.60	14.50	14.50
1467	NYSE	ALG	Mon, Sep 10, 2001	14.50	14.70	14.50	14.70
1466	NYSE	ALG	Fri, Sep 7, 2001	14.50	14.57	14.50	14.57
1465	NYSE	ALG	Thu, Sep 6, 2001	14.64	14.64	14.55	14.61
1464	NYSE	ALG	Wed, Sep 5, 2001	14.63	14.63	14.55	14.55
1463	NYSE	ALG	Tue, Sep 4, 2001	14.57	14.57	14.50	14.50
1462	NYSE	ALG	Wed, Aug 29, 2001	14.50	14.50	14.50	14.50
1461	NYSE	ALG	Tue, Aug 28, 2001	14.63	14.63	14.63	14.63
1460	NYSE	ALG	Mon, Aug 27, 2001	14.58	14.61	14.58	14.61
1459	NYSE	ALG	Fri, Aug 24, 2001	14.52	14.60	14.50	14.50
1458	NYSE	ALG	Thu, Aug 23, 2001	14.50	14.65	14.50	14.65
1457	NYSE	ALG	Tue, Aug 21, 2001	14.38	14.38	14.38	14.38
1456	NYSE	ALG	Mon, Aug 20, 2001	14.38	14.38	14.38	14.38
1455	NYSE	ALG	Fri, Aug 17, 2001	14.40	14.40	14.38	14.38
1454	NYSE	ALG	Wed, Aug 15, 2001	14.41	14.48	14.41	14.45
1453	NYSE	ALG	Tue, Aug 14, 2001	14.45	14.59	14.45	14.53
1452	NYSE	ALG	Mon, Aug 13, 2001	14.30	14.30	14.30	14.30
1451	NYSE	ALG	Fri, Aug 10, 2001	14.25	14.37	14.25	14.37
1450	NYSE	ALG	Thu, Aug 9, 2001	14.40	14.40	14.20	14.20
1449	NYSE	ALG	Wed, Aug 8, 2001	14.19	14.30	14.19	14.30
1448	NYSE	ALG	Tue, Aug 7, 2001	14.10	14.10	14.10	14.10
1447	NYSE	ALG	Mon, Aug 6, 2001	14.10	14.11	14.10	14.10
1446	NYSE	ALG	Fri, Aug 3, 2001	14.50	14.50	14.05	14.10
1445	NYSE	ALG	Thu, Aug 2, 2001	14.63	14.63	14.63	14.63
1444	NYSE	ALG	Wed, Aug 1, 2001	14.41	14.55	14.41	14.55
1443	NYSE	ALG	Tue, Jul 31, 2001	14.55	14.55	14.55	14.55
1442	NYSE	ALG	Fri, Jul 27, 2001	14.55	14.55	14.55	14.55
1441	NYSE	ALG	Thu, Jul 26, 2001	14.55	14.65	14.55	14.65
1440	NYSE	ALG	Wed, Jul 25, 2001	14.65	14.65	14.65	14.65
1439	NYSE	ALG	Mon, Jul 23, 2001	14.50	14.55	14.40	14.55
1438	NYSE	ALG	Fri, Jul 20, 2001	14.50	14.50	14.40	14.40
1437	NYSE	ALG	Thu, Jul 19, 2001	14.63	14.63	14.63	14.63
1436	NYSE	ALG	Wed, Jul 18, 2001	14.50	14.64	14.50	14.52
1435	NYSE	ALG	Tue, Jul 17, 2001	14.63	14.63	14.51	14.51
1434	NYSE	ALG	Mon, Jul 16, 2001	14.50	14.50	14.50	14.50
1433	NYSE	ALG	Fri, Jul 13, 2001	14.55	14.55	14.51	14.51
1432	NYSE	ALG	Thu, Jul 12, 2001	14.52	14.63	14.52	14.63
1431	NYSE	ALG	Wed, Jul 11, 2001	14.59	14.61	14.59	14.61
1430	NYSE	ALG	Tue, Jul 10, 2001	14.45	14.59	14.40	14.59
1429	NYSE	ALG	Fri, Jul 6, 2001	14.50	14.50	14.38	14.49
1428	NYSE	ALG	Thu, Jul 5, 2001	14.45	14.50	14.45	14.50
1427	NYSE	ALG	Tue, Jul 3, 2001	14.45	14.45	14.45	14.45
1426	NYSE	ALG	Mon, Jul 2, 2001	14.35	14.45	14.35	14.45
1425	NYSE	ALG	Fri, Jun 29, 2001	14.20	14.25	14.20	14.25
1424	NYSE	ALG	Thu, Jun 28, 2001	14.32	14.32	14.30	14.30
1423	NYSE	ALG	Wed, Jun 27, 2001	14.30	14.42	14.30	14.42
1422	NYSE	ALG	Tue, Jun 26, 2001	14.30	14.30	14.30	14.30
1421	NYSE	ALG	Mon, Jun 25, 2001	14.27	14.30	14.27	14.30
1420	NYSE	ALG	Fri, Jun 22, 2001	14.40	14.40	14.40	14.40
1419	NYSE	ALG	Thu, Jun 21, 2001	14.20	14.33	14.20	14.33
1418	NYSE	ALG	Wed, Jun 20, 2001	14.00	14.25	14.00	14.25
1417	NYSE	ALG	Tue, Jun 19, 2001	14.00	14.00	14.00	14.00
1416	NYSE	ALG	Mon, Jun 18, 2001	14.00	14.01	14.00	14.01
1415	NYSE	ALG	Fri, Jun 15, 2001	14.00	14.13	14.00	14.13
1414	NYSE	ALG	Wed, Jun 13, 2001	14.15	14.20	14.10	14.10
1413	NYSE	ALG	Tue, Jun 12, 2001	14.20	14.20	14.20	14.20
1412	NYSE	ALG	Mon, Jun 11, 2001	14.00	14.20	14.00	14.20
1411	NYSE	ALG	Fri, Jun 8, 2001	14.15	14.15	14.15	14.15
1410	NYSE	ALG	Thu, Jun 7, 2001	14.25	14.25	14.25	14.25
1409	NYSE	ALG	Wed, Jun 6, 2001	14.12	14.15	14.00	14.15
1408	NYSE	ALG	Tue, Jun 5, 2001	14.00	14.05	14.00	14.01
1407	NYSE	ALG	Mon, Jun 4, 2001	14.25	14.25	14.01	14.01
1406	NYSE	ALG	Thu, May 31, 2001	14.28	14.40	14.15	14.25
1405	NYSE	ALG	Wed, May 30, 2001	14.95	14.95	14.38	14.38
1404	NYSE	ALG	Thu, May 24, 2001	14.41	14.95	14.41	14.95
1403	NYSE	ALG	Wed, May 23, 2001	14.71	14.71	14.30	14.30
1402	NYSE	ALG	Tue, May 22, 2001	15.00	15.00	14.60	14.60
1401	NYSE	ALG	Mon, May 21, 2001	15.12	15.12	15.12	15.12
1400	NYSE	ALG	Fri, May 18, 2001	15.00	15.12	15.00	15.12
1399	NYSE	ALG	Thu, May 17, 2001	14.50	14.90	14.38	14.90
1398	NYSE	ALG	Tue, May 15, 2001	14.25	14.38	14.25	14.38
1397	NYSE	ALG	Mon, May 14, 2001	13.70	14.50	13.70	14.15
1396	NYSE	ALG	Thu, May 10, 2001	13.60	13.60	13.60	13.60
1395	NYSE	ALG	Wed, May 9, 2001	13.60	13.60	13.60	13.60
1394	NYSE	ALG	Tue, May 8, 2001	13.60	13.60	13.60	13.60
1393	NYSE	ALG	Mon, May 7, 2001	13.85	13.85	13.75	13.75
1392	NYSE	ALG	Fri, May 4, 2001	13.80	13.95	13.80	13.95
1391	NYSE	ALG	Thu, May 3, 2001	14.08	14.08	13.96	13.96
1390	NYSE	ALG	Wed, May 2, 2001	14.25	14.25	14.10	14.23
1389	NYSE	ALG	Tue, May 1, 2001	14.00	14.25	14.00	14.25
1388	NYSE	ALG	Mon, Apr 30, 2001	13.98	13.98	13.98	13.98
1387	NYSE	ALG	Thu, Apr 26, 2001	14.00	14.15	13.85	13.85
1386	NYSE	ALG	Wed, Apr 25, 2001	14.10	14.12	14.00	14.12
1385	NYSE	ALG	Tue, Apr 24, 2001	14.20	14.20	14.20	14.20
1384	NYSE	ALG	Mon, Apr 23, 2001	14.20	14.20	14.07	14.15
1383	NYSE	ALG	Fri, Apr 20, 2001	14.32	14.38	14.20	14.38
1382	NYSE	ALG	Thu, Apr 19, 2001	14.53	14.53	14.20	14.20
1381	NYSE	ALG	Wed, Apr 18, 2001	14.48	14.48	14.35	14.45
1380	NYSE	ALG	Tue, Apr 17, 2001	14.44	14.57	14.25	14.37
1379	NYSE	ALG	Mon, Apr 16, 2001	14.65	14.73	14.55	14.55
1378	NYSE	ALG	Thu, Apr 12, 2001	14.90	14.99	14.75	14.75
1377	NYSE	ALG	Wed, Apr 11, 2001	14.73	14.95	14.63	14.95
1376	NYSE	ALG	Tue, Apr 10, 2001	14.45	14.63	14.45	14.63
1375	NYSE	ALG	Mon, Apr 9, 2001	14.35	14.45	14.35	14.45
1374	NYSE	ALG	Fri, Apr 6, 2001	14.38	14.45	14.32	14.45
1373	NYSE	ALG	Thu, Apr 5, 2001	14.25	14.35	14.10	14.25
1372	NYSE	ALG	Wed, Apr 4, 2001	14.00	14.23	14.00	14.23
1371	NYSE	ALG	Tue, Apr 3, 2001	14.00	14.25	14.00	14.00
1370	NYSE	ALG	Mon, Apr 2, 2001	14.15	14.20	14.00	14.20
1369	NYSE	ALG	Fri, Mar 30, 2001	14.25	14.30	14.15	14.30
1368	NYSE	ALG	Thu, Mar 29, 2001	13.80	14.15	13.80	14.15
1367	NYSE	ALG	Wed, Mar 28, 2001	13.92	13.92	13.92	13.92
1366	NYSE	ALG	Tue, Mar 27, 2001	14.00	14.00	13.80	13.80
1365	NYSE	ALG	Mon, Mar 26, 2001	13.85	13.85	13.85	13.85
1364	NYSE	ALG	Fri, Mar 23, 2001	13.70	13.70	13.70	13.70
1363	NYSE	ALG	Thu, Mar 22, 2001	14.00	14.00	13.75	13.75
1362	NYSE	ALG	Wed, Mar 21, 2001	14.25	14.37	14.05	14.10
1361	NYSE	ALG	Tue, Mar 20, 2001	14.37	14.37	14.25	14.25
1360	NYSE	ALG	Mon, Mar 19, 2001	14.95	15.00	14.50	14.50
1359	NYSE	ALG	Fri, Mar 16, 2001	14.85	15.10	14.80	14.80
1358	NYSE	ALG	Thu, Mar 15, 2001	15.00	15.15	15.00	15.00
1357	NYSE	ALG	Wed, Mar 14, 2001	15.00	15.25	15.00	15.00
1356	NYSE	ALG	Tue, Mar 13, 2001	15.00	15.35	15.00	15.20
1355	NYSE	ALG	Mon, Mar 12, 2001	15.28	15.38	15.00	15.25
1354	NYSE	ALG	Fri, Mar 9, 2001	15.40	15.40	15.40	15.40
1353	NYSE	ALG	Thu, Mar 8, 2001	15.55	15.55	15.55	15.55
1352	NYSE	ALG	Tue, Mar 6, 2001	15.43	15.60	15.43	15.45
1351	NYSE	ALG	Mon, Mar 5, 2001	15.45	15.45	15.30	15.30
1350	NYSE	ALG	Fri, Mar 2, 2001	15.35	15.60	15.35	15.60
1349	NYSE	ALG	Wed, Feb 28, 2001	15.62	15.62	15.50	15.50
1348	NYSE	ALG	Tue, Feb 27, 2001	15.63	15.63	15.45	15.58
1347	NYSE	ALG	Mon, Feb 26, 2001	15.14	15.50	15.14	15.50
1346	NYSE	ALG	Fri, Feb 23, 2001	14.75	15.24	14.75	15.15
1345	NYSE	ALG	Thu, Feb 22, 2001	14.60	14.65	14.52	14.65
1344	NYSE	ALG	Wed, Feb 21, 2001	14.80	14.80	14.50	14.50
1343	NYSE	ALG	Tue, Feb 20, 2001	14.90	15.20	14.90	14.90
1342	NYSE	ALG	Fri, Feb 16, 2001	15.05	15.05	14.75	15.00
1341	NYSE	ALG	Thu, Feb 15, 2001	14.77	15.10	14.77	15.10
1340	NYSE	ALG	Wed, Feb 14, 2001	14.61	14.75	14.61	14.75
1339	NYSE	ALG	Tue, Feb 13, 2001	14.61	14.61	14.61	14.61
1338	NYSE	ALG	Thu, Feb 8, 2001	14.65	14.70	14.65	14.70
1337	NYSE	ALG	Wed, Feb 7, 2001	14.67	14.67	14.67	14.67
1336	NYSE	ALG	Mon, Feb 5, 2001	14.75	14.75	14.75	14.75
1335	NYSE	ALG	Thu, Feb 1, 2001	14.75	14.75	14.65	14.65
1334	NYSE	ALG	Tue, Jan 30, 2001	14.51	14.75	14.51	14.75
1333	NYSE	ALG	Mon, Jan 29, 2001	14.50	14.62	14.40	14.62
1332	NYSE	ALG	Fri, Jan 26, 2001	14.06	14.50	14.06	14.50
1331	NYSE	ALG	Thu, Jan 25, 2001	14.19	14.25	14.19	14.25
1330	NYSE	ALG	Wed, Jan 24, 2001	14.13	14.31	14.13	14.19
1329	NYSE	ALG	Tue, Jan 23, 2001	14.19	14.19	14.19	14.19
1328	NYSE	ALG	Fri, Jan 19, 2001	14.25	14.25	14.25	14.25
1327	NYSE	ALG	Thu, Jan 18, 2001	14.25	14.25	14.00	14.00
1326	NYSE	ALG	Wed, Jan 17, 2001	14.00	14.38	14.00	14.38
1325	NYSE	ALG	Tue, Jan 16, 2001	14.00	14.00	13.94	14.00
1324	NYSE	ALG	Fri, Jan 12, 2001	13.81	13.88	13.81	13.88
1323	NYSE	ALG	Thu, Jan 11, 2001	13.94	13.94	13.94	13.94
1322	NYSE	ALG	Wed, Jan 10, 2001	14.00	14.00	13.81	13.81
1321	NYSE	ALG	Tue, Jan 9, 2001	13.63	13.94	13.63	13.94
1320	NYSE	ALG	Mon, Jan 8, 2001	13.50	13.50	13.50	13.50
1319	NYSE	ALG	Thu, Jan 4, 2001	13.38	13.50	13.25	13.50
1318	NYSE	ALG	Wed, Jan 3, 2001	13.31	13.31	13.13	13.13
1317	NYSE	ALG	Tue, Jan 2, 2001	13.06	13.44	13.06	13.44
1316	NYSE	ALG	Fri, Dec 29, 2000	13.00	13.13	13.00	13.06
1315	NYSE	ALG	Thu, Dec 28, 2000	13.06	13.13	13.06	13.13
1314	NYSE	ALG	Wed, Dec 27, 2000	13.13	13.19	13.00	13.19
1313	NYSE	ALG	Tue, Dec 26, 2000	13.25	13.25	13.25	13.25
1312	NYSE	ALG	Thu, Dec 21, 2000	13.25	13.38	13.25	13.38
1311	NYSE	ALG	Tue, Dec 19, 2000	13.25	13.44	13.13	13.44
1310	NYSE	ALG	Mon, Dec 18, 2000	13.25	13.25	13.25	13.25
1309	NYSE	ALG	Fri, Dec 15, 2000	13.13	13.13	13.13	13.13
1308	NYSE	ALG	Thu, Dec 14, 2000	13.25	13.25	13.25	13.25
1307	NYSE	ALG	Wed, Dec 13, 2000	13.25	13.25	13.25	13.25
1306	NYSE	ALG	Fri, Dec 8, 2000	13.38	13.38	13.25	13.25
1305	NYSE	ALG	Wed, Dec 6, 2000	13.38	13.63	13.25	13.50
1304	NYSE	ALG	Tue, Dec 5, 2000	13.25	13.25	13.25	13.25
1303	NYSE	ALG	Mon, Dec 4, 2000	13.13	13.13	13.13	13.13
1302	NYSE	ALG	Fri, Dec 1, 2000	13.13	13.13	13.13	13.13
1301	NYSE	ALG	Thu, Nov 30, 2000	13.31	13.31	13.25	13.25
1300	NYSE	ALG	Wed, Nov 29, 2000	13.38	13.44	13.25	13.44
1299	NYSE	ALG	Tue, Nov 28, 2000	13.06	13.63	13.06	13.50
1298	NYSE	ALG	Mon, Nov 27, 2000	13.06	13.06	13.06	13.06
1297	NYSE	ALG	Fri, Nov 24, 2000	13.25	13.25	13.06	13.19
1296	NYSE	ALG	Wed, Nov 22, 2000	13.13	13.38	13.13	13.25
1295	NYSE	ALG	Tue, Nov 21, 2000	13.06	13.06	13.06	13.06
1294	NYSE	ALG	Mon, Nov 20, 2000	13.06	13.06	13.06	13.06
1293	NYSE	ALG	Thu, Nov 16, 2000	12.88	13.13	12.88	13.13
1292	NYSE	ALG	Wed, Nov 15, 2000	12.81	12.81	12.81	12.81
1291	NYSE	ALG	Tue, Nov 14, 2000	12.88	12.88	12.88	12.88
1290	NYSE	ALG	Mon, Nov 13, 2000	13.25	13.25	12.88	12.88
1289	NYSE	ALG	Thu, Nov 9, 2000	13.13	13.38	13.13	13.19
