Autoliv Inc NYSE:ALV Historical Prices

Below are the 6756 trading days of historical prices for ALV.

#	Exchange	Symbol	Date	Open	High	Low	Close
6756	NYSE	ALV	Fri, Mar 1, 2024	116.25	117.01	115.88	116.73
6755	NYSE	ALV	Thu, Feb 29, 2024	114.83	116.29	114.21	116.03
6754	NYSE	ALV	Wed, Feb 28, 2024	113.89	114.53	113.72	114.32
6753	NYSE	ALV	Tue, Feb 27, 2024	113.66	115.31	113.65	114.63
6752	NYSE	ALV	Mon, Feb 26, 2024	112.63	113.55	112.31	112.87
6751	NYSE	ALV	Fri, Feb 23, 2024	111.29	112.94	111.17	112.32
6750	NYSE	ALV	Thu, Feb 22, 2024	110.78	111.85	110.57	111.29
6749	NYSE	ALV	Wed, Feb 21, 2024	109.55	110.51	109.13	110.51
6748	NYSE	ALV	Tue, Feb 20, 2024	110.05	110.79	109.31	110.16
6747	NYSE	ALV	Fri, Feb 16, 2024	112.96	113.18	111.43	111.48
6746	NYSE	ALV	Thu, Feb 15, 2024	110.74	112.82	110.42	112.63
6745	NYSE	ALV	Wed, Feb 14, 2024	109.72	110.20	109.14	109.32
6744	NYSE	ALV	Tue, Feb 13, 2024	108.53	108.88	107.15	107.75
6743	NYSE	ALV	Mon, Feb 12, 2024	109.89	111.05	109.60	110.94
6742	NYSE	ALV	Fri, Feb 9, 2024	109.42	110.55	109.20	110.00
6741	NYSE	ALV	Thu, Feb 8, 2024	108.94	110.10	108.51	109.50
6740	NYSE	ALV	Wed, Feb 7, 2024	110.98	110.98	108.11	108.45
6739	NYSE	ALV	Tue, Feb 6, 2024	109.09	110.82	109.09	110.42
6738	NYSE	ALV	Mon, Feb 5, 2024	110.27	110.41	108.21	109.16
6737	NYSE	ALV	Fri, Feb 2, 2024	110.81	112.40	110.14	110.84
6736	NYSE	ALV	Thu, Feb 1, 2024	108.62	111.26	108.57	111.00
6735	NYSE	ALV	Wed, Jan 31, 2024	109.29	110.01	106.86	107.12
6734	NYSE	ALV	Tue, Jan 30, 2024	108.81	110.14	108.16	108.37
6733	NYSE	ALV	Mon, Jan 29, 2024	108.05	109.88	107.58	108.21
6732	NYSE	ALV	Fri, Jan 26, 2024	105.58	110.68	105.35	106.56
6731	NYSE	ALV	Thu, Jan 25, 2024	102.73	103.83	102.00	103.61
6730	NYSE	ALV	Wed, Jan 24, 2024	103.40	103.59	101.25	101.80
6729	NYSE	ALV	Tue, Jan 23, 2024	104.50	104.64	102.75	103.41
6728	NYSE	ALV	Mon, Jan 22, 2024	103.48	104.39	103.18	104.08
6727	NYSE	ALV	Fri, Jan 19, 2024	102.42	103.25	101.33	103.00
6726	NYSE	ALV	Thu, Jan 18, 2024	103.27	103.99	102.40	103.42
6725	NYSE	ALV	Wed, Jan 17, 2024	102.39	102.69	100.91	102.30
6724	NYSE	ALV	Tue, Jan 16, 2024	102.63	104.59	102.36	104.47
6723	NYSE	ALV	Fri, Jan 12, 2024	106.34	106.79	103.94	104.21
6722	NYSE	ALV	Thu, Jan 11, 2024	104.92	105.14	103.61	105.14
6721	NYSE	ALV	Wed, Jan 10, 2024	104.55	104.89	103.30	104.61
6720	NYSE	ALV	Tue, Jan 9, 2024	104.67	105.02	104.05	104.24
6719	NYSE	ALV	Mon, Jan 8, 2024	103.92	105.75	103.75	105.49
6718	NYSE	ALV	Fri, Jan 5, 2024	103.86	105.62	103.40	104.04
6717	NYSE	ALV	Thu, Jan 4, 2024	102.67	104.80	102.65	103.80
6716	NYSE	ALV	Wed, Jan 3, 2024	108.40	108.40	104.57	104.74
6715	NYSE	ALV	Tue, Jan 2, 2024	108.95	110.50	108.88	109.90
6714	NYSE	ALV	Fri, Dec 29, 2023	110.91	111.12	109.56	110.19
6713	NYSE	ALV	Thu, Dec 28, 2023	110.26	111.17	110.01	111.09
6712	NYSE	ALV	Wed, Dec 27, 2023	110.86	111.30	110.44	110.98
6711	NYSE	ALV	Tue, Dec 26, 2023	109.81	111.04	109.77	110.49
6710	NYSE	ALV	Fri, Dec 22, 2023	108.63	109.64	108.56	109.40
6709	NYSE	ALV	Thu, Dec 21, 2023	107.21	108.52	107.10	108.49
6708	NYSE	ALV	Wed, Dec 20, 2023	106.03	107.71	105.54	105.54
6707	NYSE	ALV	Tue, Dec 19, 2023	104.42	105.86	104.15	105.56
6706	NYSE	ALV	Mon, Dec 18, 2023	103.98	104.79	103.17	104.13
6705	NYSE	ALV	Fri, Dec 15, 2023	105.11	105.63	102.79	103.33
6704	NYSE	ALV	Thu, Dec 14, 2023	103.24	106.61	103.20	105.67
6703	NYSE	ALV	Wed, Dec 13, 2023	100.38	103.16	99.76	102.51
6702	NYSE	ALV	Tue, Dec 12, 2023	101.55	102.08	100.88	101.29
6701	NYSE	ALV	Mon, Dec 11, 2023	100.70	101.96	100.15	101.41
6700	NYSE	ALV	Fri, Dec 8, 2023	101.52	102.63	101.38	101.41
6699	NYSE	ALV	Thu, Dec 7, 2023	101.28	101.99	100.78	101.59
6698	NYSE	ALV	Wed, Dec 6, 2023	103.90	103.95	101.79	102.11
6697	NYSE	ALV	Tue, Dec 5, 2023	103.70	103.70	102.17	102.31
6696	NYSE	ALV	Mon, Dec 4, 2023	104.44	105.89	104.44	105.32
6695	NYSE	ALV	Fri, Dec 1, 2023	103.69	105.04	103.58	105.04
6694	NYSE	ALV	Thu, Nov 30, 2023	103.70	104.06	103.07	103.62
6693	NYSE	ALV	Wed, Nov 29, 2023	103.02	104.05	103.02	103.30
6692	NYSE	ALV	Tue, Nov 28, 2023	101.19	101.91	100.30	100.92
6691	NYSE	ALV	Mon, Nov 27, 2023	101.49	102.19	101.48	101.56
6690	NYSE	ALV	Fri, Nov 24, 2023	102.28	103.60	102.28	101.79
6689	NYSE	ALV	Wed, Nov 22, 2023	102.31	102.53	101.52	101.67
6688	NYSE	ALV	Tue, Nov 21, 2023	102.00	102.46	101.27	101.57
6687	NYSE	ALV	Mon, Nov 20, 2023	102.28	102.93	101.81	102.78
6686	NYSE	ALV	Fri, Nov 17, 2023	101.07	102.78	101.07	102.42
6685	NYSE	ALV	Thu, Nov 16, 2023	101.32	102.05	99.48	99.85
6684	NYSE	ALV	Wed, Nov 15, 2023	101.02	102.55	100.83	102.14
6683	NYSE	ALV	Tue, Nov 14, 2023	99.16	101.30	99.00	100.63
6682	NYSE	ALV	Mon, Nov 13, 2023	97.23	97.72	96.72	97.10
6681	NYSE	ALV	Fri, Nov 10, 2023	95.12	96.66	94.68	96.66
6680	NYSE	ALV	Thu, Nov 9, 2023	96.82	97.44	94.59	94.64
6679	NYSE	ALV	Wed, Nov 8, 2023	97.46	97.73	96.62	96.92
6678	NYSE	ALV	Tue, Nov 7, 2023	96.39	97.32	95.60	97.31
6677	NYSE	ALV	Mon, Nov 6, 2023	96.29	97.76	96.05	97.10
6676	NYSE	ALV	Fri, Nov 3, 2023	94.83	96.69	94.47	96.50
6675	NYSE	ALV	Thu, Nov 2, 2023	93.12	93.80	89.37	93.13
6674	NYSE	ALV	Wed, Nov 1, 2023	92.05	92.99	90.71	92.92
6673	NYSE	ALV	Tue, Oct 31, 2023	91.12	92.68	90.68	91.65
6672	NYSE	ALV	Mon, Oct 30, 2023	93.63	93.69	90.55	91.23
6671	NYSE	ALV	Fri, Oct 27, 2023	94.75	94.84	92.17	92.41