1288	NYSE	ALG	Wed, Nov 8, 2000	13.13	13.25	13.13	13.25
1287	NYSE	ALG	Tue, Nov 7, 2000	12.88	13.00	12.88	13.00
1286	NYSE	ALG	Mon, Nov 6, 2000	12.88	12.94	12.81	12.88
1285	NYSE	ALG	Thu, Nov 2, 2000	12.88	12.88	12.88	12.88
1284	NYSE	ALG	Tue, Oct 31, 2000	12.94	12.94	12.88	12.94
1283	NYSE	ALG	Mon, Oct 30, 2000	12.94	13.13	12.94	13.13
1282	NYSE	ALG	Fri, Oct 27, 2000	13.00	13.00	12.94	13.00
1281	NYSE	ALG	Thu, Oct 26, 2000	13.00	13.00	12.88	12.94
1280	NYSE	ALG	Tue, Oct 24, 2000	12.88	12.88	12.88	12.88
1279	NYSE	ALG	Mon, Oct 23, 2000	12.94	13.13	12.88	13.13
1278	NYSE	ALG	Fri, Oct 20, 2000	12.75	13.00	12.75	13.00
1277	NYSE	ALG	Thu, Oct 19, 2000	12.63	12.75	12.56	12.63
1276	NYSE	ALG	Wed, Oct 18, 2000	12.63	12.63	12.50	12.50
1275	NYSE	ALG	Tue, Oct 17, 2000	12.63	12.69	12.63	12.63
1274	NYSE	ALG	Mon, Oct 16, 2000	12.63	12.69	12.63	12.69
1273	NYSE	ALG	Fri, Oct 13, 2000	12.50	12.69	12.50	12.69
1272	NYSE	ALG	Thu, Oct 12, 2000	12.63	12.63	12.50	12.56
1271	NYSE	ALG	Wed, Oct 11, 2000	12.75	12.75	12.63	12.63
1270	NYSE	ALG	Tue, Oct 10, 2000	12.63	12.63	12.63	12.63
1269	NYSE	ALG	Fri, Oct 6, 2000	12.69	12.69	12.50	12.50
1268	NYSE	ALG	Thu, Oct 5, 2000	12.69	12.81	12.69	12.75
1267	NYSE	ALG	Wed, Oct 4, 2000	12.50	12.75	12.50	12.63
1266	NYSE	ALG	Tue, Oct 3, 2000	12.63	12.69	12.50	12.50
1265	NYSE	ALG	Mon, Oct 2, 2000	12.75	12.88	12.75	12.88
1264	NYSE	ALG	Fri, Sep 29, 2000	12.69	12.75	12.69	12.69
1263	NYSE	ALG	Thu, Sep 28, 2000	12.63	12.88	12.63	12.88
1262	NYSE	ALG	Wed, Sep 27, 2000	12.75	12.75	12.50	12.63
1261	NYSE	ALG	Mon, Sep 25, 2000	12.81	12.81	12.81	12.81
1260	NYSE	ALG	Thu, Sep 21, 2000	12.88	12.88	12.55	12.75
1259	NYSE	ALG	Wed, Sep 20, 2000	13.00	13.06	12.75	12.88
1258	NYSE	ALG	Tue, Sep 19, 2000	13.00	13.13	13.00	13.13
1257	NYSE	ALG	Mon, Sep 18, 2000	13.25	13.25	13.13	13.19
1256	NYSE	ALG	Fri, Sep 15, 2000	13.00	13.13	13.00	13.13
1255	NYSE	ALG	Thu, Sep 14, 2000	12.88	13.00	12.88	12.88
1254	NYSE	ALG	Wed, Sep 13, 2000	13.00	13.00	12.88	13.00
1253	NYSE	ALG	Tue, Sep 12, 2000	12.88	12.88	12.88	12.88
1252	NYSE	ALG	Mon, Sep 11, 2000	12.50	12.75	12.50	12.75
1251	NYSE	ALG	Fri, Sep 8, 2000	12.50	12.50	12.50	12.50
1250	NYSE	ALG	Thu, Sep 7, 2000	12.50	12.63	12.50	12.63
1249	NYSE	ALG	Wed, Sep 6, 2000	12.75	12.75	12.63	12.63
1248	NYSE	ALG	Tue, Sep 5, 2000	12.75	12.88	12.75	12.75
1247	NYSE	ALG	Fri, Sep 1, 2000	13.00	13.00	12.88	12.88
1246	NYSE	ALG	Thu, Aug 31, 2000	13.25	13.25	13.13	13.13
1245	NYSE	ALG	Wed, Aug 30, 2000	13.31	13.38	13.19	13.38
1244	NYSE	ALG	Tue, Aug 29, 2000	13.38	13.44	13.38	13.44
1243	NYSE	ALG	Mon, Aug 28, 2000	13.38	13.44	13.25	13.25
1242	NYSE	ALG	Fri, Aug 25, 2000	13.38	13.44	13.25	13.25
1241	NYSE	ALG	Thu, Aug 24, 2000	13.00	13.25	13.00	13.25
1240	NYSE	ALG	Wed, Aug 23, 2000	13.19	13.19	12.88	13.00
1239	NYSE	ALG	Tue, Aug 22, 2000	13.00	13.13	13.00	13.13
1238	NYSE	ALG	Mon, Aug 21, 2000	13.25	13.25	13.19	13.19
1237	NYSE	ALG	Fri, Aug 18, 2000	13.25	13.38	13.25	13.38
1236	NYSE	ALG	Thu, Aug 17, 2000	13.25	13.25	13.19	13.19
1235	NYSE	ALG	Tue, Aug 15, 2000	13.13	13.25	13.13	13.25
1234	NYSE	ALG	Mon, Aug 14, 2000	13.13	13.13	13.00	13.13
1233	NYSE	ALG	Fri, Aug 11, 2000	13.13	13.25	13.13	13.25
1232	NYSE	ALG	Thu, Aug 10, 2000	13.25	13.25	13.13	13.25
1231	NYSE	ALG	Wed, Aug 9, 2000	13.00	13.25	13.00	13.25
1230	NYSE	ALG	Tue, Aug 8, 2000	13.13	13.13	13.13	13.13
1229	NYSE	ALG	Mon, Aug 7, 2000	13.00	13.19	13.00	13.19
1228	NYSE	ALG	Fri, Aug 4, 2000	13.13	13.25	13.00	13.13
1227	NYSE	ALG	Thu, Aug 3, 2000	12.88	13.00	12.63	13.00
1226	NYSE	ALG	Wed, Aug 2, 2000	13.00	13.00	13.00	13.00
1225	NYSE	ALG	Tue, Aug 1, 2000	13.00	13.00	13.00	13.00
1224	NYSE	ALG	Mon, Jul 31, 2000	13.00	13.00	12.94	13.00
1223	NYSE	ALG	Fri, Jul 28, 2000	12.88	13.00	12.88	13.00
1222	NYSE	ALG	Thu, Jul 27, 2000	12.94	12.94	12.94	12.94
1221	NYSE	ALG	Wed, Jul 26, 2000	13.00	13.19	13.00	13.06
1220	NYSE	ALG	Tue, Jul 25, 2000	12.88	13.13	12.88	13.13
1219	NYSE	ALG	Mon, Jul 24, 2000	12.75	12.75	12.75	12.75
1218	NYSE	ALG	Fri, Jul 21, 2000	12.69	12.88	12.69	12.88
1217	NYSE	ALG	Thu, Jul 20, 2000	12.75	12.88	12.63	12.69
1216	NYSE	ALG	Wed, Jul 19, 2000	12.81	12.81	12.63	12.63
1215	NYSE	ALG	Tue, Jul 18, 2000	12.88	12.94	12.63	12.94
1214	NYSE	ALG	Mon, Jul 17, 2000	12.75	12.94	12.75	12.88
1213	NYSE	ALG	Fri, Jul 14, 2000	12.75	12.88	12.75	12.88
1212	NYSE	ALG	Thu, Jul 13, 2000	12.75	12.94	12.69	12.94
1211	NYSE	ALG	Wed, Jul 12, 2000	12.75	12.88	12.75	12.88
1210	NYSE	ALG	Tue, Jul 11, 2000	12.75	12.75	12.63	12.63
1209	NYSE	ALG	Mon, Jul 10, 2000	12.44	12.75	12.44	12.75
1208	NYSE	ALG	Fri, Jul 7, 2000	12.19	12.50	12.13	12.44
1207	NYSE	ALG	Thu, Jul 6, 2000	12.00	12.13	12.00	12.13
1206	NYSE	ALG	Wed, Jul 5, 2000	12.31	12.31	12.13	12.19
1205	NYSE	ALG	Fri, Jun 30, 2000	12.25	12.50	12.13	12.50
1204	NYSE	ALG	Thu, Jun 29, 2000	12.69	12.69	12.13	12.38
1203	NYSE	ALG	Wed, Jun 28, 2000	12.81	12.81	12.81	12.81
1202	NYSE	ALG	Tue, Jun 27, 2000	12.88	12.94	12.88	12.94
1201	NYSE	ALG	Mon, Jun 26, 2000	12.88	12.94	12.75	12.75
1200	NYSE	ALG	Fri, Jun 23, 2000	13.00	13.00	12.88	13.00
1199	NYSE	ALG	Thu, Jun 22, 2000	12.75	12.88	12.50	12.88
1198	NYSE	ALG	Wed, Jun 21, 2000	12.63	12.88	12.63	12.88
1197	NYSE	ALG	Tue, Jun 20, 2000	12.50	12.50	12.00	12.50
1196	NYSE	ALG	Mon, Jun 19, 2000	12.50	12.50	12.50	12.50
1195	NYSE	ALG	Fri, Jun 16, 2000	13.00	13.00	12.38	12.50
1194	NYSE	ALG	Thu, Jun 15, 2000	13.00	13.25	13.00	13.25
1193	NYSE	ALG	Wed, Jun 14, 2000	13.00	13.25	13.00	13.25
1192	NYSE	ALG	Tue, Jun 13, 2000	13.06	13.19	13.00	13.00
1191	NYSE	ALG	Mon, Jun 12, 2000	13.25	13.25	12.94	12.94
1190	NYSE	ALG	Fri, Jun 9, 2000	13.06	13.25	13.06	13.13
1189	NYSE	ALG	Thu, Jun 8, 2000	13.25	13.25	13.13	13.19
1188	NYSE	ALG	Wed, Jun 7, 2000	13.25	13.44	13.13	13.25
1187	NYSE	ALG	Tue, Jun 6, 2000	13.00	13.25	12.75	13.25
1186	NYSE	ALG	Mon, Jun 5, 2000	12.38	12.94	12.38	12.94
1185	NYSE	ALG	Fri, Jun 2, 2000	12.19	12.25	12.13	12.25
1184	NYSE	ALG	Thu, Jun 1, 2000	12.00	12.31	12.00	12.19
1183	NYSE	ALG	Wed, May 31, 2000	12.25	12.25	11.94	11.94
1182	NYSE	ALG	Tue, May 30, 2000	12.25	12.38	12.00	12.31
1181	NYSE	ALG	Fri, May 26, 2000	12.63	12.63	12.38	12.38
1180	NYSE	ALG	Thu, May 25, 2000	12.94	12.94	12.63	12.63
1179	NYSE	ALG	Wed, May 24, 2000	12.75	12.88	12.75	12.88
1178	NYSE	ALG	Tue, May 23, 2000	12.75	13.00	12.75	12.88
1177	NYSE	ALG	Mon, May 22, 2000	12.63	12.63	12.63	12.63
1176	NYSE	ALG	Fri, May 19, 2000	12.38	12.50	12.00	12.38
1175	NYSE	ALG	Thu, May 18, 2000	12.25	12.38	12.25	12.25
1174	NYSE	ALG	Wed, May 17, 2000	12.00	12.25	12.00	12.25
1173	NYSE	ALG	Tue, May 16, 2000	11.75	12.00	11.63	11.88
1172	NYSE	ALG	Mon, May 15, 2000	11.63	11.63	11.50	11.63
1171	NYSE	ALG	Fri, May 12, 2000	11.50	11.56	11.50	11.50
1170	NYSE	ALG	Thu, May 11, 2000	11.25	11.50	11.25	11.50
1169	NYSE	ALG	Wed, May 10, 2000	11.00	11.19	11.00	11.06
1168	NYSE	ALG	Tue, May 9, 2000	11.00	11.00	11.00	11.00
1167	NYSE	ALG	Mon, May 8, 2000	11.19	11.19	11.19	11.19
1166	NYSE	ALG	Fri, May 5, 2000	11.25	11.25	11.13	11.13
1165	NYSE	ALG	Thu, May 4, 2000	11.38	11.38	11.25	11.25
1164	NYSE	ALG	Wed, May 3, 2000	11.63	11.63	11.50	11.50
1163	NYSE	ALG	Tue, May 2, 2000	11.13	11.50	11.13	11.50
1162	NYSE	ALG	Mon, May 1, 2000	10.75	11.00	10.75	11.00
1161	NYSE	ALG	Fri, Apr 28, 2000	10.69	10.88	10.56	10.88
1160	NYSE	ALG	Thu, Apr 27, 2000	10.69	10.75	10.69	10.69
1159	NYSE	ALG	Wed, Apr 26, 2000	10.88	11.00	10.75	10.81
1158	NYSE	ALG	Tue, Apr 25, 2000	10.88	10.88	10.88	10.88
1157	NYSE	ALG	Mon, Apr 24, 2000	11.00	11.00	10.94	11.00
1156	NYSE	ALG	Thu, Apr 20, 2000	11.00	11.13	10.94	11.13
1155	NYSE	ALG	Wed, Apr 19, 2000	11.00	11.13	11.00	11.13
1154	NYSE	ALG	Tue, Apr 18, 2000	11.13	11.38	11.06	11.06
1153	NYSE	ALG	Mon, Apr 17, 2000	11.25	11.25	11.25	11.25
1152	NYSE	ALG	Fri, Apr 14, 2000	11.50	11.50	11.38	11.38
1151	NYSE	ALG	Thu, Apr 13, 2000	11.50	11.50	11.50	11.50
1150	NYSE	ALG	Wed, Apr 12, 2000	11.50	11.50	11.25	11.50
1149	NYSE	ALG	Tue, Apr 11, 2000	11.38	11.69	11.38	11.69
1148	NYSE	ALG	Fri, Apr 7, 2000	11.38	11.38	11.25	11.25
1147	NYSE	ALG	Thu, Apr 6, 2000	11.50	11.50	11.50	11.50
1146	NYSE	ALG	Wed, Apr 5, 2000	11.56	11.56	11.56	11.56
1145	NYSE	ALG	Tue, Apr 4, 2000	11.63	11.75	11.63	11.69
1144	NYSE	ALG	Fri, Mar 31, 2000	11.75	11.75	11.63	11.63
1143	NYSE	ALG	Thu, Mar 30, 2000	11.50	11.63	11.50	11.63
1142	NYSE	ALG	Wed, Mar 29, 2000	11.25	11.38	11.25	11.38
1141	NYSE	ALG	Tue, Mar 28, 2000	11.00	11.50	11.00	11.50
1140	NYSE	ALG	Mon, Mar 27, 2000	11.13	11.13	11.00	11.00
1139	NYSE	ALG	Fri, Mar 24, 2000	10.88	11.00	10.75	11.00
1138	NYSE	ALG	Thu, Mar 23, 2000	11.13	11.25	10.88	11.00
1137	NYSE	ALG	Wed, Mar 22, 2000	11.13	11.13	11.00	11.00
1136	NYSE	ALG	Tue, Mar 21, 2000	10.63	11.00	10.63	11.00
1135	NYSE	ALG	Mon, Mar 20, 2000	10.56	10.56	10.50	10.50
1134	NYSE	ALG	Fri, Mar 17, 2000	10.63	10.63	10.56	10.63
1133	NYSE	ALG	Thu, Mar 16, 2000	10.63	10.63	10.56	10.63
1132	NYSE	ALG	Wed, Mar 15, 2000	10.63	10.63	10.50	10.50
1131	NYSE	ALG	Tue, Mar 14, 2000	10.63	10.63	10.38	10.63
1130	NYSE	ALG	Mon, Mar 13, 2000	11.00	11.00	10.75	10.75
1129	NYSE	ALG	Fri, Mar 10, 2000	11.00	11.00	11.00	11.00
1128	NYSE	ALG	Thu, Mar 9, 2000	11.63	11.88	10.88	11.13
1127	NYSE	ALG	Wed, Mar 8, 2000	12.00	12.00	11.63	11.88
1126	NYSE	ALG	Mon, Mar 6, 2000	11.88	12.00	11.88	12.00
1125	NYSE	ALG	Fri, Mar 3, 2000	11.63	12.00	11.56	12.00
1124	NYSE	ALG	Thu, Mar 2, 2000	11.81	11.88	11.75	11.75
1123	NYSE	ALG	Wed, Mar 1, 2000	12.00	12.00	11.94	11.94
1122	NYSE	ALG	Tue, Feb 29, 2000	12.00	12.00	11.88	12.00
1121	NYSE	ALG	Mon, Feb 28, 2000	11.88	12.13	11.88	12.13
1120	NYSE	ALG	Fri, Feb 25, 2000	12.00	12.13	12.00	12.13
1119	NYSE	ALG	Thu, Feb 24, 2000	11.88	12.00	11.75	12.00
1118	NYSE	ALG	Wed, Feb 23, 2000	11.75	12.00	11.75	12.00
1117	NYSE	ALG	Tue, Feb 22, 2000	11.94	11.94	11.94	11.94
1116	NYSE	ALG	Fri, Feb 18, 2000	11.75	11.75	11.75	11.75
1115	NYSE	ALG	Wed, Feb 16, 2000	11.75	11.75	11.75	11.75
1114	NYSE	ALG	Tue, Feb 15, 2000	12.13	12.13	12.00	12.00
1113	NYSE	ALG	Mon, Feb 14, 2000	12.00	12.13	12.00	12.13
1112	NYSE	ALG	Fri, Feb 11, 2000	12.00	12.06	12.00	12.06
1111	NYSE	ALG	Thu, Feb 10, 2000	12.06	12.25	12.00	12.00
1110	NYSE	ALG	Wed, Feb 9, 2000	12.13	12.25	12.06	12.06
1109	NYSE	ALG	Tue, Feb 8, 2000	12.06	12.13	12.00	12.06