6670	NYSE	ALV	Thu, Oct 26, 2023	97.40	97.59	94.29	95.28
6669	NYSE	ALV	Wed, Oct 25, 2023	95.59	97.37	94.77	97.09
6668	NYSE	ALV	Tue, Oct 24, 2023	95.90	97.05	95.27	96.00
6667	NYSE	ALV	Mon, Oct 23, 2023	95.51	97.69	95.44	96.03
6666	NYSE	ALV	Fri, Oct 20, 2023	92.22	97.53	92.22	96.49
6665	NYSE	ALV	Thu, Oct 19, 2023	92.14	92.99	90.00	90.17
6664	NYSE	ALV	Wed, Oct 18, 2023	93.54	93.92	92.69	93.10
6663	NYSE	ALV	Tue, Oct 17, 2023	94.35	96.19	94.04	94.97
6662	NYSE	ALV	Mon, Oct 16, 2023	95.38	96.10	94.49	95.05
6661	NYSE	ALV	Fri, Oct 13, 2023	95.88	96.02	93.88	94.33
6660	NYSE	ALV	Thu, Oct 12, 2023	96.93	96.93	94.92	95.78
6659	NYSE	ALV	Wed, Oct 11, 2023	97.41	97.82	96.62	97.23
6658	NYSE	ALV	Tue, Oct 10, 2023	96.97	97.38	96.12	96.77
6657	NYSE	ALV	Mon, Oct 9, 2023	94.72	95.10	93.41	94.72
6656	NYSE	ALV	Fri, Oct 6, 2023	92.37	96.62	91.79	95.81
6655	NYSE	ALV	Thu, Oct 5, 2023	93.38	93.73	90.43	92.83
6654	NYSE	ALV	Wed, Oct 4, 2023	92.49	94.08	92.41	93.78
6653	NYSE	ALV	Tue, Oct 3, 2023	94.55	95.27	92.38	92.77
6652	NYSE	ALV	Mon, Oct 2, 2023	96.50	96.74	94.88	95.31
6651	NYSE	ALV	Fri, Sep 29, 2023	98.31	98.65	96.25	96.48
6650	NYSE	ALV	Thu, Sep 28, 2023	95.88	97.90	95.75	97.32
6649	NYSE	ALV	Wed, Sep 27, 2023	96.81	97.25	95.25	95.73
6648	NYSE	ALV	Tue, Sep 26, 2023	97.34	97.44	95.11	95.16
6647	NYSE	ALV	Mon, Sep 25, 2023	95.00	97.55	95.00	97.49
6646	NYSE	ALV	Fri, Sep 22, 2023	96.55	97.46	95.52	95.66
6645	NYSE	ALV	Thu, Sep 21, 2023	95.49	96.43	95.37	95.40
6644	NYSE	ALV	Wed, Sep 20, 2023	97.48	97.70	95.83	95.85
6643	NYSE	ALV	Tue, Sep 19, 2023	95.06	95.57	94.20	95.14
6642	NYSE	ALV	Mon, Sep 18, 2023	95.59	96.03	94.89	95.06
6641	NYSE	ALV	Fri, Sep 15, 2023	95.15	97.36	95.04	97.06
6640	NYSE	ALV	Thu, Sep 14, 2023	94.72	96.34	94.61	96.08
6639	NYSE	ALV	Wed, Sep 13, 2023	98.22	98.37	96.42	97.37
6638	NYSE	ALV	Tue, Sep 12, 2023	98.67	101.09	98.45	98.86
6637	NYSE	ALV	Mon, Sep 11, 2023	99.94	100.16	98.76	99.31
6636	NYSE	ALV	Fri, Sep 8, 2023	98.77	99.29	97.03	99.20
6635	NYSE	ALV	Thu, Sep 7, 2023	97.39	99.03	96.96	98.64
6634	NYSE	ALV	Wed, Sep 6, 2023	97.99	99.61	97.75	98.76
6633	NYSE	ALV	Tue, Sep 5, 2023	98.06	98.51	97.13	97.69
6632	NYSE	ALV	Fri, Sep 1, 2023	96.96	98.85	96.70	98.70
6631	NYSE	ALV	Thu, Aug 31, 2023	97.67	98.43	97.50	97.60
6630	NYSE	ALV	Wed, Aug 30, 2023	97.07	98.45	96.99	97.56
6629	NYSE	ALV	Tue, Aug 29, 2023	95.01	97.27	95.00	97.20
6628	NYSE	ALV	Mon, Aug 28, 2023	94.38	95.50	94.38	95.08
6627	NYSE	ALV	Fri, Aug 25, 2023	93.53	94.62	92.41	93.97
6626	NYSE	ALV	Thu, Aug 24, 2023	94.21	94.70	93.10	93.20
6625	NYSE	ALV	Wed, Aug 23, 2023	93.62	94.88	93.49	94.74
6624	NYSE	ALV	Tue, Aug 22, 2023	94.14	94.34	93.63	93.99