1108	NYSE	ALG	Mon, Feb 7, 2000	12.06	12.19	12.00	12.19
1107	NYSE	ALG	Fri, Feb 4, 2000	12.19	12.19	12.06	12.13
1106	NYSE	ALG	Thu, Feb 3, 2000	12.06	12.25	12.06	12.19
1105	NYSE	ALG	Wed, Feb 2, 2000	11.00	12.25	11.00	12.06
1104	NYSE	ALG	Tue, Feb 1, 2000	10.94	11.00	10.94	11.00
1103	NYSE	ALG	Mon, Jan 31, 2000	10.88	11.00	10.88	10.94
1102	NYSE	ALG	Fri, Jan 28, 2000	10.88	10.88	10.88	10.88
1101	NYSE	ALG	Thu, Jan 27, 2000	10.88	10.88	10.88	10.88
1100	NYSE	ALG	Wed, Jan 26, 2000	10.38	11.00	10.38	10.88
1099	NYSE	ALG	Tue, Jan 25, 2000	10.63	10.75	10.25	10.50
1098	NYSE	ALG	Mon, Jan 24, 2000	10.75	10.75	10.63	10.69
1097	NYSE	ALG	Fri, Jan 21, 2000	10.88	10.88	10.88	10.88
1096	NYSE	ALG	Thu, Jan 20, 2000	10.63	11.00	10.63	10.94
1095	NYSE	ALG	Wed, Jan 19, 2000	10.63	10.69	10.63	10.69
1094	NYSE	ALG	Tue, Jan 18, 2000	10.63	10.63	10.63	10.63
1093	NYSE	ALG	Fri, Jan 14, 2000	10.56	10.69	10.50	10.56
1092	NYSE	ALG	Thu, Jan 13, 2000	10.25	10.63	10.25	10.63
1091	NYSE	ALG	Wed, Jan 12, 2000	10.50	10.50	10.50	10.50
1090	NYSE	ALG	Tue, Jan 11, 2000	10.63	10.63	10.63	10.63
1089	NYSE	ALG	Mon, Jan 10, 2000	10.63	10.63	10.63	10.63
1088	NYSE	ALG	Fri, Jan 7, 2000	10.38	10.50	10.38	10.38
1087	NYSE	ALG	Thu, Jan 6, 2000	10.00	10.50	9.94	10.50
1086	NYSE	ALG	Wed, Jan 5, 2000	10.06	10.06	10.06	10.06
1085	NYSE	ALG	Tue, Jan 4, 2000	10.13	10.13	10.00	10.06
1084	NYSE	ALG	Mon, Jan 3, 2000	10.13	10.13	10.13	10.13
1083	NYSE	ALG	Fri, Dec 31, 1999	10.00	10.25	10.00	10.25
1082	NYSE	ALG	Thu, Dec 30, 1999	10.00	10.25	10.00	10.06
1081	NYSE	ALG	Wed, Dec 29, 1999	9.75	9.88	9.63	9.88
1080	NYSE	ALG	Tue, Dec 28, 1999	9.75	9.88	9.75	9.88
1079	NYSE	ALG	Mon, Dec 27, 1999	9.38	9.75	9.38	9.63
1078	NYSE	ALG	Thu, Dec 23, 1999	9.44	9.50	9.44	9.50
1077	NYSE	ALG	Wed, Dec 22, 1999	9.38	9.50	9.38	9.38
1076	NYSE	ALG	Tue, Dec 21, 1999	9.13	9.50	9.13	9.50
1075	NYSE	ALG	Mon, Dec 20, 1999	9.06	9.25	9.06	9.19
1074	NYSE	ALG	Fri, Dec 17, 1999	9.13	9.25	9.00	9.13
1073	NYSE	ALG	Thu, Dec 16, 1999	8.94	9.75	8.88	9.25
1072	NYSE	ALG	Wed, Dec 15, 1999	8.75	8.94	8.75	8.81
1071	NYSE	ALG	Tue, Dec 14, 1999	9.00	9.00	8.75	8.88
1070	NYSE	ALG	Mon, Dec 13, 1999	9.00	9.13	8.88	9.00
1069	NYSE	ALG	Fri, Dec 10, 1999	9.13	9.38	9.00	9.38
1068	NYSE	ALG	Thu, Dec 9, 1999	9.00	9.38	9.00	9.25
1067	NYSE	ALG	Wed, Dec 8, 1999	9.63	9.63	8.88	9.00
1066	NYSE	ALG	Tue, Dec 7, 1999	10.00	10.00	9.63	9.75
1065	NYSE	ALG	Mon, Dec 6, 1999	10.00	10.00	9.75	9.75
1064	NYSE	ALG	Fri, Dec 3, 1999	10.13	10.13	9.88	9.88
1063	NYSE	ALG	Thu, Dec 2, 1999	9.94	10.00	9.94	10.00
1062	NYSE	ALG	Wed, Dec 1, 1999	10.00	10.00	10.00	10.00
1061	NYSE	ALG	Tue, Nov 30, 1999	10.00	10.13	10.00	10.00
1060	NYSE	ALG	Mon, Nov 29, 1999	9.88	10.00	9.88	10.00
1059	NYSE	ALG	Fri, Nov 26, 1999	9.81	9.88	9.81	9.88
1058	NYSE	ALG	Wed, Nov 24, 1999	9.75	10.00	9.75	9.88
1057	NYSE	ALG	Tue, Nov 23, 1999	10.00	10.00	9.75	9.75
1056	NYSE	ALG	Mon, Nov 22, 1999	9.94	10.00	9.75	9.88
1055	NYSE	ALG	Fri, Nov 19, 1999	9.63	9.88	9.63	9.81
1054	NYSE	ALG	Thu, Nov 18, 1999	10.00	10.00	9.63	9.63
1053	NYSE	ALG	Wed, Nov 17, 1999	10.13	10.13	9.88	9.88
1052	NYSE	ALG	Tue, Nov 16, 1999	10.13	10.25	10.13	10.25
1051	NYSE	ALG	Mon, Nov 15, 1999	9.75	10.00	9.75	10.00
1050	NYSE	ALG	Fri, Nov 12, 1999	9.50	9.75	9.50	9.75
1049	NYSE	ALG	Thu, Nov 11, 1999	9.63	9.75	9.50	9.63
1048	NYSE	ALG	Wed, Nov 10, 1999	9.63	9.75	9.63	9.75
1047	NYSE	ALG	Tue, Nov 9, 1999	9.63	9.75	9.63	9.69
1046	NYSE	ALG	Mon, Nov 8, 1999	9.38	9.50	9.38	9.50
1045	NYSE	ALG	Fri, Nov 5, 1999	9.25	9.50	9.25	9.50
1044	NYSE	ALG	Thu, Nov 4, 1999	9.31	9.44	9.31	9.31
1043	NYSE	ALG	Wed, Nov 3, 1999	9.00	9.25	9.00	9.19
1042	NYSE	ALG	Tue, Nov 2, 1999	8.75	8.88	8.63	8.88
1041	NYSE	ALG	Mon, Nov 1, 1999	8.38	8.75	8.38	8.75
1040	NYSE	ALG	Fri, Oct 29, 1999	8.50	8.50	8.25	8.25
1039	NYSE	ALG	Thu, Oct 28, 1999	8.75	8.75	8.50	8.50
1038	NYSE	ALG	Wed, Oct 27, 1999	8.88	8.88	8.81	8.81
1037	NYSE	ALG	Tue, Oct 26, 1999	9.00	9.00	8.75	9.00
1036	NYSE	ALG	Mon, Oct 25, 1999	9.13	9.13	9.06	9.06
1035	NYSE	ALG	Fri, Oct 22, 1999	8.88	9.06	8.88	9.06
1034	NYSE	ALG	Thu, Oct 21, 1999	8.75	8.75	8.75	8.75
1033	NYSE	ALG	Wed, Oct 20, 1999	8.81	8.81	8.81	8.81
1032	NYSE	ALG	Tue, Oct 19, 1999	9.00	9.06	8.88	9.00
1031	NYSE	ALG	Mon, Oct 18, 1999	9.00	9.13	9.00	9.13
1030	NYSE	ALG	Fri, Oct 15, 1999	8.88	9.13	8.81	9.13
1029	NYSE	ALG	Thu, Oct 14, 1999	8.88	9.06	8.81	9.06
1028	NYSE	ALG	Wed, Oct 13, 1999	9.13	9.13	9.00	9.06
1027	NYSE	ALG	Tue, Oct 12, 1999	9.06	9.13	9.00	9.13
1026	NYSE	ALG	Mon, Oct 11, 1999	9.13	9.25	8.88	9.00
1025	NYSE	ALG	Fri, Oct 8, 1999	9.00	9.00	9.00	9.00
1024	NYSE	ALG	Thu, Oct 7, 1999	9.00	9.13	8.94	8.94
1023	NYSE	ALG	Wed, Oct 6, 1999	9.25	9.25	9.13	9.13
1022	NYSE	ALG	Tue, Oct 5, 1999	9.13	9.38	9.13	9.38
1021	NYSE	ALG	Mon, Oct 4, 1999	9.00	9.00	9.00	9.00
1020	NYSE	ALG	Fri, Oct 1, 1999	9.25	9.25	9.13	9.13
1019	NYSE	ALG	Thu, Sep 30, 1999	9.38	9.38	9.25	9.25
1018	NYSE	ALG	Wed, Sep 29, 1999	9.25	9.38	9.25	9.25
1017	NYSE	ALG	Tue, Sep 28, 1999	9.25	9.25	9.25	9.25
1016	NYSE	ALG	Mon, Sep 27, 1999	9.00	9.31	8.88	9.31
1015	NYSE	ALG	Fri, Sep 24, 1999	9.13	9.13	9.00	9.00
1014	NYSE	ALG	Thu, Sep 23, 1999	9.13	9.38	9.13	9.25
1013	NYSE	ALG	Wed, Sep 22, 1999	9.25	9.25	9.00	9.13
1012	NYSE	ALG	Tue, Sep 21, 1999	9.31	9.31	9.31	9.31
1011	NYSE	ALG	Mon, Sep 20, 1999	9.50	9.63	9.50	9.50
1010	NYSE	ALG	Fri, Sep 17, 1999	9.50	9.50	9.25	9.38
1009	NYSE	ALG	Thu, Sep 16, 1999	9.63	9.63	9.63	9.63
1008	NYSE	ALG	Wed, Sep 15, 1999	9.75	9.75	9.75	9.75
1007	NYSE	ALG	Tue, Sep 14, 1999	9.50	9.63	9.50	9.63
1006	NYSE	ALG	Mon, Sep 13, 1999	9.50	9.63	9.50	9.50
1005	NYSE	ALG	Fri, Sep 10, 1999	9.56	9.75	9.56	9.63
1004	NYSE	ALG	Thu, Sep 9, 1999	9.69	9.69	9.50	9.56
1003	NYSE	ALG	Wed, Sep 8, 1999	9.63	9.88	9.63	9.81
1002	NYSE	ALG	Tue, Sep 7, 1999	9.63	9.63	9.63	9.63
1001	NYSE	ALG	Fri, Sep 3, 1999	9.50	9.75	9.50	9.75
1000	NYSE	ALG	Thu, Sep 2, 1999	9.38	9.38	9.38	9.38
999	NYSE	ALG	Wed, Sep 1, 1999	9.25	9.38	9.13	9.38
998	NYSE	ALG	Tue, Aug 31, 1999	9.50	9.50	9.25	9.25
997	NYSE	ALG	Mon, Aug 30, 1999	9.88	9.88	9.63	9.63
996	NYSE	ALG	Fri, Aug 27, 1999	9.88	9.88	9.88	9.88
995	NYSE	ALG	Thu, Aug 26, 1999	9.88	9.88	9.88	9.88
994	NYSE	ALG	Wed, Aug 25, 1999	9.88	9.88	9.88	9.88
993	NYSE	ALG	Mon, Aug 23, 1999	9.94	9.94	9.88	9.88
992	NYSE	ALG	Fri, Aug 20, 1999	10.00	10.00	10.00	10.00
991	NYSE	ALG	Wed, Aug 18, 1999	9.75	9.88	9.69	9.88
990	NYSE	ALG	Mon, Aug 16, 1999	9.75	9.75	9.75	9.75
989	NYSE	ALG	Fri, Aug 13, 1999	9.31	9.63	9.31	9.63
988	NYSE	ALG	Thu, Aug 12, 1999	9.25	9.31	9.25	9.31
987	NYSE	ALG	Wed, Aug 11, 1999	9.25	9.31	9.19	9.19
986	NYSE	ALG	Tue, Aug 10, 1999	9.13	9.25	9.13	9.19
985	NYSE	ALG	Mon, Aug 9, 1999	9.13	9.13	9.00	9.13
984	NYSE	ALG	Fri, Aug 6, 1999	9.13	9.19	9.13	9.19
983	NYSE	ALG	Thu, Aug 5, 1999	9.19	9.19	9.19	9.19
982	NYSE	ALG	Wed, Aug 4, 1999	9.13	9.25	9.13	9.25
981	NYSE	ALG	Tue, Aug 3, 1999	9.13	9.13	9.13	9.13
980	NYSE	ALG	Mon, Aug 2, 1999	9.00	9.13	9.00	9.00
979	NYSE	ALG	Fri, Jul 30, 1999	9.00	9.00	9.00	9.00
978	NYSE	ALG	Thu, Jul 29, 1999	9.13	9.13	9.00	9.00
977	NYSE	ALG	Wed, Jul 28, 1999	9.63	9.75	9.25	9.25
976	NYSE	ALG	Tue, Jul 27, 1999	9.63	9.63	9.38	9.50
975	NYSE	ALG	Mon, Jul 26, 1999	9.75	9.75	9.63	9.63
974	NYSE	ALG	Fri, Jul 23, 1999	9.63	10.13	9.63	10.00
973	NYSE	ALG	Thu, Jul 22, 1999	9.56	9.56	9.56	9.56
972	NYSE	ALG	Wed, Jul 21, 1999	9.31	9.63	9.31	9.63
971	NYSE	ALG	Tue, Jul 20, 1999	9.25	9.38	9.25	9.38
970	NYSE	ALG	Mon, Jul 19, 1999	9.38	9.50	9.31	9.31
969	NYSE	ALG	Fri, Jul 16, 1999	9.19	9.25	9.19	9.25
968	NYSE	ALG	Thu, Jul 15, 1999	8.94	9.25	8.94	9.13
967	NYSE	ALG	Wed, Jul 14, 1999	8.75	8.88	8.75	8.81
966	NYSE	ALG	Tue, Jul 13, 1999	8.88	8.88	8.69	8.69
965	NYSE	ALG	Mon, Jul 12, 1999	8.94	8.94	8.56	8.75
964	NYSE	ALG	Fri, Jul 9, 1999	9.00	9.00	8.63	8.88
963	NYSE	ALG	Thu, Jul 8, 1999	8.81	8.94	8.81	8.94
962	NYSE	ALG	Wed, Jul 7, 1999	8.63	8.94	8.63	8.94
961	NYSE	ALG	Tue, Jul 6, 1999	8.75	8.88	8.75	8.75
960	NYSE	ALG	Fri, Jul 2, 1999	8.50	8.63	8.50	8.63
959	NYSE	ALG	Thu, Jul 1, 1999	8.63	8.63	8.50	8.63
958	NYSE	ALG	Wed, Jun 30, 1999	8.75	8.75	8.75	8.75
957	NYSE	ALG	Tue, Jun 29, 1999	8.88	8.94	8.75	8.75
956	NYSE	ALG	Mon, Jun 28, 1999	8.88	8.88	8.75	8.75
955	NYSE	ALG	Fri, Jun 25, 1999	8.75	8.88	8.75	8.88
954	NYSE	ALG	Thu, Jun 24, 1999	8.75	8.75	8.63	8.75
953	NYSE	ALG	Wed, Jun 23, 1999	8.81	8.88	8.81	8.88
952	NYSE	ALG	Tue, Jun 22, 1999	8.63	8.75	8.63	8.75
951	NYSE	ALG	Mon, Jun 21, 1999	8.50	8.69	8.50	8.63
950	NYSE	ALG	Fri, Jun 18, 1999	8.31	8.50	8.19	8.50
949	NYSE	ALG	Thu, Jun 17, 1999	8.25	8.38	8.19	8.38
948	NYSE	ALG	Wed, Jun 16, 1999	8.63	8.63	8.25	8.25
947	NYSE	ALG	Tue, Jun 15, 1999	8.81	8.88	8.56	8.56
946	NYSE	ALG	Mon, Jun 14, 1999	9.00	9.00	8.81	8.88
945	NYSE	ALG	Fri, Jun 11, 1999	9.00	9.00	8.94	9.00
944	NYSE	ALG	Thu, Jun 10, 1999	8.94	8.94	8.88	8.94
943	NYSE	ALG	Wed, Jun 9, 1999	8.94	8.94	8.94	8.94
942	NYSE	ALG	Tue, Jun 8, 1999	8.94	9.00	8.94	8.94
941	NYSE	ALG	Mon, Jun 7, 1999	8.81	9.00	8.81	9.00
940	NYSE	ALG	Fri, Jun 4, 1999	8.81	8.88	8.81	8.88
939	NYSE	ALG	Thu, Jun 3, 1999	8.88	8.88	8.81	8.81
938	NYSE	ALG	Wed, Jun 2, 1999	9.00	9.00	8.75	8.75
937	NYSE	ALG	Tue, Jun 1, 1999	9.19	9.19	8.88	8.88
936	NYSE	ALG	Fri, May 28, 1999	9.19	9.25	9.19	9.19
935	NYSE	ALG	Thu, May 27, 1999	9.25	9.25	9.25	9.25
934	NYSE	ALG	Wed, May 26, 1999	9.31	9.31	9.31	9.31
933	NYSE	ALG	Tue, May 25, 1999	9.31	9.31	9.25	9.25
932	NYSE	ALG	Mon, May 24, 1999	9.38	9.38	9.25	9.25
931	NYSE	ALG	Fri, May 21, 1999	9.25	9.25	9.25	9.25
930	NYSE	ALG	Thu, May 20, 1999	9.38	9.50	9.25	9.25
929	NYSE	ALG	Wed, May 19, 1999	9.31	9.31	9.25	9.25
928	NYSE	ALG	Tue, May 18, 1999	9.56	9.56	9.25	9.25
927	NYSE	ALG	Mon, May 17, 1999	9.56	9.75	9.56	9.63
926	NYSE	ALG	Fri, May 14, 1999	9.94	9.94	9.56	9.56
925	NYSE	ALG	Thu, May 13, 1999	10.06	10.06	9.88	9.94
924	NYSE	ALG	Wed, May 12, 1999	10.06	10.13	10.06	10.13
923	NYSE	ALG	Tue, May 11, 1999	10.13	10.13	10.13	10.13
922	NYSE	ALG	Mon, May 10, 1999	10.13	10.13	10.13	10.13
921	NYSE	ALG	Fri, May 7, 1999	10.25	10.25	10.25	10.25
920	NYSE	ALG	Thu, May 6, 1999	10.06	10.13	10.00	10.13
919	NYSE	ALG	Wed, May 5, 1999	9.63	10.13	9.63	10.13
918	NYSE	ALG	Tue, May 4, 1999	9.44	9.56	9.31	9.56
917	NYSE	ALG	Mon, May 3, 1999	9.56	9.56	9.31	9.31
916	NYSE	ALG	Fri, Apr 30, 1999	9.50	9.50	9.38	9.44
915	NYSE	ALG	Thu, Apr 29, 1999	9.50	9.56	9.44	9.56
914	NYSE	ALG	Wed, Apr 28, 1999	9.25	9.44	9.25	9.38
913	NYSE	ALG	Tue, Apr 27, 1999	9.25	9.31	9.19	9.25
912	NYSE	ALG	Mon, Apr 26, 1999	9.50	9.56	9.19	9.25
911	NYSE	ALG	Fri, Apr 23, 1999	9.00	9.63	9.00	9.44
910	NYSE	ALG	Thu, Apr 22, 1999	7.94	9.00	7.94	9.00
909	NYSE	ALG	Wed, Apr 21, 1999	7.44	8.00	7.44	7.94
908	NYSE	ALG	Tue, Apr 20, 1999	7.50	7.75	7.38	7.75
907	NYSE	ALG	Mon, Apr 19, 1999	7.38	7.50	7.38	7.50
906	NYSE	ALG	Fri, Apr 16, 1999	7.63	7.63	7.31	7.38
905	NYSE	ALG	Thu, Apr 15, 1999	7.63	7.63	7.63	7.63
904	NYSE	ALG	Wed, Apr 14, 1999	7.38	7.63	7.38	7.63
903	NYSE	ALG	Tue, Apr 13, 1999	7.19	7.50	7.19	7.31
902	NYSE	ALG	Mon, Apr 12, 1999	7.13	7.13	6.88	7.06
901	NYSE	ALG	Fri, Apr 9, 1999	7.25	7.50	7.25	7.38
900	NYSE	ALG	Thu, Apr 8, 1999	7.25	7.25	7.25	7.25
899	NYSE	ALG	Wed, Apr 7, 1999	7.13	7.25	7.13	7.19
898	NYSE	ALG	Tue, Apr 6, 1999	7.38	7.38	6.94	7.00
897	NYSE	ALG	Mon, Apr 5, 1999	7.69	7.69	7.25	7.38
896	NYSE	ALG	Thu, Apr 1, 1999	8.00	8.00	7.75	7.75
895	NYSE	ALG	Wed, Mar 31, 1999	7.88	8.00	7.88	7.88
894	NYSE	ALG	Tue, Mar 30, 1999	7.88	7.94	7.88	7.94
893	NYSE	ALG	Mon, Mar 29, 1999	8.00	8.00	7.88	7.94
892	NYSE	ALG	Fri, Mar 26, 1999	8.13	8.13	8.00	8.00
891	NYSE	ALG	Thu, Mar 25, 1999	8.13	8.13	8.06	8.13
890	NYSE	ALG	Wed, Mar 24, 1999	8.00	8.13	8.00	8.13
889	NYSE	ALG	Tue, Mar 23, 1999	8.38	8.44	8.00	8.13
888	NYSE	ALG	Mon, Mar 22, 1999	8.13	8.38	8.13	8.38
887	NYSE	ALG	Fri, Mar 19, 1999	8.38	8.38	8.00	8.13
886	NYSE	ALG	Thu, Mar 18, 1999	8.13	8.38	8.13	8.25
885	NYSE	ALG	Wed, Mar 17, 1999	8.13	8.19	7.88	8.19
884	NYSE	ALG	Tue, Mar 16, 1999	8.00	8.25	8.00	8.00
883	NYSE	ALG	Mon, Mar 15, 1999	8.00	8.00	7.88	8.00
882	NYSE	ALG	Fri, Mar 12, 1999	8.00	8.38	8.00	8.00
881	NYSE	ALG	Thu, Mar 11, 1999	8.00	8.13	7.94	8.06
880	NYSE	ALG	Wed, Mar 10, 1999	8.25	8.25	7.88	8.00
879	NYSE	ALG	Tue, Mar 9, 1999	8.38	8.38	8.13	8.13
878	NYSE	ALG	Mon, Mar 8, 1999	8.63	8.88	8.50	8.50
877	NYSE	ALG	Fri, Mar 5, 1999	8.50	8.50	8.13	8.50
876	NYSE	ALG	Thu, Mar 4, 1999	8.88	8.88	8.50	8.50
875	NYSE	ALG	Wed, Mar 3, 1999	8.88	8.88	8.75	8.75
874	NYSE	ALG	Tue, Mar 2, 1999	9.63	9.63	8.88	9.00
873	NYSE	ALG	Mon, Mar 1, 1999	9.75	9.75	9.63	9.69
872	NYSE	ALG	Fri, Feb 26, 1999	10.00	10.00	9.75	9.75
871	NYSE	ALG	Thu, Feb 25, 1999	9.75	9.88	9.75	9.88
870	NYSE	ALG	Wed, Feb 24, 1999	9.38	10.00	9.38	10.00
869	NYSE	ALG	Tue, Feb 23, 1999	11.75	11.75	9.38	9.50
868	NYSE	ALG	Mon, Feb 22, 1999	11.88	11.88	11.75	11.75
867	NYSE	ALG	Fri, Feb 19, 1999	12.06	12.06	11.88	11.88
866	NYSE	ALG	Thu, Feb 18, 1999	11.94	12.13	11.88	12.00
865	NYSE	ALG	Wed, Feb 17, 1999	12.00	12.00	12.00	12.00
864	NYSE	ALG	Tue, Feb 16, 1999	12.00	12.00	11.88	11.88
863	NYSE	ALG	Fri, Feb 12, 1999	12.00	12.00	12.00	12.00
862	NYSE	ALG	Thu, Feb 11, 1999	12.19	12.50	12.00	12.00
861	NYSE	ALG	Wed, Feb 10, 1999	12.13	12.19	12.06	12.06
860	NYSE	ALG	Tue, Feb 9, 1999	12.00	12.00	12.00	12.00
859	NYSE	ALG	Mon, Feb 8, 1999	11.88	11.88	11.88	11.88
858	NYSE	ALG	Fri, Feb 5, 1999	12.00	12.00	11.88	11.88
857	NYSE	ALG	Thu, Feb 4, 1999	11.88	12.00	11.88	12.00
856	NYSE	ALG	Wed, Feb 3, 1999	12.00	12.19	12.00	12.00
855	NYSE	ALG	Tue, Feb 2, 1999	12.25	12.25	12.00	12.06
854	NYSE	ALG	Mon, Feb 1, 1999	12.00	12.13	11.88	12.13
853	NYSE	ALG	Fri, Jan 29, 1999	12.25	12.25	12.00	12.00
852	NYSE	ALG	Thu, Jan 28, 1999	12.25	12.25	12.25	12.25
851	NYSE	ALG	Wed, Jan 27, 1999	12.25	12.25	12.06	12.19
850	NYSE	ALG	Tue, Jan 26, 1999	12.31	12.44	12.31	12.38
849	NYSE	ALG	Mon, Jan 25, 1999	12.63	12.63	12.25	12.25
848	NYSE	ALG	Fri, Jan 22, 1999	12.25	12.50	12.13	12.50
847	NYSE	ALG	Thu, Jan 21, 1999	12.00	12.38	11.81	12.38
846	NYSE	ALG	Wed, Jan 20, 1999	12.00	12.00	11.81	11.94
845	NYSE	ALG	Tue, Jan 19, 1999	11.56	12.13	11.56	12.00
844	NYSE	ALG	Fri, Jan 15, 1999	11.56	11.56	11.44	11.44
843	NYSE	ALG	Thu, Jan 14, 1999	11.50	11.69	11.50	11.69
842	NYSE	ALG	Wed, Jan 13, 1999	11.00	11.75	11.00	11.38
841	NYSE	ALG	Tue, Jan 12, 1999	11.25	11.25	11.13	11.13
840	NYSE	ALG	Mon, Jan 11, 1999	11.50	11.50	11.25	11.38
839	NYSE	ALG	Fri, Jan 8, 1999	11.50	11.63	11.25	11.38
838	NYSE	ALG	Thu, Jan 7, 1999	11.56	11.63	11.50	11.50
837	NYSE	ALG	Wed, Jan 6, 1999	11.56	11.69	11.56	11.69
836	NYSE	ALG	Tue, Jan 5, 1999	11.38	11.50	11.38	11.44
835	NYSE	ALG	Mon, Jan 4, 1999	11.56	11.56	11.56	11.56
834	NYSE	ALG	Thu, Dec 31, 1998	11.50	11.50	11.38	11.44
833	NYSE	ALG	Wed, Dec 30, 1998	11.50	11.50	11.50	11.50
832	NYSE	ALG	Tue, Dec 29, 1998	11.81	11.81	11.50	11.63
831	NYSE	ALG	Mon, Dec 28, 1998	11.88	11.88	11.75	11.75
830	NYSE	ALG	Thu, Dec 24, 1998	11.81	11.94	11.81	11.94
829	NYSE	ALG	Wed, Dec 23, 1998	12.13	12.13	11.94	11.94
828	NYSE	ALG	Tue, Dec 22, 1998	12.19	12.25	12.13	12.13
827	NYSE	ALG	Mon, Dec 21, 1998	12.19	12.25	12.13	12.13
826	NYSE	ALG	Fri, Dec 18, 1998	12.25	12.25	12.25	12.25
825	NYSE	ALG	Thu, Dec 17, 1998	12.38	12.38	12.25	12.25
824	NYSE	ALG	Wed, Dec 16, 1998	12.25	12.25	12.25	12.25
823	NYSE	ALG	Tue, Dec 15, 1998	12.31	12.31	12.25	12.25
822	NYSE	ALG	Mon, Dec 14, 1998	12.38	12.38	12.25	12.25
821	NYSE	ALG	Fri, Dec 11, 1998	12.25	12.25	12.25	12.25
820	NYSE	ALG	Thu, Dec 10, 1998	12.63	12.63	12.25	12.25
819	NYSE	ALG	Mon, Dec 7, 1998	12.38	12.63	12.38	12.63
818	NYSE	ALG	Fri, Dec 4, 1998	12.63	12.63	12.25	12.25
817	NYSE	ALG	Thu, Dec 3, 1998	13.00	13.00	12.75	12.75
816	NYSE	ALG	Wed, Dec 2, 1998	13.00	13.13	13.00	13.13
815	NYSE	ALG	Tue, Dec 1, 1998	12.50	13.00	12.50	13.00
814	NYSE	ALG	Mon, Nov 30, 1998	12.56	12.75	12.50	12.63
813	NYSE	ALG	Wed, Nov 25, 1998	12.13	12.63	12.13	12.50
812	NYSE	ALG	Tue, Nov 24, 1998	12.38	12.44	12.25	12.25
811	NYSE	ALG	Mon, Nov 23, 1998	12.81	13.00	12.38	12.38
810	NYSE	ALG	Fri, Nov 20, 1998	12.88	12.88	12.88	12.88
809	NYSE	ALG	Thu, Nov 19, 1998	14.19	14.19	12.50	12.88
808	NYSE	ALG	Wed, Nov 18, 1998	14.19	14.19	14.19	14.19
807	NYSE	ALG	Tue, Nov 17, 1998	14.38	14.50	14.13	14.13
806	NYSE	ALG	Mon, Nov 16, 1998	15.44	15.44	14.75	14.75
805	NYSE	ALG	Fri, Nov 13, 1998	15.31	15.31	14.94	15.31
804	NYSE	ALG	Thu, Nov 12, 1998	15.00	15.19	15.00	15.19
803	NYSE	ALG	Wed, Nov 11, 1998	14.56	14.94	14.50	14.75
802	NYSE	ALG	Tue, Nov 10, 1998	14.50	14.56	14.50	14.56
801	NYSE	ALG	Mon, Nov 9, 1998	14.56	14.56	14.44	14.56
800	NYSE	ALG	Fri, Nov 6, 1998	14.25	14.63	14.25	14.56
799	NYSE	ALG	Thu, Nov 5, 1998	13.63	14.25	13.63	14.25
798	NYSE	ALG	Wed, Nov 4, 1998	13.38	13.63	13.38	13.63
797	NYSE	ALG	Tue, Nov 3, 1998	13.63	13.63	13.31	13.38
796	NYSE	ALG	Mon, Nov 2, 1998	13.75	13.75	13.38	13.63
795	NYSE	ALG	Fri, Oct 30, 1998	13.31	13.75	13.31	13.75
794	NYSE	ALG	Thu, Oct 29, 1998	13.31	13.31	13.31	13.31
793	NYSE	ALG	Wed, Oct 28, 1998	13.50	13.50	13.00	13.19
792	NYSE	ALG	Tue, Oct 27, 1998	13.00	13.38	13.00	13.38
791	NYSE	ALG	Mon, Oct 26, 1998	13.63	13.63	12.88	12.88
790	NYSE	ALG	Fri, Oct 23, 1998	13.31	13.56	13.19	13.50
789	NYSE	ALG	Thu, Oct 22, 1998	13.19	13.31	13.00	13.31
788	NYSE	ALG	Wed, Oct 21, 1998	13.25	13.31	13.06	13.06
787	NYSE	ALG	Tue, Oct 20, 1998	13.63	13.63	13.13	13.13
786	NYSE	ALG	Mon, Oct 19, 1998	13.50	13.50	13.50	13.50
785	NYSE	ALG	Fri, Oct 16, 1998	13.31	13.75	13.31	13.63
784	NYSE	ALG	Thu, Oct 15, 1998	13.31	13.31	13.00	13.25
783	NYSE	ALG	Wed, Oct 14, 1998	13.06	13.38	13.06	13.38
782	NYSE	ALG	Tue, Oct 13, 1998	13.00	13.13	12.75	13.06
781	NYSE	ALG	Mon, Oct 12, 1998	12.13	13.13	12.13	13.13
780	NYSE	ALG	Fri, Oct 9, 1998	11.38	12.13	11.38	12.13
779	NYSE	ALG	Thu, Oct 8, 1998	10.75	11.25	10.75	11.25
778	NYSE	ALG	Wed, Oct 7, 1998	11.38	11.38	10.63	10.88
777	NYSE	ALG	Tue, Oct 6, 1998	11.88	11.88	11.25	11.25
776	NYSE	ALG	Mon, Oct 5, 1998	12.94	12.94	11.00	11.75
775	NYSE	ALG	Fri, Oct 2, 1998	13.56	13.56	13.00	13.31
774	NYSE	ALG	Thu, Oct 1, 1998	13.44	13.94	13.38	13.81
773	NYSE	ALG	Wed, Sep 30, 1998	13.88	13.88	13.69	13.81
772	NYSE	ALG	Tue, Sep 29, 1998	14.00	14.00	13.50	13.94
771	NYSE	ALG	Mon, Sep 28, 1998	14.38	14.38	13.88	14.06
770	NYSE	ALG	Fri, Sep 25, 1998	14.38	14.50	13.75	14.38
769	NYSE	ALG	Thu, Sep 24, 1998	14.75	14.75	14.19	14.19
768	NYSE	ALG	Wed, Sep 23, 1998	15.00	15.00	14.88	14.94
767	NYSE	ALG	Tue, Sep 22, 1998	15.13	15.13	15.00	15.00
766	NYSE	ALG	Mon, Sep 21, 1998	16.00	16.00	15.63	15.63
765	NYSE	ALG	Thu, Sep 17, 1998	16.00	16.06	16.00	16.06
764	NYSE	ALG	Wed, Sep 16, 1998	16.13	16.13	16.00	16.06
763	NYSE	ALG	Tue, Sep 15, 1998	16.50	16.50	16.00	16.31
762	NYSE	ALG	Mon, Sep 14, 1998	16.50	16.63	16.25	16.50
761	NYSE	ALG	Fri, Sep 11, 1998	16.75	16.75	16.75	16.75
760	NYSE	ALG	Thu, Sep 10, 1998	16.75	16.75	16.50	16.56
759	NYSE	ALG	Wed, Sep 9, 1998	17.00	17.00	16.94	16.94
758	NYSE	ALG	Tue, Sep 8, 1998	17.00	17.00	16.88	16.88
757	NYSE	ALG	Fri, Sep 4, 1998	16.94	16.94	16.75	16.88
756	NYSE	ALG	Thu, Sep 3, 1998	17.00	17.00	17.00	17.00
755	NYSE	ALG	Wed, Sep 2, 1998	17.13	17.19	17.00	17.06
754	NYSE	ALG	Tue, Sep 1, 1998	17.19	17.19	17.19	17.19
753	NYSE	ALG	Mon, Aug 31, 1998	17.00	17.13	16.94	17.13
752	NYSE	ALG	Fri, Aug 28, 1998	17.44	17.44	17.13	17.19
751	NYSE	ALG	Thu, Aug 27, 1998	17.44	17.56	17.44	17.56
750	NYSE	ALG	Wed, Aug 26, 1998	17.50	17.63	17.50	17.63
749	NYSE	ALG	Tue, Aug 25, 1998	17.56	17.63	17.50	17.50
748	NYSE	ALG	Mon, Aug 24, 1998	17.50	17.69	17.50	17.56
747	NYSE	ALG	Fri, Aug 21, 1998	17.44	17.50	17.44	17.44
746	NYSE	ALG	Thu, Aug 20, 1998	17.50	17.63	17.38	17.44
745	NYSE	ALG	Wed, Aug 19, 1998	17.75	17.75	17.63	17.63
744	NYSE	ALG	Tue, Aug 18, 1998	17.75	17.75	17.69	17.75
743	NYSE	ALG	Mon, Aug 17, 1998	16.00	16.00	16.00	16.00
742	NYSE	ALG	Fri, Aug 14, 1998	16.25	16.25	16.00	16.00
741	NYSE	ALG	Thu, Aug 13, 1998	16.75	16.75	16.25	16.25
740	NYSE	ALG	Wed, Aug 12, 1998	16.75	16.94	16.75	16.81
739	NYSE	ALG	Tue, Aug 11, 1998	17.00	17.00	16.88	16.88
738	NYSE	ALG	Fri, Aug 7, 1998	17.13	17.50	17.13	17.13
737	NYSE	ALG	Thu, Aug 6, 1998	17.00	17.06	17.00	17.06
736	NYSE	ALG	Wed, Aug 5, 1998	17.13	17.25	17.00	17.00
735	NYSE	ALG	Tue, Aug 4, 1998	17.25	17.25	17.13	17.13
734	NYSE	ALG	Mon, Aug 3, 1998	17.25	17.50	17.25	17.25
733	NYSE	ALG	Fri, Jul 31, 1998	17.88	17.88	17.44	17.50
732	NYSE	ALG	Thu, Jul 30, 1998	18.13	18.13	18.00	18.00