6623	NYSE	ALV	Mon, Aug 21, 2023	93.86	94.79	93.56	94.00
6622	NYSE	ALV	Fri, Aug 18, 2023	91.30	93.33	91.17	92.97
6621	NYSE	ALV	Thu, Aug 17, 2023	91.86	92.71	91.67	91.97
6620	NYSE	ALV	Wed, Aug 16, 2023	92.47	93.30	91.64	91.68
6619	NYSE	ALV	Tue, Aug 15, 2023	93.58	93.83	93.04	93.18
6618	NYSE	ALV	Mon, Aug 14, 2023	92.58	94.67	92.01	94.51
6617	NYSE	ALV	Fri, Aug 11, 2023	95.19	95.70	92.97	93.14
6616	NYSE	ALV	Thu, Aug 10, 2023	98.77	98.88	96.43	96.72
6615	NYSE	ALV	Wed, Aug 9, 2023	99.81	99.81	97.80	98.14
6614	NYSE	ALV	Tue, Aug 8, 2023	98.82	100.01	98.27	99.78
6613	NYSE	ALV	Mon, Aug 7, 2023	100.44	101.70	99.91	101.46
6612	NYSE	ALV	Fri, Aug 4, 2023	101.57	101.63	99.92	100.08
6611	NYSE	ALV	Thu, Aug 3, 2023	99.87	102.13	99.63	101.06
6610	NYSE	ALV	Wed, Aug 2, 2023	100.17	101.12	99.85	100.74
6609	NYSE	ALV	Tue, Aug 1, 2023	99.82	101.62	99.57	101.38
6608	NYSE	ALV	Mon, Jul 31, 2023	99.60	100.96	99.49	100.93
6607	NYSE	ALV	Fri, Jul 28, 2023	99.56	100.74	99.45	100.42
6606	NYSE	ALV	Thu, Jul 27, 2023	100.84	101.43	98.25	98.69
6605	NYSE	ALV	Wed, Jul 26, 2023	100.12	101.93	100.07	101.61
6604	NYSE	ALV	Tue, Jul 25, 2023	101.42	101.87	99.95	100.36
6603	NYSE	ALV	Mon, Jul 24, 2023	103.45	103.48	101.46	101.79
6602	NYSE	ALV	Fri, Jul 21, 2023	98.79	103.99	97.88	102.78
6601	NYSE	ALV	Thu, Jul 20, 2023	93.10	94.05	92.80	93.27
6600	NYSE	ALV	Wed, Jul 19, 2023	93.82	94.13	92.45	93.27
6599	NYSE	ALV	Tue, Jul 18, 2023	92.30	93.57	92.12	93.46
6598	NYSE	ALV	Mon, Jul 17, 2023	92.14	92.75	91.42	91.97
6597	NYSE	ALV	Fri, Jul 14, 2023	93.24	93.28	91.76	92.61
6596	NYSE	ALV	Thu, Jul 13, 2023	93.01	93.55	92.85	93.31
6595	NYSE	ALV	Wed, Jul 12, 2023	91.88	93.15	91.62	92.52
6594	NYSE	ALV	Tue, Jul 11, 2023	89.25	90.37	89.25	90.15
6593	NYSE	ALV	Mon, Jul 10, 2023	87.01	88.35	87.01	88.34
6592	NYSE	ALV	Fri, Jul 7, 2023	85.68	87.82	85.68	87.50
6591	NYSE	ALV	Thu, Jul 6, 2023	84.02	85.48	83.69	85.28
6590	NYSE	ALV	Wed, Jul 5, 2023	84.78	85.73	84.19	84.89
6589	NYSE	ALV	Mon, Jul 3, 2023	85.10	85.62	84.91	85.10
6588	NYSE	ALV	Fri, Jun 30, 2023	85.35	85.49	84.44	85.04
6587	NYSE	ALV	Thu, Jun 29, 2023	84.34	85.23	84.19	84.86
6586	NYSE	ALV	Wed, Jun 28, 2023	84.30	84.82	83.40	84.46
6585	NYSE	ALV	Tue, Jun 27, 2023	83.31	84.98	82.94	84.73
6584	NYSE	ALV	Mon, Jun 26, 2023	82.96	83.76	82.54	82.66
6583	NYSE	ALV	Fri, Jun 23, 2023	82.67	83.20	82.21	82.57
6582	NYSE	ALV	Thu, Jun 22, 2023	84.43	84.49	83.32	83.84
6581	NYSE	ALV	Wed, Jun 21, 2023	84.91	85.32	84.03	84.16
6580	NYSE	ALV	Tue, Jun 20, 2023	84.43	85.76	83.67	84.99
6579	NYSE	ALV	Fri, Jun 16, 2023	88.30	88.40	87.08	88.13
6578	NYSE	ALV	Thu, Jun 15, 2023	86.58	88.17	86.58	88.07