731	NYSE	ALG	Wed, Jul 29, 1998	18.00	18.25	18.00	18.19
730	NYSE	ALG	Tue, Jul 28, 1998	18.25	18.38	18.13	18.25
729	NYSE	ALG	Mon, Jul 27, 1998	18.13	18.38	18.13	18.38
728	NYSE	ALG	Fri, Jul 24, 1998	18.25	18.50	18.25	18.38
727	NYSE	ALG	Thu, Jul 23, 1998	18.25	18.25	18.13	18.13
726	NYSE	ALG	Wed, Jul 22, 1998	18.25	18.25	18.19	18.19
725	NYSE	ALG	Tue, Jul 21, 1998	18.25	18.25	18.00	18.25
724	NYSE	ALG	Mon, Jul 20, 1998	18.25	18.50	18.25	18.25
723	NYSE	ALG	Fri, Jul 17, 1998	18.25	18.25	18.13	18.13
722	NYSE	ALG	Thu, Jul 16, 1998	18.13	18.38	18.13	18.38
721	NYSE	ALG	Wed, Jul 15, 1998	18.06	18.13	18.06	18.13
720	NYSE	ALG	Tue, Jul 14, 1998	18.13	18.31	17.63	18.19
719	NYSE	ALG	Mon, Jul 13, 1998	18.81	18.81	18.38	18.38
718	NYSE	ALG	Fri, Jul 10, 1998	19.00	19.00	18.75	18.81
717	NYSE	ALG	Thu, Jul 9, 1998	18.88	19.00	18.81	18.94
716	NYSE	ALG	Wed, Jul 8, 1998	19.25	19.25	19.00	19.00
715	NYSE	ALG	Tue, Jul 7, 1998	19.19	19.38	19.06	19.25
714	NYSE	ALG	Mon, Jul 6, 1998	19.69	19.75	19.00	19.13
713	NYSE	ALG	Thu, Jul 2, 1998	19.00	19.44	18.81	19.44
712	NYSE	ALG	Wed, Jul 1, 1998	18.88	19.13	18.88	19.06
711	NYSE	ALG	Tue, Jun 30, 1998	17.81	19.00	17.81	19.00
710	NYSE	ALG	Mon, Jun 29, 1998	17.25	17.88	17.25	17.88
709	NYSE	ALG	Fri, Jun 26, 1998	16.88	17.00	16.81	17.00
708	NYSE	ALG	Thu, Jun 25, 1998	16.88	17.00	16.75	16.88
707	NYSE	ALG	Wed, Jun 24, 1998	16.50	16.94	16.44	16.69
706	NYSE	ALG	Tue, Jun 23, 1998	15.31	16.31	15.31	16.31
705	NYSE	ALG	Mon, Jun 22, 1998	15.13	15.25	15.13	15.19
704	NYSE	ALG	Fri, Jun 19, 1998	14.88	15.13	14.88	15.13
703	NYSE	ALG	Thu, Jun 18, 1998	15.00	15.00	14.81	14.88
702	NYSE	ALG	Wed, Jun 17, 1998	14.94	14.94	14.88	14.88
701	NYSE	ALG	Tue, Jun 16, 1998	15.00	15.00	14.88	14.88
700	NYSE	ALG	Mon, Jun 15, 1998	14.88	14.94	14.88	14.94
699	NYSE	ALG	Fri, Jun 12, 1998	14.94	15.00	14.94	15.00
698	NYSE	ALG	Thu, Jun 11, 1998	15.00	15.00	14.94	14.94
697	NYSE	ALG	Wed, Jun 10, 1998	15.00	15.06	15.00	15.00
696	NYSE	ALG	Tue, Jun 9, 1998	15.13	15.25	15.00	15.06
695	NYSE	ALG	Mon, Jun 8, 1998	15.00	15.31	15.00	15.06
694	NYSE	ALG	Fri, Jun 5, 1998	14.88	14.94	14.50	14.94
693	NYSE	ALG	Thu, Jun 4, 1998	15.63	15.63	14.75	14.88
692	NYSE	ALG	Wed, Jun 3, 1998	16.13	16.13	16.00	16.00
691	NYSE	ALG	Tue, Jun 2, 1998	16.56	16.56	16.25	16.25
690	NYSE	ALG	Mon, Jun 1, 1998	16.56	16.56	16.50	16.56
689	NYSE	ALG	Fri, May 29, 1998	16.63	16.63	16.38	16.50
688	NYSE	ALG	Thu, May 28, 1998	16.50	16.69	16.38	16.63
687	NYSE	ALG	Wed, May 27, 1998	16.75	16.75	16.50	16.50
686	NYSE	ALG	Tue, May 26, 1998	16.75	16.81	16.69	16.75
685	NYSE	ALG	Fri, May 22, 1998	16.81	16.81	16.69	16.75
684	NYSE	ALG	Thu, May 21, 1998	16.94	16.94	16.88	16.88
683	NYSE	ALG	Wed, May 20, 1998	16.75	16.94	16.75	16.94
682	NYSE	ALG	Tue, May 19, 1998	17.38	17.38	16.63	16.88
681	NYSE	ALG	Mon, May 18, 1998	17.75	17.75	17.50	17.50
680	NYSE	ALG	Fri, May 15, 1998	18.50	18.50	17.75	17.88
679	NYSE	ALG	Thu, May 14, 1998	18.81	18.81	18.50	18.56
678	NYSE	ALG	Wed, May 13, 1998	18.81	18.94	18.63	18.63
677	NYSE	ALG	Tue, May 12, 1998	18.81	18.81	18.69	18.81
676	NYSE	ALG	Mon, May 11, 1998	18.50	19.00	18.50	18.69
675	NYSE	ALG	Fri, May 8, 1998	18.50	18.50	18.44	18.44
674	NYSE	ALG	Thu, May 7, 1998	18.50	18.81	18.50	18.56
673	NYSE	ALG	Wed, May 6, 1998	18.56	18.56	18.50	18.50
672	NYSE	ALG	Tue, May 5, 1998	18.38	18.63	18.25	18.63
671	NYSE	ALG	Mon, May 4, 1998	18.38	18.44	18.38	18.38
670	NYSE	ALG	Fri, May 1, 1998	18.25	18.63	18.25	18.50
669	NYSE	ALG	Thu, Apr 30, 1998	18.00	18.19	18.00	18.19
668	NYSE	ALG	Wed, Apr 29, 1998	18.50	18.50	17.50	18.00
667	NYSE	ALG	Tue, Apr 28, 1998	18.38	18.50	18.38	18.44
666	NYSE	ALG	Mon, Apr 27, 1998	18.38	18.38	18.25	18.25
665	NYSE	ALG	Fri, Apr 24, 1998	18.50	18.50	18.38	18.38
664	NYSE	ALG	Thu, Apr 23, 1998	18.56	18.56	18.50	18.50
663	NYSE	ALG	Wed, Apr 22, 1998	18.56	18.56	18.38	18.44
662	NYSE	ALG	Tue, Apr 21, 1998	18.25	18.44	18.25	18.31
661	NYSE	ALG	Mon, Apr 20, 1998	18.50	18.50	18.38	18.38
660	NYSE	ALG	Fri, Apr 17, 1998	18.25	18.25	18.25	18.25
659	NYSE	ALG	Thu, Apr 16, 1998	18.00	18.25	18.00	18.25
658	NYSE	ALG	Wed, Apr 15, 1998	18.38	18.38	18.00	18.00
657	NYSE	ALG	Tue, Apr 14, 1998	18.13	18.25	18.13	18.13
656	NYSE	ALG	Mon, Apr 13, 1998	18.06	18.06	18.06	18.06
655	NYSE	ALG	Thu, Apr 9, 1998	18.06	18.19	18.06	18.06
654	NYSE	ALG	Wed, Apr 8, 1998	18.19	18.19	18.06	18.13
653	NYSE	ALG	Tue, Apr 7, 1998	18.63	18.63	18.19	18.19
652	NYSE	ALG	Mon, Apr 6, 1998	18.38	18.50	18.38	18.50
651	NYSE	ALG	Fri, Apr 3, 1998	18.44	18.44	18.31	18.31
650	NYSE	ALG	Thu, Apr 2, 1998	18.25	18.50	18.25	18.44
649	NYSE	ALG	Wed, Apr 1, 1998	18.00	18.25	18.00	18.25
648	NYSE	ALG	Tue, Mar 31, 1998	18.13	18.13	18.00	18.13
647	NYSE	ALG	Mon, Mar 30, 1998	18.25	18.25	18.25	18.25
646	NYSE	ALG	Fri, Mar 27, 1998	18.44	18.44	18.13	18.19
645	NYSE	ALG	Thu, Mar 26, 1998	18.25	18.44	18.25	18.44
644	NYSE	ALG	Wed, Mar 25, 1998	18.25	18.25	18.13	18.25
643	NYSE	ALG	Tue, Mar 24, 1998	18.25	18.38	18.25	18.25
642	NYSE	ALG	Mon, Mar 23, 1998	18.06	18.38	18.06	18.38
641	NYSE	ALG	Fri, Mar 20, 1998	18.06	18.19	18.06	18.13
640	NYSE	ALG	Thu, Mar 19, 1998	18.19	18.25	18.13	18.19
639	NYSE	ALG	Wed, Mar 18, 1998	18.63	18.63	18.13	18.13
638	NYSE	ALG	Tue, Mar 17, 1998	18.63	18.88	18.38	18.38
637	NYSE	ALG	Mon, Mar 16, 1998	18.50	18.63	18.50	18.50
636	NYSE	ALG	Fri, Mar 13, 1998	18.44	18.44	18.38	18.38
635	NYSE	ALG	Thu, Mar 12, 1998	18.13	18.50	18.13	18.31
634	NYSE	ALG	Wed, Mar 11, 1998	18.19	18.19	18.06	18.06
633	NYSE	ALG	Tue, Mar 10, 1998	18.00	18.25	18.00	18.25
632	NYSE	ALG	Mon, Mar 9, 1998	18.00	18.13	18.00	18.13
631	NYSE	ALG	Fri, Mar 6, 1998	18.00	18.19	18.00	18.00
630	NYSE	ALG	Thu, Mar 5, 1998	17.88	18.06	17.88	18.06
629	NYSE	ALG	Wed, Mar 4, 1998	17.94	18.00	17.88	18.00
628	NYSE	ALG	Tue, Mar 3, 1998	18.00	18.13	18.00	18.00
627	NYSE	ALG	Fri, Feb 27, 1998	17.94	18.19	17.94	18.13
626	NYSE	ALG	Thu, Feb 26, 1998	17.94	18.13	17.94	18.00
625	NYSE	ALG	Wed, Feb 25, 1998	18.00	18.06	17.94	17.94
624	NYSE	ALG	Tue, Feb 24, 1998	18.00	18.06	18.00	18.00
623	NYSE	ALG	Mon, Feb 23, 1998	17.88	18.13	17.69	18.13
622	NYSE	ALG	Fri, Feb 20, 1998	18.25	18.25	17.88	17.94
621	NYSE	ALG	Thu, Feb 19, 1998	18.50	18.63	18.13	18.25
620	NYSE	ALG	Wed, Feb 18, 1998	18.63	18.63	18.06	18.50
619	NYSE	ALG	Tue, Feb 17, 1998	18.94	18.94	18.75	18.75
618	NYSE	ALG	Fri, Feb 13, 1998	18.88	19.00	18.81	18.88
617	NYSE	ALG	Thu, Feb 12, 1998	19.00	19.31	19.00	19.00
616	NYSE	ALG	Wed, Feb 11, 1998	18.75	19.00	18.69	19.00
615	NYSE	ALG	Tue, Feb 10, 1998	18.75	18.81	18.75	18.75
614	NYSE	ALG	Mon, Feb 9, 1998	18.88	18.88	18.56	18.63
613	NYSE	ALG	Fri, Feb 6, 1998	18.50	19.00	18.50	19.00
612	NYSE	ALG	Thu, Feb 5, 1998	18.00	18.56	18.00	18.56
611	NYSE	ALG	Wed, Feb 4, 1998	17.94	18.00	17.94	18.00
610	NYSE	ALG	Tue, Feb 3, 1998	17.81	17.81	17.81	17.81
609	NYSE	ALG	Mon, Feb 2, 1998	18.00	18.19	17.75	17.81
608	NYSE	ALG	Fri, Jan 30, 1998	17.75	17.94	17.75	17.94
607	NYSE	ALG	Thu, Jan 29, 1998	17.25	17.75	17.25	17.75
606	NYSE	ALG	Wed, Jan 28, 1998	16.75	17.38	16.75	17.13
605	NYSE	ALG	Tue, Jan 27, 1998	16.00	16.63	16.00	16.63
604	NYSE	ALG	Mon, Jan 26, 1998	16.25	16.25	15.88	16.00
603	NYSE	ALG	Fri, Jan 23, 1998	16.13	16.13	15.38	16.06
602	NYSE	ALG	Thu, Jan 22, 1998	16.00	16.25	16.00	16.13
601	NYSE	ALG	Wed, Jan 21, 1998	16.75	16.75	16.25	16.31
600	NYSE	ALG	Tue, Jan 20, 1998	16.75	16.75	16.50	16.63
599	NYSE	ALG	Fri, Jan 16, 1998	18.00	18.00	17.69	17.75
598	NYSE	ALG	Thu, Jan 15, 1998	17.88	17.88	17.88	17.88
597	NYSE	ALG	Wed, Jan 14, 1998	17.94	17.94	17.88	17.88
596	NYSE	ALG	Tue, Jan 13, 1998	18.06	18.19	17.69	18.19
595	NYSE	ALG	Mon, Jan 12, 1998	18.06	18.19	17.81	18.19
594	NYSE	ALG	Fri, Jan 9, 1998	19.00	19.00	18.50	18.56
593	NYSE	ALG	Thu, Jan 8, 1998	20.00	20.00	19.00	19.00
592	NYSE	ALG	Wed, Jan 7, 1998	20.75	20.75	20.00	20.00
591	NYSE	ALG	Tue, Jan 6, 1998	21.56	21.56	20.88	20.88
590	NYSE	ALG	Mon, Jan 5, 1998	21.69	21.81	21.69	21.69
589	NYSE	ALG	Fri, Jan 2, 1998	21.81	21.81	21.81	21.81
588	NYSE	ALG	Wed, Dec 31, 1997	21.88	21.88	21.69	21.69
587	NYSE	ALG	Tue, Dec 30, 1997	21.88	22.25	21.88	22.00
586	NYSE	ALG	Mon, Dec 29, 1997	21.63	21.63	21.50	21.63
585	NYSE	ALG	Fri, Dec 26, 1997	21.63	21.63	21.63	21.63
584	NYSE	ALG	Tue, Dec 23, 1997	21.94	22.06	21.75	21.75
583	NYSE	ALG	Mon, Dec 22, 1997	21.63	21.94	21.63	21.94
582	NYSE	ALG	Fri, Dec 19, 1997	21.75	21.75	21.56	21.56
581	NYSE	ALG	Thu, Dec 18, 1997	21.81	21.81	21.69	21.81
580	NYSE	ALG	Wed, Dec 17, 1997	21.69	21.84	21.69	21.81
579	NYSE	ALG	Tue, Dec 16, 1997	21.50	21.69	21.50	21.69
578	NYSE	ALG	Mon, Dec 15, 1997	21.50	21.63	21.38	21.63
577	NYSE	ALG	Fri, Dec 12, 1997	21.38	21.56	21.38	21.56
576	NYSE	ALG	Thu, Dec 11, 1997	21.50	21.50	21.25	21.38
575	NYSE	ALG	Wed, Dec 10, 1997	22.00	22.00	21.75	21.75
574	NYSE	ALG	Tue, Dec 9, 1997	22.00	22.13	21.88	22.00
573	NYSE	ALG	Mon, Dec 8, 1997	21.75	22.00	21.75	22.00
572	NYSE	ALG	Fri, Dec 5, 1997	21.31	21.75	21.25	21.75
571	NYSE	ALG	Thu, Dec 4, 1997	21.25	21.25	21.00	21.19
570	NYSE	ALG	Wed, Dec 3, 1997	21.44	21.50	21.38	21.38
569	NYSE	ALG	Tue, Dec 2, 1997	21.25	21.38	21.19	21.38
568	NYSE	ALG	Mon, Dec 1, 1997	20.50	21.00	20.50	21.00
567	NYSE	ALG	Fri, Nov 28, 1997	20.50	20.56	20.50	20.50
566	NYSE	ALG	Wed, Nov 26, 1997	21.06	21.19	20.44	20.44
565	NYSE	ALG	Tue, Nov 25, 1997	21.25	21.31	21.06	21.06
564	NYSE	ALG	Mon, Nov 24, 1997	21.06	21.38	21.06	21.38
563	NYSE	ALG	Fri, Nov 21, 1997	20.94	20.94	20.81	20.81
562	NYSE	ALG	Thu, Nov 20, 1997	20.69	20.69	20.69	20.69
561	NYSE	ALG	Wed, Nov 19, 1997	20.38	20.50	20.25	20.50
560	NYSE	ALG	Tue, Nov 18, 1997	20.50	20.50	20.44	20.50
559	NYSE	ALG	Mon, Nov 17, 1997	19.94	20.25	19.94	20.25
558	NYSE	ALG	Fri, Nov 14, 1997	19.63	19.75	19.63	19.69
557	NYSE	ALG	Thu, Nov 13, 1997	20.75	20.75	19.88	19.88
556	NYSE	ALG	Wed, Nov 12, 1997	20.81	20.81	20.75	20.75
555	NYSE	ALG	Tue, Nov 11, 1997	21.00	21.00	20.94	20.94
554	NYSE	ALG	Mon, Nov 10, 1997	21.25	21.25	20.75	20.88
553	NYSE	ALG	Fri, Nov 7, 1997	21.19	21.19	21.00	21.00
552	NYSE	ALG	Thu, Nov 6, 1997	21.31	21.31	21.19	21.19
551	NYSE	ALG	Wed, Nov 5, 1997	21.19	21.31	21.19	21.31
550	NYSE	ALG	Tue, Nov 4, 1997	21.19	21.31	21.19	21.31
549	NYSE	ALG	Mon, Nov 3, 1997	21.13	21.19	21.13	21.19
548	NYSE	ALG	Fri, Oct 31, 1997	21.00	21.00	20.88	21.00
547	NYSE	ALG	Thu, Oct 30, 1997	21.13	21.25	21.13	21.13
546	NYSE	ALG	Wed, Oct 29, 1997	21.19	21.38	21.19	21.38
545	NYSE	ALG	Tue, Oct 28, 1997	21.31	21.31	21.00	21.06
544	NYSE	ALG	Mon, Oct 27, 1997	21.56	21.63	21.25	21.44
543	NYSE	ALG	Fri, Oct 24, 1997	21.25	21.81	21.25	21.69
542	NYSE	ALG	Thu, Oct 23, 1997	21.63	21.63	21.25	21.31
541	NYSE	ALG	Wed, Oct 22, 1997	22.00	22.00	21.88	21.88
540	NYSE	ALG	Tue, Oct 21, 1997	21.75	22.00	21.75	22.00
539	NYSE	ALG	Mon, Oct 20, 1997	21.75	21.81	21.75	21.75
538	NYSE	ALG	Fri, Oct 17, 1997	21.75	21.88	21.75	21.75
537	NYSE	ALG	Thu, Oct 16, 1997	21.81	21.94	21.81	21.81
536	NYSE	ALG	Wed, Oct 15, 1997	21.75	21.88	21.75	21.75
535	NYSE	ALG	Mon, Oct 13, 1997	21.88	21.88	21.88	21.88
534	NYSE	ALG	Fri, Oct 10, 1997	21.75	22.00	21.75	22.00
533	NYSE	ALG	Thu, Oct 9, 1997	21.88	21.88	21.63	21.81
532	NYSE	ALG	Wed, Oct 8, 1997	22.13	22.19	22.00	22.13
531	NYSE	ALG	Tue, Oct 7, 1997	22.75	22.75	22.25	22.25
530	NYSE	ALG	Mon, Oct 6, 1997	22.75	23.00	22.75	22.81
529	NYSE	ALG	Fri, Oct 3, 1997	23.19	23.19	23.00	23.00
528	NYSE	ALG	Wed, Oct 1, 1997	23.06	23.25	23.06	23.13
527	NYSE	ALG	Tue, Sep 30, 1997	23.00	23.25	23.00	23.19
526	NYSE	ALG	Mon, Sep 29, 1997	23.31	23.31	23.25	23.25
525	NYSE	ALG	Fri, Sep 26, 1997	23.25	23.38	23.25	23.38
524	NYSE	ALG	Thu, Sep 25, 1997	23.38	23.38	23.13	23.13
523	NYSE	ALG	Wed, Sep 24, 1997	23.38	23.44	23.13	23.13
522	NYSE	ALG	Tue, Sep 23, 1997	23.50	23.50	23.31	23.50
521	NYSE	ALG	Mon, Sep 22, 1997	23.56	23.56	23.13	23.56
520	NYSE	ALG	Fri, Sep 19, 1997	23.44	23.69	23.44	23.69
519	NYSE	ALG	Thu, Sep 18, 1997	23.50	23.69	23.44	23.44
518	NYSE	ALG	Wed, Sep 17, 1997	23.75	23.75	23.38	23.63
517	NYSE	ALG	Tue, Sep 16, 1997	23.50	23.69	23.44	23.63
516	NYSE	ALG	Mon, Sep 15, 1997	23.44	23.56	23.31	23.56
515	NYSE	ALG	Fri, Sep 12, 1997	23.06	23.31	23.06	23.31
514	NYSE	ALG	Thu, Sep 11, 1997	23.38	23.63	23.19	23.19
513	NYSE	ALG	Wed, Sep 10, 1997	23.38	23.63	23.31	23.63
512	NYSE	ALG	Tue, Sep 9, 1997	23.00	23.25	22.81	23.25
511	NYSE	ALG	Mon, Sep 8, 1997	22.88	23.28	22.88	23.13
510	NYSE	ALG	Fri, Sep 5, 1997	22.63	22.69	22.63	22.69
509	NYSE	ALG	Thu, Sep 4, 1997	22.25	22.50	22.25	22.50
508	NYSE	ALG	Wed, Sep 3, 1997	22.06	22.25	22.06	22.25
507	NYSE	ALG	Tue, Sep 2, 1997	22.00	22.28	22.00	22.13
506	NYSE	ALG	Fri, Aug 29, 1997	21.88	22.13	21.88	22.00
505	NYSE	ALG	Thu, Aug 28, 1997	22.13	22.13	21.75	21.75
504	NYSE	ALG	Wed, Aug 27, 1997	21.75	22.25	21.75	22.19
503	NYSE	ALG	Tue, Aug 26, 1997	21.63	21.63	21.63	21.63
502	NYSE	ALG	Mon, Aug 25, 1997	21.00	21.50	21.00	21.50
501	NYSE	ALG	Fri, Aug 22, 1997	21.06	21.75	21.06	21.75
500	NYSE	ALG	Thu, Aug 21, 1997	20.88	21.00	20.88	20.94
499	NYSE	ALG	Wed, Aug 20, 1997	20.75	20.88	20.50	20.88
498	NYSE	ALG	Tue, Aug 19, 1997	20.19	20.50	20.19	20.50
497	NYSE	ALG	Mon, Aug 18, 1997	20.19	20.19	20.13	20.19
496	NYSE	ALG	Fri, Aug 15, 1997	20.13	20.19	20.00	20.06
495	NYSE	ALG	Thu, Aug 14, 1997	19.81	20.13	19.81	20.13
494	NYSE	ALG	Wed, Aug 13, 1997	19.31	19.69	19.31	19.69
493	NYSE	ALG	Tue, Aug 12, 1997	19.44	19.44	19.31	19.38
492	NYSE	ALG	Mon, Aug 11, 1997	19.13	19.31	19.13	19.31
491	NYSE	ALG	Fri, Aug 8, 1997	18.81	19.00	18.69	19.00
490	NYSE	ALG	Thu, Aug 7, 1997	18.75	18.81	18.75	18.81
489	NYSE	ALG	Wed, Aug 6, 1997	19.06	19.06	18.75	18.81
488	NYSE	ALG	Tue, Aug 5, 1997	19.25	19.25	19.25	19.25
487	NYSE	ALG	Mon, Aug 4, 1997	19.38	19.50	19.25	19.38
486	NYSE	ALG	Fri, Aug 1, 1997	19.50	19.50	19.50	19.50
485	NYSE	ALG	Thu, Jul 31, 1997	19.50	19.50	19.50	19.50
484	NYSE	ALG	Wed, Jul 30, 1997	19.56	19.69	19.38	19.44
483	NYSE	ALG	Tue, Jul 29, 1997	19.63	19.69	19.63	19.69
482	NYSE	ALG	Fri, Jul 25, 1997	19.50	19.63	19.50	19.63
481	NYSE	ALG	Thu, Jul 24, 1997	19.88	19.88	19.63	19.63
480	NYSE	ALG	Wed, Jul 23, 1997	19.69	19.75	19.69	19.75
479	NYSE	ALG	Mon, Jul 21, 1997	19.88	19.88	19.88	19.88
478	NYSE	ALG	Fri, Jul 18, 1997	19.81	19.81	19.69	19.75
477	NYSE	ALG	Thu, Jul 17, 1997	19.81	19.94	19.75	19.94
476	NYSE	ALG	Wed, Jul 16, 1997	19.81	19.94	19.69	19.81
475	NYSE	ALG	Tue, Jul 15, 1997	19.88	19.88	19.81	19.81
474	NYSE	ALG	Mon, Jul 14, 1997	20.00	20.00	19.75	19.94
473	NYSE	ALG	Fri, Jul 11, 1997	19.94	20.06	19.94	20.06
472	NYSE	ALG	Thu, Jul 10, 1997	20.00	20.19	19.88	19.94
471	NYSE	ALG	Wed, Jul 9, 1997	20.38	20.38	19.94	19.94
470	NYSE	ALG	Tue, Jul 8, 1997	20.25	20.31	20.25	20.31
469	NYSE	ALG	Mon, Jul 7, 1997	20.38	20.38	20.31	20.38
468	NYSE	ALG	Thu, Jul 3, 1997	20.50	20.50	20.44	20.50
467	NYSE	ALG	Wed, Jul 2, 1997	20.63	20.63	20.25	20.50
466	NYSE	ALG	Tue, Jul 1, 1997	20.88	20.88	20.75	20.75
465	NYSE	ALG	Mon, Jun 30, 1997	20.00	20.88	20.00	20.81
464	NYSE	ALG	Fri, Jun 27, 1997	20.00	20.13	19.88	20.13
463	NYSE	ALG	Thu, Jun 26, 1997	20.13	20.13	20.13	20.13
462	NYSE	ALG	Wed, Jun 25, 1997	20.00	20.13	19.88	20.13
461	NYSE	ALG	Tue, Jun 24, 1997	20.00	20.38	19.88	19.94
460	NYSE	ALG	Mon, Jun 23, 1997	19.13	20.00	19.13	20.00
459	NYSE	ALG	Fri, Jun 20, 1997	19.00	19.38	19.00	19.25
458	NYSE	ALG	Thu, Jun 19, 1997	19.00	19.50	19.00	19.50
457	NYSE	ALG	Wed, Jun 18, 1997	19.00	19.13	19.00	19.00
456	NYSE	ALG	Tue, Jun 17, 1997	19.00	19.00	19.00	19.00
455	NYSE	ALG	Mon, Jun 16, 1997	19.25	19.25	19.00	19.13
454	NYSE	ALG	Fri, Jun 13, 1997	18.88	19.38	18.88	19.38
453	NYSE	ALG	Thu, Jun 12, 1997	19.00	19.00	19.00	19.00
452	NYSE	ALG	Wed, Jun 11, 1997	19.13	19.13	18.88	18.88
451	NYSE	ALG	Tue, Jun 10, 1997	18.75	19.13	18.75	19.13
450	NYSE	ALG	Mon, Jun 9, 1997	18.88	18.88	18.88	18.88
449	NYSE	ALG	Fri, Jun 6, 1997	18.75	18.88	18.75	18.88
448	NYSE	ALG	Thu, Jun 5, 1997	19.00	19.00	18.75	18.75
447	NYSE	ALG	Wed, Jun 4, 1997	19.38	19.38	19.13	19.13
446	NYSE	ALG	Tue, Jun 3, 1997	19.38	19.38	19.13	19.13
445	NYSE	ALG	Mon, Jun 2, 1997	19.13	19.50	18.63	19.50
444	NYSE	ALG	Fri, May 30, 1997	17.88	19.38	17.88	19.38
443	NYSE	ALG	Thu, May 29, 1997	17.38	17.88	17.38	17.75
442	NYSE	ALG	Wed, May 28, 1997	17.00	17.25	17.00	17.13
441	NYSE	ALG	Tue, May 27, 1997	16.50	17.00	16.38	17.00
440	NYSE	ALG	Fri, May 23, 1997	16.38	16.63	16.38	16.63
439	NYSE	ALG	Thu, May 22, 1997	16.38	16.38	16.25	16.38
438	NYSE	ALG	Wed, May 21, 1997	16.50	16.50	16.25	16.38
437	NYSE	ALG	Tue, May 20, 1997	16.88	16.88	16.50	16.50
436	NYSE	ALG	Fri, May 16, 1997	17.00	17.00	16.88	16.88
435	NYSE	ALG	Thu, May 15, 1997	16.88	16.88	16.88	16.88
434	NYSE	ALG	Wed, May 14, 1997	16.88	17.00	16.88	16.88
433	NYSE	ALG	Tue, May 13, 1997	16.50	16.75	16.50	16.75
432	NYSE	ALG	Mon, May 12, 1997	16.38	16.63	16.25	16.63
431	NYSE	ALG	Fri, May 9, 1997	16.25	16.25	16.25	16.25
430	NYSE	ALG	Thu, May 8, 1997	16.50	16.50	16.25	16.25
429	NYSE	ALG	Wed, May 7, 1997	16.75	16.75	16.38	16.63
428	NYSE	ALG	Tue, May 6, 1997	16.88	17.13	16.88	17.00
427	NYSE	ALG	Mon, May 5, 1997	16.25	16.88	16.25	16.88
426	NYSE	ALG	Fri, May 2, 1997	15.50	16.13	15.50	16.00
425	NYSE	ALG	Thu, May 1, 1997	15.63	15.75	15.50	15.50
424	NYSE	ALG	Wed, Apr 30, 1997	15.75	15.88	15.50	15.50
423	NYSE	ALG	Tue, Apr 29, 1997	15.88	15.88	15.63	15.75
422	NYSE	ALG	Mon, Apr 28, 1997	14.63	15.75	14.63	15.75
421	NYSE	ALG	Fri, Apr 25, 1997	14.75	14.75	14.50	14.63
420	NYSE	ALG	Thu, Apr 24, 1997	14.75	14.75	14.63	14.63
419	NYSE	ALG	Wed, Apr 23, 1997	14.50	14.50	13.50	14.13
418	NYSE	ALG	Tue, Apr 22, 1997	14.75	14.88	14.50	14.63
417	NYSE	ALG	Mon, Apr 21, 1997	15.13	15.25	14.88	14.88
416	NYSE	ALG	Fri, Apr 18, 1997	14.75	15.00	14.75	15.00
415	NYSE	ALG	Thu, Apr 17, 1997	14.63	14.63	14.63	14.63
414	NYSE	ALG	Wed, Apr 16, 1997	15.13	15.13	14.75	14.75
413	NYSE	ALG	Tue, Apr 15, 1997	15.00	15.13	15.00	15.00
412	NYSE	ALG	Mon, Apr 14, 1997	14.88	15.13	14.88	15.00
411	NYSE	ALG	Fri, Apr 11, 1997	15.00	15.00	15.00	15.00
410	NYSE	ALG	Wed, Apr 9, 1997	15.00	15.00	14.88	15.00
409	NYSE	ALG	Tue, Apr 8, 1997	15.50	15.75	15.00	15.00
408	NYSE	ALG	Mon, Apr 7, 1997	15.50	15.75	15.50	15.75
407	NYSE	ALG	Fri, Apr 4, 1997	15.13	15.38	15.13	15.38
406	NYSE	ALG	Thu, Apr 3, 1997	15.38	15.38	15.38	15.38
405	NYSE	ALG	Wed, Apr 2, 1997	15.63	15.63	15.38	15.38
404	NYSE	ALG	Tue, Apr 1, 1997	15.63	15.63	15.50	15.50
403	NYSE	ALG	Mon, Mar 31, 1997	15.88	15.88	15.75	15.88
402	NYSE	ALG	Thu, Mar 27, 1997	15.88	15.88	15.88	15.88
401	NYSE	ALG	Wed, Mar 26, 1997	15.88	15.88	15.88	15.88
400	NYSE	ALG	Tue, Mar 25, 1997	16.00	16.00	16.00	16.00
399	NYSE	ALG	Fri, Mar 21, 1997	15.88	16.00	15.88	16.00
398	NYSE	ALG	Thu, Mar 20, 1997	15.88	15.88	15.88	15.88
397	NYSE	ALG	Tue, Mar 18, 1997	16.00	16.00	15.75	15.75
396	NYSE	ALG	Mon, Mar 17, 1997	16.00	16.13	16.00	16.13
395	NYSE	ALG	Fri, Mar 14, 1997	15.88	16.13	15.88	16.13
394	NYSE	ALG	Thu, Mar 13, 1997	15.75	16.00	15.75	15.88
393	NYSE	ALG	Wed, Mar 12, 1997	15.50	15.75	15.50	15.75
392	NYSE	ALG	Tue, Mar 11, 1997	15.50	15.75	15.50	15.63
391	NYSE	ALG	Mon, Mar 10, 1997	15.63	15.63	15.50	15.63
390	NYSE	ALG	Thu, Mar 6, 1997	16.00	16.00	15.50	15.50
389	NYSE	ALG	Tue, Mar 4, 1997	15.63	16.00	15.63	16.00
388	NYSE	ALG	Mon, Mar 3, 1997	15.50	15.75	15.50	15.75
387	NYSE	ALG	Fri, Feb 28, 1997	15.50	15.50	15.38	15.38
386	NYSE	ALG	Thu, Feb 27, 1997	15.38	15.63	15.38	15.38
385	NYSE	ALG	Wed, Feb 26, 1997	16.38	16.50	15.63	15.63
384	NYSE	ALG	Tue, Feb 25, 1997	16.88	16.88	16.13	16.25
383	NYSE	ALG	Mon, Feb 24, 1997	17.25	17.25	16.88	16.88
382	NYSE	ALG	Fri, Feb 21, 1997	17.63	17.63	17.13	17.25
381	NYSE	ALG	Thu, Feb 20, 1997	17.75	17.75	17.75	17.75
380	NYSE	ALG	Tue, Feb 18, 1997	17.88	18.00	17.88	18.00
379	NYSE	ALG	Fri, Feb 14, 1997	17.75	18.00	17.75	17.75
378	NYSE	ALG	Thu, Feb 13, 1997	17.63	17.63	17.50	17.50
377	NYSE	ALG	Wed, Feb 12, 1997	17.50	17.63	17.38	17.63
376	NYSE	ALG	Tue, Feb 11, 1997	17.75	17.88	17.50	17.50
375	NYSE	ALG	Mon, Feb 10, 1997	17.63	17.63	17.63	17.63
374	NYSE	ALG	Fri, Feb 7, 1997	17.63	17.75	17.50	17.63
373	NYSE	ALG	Tue, Feb 4, 1997	17.75	17.75	17.63	17.63
372	NYSE	ALG	Mon, Feb 3, 1997	17.88	17.88	17.75	17.88
371	NYSE	ALG	Fri, Jan 31, 1997	18.00	18.00	17.75	18.00
370	NYSE	ALG	Thu, Jan 30, 1997	18.00	18.00	18.00	18.00
369	NYSE	ALG	Wed, Jan 29, 1997	17.63	18.00	17.63	18.00
368	NYSE	ALG	Tue, Jan 28, 1997	17.63	17.88	17.63	17.88
367	NYSE	ALG	Mon, Jan 27, 1997	17.88	17.88	17.63	17.63
366	NYSE	ALG	Fri, Jan 24, 1997	17.75	17.88	17.75	17.88