6577	NYSE	ALV	Wed, Jun 14, 2023	89.69	90.28	86.66	87.26
6576	NYSE	ALV	Tue, Jun 13, 2023	89.42	90.28	89.16	89.40
6575	NYSE	ALV	Mon, Jun 12, 2023	88.03	89.51	87.86	89.25
6574	NYSE	ALV	Fri, Jun 9, 2023	88.20	88.79	86.64	87.55
6573	NYSE	ALV	Thu, Jun 8, 2023	89.87	89.93	88.20	88.57
6572	NYSE	ALV	Wed, Jun 7, 2023	87.19	88.62	87.05	88.11
6571	NYSE	ALV	Tue, Jun 6, 2023	84.79	87.19	84.62	87.10
6570	NYSE	ALV	Mon, Jun 5, 2023	85.50	86.23	84.14	84.88
6569	NYSE	ALV	Fri, Jun 2, 2023	83.76	85.26	83.76	84.88
6568	NYSE	ALV	Thu, Jun 1, 2023	81.95	82.70	81.60	81.93
6567	NYSE	ALV	Wed, May 31, 2023	81.05	81.99	79.66	81.50
6566	NYSE	ALV	Tue, May 30, 2023	83.99	84.40	82.02	82.27
6565	NYSE	ALV	Fri, May 26, 2023	82.23	85.03	82.23	84.17
6564	NYSE	ALV	Thu, May 25, 2023	80.47	81.89	80.19	81.69
6563	NYSE	ALV	Wed, May 24, 2023	82.87	83.03	80.79	81.01
6562	NYSE	ALV	Tue, May 23, 2023	85.96	86.86	84.49	83.87
6561	NYSE	ALV	Mon, May 22, 2023	86.70	86.92	86.06	86.35
6560	NYSE	ALV	Fri, May 19, 2023	88.30	88.48	86.80	86.98
6559	NYSE	ALV	Thu, May 18, 2023	86.05	87.25	86.05	87.23
6558	NYSE	ALV	Wed, May 17, 2023	85.52	86.74	84.44	86.43
6557	NYSE	ALV	Tue, May 16, 2023	85.43	86.04	84.89	84.92
6556	NYSE	ALV	Mon, May 15, 2023	87.76	87.98	86.78	87.14
6555	NYSE	ALV	Fri, May 12, 2023	88.78	88.99	87.11	87.99
6554	NYSE	ALV	Thu, May 11, 2023	87.78	88.88	87.68	88.83
6553	NYSE	ALV	Wed, May 10, 2023	88.92	89.40	86.87	87.90
6552	NYSE	ALV	Tue, May 9, 2023	86.63	87.62	86.63	87.35
6551	NYSE	ALV	Mon, May 8, 2023	85.96	87.41	85.61	87.36
6550	NYSE	ALV	Fri, May 5, 2023	83.59	85.79	83.59	85.58
6549	NYSE	ALV	Thu, May 4, 2023	84.95	85.21	82.15	82.37
6548	NYSE	ALV	Wed, May 3, 2023	84.78	85.47	84.37	84.46
6547	NYSE	ALV	Tue, May 2, 2023	84.05	85.09	83.34	84.79
6546	NYSE	ALV	Mon, May 1, 2023	86.04	86.87	85.29	85.55
6545	NYSE	ALV	Fri, Apr 28, 2023	84.45	85.83	84.26	85.81
6544	NYSE	ALV	Thu, Apr 27, 2023	85.77	85.94	83.65	84.99
6543	NYSE	ALV	Wed, Apr 26, 2023	85.41	86.99	85.41	85.81
6542	NYSE	ALV	Tue, Apr 25, 2023	86.62	86.74	85.37	85.48
6541	NYSE	ALV	Mon, Apr 24, 2023	86.96	87.86	85.95	86.75
6540	NYSE	ALV	Fri, Apr 21, 2023	87.11	88.64	84.67	87.09
6539	NYSE	ALV	Thu, Apr 20, 2023	90.68	92.76	90.26	91.93
6538	NYSE	ALV	Wed, Apr 19, 2023	91.50	92.94	91.30	92.91
6537	NYSE	ALV	Tue, Apr 18, 2023	93.40	93.78	91.75	92.32
6536	NYSE	ALV	Mon, Apr 17, 2023	91.99	92.22	90.45	92.00
6535	NYSE	ALV	Fri, Apr 14, 2023	90.83	92.58	90.75	91.87
6534	NYSE	ALV	Thu, Apr 13, 2023	89.24	89.83	88.42	89.76
6533	NYSE	ALV	Wed, Apr 12, 2023	89.82	90.28	88.56	88.92
6532	NYSE	ALV	Tue, Apr 11, 2023	88.64	89.55	88.44	89.25
6531	NYSE	ALV	Mon, Apr 10, 2023	87.25	88.61	86.98	88.57