365	NYSE	ALG	Thu, Jan 23, 1997	17.75	18.00	17.75	17.75
364	NYSE	ALG	Wed, Jan 22, 1997	17.38	17.75	17.25	17.63
363	NYSE	ALG	Tue, Jan 21, 1997	17.25	17.38	17.13	17.25
362	NYSE	ALG	Mon, Jan 20, 1997	17.00	17.25	17.00	17.25
361	NYSE	ALG	Fri, Jan 17, 1997	16.75	16.88	16.75	16.88
360	NYSE	ALG	Thu, Jan 16, 1997	16.88	17.00	16.88	16.88
359	NYSE	ALG	Wed, Jan 15, 1997	16.63	16.63	16.63	16.63
358	NYSE	ALG	Tue, Jan 14, 1997	16.38	16.75	16.38	16.75
357	NYSE	ALG	Mon, Jan 13, 1997	16.38	16.50	16.38	16.50
356	NYSE	ALG	Fri, Jan 10, 1997	16.38	16.38	16.38	16.38
355	NYSE	ALG	Tue, Jan 7, 1997	16.63	16.63	16.50	16.50
354	NYSE	ALG	Mon, Jan 6, 1997	16.88	16.88	16.75	16.75
353	NYSE	ALG	Fri, Jan 3, 1997	17.00	17.00	17.00	17.00
352	NYSE	ALG	Thu, Jan 2, 1997	17.00	17.00	16.88	16.88
351	NYSE	ALG	Tue, Dec 31, 1996	17.13	17.25	17.13	17.13
350	NYSE	ALG	Mon, Dec 30, 1996	17.00	17.25	17.00	17.25
349	NYSE	ALG	Fri, Dec 27, 1996	17.00	17.00	16.88	17.00
348	NYSE	ALG	Thu, Dec 26, 1996	16.63	16.75	16.63	16.75
347	NYSE	ALG	Tue, Dec 24, 1996	16.63	16.63	16.63	16.63
346	NYSE	ALG	Mon, Dec 23, 1996	16.75	16.75	16.63	16.75
345	NYSE	ALG	Fri, Dec 20, 1996	16.63	16.75	16.63	16.63
344	NYSE	ALG	Thu, Dec 19, 1996	16.50	16.63	16.50	16.50
343	NYSE	ALG	Wed, Dec 18, 1996	16.50	16.50	16.50	16.50
342	NYSE	ALG	Tue, Dec 17, 1996	16.50	16.50	16.50	16.50
341	NYSE	ALG	Mon, Dec 16, 1996	16.63	16.63	16.63	16.63
340	NYSE	ALG	Fri, Dec 13, 1996	16.75	16.75	16.50	16.50
339	NYSE	ALG	Thu, Dec 12, 1996	17.00	17.00	16.88	16.88
338	NYSE	ALG	Wed, Dec 11, 1996	17.25	17.25	17.13	17.13
337	NYSE	ALG	Tue, Dec 10, 1996	17.38	17.50	17.38	17.50
336	NYSE	ALG	Mon, Dec 9, 1996	17.00	17.38	17.00	17.38
335	NYSE	ALG	Fri, Dec 6, 1996	17.00	17.00	16.88	17.00
334	NYSE	ALG	Thu, Dec 5, 1996	17.38	17.44	17.38	17.38
333	NYSE	ALG	Wed, Dec 4, 1996	17.25	17.38	17.25	17.38
332	NYSE	ALG	Tue, Dec 3, 1996	17.00	17.25	16.88	17.13
331	NYSE	ALG	Mon, Dec 2, 1996	16.50	17.00	16.50	16.88
330	NYSE	ALG	Fri, Nov 29, 1996	16.50	16.63	16.50	16.63
329	NYSE	ALG	Wed, Nov 27, 1996	16.50	16.50	16.38	16.38
328	NYSE	ALG	Tue, Nov 26, 1996	16.38	16.38	16.25	16.25
327	NYSE	ALG	Mon, Nov 25, 1996	16.25	16.50	16.25	16.38
326	NYSE	ALG	Fri, Nov 22, 1996	16.25	16.25	16.25	16.25
325	NYSE	ALG	Thu, Nov 21, 1996	16.25	16.25	16.25	16.25
324	NYSE	ALG	Wed, Nov 20, 1996	16.25	16.38	16.25	16.38
323	NYSE	ALG	Tue, Nov 19, 1996	16.13	16.13	16.13	16.13
322	NYSE	ALG	Mon, Nov 18, 1996	16.13	16.25	16.13	16.25
321	NYSE	ALG	Fri, Nov 15, 1996	15.88	16.38	15.88	16.25
320	NYSE	ALG	Thu, Nov 14, 1996	15.75	16.00	15.75	16.00
319	NYSE	ALG	Wed, Nov 13, 1996	15.50	15.88	15.50	15.88
318	NYSE	ALG	Tue, Nov 12, 1996	15.88	15.88	15.63	15.63
317	NYSE	ALG	Mon, Nov 11, 1996	15.88	16.00	15.75	15.75
316	NYSE	ALG	Fri, Nov 8, 1996	16.00	16.25	16.00	16.00
315	NYSE	ALG	Thu, Nov 7, 1996	15.25	16.00	15.25	15.88
314	NYSE	ALG	Wed, Nov 6, 1996	15.13	15.25	15.00	15.25
313	NYSE	ALG	Tue, Nov 5, 1996	15.13	15.25	15.13	15.25
312	NYSE	ALG	Mon, Nov 4, 1996	15.25	15.25	14.88	15.25
311	NYSE	ALG	Fri, Nov 1, 1996	16.00	16.00	15.00	15.13
310	NYSE	ALG	Thu, Oct 31, 1996	15.88	16.00	15.88	16.00
309	NYSE	ALG	Wed, Oct 30, 1996	15.63	15.75	15.63	15.75
308	NYSE	ALG	Tue, Oct 29, 1996	15.50	15.50	15.50	15.50
307	NYSE	ALG	Mon, Oct 28, 1996	15.63	15.63	15.50	15.50
306	NYSE	ALG	Fri, Oct 25, 1996	15.50	15.50	15.38	15.50
305	NYSE	ALG	Thu, Oct 24, 1996	14.75	15.38	14.75	15.38
304	NYSE	ALG	Wed, Oct 23, 1996	14.88	15.00	14.88	14.88
303	NYSE	ALG	Tue, Oct 22, 1996	14.88	15.00	14.88	15.00
302	NYSE	ALG	Mon, Oct 21, 1996	14.88	14.88	14.88	14.88
301	NYSE	ALG	Fri, Oct 18, 1996	15.00	15.00	14.75	14.75
300	NYSE	ALG	Thu, Oct 17, 1996	14.88	15.00	14.88	14.88
299	NYSE	ALG	Wed, Oct 16, 1996	15.00	15.00	14.75	15.00
298	NYSE	ALG	Tue, Oct 15, 1996	15.00	15.00	14.88	14.88
297	NYSE	ALG	Mon, Oct 14, 1996	14.88	15.00	14.75	14.88
296	NYSE	ALG	Fri, Oct 11, 1996	14.75	15.00	14.75	15.00
295	NYSE	ALG	Thu, Oct 10, 1996	14.75	14.75	14.75	14.75
294	NYSE	ALG	Wed, Oct 9, 1996	14.75	14.88	14.75	14.75
293	NYSE	ALG	Tue, Oct 8, 1996	14.88	14.88	14.63	14.63
292	NYSE	ALG	Mon, Oct 7, 1996	15.00	15.00	14.75	15.00
291	NYSE	ALG	Fri, Oct 4, 1996	14.75	15.00	14.75	15.00
290	NYSE	ALG	Thu, Oct 3, 1996	14.88	14.88	14.88	14.88
289	NYSE	ALG	Wed, Oct 2, 1996	14.50	14.88	14.50	14.88
288	NYSE	ALG	Tue, Oct 1, 1996	14.63	14.63	14.63	14.63
287	NYSE	ALG	Mon, Sep 30, 1996	14.38	14.63	14.38	14.63
286	NYSE	ALG	Fri, Sep 27, 1996	14.50	14.63	14.50	14.63
285	NYSE	ALG	Thu, Sep 26, 1996	15.00	15.00	14.50	14.50
284	NYSE	ALG	Wed, Sep 25, 1996	15.25	15.25	15.13	15.13
283	NYSE	ALG	Mon, Sep 23, 1996	14.88	15.13	14.88	15.13
282	NYSE	ALG	Fri, Sep 20, 1996	14.75	15.00	14.63	15.00
281	NYSE	ALG	Thu, Sep 19, 1996	15.00	15.00	14.75	14.88
280	NYSE	ALG	Wed, Sep 18, 1996	15.38	15.38	15.00	15.00
279	NYSE	ALG	Tue, Sep 17, 1996	15.00	15.38	15.00	15.38
278	NYSE	ALG	Mon, Sep 16, 1996	14.88	14.88	14.88	14.88
277	NYSE	ALG	Fri, Sep 13, 1996	15.38	15.50	14.88	14.88
276	NYSE	ALG	Thu, Sep 12, 1996	15.50	15.63	15.38	15.38
275	NYSE	ALG	Wed, Sep 11, 1996	15.00	15.50	15.00	15.50
274	NYSE	ALG	Tue, Sep 10, 1996	14.88	15.00	14.88	15.00
273	NYSE	ALG	Mon, Sep 9, 1996	14.88	14.88	14.75	14.75
272	NYSE	ALG	Thu, Sep 5, 1996	14.88	14.88	14.88	14.88
271	NYSE	ALG	Wed, Sep 4, 1996	14.75	14.88	14.75	14.88
270	NYSE	ALG	Tue, Sep 3, 1996	14.75	14.88	14.75	14.88
269	NYSE	ALG	Fri, Aug 30, 1996	15.25	15.25	14.75	14.75
268	NYSE	ALG	Thu, Aug 29, 1996	16.00	16.00	15.25	15.25
267	NYSE	ALG	Wed, Aug 28, 1996	15.63	16.00	15.63	16.00
266	NYSE	ALG	Tue, Aug 27, 1996	14.75	15.38	14.75	15.38
265	NYSE	ALG	Mon, Aug 26, 1996	14.50	14.75	14.50	14.63
264	NYSE	ALG	Fri, Aug 23, 1996	14.00	14.50	14.00	14.38
263	NYSE	ALG	Thu, Aug 22, 1996	14.00	14.13	13.75	14.00
262	NYSE	ALG	Wed, Aug 21, 1996	14.25	14.25	14.00	14.00
261	NYSE	ALG	Tue, Aug 20, 1996	14.38	14.63	14.38	14.38
260	NYSE	ALG	Mon, Aug 19, 1996	14.38	14.38	14.38	14.38
259	NYSE	ALG	Fri, Aug 16, 1996	14.50	14.50	14.38	14.38
258	NYSE	ALG	Thu, Aug 15, 1996	14.25	14.38	14.25	14.38
257	NYSE	ALG	Wed, Aug 14, 1996	14.75	14.75	14.00	14.00
256	NYSE	ALG	Tue, Aug 13, 1996	14.88	14.88	14.75	14.75
255	NYSE	ALG	Fri, Aug 9, 1996	14.88	14.88	14.88	14.88
254	NYSE	ALG	Thu, Aug 8, 1996	14.88	14.88	14.63	14.75
253	NYSE	ALG	Wed, Aug 7, 1996	14.38	14.75	14.38	14.75
252	NYSE	ALG	Tue, Aug 6, 1996	14.25	14.38	14.00	14.38
251	NYSE	ALG	Mon, Aug 5, 1996	14.25	14.25	14.25	14.25
250	NYSE	ALG	Fri, Aug 2, 1996	14.25	14.25	14.25	14.25
249	NYSE	ALG	Thu, Aug 1, 1996	14.13	14.25	14.13	14.25
248	NYSE	ALG	Wed, Jul 31, 1996	14.38	14.38	14.00	14.00
247	NYSE	ALG	Tue, Jul 30, 1996	15.00	15.00	14.13	14.25
246	NYSE	ALG	Mon, Jul 29, 1996	15.50	15.50	15.13	15.13
245	NYSE	ALG	Fri, Jul 26, 1996	15.75	15.75	15.63	15.63
244	NYSE	ALG	Thu, Jul 25, 1996	15.75	15.75	15.75	15.75
243	NYSE	ALG	Wed, Jul 24, 1996	15.75	15.75	15.75	15.75
242	NYSE	ALG	Tue, Jul 23, 1996	15.88	15.88	15.75	15.75
241	NYSE	ALG	Mon, Jul 22, 1996	16.00	16.00	16.00	16.00
240	NYSE	ALG	Fri, Jul 19, 1996	15.88	15.88	15.88	15.88
239	NYSE	ALG	Thu, Jul 18, 1996	15.88	15.88	15.88	15.88
238	NYSE	ALG	Wed, Jul 17, 1996	16.00	16.00	16.00	16.00
237	NYSE	ALG	Tue, Jul 16, 1996	16.00	16.00	15.88	16.00
236	NYSE	ALG	Mon, Jul 15, 1996	16.00	16.00	16.00	16.00
235	NYSE	ALG	Fri, Jul 12, 1996	16.00	16.00	16.00	16.00
234	NYSE	ALG	Thu, Jul 11, 1996	16.13	16.13	16.00	16.13
233	NYSE	ALG	Wed, Jul 10, 1996	17.00	17.00	16.00	16.13
232	NYSE	ALG	Tue, Jul 9, 1996	16.88	17.00	16.88	17.00
231	NYSE	ALG	Mon, Jul 8, 1996	17.38	17.38	17.38	17.38
230	NYSE	ALG	Fri, Jul 5, 1996	17.13	17.13	17.13	17.13
229	NYSE	ALG	Wed, Jul 3, 1996	17.38	17.38	16.75	16.75
228	NYSE	ALG	Tue, Jul 2, 1996	17.88	17.88	17.50	17.50
227	NYSE	ALG	Mon, Jul 1, 1996	18.25	18.25	18.00	18.00
226	NYSE	ALG	Fri, Jun 28, 1996	17.75	18.25	17.75	18.25
225	NYSE	ALG	Thu, Jun 27, 1996	18.00	18.00	18.00	18.00
224	NYSE	ALG	Wed, Jun 26, 1996	17.88	17.88	17.88	17.88
223	NYSE	ALG	Tue, Jun 25, 1996	17.88	18.00	17.88	18.00
222	NYSE	ALG	Mon, Jun 24, 1996	17.63	18.00	17.63	17.88
221	NYSE	ALG	Fri, Jun 21, 1996	18.00	18.00	17.88	17.88
220	NYSE	ALG	Thu, Jun 20, 1996	17.63	17.88	17.63	17.75
219	NYSE	ALG	Wed, Jun 19, 1996	17.63	17.63	17.63	17.63
218	NYSE	ALG	Tue, Jun 18, 1996	17.63	17.63	17.63	17.63
217	NYSE	ALG	Fri, Jun 14, 1996	17.63	17.75	17.63	17.75
216	NYSE	ALG	Thu, Jun 13, 1996	17.50	17.50	17.38	17.50
215	NYSE	ALG	Tue, Jun 11, 1996	17.88	17.88	17.63	17.63
214	NYSE	ALG	Mon, Jun 10, 1996	17.88	17.88	17.75	17.75
213	NYSE	ALG	Fri, Jun 7, 1996	17.88	17.88	17.88	17.88
212	NYSE	ALG	Thu, Jun 6, 1996	18.00	18.13	18.00	18.00
211	NYSE	ALG	Wed, Jun 5, 1996	17.75	18.13	17.75	17.88
210	NYSE	ALG	Tue, Jun 4, 1996	18.00	18.00	17.88	17.88
209	NYSE	ALG	Fri, May 31, 1996	18.00	18.00	18.00	18.00
208	NYSE	ALG	Thu, May 30, 1996	18.00	18.00	18.00	18.00
207	NYSE	ALG	Tue, May 28, 1996	18.00	18.00	18.00	18.00
206	NYSE	ALG	Fri, May 24, 1996	18.00	18.00	18.00	18.00
205	NYSE	ALG	Thu, May 23, 1996	18.00	18.00	18.00	18.00
204	NYSE	ALG	Wed, May 22, 1996	17.75	18.00	17.75	17.88
203	NYSE	ALG	Tue, May 21, 1996	18.00	18.00	17.88	17.88
202	NYSE	ALG	Mon, May 20, 1996	18.25	18.38	18.13	18.13
201	NYSE	ALG	Fri, May 17, 1996	18.00	18.38	18.00	18.38
200	NYSE	ALG	Thu, May 16, 1996	18.13	18.13	18.13	18.13
199	NYSE	ALG	Wed, May 15, 1996	18.00	18.00	18.00	18.00
198	NYSE	ALG	Tue, May 14, 1996	18.13	18.25	18.00	18.00
197	NYSE	ALG	Mon, May 13, 1996	18.25	18.25	18.00	18.00
196	NYSE	ALG	Fri, May 10, 1996	18.25	18.38	18.25	18.38
195	NYSE	ALG	Thu, May 9, 1996	18.63	18.63	18.25	18.25
194	NYSE	ALG	Wed, May 8, 1996	18.63	18.75	18.50	18.75
193	NYSE	ALG	Tue, May 7, 1996	19.25	19.25	18.88	18.88
192	NYSE	ALG	Mon, May 6, 1996	19.00	19.13	18.88	19.13
191	NYSE	ALG	Fri, May 3, 1996	19.38	19.38	19.00	19.00
190	NYSE	ALG	Thu, May 2, 1996	19.25	19.25	19.25	19.25
189	NYSE	ALG	Wed, May 1, 1996	19.75	19.75	19.38	19.50
188	NYSE	ALG	Tue, Apr 30, 1996	19.63	19.75	19.63	19.75
187	NYSE	ALG	Mon, Apr 29, 1996	19.50	19.50	19.50	19.50
186	NYSE	ALG	Fri, Apr 26, 1996	19.25	19.50	19.25	19.50
185	NYSE	ALG	Thu, Apr 25, 1996	19.38	19.38	19.38	19.38
184	NYSE	ALG	Wed, Apr 24, 1996	19.38	19.38	19.38	19.38
183	NYSE	ALG	Tue, Apr 23, 1996	19.50	19.63	19.50	19.50