6530	NYSE	ALV	Thu, Apr 6, 2023	87.69	87.69	86.55	87.48
6529	NYSE	ALV	Wed, Apr 5, 2023	89.75	89.79	87.79	88.67
6528	NYSE	ALV	Tue, Apr 4, 2023	93.13	93.28	90.39	91.05
6527	NYSE	ALV	Mon, Apr 3, 2023	93.14	93.89	92.42	92.86
6526	NYSE	ALV	Fri, Mar 31, 2023	93.05	93.38	92.56	93.36
6525	NYSE	ALV	Thu, Mar 30, 2023	92.48	93.14	91.75	92.44
6524	NYSE	ALV	Wed, Mar 29, 2023	90.21	91.16	89.85	90.99
6523	NYSE	ALV	Tue, Mar 28, 2023	89.98	90.32	89.43	90.15
6522	NYSE	ALV	Mon, Mar 27, 2023	90.04	90.42	88.16	89.21
6521	NYSE	ALV	Fri, Mar 24, 2023	87.47	89.41	86.98	89.24
6520	NYSE	ALV	Thu, Mar 23, 2023	88.64	89.17	87.13	87.99
6519	NYSE	ALV	Wed, Mar 22, 2023	89.00	90.12	87.86	87.92
6518	NYSE	ALV	Tue, Mar 21, 2023	88.70	90.05	88.62	89.42
6517	NYSE	ALV	Mon, Mar 20, 2023	87.45	88.40	86.37	86.67
6516	NYSE	ALV	Fri, Mar 17, 2023	88.45	88.56	86.07	87.38
6515	NYSE	ALV	Thu, Mar 16, 2023	87.01	90.00	86.91	89.89
6514	NYSE	ALV	Wed, Mar 15, 2023	87.56	88.34	86.21	88.22
6513	NYSE	ALV	Tue, Mar 14, 2023	91.78	93.18	91.11	92.00
6512	NYSE	ALV	Mon, Mar 13, 2023	88.58	90.33	87.35	89.57
6511	NYSE	ALV	Fri, Mar 10, 2023	93.91	94.04	90.56	91.69
6510	NYSE	ALV	Thu, Mar 9, 2023	95.18	96.20	93.39	93.55
6509	NYSE	ALV	Wed, Mar 8, 2023	94.49	95.62	94.13	95.29
6508	NYSE	ALV	Tue, Mar 7, 2023	95.32	95.95	93.54	94.11
6507	NYSE	ALV	Mon, Mar 6, 2023	97.45	96.49	96.00	95.48
6506	NYSE	ALV	Fri, Mar 3, 2023	94.06	95.14	93.25	95.08
6505	NYSE	ALV	Thu, Mar 2, 2023	92.40	93.25	91.73	93.25
6504	NYSE	ALV	Wed, Mar 1, 2023	93.34	94.54	93.07	94.05
6503	NYSE	ALV	Tue, Feb 28, 2023	92.95	93.43	92.41	92.58
6502	NYSE	ALV	Mon, Feb 27, 2023	92.88	94.15	92.88	93.16
6501	NYSE	ALV	Fri, Feb 24, 2023	89.91	91.63	89.72	91.37
6500	NYSE	ALV	Thu, Feb 23, 2023	90.78	91.87	90.23	91.49
6499	NYSE	ALV	Wed, Feb 22, 2023	90.10	90.97	89.64	90.43
6498	NYSE	ALV	Tue, Feb 21, 2023	91.66	92.27	90.00	90.21
6497	NYSE	ALV	Fri, Feb 17, 2023	89.21	90.90	88.58	90.42
6496	NYSE	ALV	Thu, Feb 16, 2023	88.88	90.58	88.49	89.27
6495	NYSE	ALV	Wed, Feb 15, 2023	89.25	90.21	89.12	89.86
6494	NYSE	ALV	Tue, Feb 14, 2023	88.90	90.83	88.63	90.51
6493	NYSE	ALV	Mon, Feb 13, 2023	89.28	90.45	89.16	90.26
6492	NYSE	ALV	Fri, Feb 10, 2023	89.93	89.95	88.97	89.34
6491	NYSE	ALV	Thu, Feb 9, 2023	92.73	93.28	91.58	91.60
6490	NYSE	ALV	Wed, Feb 8, 2023	90.77	91.35	90.43	91.05
6489	NYSE	ALV	Tue, Feb 7, 2023	90.39	92.07	89.30	91.76
6488	NYSE	ALV	Mon, Feb 6, 2023	89.35	90.56	88.59	90.53
6487	NYSE	ALV	Fri, Feb 3, 2023	89.10	91.12	88.90	90.27
6486	NYSE	ALV	Thu, Feb 2, 2023	91.52	93.40	90.27	91.90
6485	NYSE	ALV	Wed, Feb 1, 2023	91.26	92.22	90.15	91.57
6484	NYSE	ALV	Tue, Jan 31, 2023	90.05	92.12	89.86	92.12