182	NYSE	ALG	Mon, Apr 22, 1996	19.63	19.75	19.50	19.50
181	NYSE	ALG	Fri, Apr 19, 1996	19.50	19.88	19.50	19.75
180	NYSE	ALG	Thu, Apr 18, 1996	19.50	19.50	19.38	19.50
179	NYSE	ALG	Wed, Apr 17, 1996	19.38	19.75	19.38	19.50
178	NYSE	ALG	Tue, Apr 16, 1996	19.38	19.50	19.25	19.38
177	NYSE	ALG	Mon, Apr 15, 1996	19.00	19.38	19.00	19.25
176	NYSE	ALG	Fri, Apr 12, 1996	18.50	19.00	18.50	18.88
175	NYSE	ALG	Thu, Apr 11, 1996	18.50	18.63	18.50	18.50
174	NYSE	ALG	Wed, Apr 10, 1996	18.50	18.50	18.50	18.50
173	NYSE	ALG	Tue, Apr 9, 1996	18.50	18.50	18.50	18.50
172	NYSE	ALG	Mon, Apr 8, 1996	18.25	18.63	18.25	18.63
171	NYSE	ALG	Thu, Apr 4, 1996	18.13	18.13	18.13	18.13
170	NYSE	ALG	Wed, Apr 3, 1996	18.13	18.13	18.13	18.13
169	NYSE	ALG	Tue, Apr 2, 1996	18.13	18.13	18.13	18.13
168	NYSE	ALG	Mon, Apr 1, 1996	17.88	18.13	17.88	18.13
167	NYSE	ALG	Fri, Mar 29, 1996	17.00	17.88	17.00	17.88
166	NYSE	ALG	Wed, Mar 27, 1996	17.13	17.13	17.13	17.13
165	NYSE	ALG	Tue, Mar 26, 1996	16.88	17.13	16.88	17.13
164	NYSE	ALG	Mon, Mar 25, 1996	16.88	16.88	16.75	16.75
163	NYSE	ALG	Fri, Mar 22, 1996	16.88	17.00	16.88	17.00
162	NYSE	ALG	Thu, Mar 21, 1996	16.88	16.88	16.88	16.88
161	NYSE	ALG	Wed, Mar 20, 1996	16.38	17.00	16.25	17.00
160	NYSE	ALG	Mon, Mar 18, 1996	16.38	16.50	16.38	16.50
159	NYSE	ALG	Fri, Mar 15, 1996	16.25	16.25	16.25	16.25
158	NYSE	ALG	Thu, Mar 14, 1996	16.50	16.50	16.25	16.25
157	NYSE	ALG	Wed, Mar 13, 1996	16.25	16.50	16.25	16.50
156	NYSE	ALG	Tue, Mar 12, 1996	16.25	16.50	16.25	16.38
155	NYSE	ALG	Mon, Mar 11, 1996	16.38	16.38	16.13	16.13
154	NYSE	ALG	Fri, Mar 8, 1996	16.25	16.25	16.13	16.13
153	NYSE	ALG	Thu, Mar 7, 1996	16.38	16.38	16.25	16.25
152	NYSE	ALG	Wed, Mar 6, 1996	16.00	16.13	16.00	16.13
151	NYSE	ALG	Tue, Mar 5, 1996	16.13	16.25	16.00	16.00
150	NYSE	ALG	Mon, Mar 4, 1996	16.13	16.13	16.13	16.13
149	NYSE	ALG	Fri, Mar 1, 1996	16.00	16.00	16.00	16.00
148	NYSE	ALG	Thu, Feb 29, 1996	16.00	16.25	16.00	16.00
147	NYSE	ALG	Wed, Feb 28, 1996	16.13	16.13	16.00	16.13
146	NYSE	ALG	Tue, Feb 27, 1996	16.25	16.25	16.13	16.13
145	NYSE	ALG	Mon, Feb 26, 1996	16.13	16.38	16.00	16.38
144	NYSE	ALG	Fri, Feb 23, 1996	16.13	16.13	16.00	16.00
143	NYSE	ALG	Thu, Feb 22, 1996	16.13	16.13	16.13	16.13
142	NYSE	ALG	Wed, Feb 21, 1996	16.13	16.25	16.13	16.13
141	NYSE	ALG	Tue, Feb 20, 1996	16.13	16.13	16.13	16.13
140	NYSE	ALG	Fri, Feb 16, 1996	16.38	16.38	16.25	16.25
139	NYSE	ALG	Thu, Feb 15, 1996	16.75	16.75	16.50	16.50
138	NYSE	ALG	Wed, Feb 14, 1996	16.50	16.63	16.50	16.63
137	NYSE	ALG	Tue, Feb 13, 1996	16.63	16.63	16.25	16.38
136	NYSE	ALG	Mon, Feb 12, 1996	16.75	17.00	16.50	16.63
135	NYSE	ALG	Fri, Feb 9, 1996	16.50	16.63	16.50	16.63
134	NYSE	ALG	Thu, Feb 8, 1996	16.25	16.50	16.25	16.38
133	NYSE	ALG	Wed, Feb 7, 1996	16.00	16.13	16.00	16.13
132	NYSE	ALG	Tue, Feb 6, 1996	16.00	16.00	16.00	16.00
131	NYSE	ALG	Mon, Feb 5, 1996	16.00	16.13	15.88	16.13
130	NYSE	ALG	Fri, Feb 2, 1996	16.00	16.00	16.00	16.00
129	NYSE	ALG	Thu, Feb 1, 1996	16.00	16.00	15.88	15.88
128	NYSE	ALG	Wed, Jan 31, 1996	16.13	16.13	15.88	15.88
127	NYSE	ALG	Tue, Jan 30, 1996	16.75	16.75	16.38	16.38
126	NYSE	ALG	Mon, Jan 29, 1996	17.00	17.00	17.00	17.00
125	NYSE	ALG	Fri, Jan 26, 1996	17.25	17.25	17.13	17.13
124	NYSE	ALG	Thu, Jan 25, 1996	17.50	17.50	17.25	17.38
123	NYSE	ALG	Wed, Jan 24, 1996	17.50	17.63	17.50	17.63
122	NYSE	ALG	Tue, Jan 23, 1996	18.00	18.00	17.50	17.50
121	NYSE	ALG	Fri, Jan 19, 1996	17.75	17.88	17.75	17.75
120	NYSE	ALG	Thu, Jan 18, 1996	17.50	17.63	17.50	17.63
119	NYSE	ALG	Wed, Jan 17, 1996	17.75	17.75	17.63	17.63
118	NYSE	ALG	Tue, Jan 16, 1996	18.00	18.13	18.00	18.00
117	NYSE	ALG	Mon, Jan 15, 1996	18.00	18.13	18.00	18.00
116	NYSE	ALG	Fri, Jan 12, 1996	17.88	18.00	17.75	17.75
115	NYSE	ALG	Thu, Jan 11, 1996	17.25	18.00	17.25	18.00
114	NYSE	ALG	Wed, Jan 10, 1996	17.50	17.50	17.50	17.50
113	NYSE	ALG	Tue, Jan 9, 1996	17.50	17.50	17.50	17.50
112	NYSE	ALG	Mon, Jan 8, 1996	17.75	17.75	17.50	17.50
111	NYSE	ALG	Fri, Jan 5, 1996	18.00	18.00	17.88	18.00
110	NYSE	ALG	Thu, Jan 4, 1996	18.25	18.25	18.00	18.00
109	NYSE	ALG	Wed, Jan 3, 1996	18.25	18.38	18.25	18.25
108	NYSE	ALG	Tue, Jan 2, 1996	18.00	18.50	18.00	18.50
107	NYSE	ALG	Fri, Dec 29, 1995	18.00	18.00	18.00	18.00
106	NYSE	ALG	Thu, Dec 28, 1995	17.75	18.13	17.75	18.13
105	NYSE	ALG	Wed, Dec 27, 1995	17.75	17.88	17.75	17.88
104	NYSE	ALG	Tue, Dec 26, 1995	17.75	17.75	17.75	17.75
103	NYSE	ALG	Fri, Dec 22, 1995	17.63	17.88	17.50	17.88
102	NYSE	ALG	Thu, Dec 21, 1995	17.75	17.75	17.50	17.63
101	NYSE	ALG	Wed, Dec 20, 1995	17.63	18.00	17.63	17.63
100	NYSE	ALG	Tue, Dec 19, 1995	17.50	17.63	17.50	17.50
99	NYSE	ALG	Mon, Dec 18, 1995	17.50	17.63	17.50	17.63
98	NYSE	ALG	Fri, Dec 15, 1995	17.75	17.75	17.50	17.63
97	NYSE	ALG	Thu, Dec 14, 1995	17.63	17.75	17.50	17.50
96	NYSE	ALG	Wed, Dec 13, 1995	17.38	17.75	17.38	17.50
95	NYSE	ALG	Tue, Dec 12, 1995	17.50	17.50	17.50	17.50
94	NYSE	ALG	Mon, Dec 11, 1995	17.88	17.88	17.38	17.38
93	NYSE	ALG	Fri, Dec 8, 1995	17.50	17.88	17.38	17.75
92	NYSE	ALG	Thu, Dec 7, 1995	17.38	17.63	17.38	17.50
91	NYSE	ALG	Wed, Dec 6, 1995	17.38	17.38	17.13	17.25
90	NYSE	ALG	Tue, Dec 5, 1995	17.75	17.75	17.25	17.25
89	NYSE	ALG	Mon, Dec 4, 1995	18.00	18.25	18.00	18.00
88	NYSE	ALG	Fri, Dec 1, 1995	17.13	18.25	17.13	18.25
87	NYSE	ALG	Thu, Nov 30, 1995	16.88	17.25	16.88	17.25
86	NYSE	ALG	Wed, Nov 29, 1995	17.00	17.00	17.00	17.00
85	NYSE	ALG	Tue, Nov 28, 1995	16.88	16.88	16.88	16.88
84	NYSE	ALG	Mon, Nov 27, 1995	16.88	16.88	16.88	16.88
83	NYSE	ALG	Fri, Nov 24, 1995	16.88	16.88	16.88	16.88
82	NYSE	ALG	Wed, Nov 22, 1995	17.00	17.00	17.00	17.00
81	NYSE	ALG	Tue, Nov 21, 1995	16.88	16.88	16.88	16.88
80	NYSE	ALG	Mon, Nov 20, 1995	16.50	17.00	16.50	17.00
79	NYSE	ALG	Fri, Nov 17, 1995	16.38	16.38	16.38	16.38
78	NYSE	ALG	Thu, Nov 16, 1995	16.25	16.38	16.25	16.25
77	NYSE	ALG	Wed, Nov 15, 1995	16.25	16.25	16.13	16.13
76	NYSE	ALG	Tue, Nov 14, 1995	16.25	16.25	16.13	16.13
75	NYSE	ALG	Mon, Nov 13, 1995	16.38	16.38	16.38	16.38
74	NYSE	ALG	Fri, Nov 10, 1995	17.00	17.00	16.63	16.63
73	NYSE	ALG	Thu, Nov 9, 1995	17.00	17.00	16.88	16.88
72	NYSE	ALG	Wed, Nov 8, 1995	17.00	17.00	17.00	17.00
71	NYSE	ALG	Tue, Nov 7, 1995	17.25	17.38	17.13	17.13
70	NYSE	ALG	Mon, Nov 6, 1995	17.25	17.25	17.25	17.25
69	NYSE	ALG	Fri, Nov 3, 1995	17.13	17.25	17.00	17.25
68	NYSE	ALG	Thu, Nov 2, 1995	17.25	17.38	17.13	17.13
67	NYSE	ALG	Wed, Nov 1, 1995	17.13	17.38	17.13	17.25
66	NYSE	ALG	Tue, Oct 31, 1995	17.25	17.38	17.13	17.13
65	NYSE	ALG	Mon, Oct 30, 1995	17.38	17.38	17.25	17.25
64	NYSE	ALG	Fri, Oct 27, 1995	17.38	17.38	17.25	17.38
63	NYSE	ALG	Thu, Oct 26, 1995	17.50	17.63	17.50	17.63
62	NYSE	ALG	Wed, Oct 25, 1995	18.13	18.13	17.63	17.63
61	NYSE	ALG	Tue, Oct 24, 1995	18.00	18.00	18.00	18.00
60	NYSE	ALG	Fri, Oct 20, 1995	18.13	18.13	18.00	18.13
59	NYSE	ALG	Thu, Oct 19, 1995	18.00	18.13	18.00	18.00
58	NYSE	ALG	Wed, Oct 18, 1995	17.75	17.75	17.75	17.75
57	NYSE	ALG	Tue, Oct 17, 1995	17.75	18.00	17.63	17.75
56	NYSE	ALG	Mon, Oct 16, 1995	17.88	17.88	17.75	17.75
55	NYSE	ALG	Fri, Oct 13, 1995	18.00	18.00	17.88	17.88
54	NYSE	ALG	Thu, Oct 12, 1995	18.00	18.13	17.75	18.00
53	NYSE	ALG	Wed, Oct 11, 1995	17.88	18.00	17.75	17.88
52	NYSE	ALG	Tue, Oct 10, 1995	17.88	17.88	17.88	17.88
51	NYSE	ALG	Mon, Oct 9, 1995	17.88	17.88	17.88	17.88
50	NYSE	ALG	Fri, Oct 6, 1995	17.88	17.88	17.88	17.88
49	NYSE	ALG	Thu, Oct 5, 1995	18.00	18.00	18.00	18.00
48	NYSE	ALG	Wed, Oct 4, 1995	18.13	18.13	18.00	18.00
47	NYSE	ALG	Tue, Oct 3, 1995	18.00	18.00	17.88	18.00
46	NYSE	ALG	Mon, Oct 2, 1995	18.13	18.13	18.00	18.00
45	NYSE	ALG	Fri, Sep 29, 1995	17.88	18.00	17.88	18.00
44	NYSE	ALG	Thu, Sep 28, 1995	17.75	17.88	17.75	17.75
43	NYSE	ALG	Wed, Sep 27, 1995	18.00	18.13	17.88	17.88
42	NYSE	ALG	Tue, Sep 26, 1995	18.13	18.13	18.00	18.00
41	NYSE	ALG	Mon, Sep 25, 1995	18.00	18.00	18.00	18.00
40	NYSE	ALG	Fri, Sep 22, 1995	17.88	18.00	17.88	17.88
39	NYSE	ALG	Thu, Sep 21, 1995	18.00	18.00	17.75	17.75
38	NYSE	ALG	Wed, Sep 20, 1995	18.13	18.25	18.13	18.13
37	NYSE	ALG	Tue, Sep 19, 1995	18.00	18.13	17.88	18.00
36	NYSE	ALG	Mon, Sep 18, 1995	18.13	18.13	18.13	18.13
35	NYSE	ALG	Fri, Sep 15, 1995	18.13	18.25	18.13	18.25
34	NYSE	ALG	Thu, Sep 14, 1995	18.00	18.13	18.00	18.00
33	NYSE	ALG	Wed, Sep 13, 1995	18.13	18.25	18.00	18.00
32	NYSE	ALG	Tue, Sep 12, 1995	18.13	18.25	18.13	18.13
31	NYSE	ALG	Mon, Sep 11, 1995	18.25	18.38	18.25	18.25
30	NYSE	ALG	Fri, Sep 8, 1995	18.38	18.38	18.25	18.38
29	NYSE	ALG	Thu, Sep 7, 1995	18.25	18.25	18.13	18.25
28	NYSE	ALG	Wed, Sep 6, 1995	18.25	18.25	18.13	18.13
27	NYSE	ALG	Tue, Sep 5, 1995	18.13	18.25	18.00	18.13
26	NYSE	ALG	Fri, Sep 1, 1995	18.00	18.25	18.00	18.25
25	NYSE	ALG	Thu, Aug 31, 1995	18.00	18.00	17.88	17.88
24	NYSE	ALG	Wed, Aug 30, 1995	17.75	17.88	17.75	17.88
23	NYSE	ALG	Tue, Aug 29, 1995	17.63	17.75	17.63	17.75
22	NYSE	ALG	Mon, Aug 28, 1995	17.75	17.75	17.63	17.75
21	NYSE	ALG	Fri, Aug 25, 1995	17.63	17.75	17.63	17.75
20	NYSE	ALG	Thu, Aug 24, 1995	17.63	17.75	17.63	17.63
19	NYSE	ALG	Wed, Aug 23, 1995	17.88	17.88	17.63	17.63
18	NYSE	ALG	Tue, Aug 22, 1995	17.88	17.88	17.75	17.75
17	NYSE	ALG	Mon, Aug 21, 1995	17.75	17.88	17.63	17.88
16	NYSE	ALG	Fri, Aug 18, 1995	17.75	17.75	17.50	17.63
15	NYSE	ALG	Thu, Aug 17, 1995	17.75	17.88	17.75	17.75
14	NYSE	ALG	Wed, Aug 16, 1995	17.63	17.63	17.63	17.63
13	NYSE	ALG	Tue, Aug 15, 1995	17.88	17.88	17.63	17.75
12	NYSE	ALG	Mon, Aug 14, 1995	17.88	18.00	17.63	17.88
11	NYSE	ALG	Fri, Aug 11, 1995	17.50	17.50	17.38	17.50
10	NYSE	ALG	Thu, Aug 10, 1995	17.38	17.50	17.38	17.38
9	NYSE	ALG	Wed, Aug 9, 1995	17.50	17.50	17.38	17.38
8	NYSE	ALG	Tue, Aug 8, 1995	17.63	17.63	17.38	17.50
7	NYSE	ALG	Mon, Aug 7, 1995	17.63	17.63	17.50	17.63
6	NYSE	ALG	Fri, Aug 4, 1995	17.75	17.75	17.50	17.50
5	NYSE	ALG	Thu, Aug 3, 1995	17.75	17.75	17.63	17.75
4	NYSE	ALG	Wed, Aug 2, 1995	17.50	17.63	17.50	17.63
3	NYSE	ALG	Tue, Aug 1, 1995	17.38	17.63	17.38	17.50
2	NYSE	ALG	Mon, Jul 31, 1995	17.50	17.50	17.38	17.38
1	NYSE	ALG	Fri, Jul 28, 1995	17.50	17.50	17.38	17.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Alamo Group Inc NYSE:ALG 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