6483	NYSE	ALV	Mon, Jan 30, 2023	91.42	91.78	90.12	91.01
6482	NYSE	ALV	Fri, Jan 27, 2023	90.43	93.78	90.37	92.78
6481	NYSE	ALV	Thu, Jan 26, 2023	84.23	84.94	82.80	84.93
6480	NYSE	ALV	Wed, Jan 25, 2023	82.66	83.67	82.27	83.57
6479	NYSE	ALV	Tue, Jan 24, 2023	82.82	84.38	82.39	83.61
6478	NYSE	ALV	Mon, Jan 23, 2023	83.15	85.37	83.00	84.85
6477	NYSE	ALV	Fri, Jan 20, 2023	80.86	81.91	80.57	81.84
6476	NYSE	ALV	Thu, Jan 19, 2023	80.62	80.93	79.59	80.20
6475	NYSE	ALV	Wed, Jan 18, 2023	82.62	83.42	81.06	81.13
6474	NYSE	ALV	Tue, Jan 17, 2023	81.20	82.31	80.93	81.14
6473	NYSE	ALV	Fri, Jan 13, 2023	79.11	80.35	78.68	80.34
6472	NYSE	ALV	Thu, Jan 12, 2023	79.70	80.54	78.74	80.08
6471	NYSE	ALV	Wed, Jan 11, 2023	79.03	80.31	78.76	80.31
6470	NYSE	ALV	Tue, Jan 10, 2023	78.63	78.98	78.00	78.82
6469	NYSE	ALV	Mon, Jan 9, 2023	79.43	80.11	78.67	78.70
6468	NYSE	ALV	Fri, Jan 6, 2023	77.76	79.25	77.41	78.49
6467	NYSE	ALV	Thu, Jan 5, 2023	76.98	78.51	76.66	77.56
6466	NYSE	ALV	Wed, Jan 4, 2023	77.90	78.88	77.39	77.78
6465	NYSE	ALV	Tue, Jan 3, 2023	78.26	78.88	76.94	77.55
6464	NYSE	ALV	Fri, Dec 30, 2022	76.95	77.11	76.05	76.58
6463	NYSE	ALV	Thu, Dec 29, 2022	76.65	77.74	76.65	77.56
6462	NYSE	ALV	Wed, Dec 28, 2022	76.09	76.59	75.07	75.11
6461	NYSE	ALV	Tue, Dec 27, 2022	75.25	75.84	74.86	75.54
6460	NYSE	ALV	Fri, Dec 23, 2022	74.11	74.60	73.89	74.57
6459	NYSE	ALV	Thu, Dec 22, 2022	75.97	76.25	73.66	74.51
6458	NYSE	ALV	Wed, Dec 21, 2022	76.47	77.15	75.53	76.56
6457	NYSE	ALV	Tue, Dec 20, 2022	75.26	76.40	75.18	76.29
6456	NYSE	ALV	Mon, Dec 19, 2022	76.22	76.56	74.99	75.70
6455	NYSE	ALV	Fri, Dec 16, 2022	77.58	77.80	75.83	76.11
6454	NYSE	ALV	Thu, Dec 15, 2022	79.48	79.49	78.04	78.55
6453	NYSE	ALV	Wed, Dec 14, 2022	80.61	81.68	80.11	80.41
6452	NYSE	ALV	Tue, Dec 13, 2022	82.87	83.28	80.03	81.27
6451	NYSE	ALV	Mon, Dec 12, 2022	79.61	81.59	79.13	81.56
6450	NYSE	ALV	Fri, Dec 9, 2022	80.71	80.84	79.42	79.84
6449	NYSE	ALV	Thu, Dec 8, 2022	81.54	81.79	80.37	81.33
6448	NYSE	ALV	Wed, Dec 7, 2022	82.07	82.73	81.12	81.39
6447	NYSE	ALV	Tue, Dec 6, 2022	83.99	84.40	82.89	84.01
6446	NYSE	ALV	Mon, Dec 5, 2022	84.82	85.01	83.81	83.96
6445	NYSE	ALV	Fri, Dec 2, 2022	86.30	86.89	85.02	85.90
6444	NYSE	ALV	Thu, Dec 1, 2022	88.54	88.99	86.72	86.88
6443	NYSE	ALV	Wed, Nov 30, 2022	87.02	88.50	85.91	88.40
6442	NYSE	ALV	Tue, Nov 29, 2022	87.05	87.46	86.15	86.18
6441	NYSE	ALV	Mon, Nov 28, 2022	86.64	87.09	85.78	86.44
6440	NYSE	ALV	Fri, Nov 25, 2022	87.32	88.19	87.02	87.78
6439	NYSE	ALV	Wed, Nov 23, 2022	87.51	88.11	86.81	87.37
6438	NYSE	ALV	Tue, Nov 22, 2022	86.67	87.83	86.42	87.81
6437	NYSE	ALV	Mon, Nov 21, 2022	86.05	86.96	85.81	86.41
6436	NYSE	ALV	Fri, Nov 18, 2022	87.09	88.01	86.63	87.17
6435	NYSE	ALV	Thu, Nov 17, 2022	84.58	85.83	84.01	85.71
6434	NYSE	ALV	Wed, Nov 16, 2022	86.88	87.31	85.80	86.18
6433	NYSE	ALV	Tue, Nov 15, 2022	88.71	89.88	87.36	88.21
6432	NYSE	ALV	Mon, Nov 14, 2022	86.79	88.96	86.57	87.22
6431	NYSE	ALV	Fri, Nov 11, 2022	88.28	89.20	87.17	88.57
6430	NYSE	ALV	Thu, Nov 10, 2022	86.23	88.33	86.09	88.11
6429	NYSE	ALV	Wed, Nov 9, 2022	83.51	84.00	81.59	81.79
6428	NYSE	ALV	Tue, Nov 8, 2022	84.39	85.87	83.63	84.54
6427	NYSE	ALV	Mon, Nov 7, 2022	84.83	84.94	83.19	84.08
6426	NYSE	ALV	Fri, Nov 4, 2022	81.62	84.67	80.10	84.32
6425	NYSE	ALV	Thu, Nov 3, 2022	76.67	79.51	76.54	79.27
6424	NYSE	ALV	Wed, Nov 2, 2022	80.25	81.44	79.06	79.12
6423	NYSE	ALV	Tue, Nov 1, 2022	81.96	82.07	80.66	80.97
6422	NYSE	ALV	Mon, Oct 31, 2022	79.74	80.89	79.53	80.35
6421	NYSE	ALV	Fri, Oct 28, 2022	78.77	80.51	78.77	80.44
6420	NYSE	ALV	Thu, Oct 27, 2022	80.16	81.10	79.23	80.02
6419	NYSE	ALV	Wed, Oct 26, 2022	79.79	81.43	79.40	79.42
6418	NYSE	ALV	Tue, Oct 25, 2022	78.85	80.13	78.79	79.90
6417	NYSE	ALV	Mon, Oct 24, 2022	77.85	79.43	77.08	79.19
6416	NYSE	ALV	Fri, Oct 21, 2022	76.83	76.97	73.30	76.69
6415	NYSE	ALV	Thu, Oct 20, 2022	75.50	76.32	73.03	73.67
6414	NYSE	ALV	Wed, Oct 19, 2022	75.01	75.60	74.25	75.36
6413	NYSE	ALV	Tue, Oct 18, 2022	75.91	76.09	74.73	75.32
6412	NYSE	ALV	Mon, Oct 17, 2022	73.51	74.24	73.02	73.82
6411	NYSE	ALV	Fri, Oct 14, 2022	72.84	73.23	71.29	71.31
6410	NYSE	ALV	Thu, Oct 13, 2022	69.14	72.81	68.53	72.21
6409	NYSE	ALV	Wed, Oct 12, 2022	71.14	71.54	70.60	70.90
6408	NYSE	ALV	Tue, Oct 11, 2022	70.54	72.63	70.34	71.70
6407	NYSE	ALV	Mon, Oct 10, 2022	72.84	72.84	71.09	71.67
6406	NYSE	ALV	Fri, Oct 7, 2022	73.51	73.59	72.19	72.91
6405	NYSE	ALV	Thu, Oct 6, 2022	73.51	74.84	73.22	74.18
6404	NYSE	ALV	Wed, Oct 5, 2022	71.22	73.82	71.06	73.61
6403	NYSE	ALV	Tue, Oct 4, 2022	72.55	74.50	72.55	74.48
6402	NYSE	ALV	Mon, Oct 3, 2022	68.04	70.65	67.44	70.50
6401	NYSE	ALV	Fri, Sep 30, 2022	67.00	68.51	66.57	66.63
6400	NYSE	ALV	Thu, Sep 29, 2022	68.12	68.26	66.33	67.15
6399	NYSE	ALV	Wed, Sep 28, 2022	68.61	70.81	68.47	70.30
6398	NYSE	ALV	Tue, Sep 27, 2022	69.57	69.96	67.60	68.72
6397	NYSE	ALV	Mon, Sep 26, 2022	66.94	68.84	66.85	68.28
6396	NYSE	ALV	Fri, Sep 23, 2022	66.82	67.29	65.74	66.64
6395	NYSE	ALV	Thu, Sep 22, 2022	71.39	71.61	69.67	70.00
6394	NYSE	ALV	Wed, Sep 21, 2022	70.97	73.57	70.97	71.34
6393	NYSE	ALV	Tue, Sep 20, 2022	74.22	74.22	72.97	73.16
6392	NYSE	ALV	Mon, Sep 19, 2022	72.64	75.67	72.58	75.54
6391	NYSE	ALV	Fri, Sep 16, 2022	72.71	74.00	72.48	73.77
6390	NYSE	ALV	Thu, Sep 15, 2022	73.72	76.31	73.56	73.98
6389	NYSE	ALV	Wed, Sep 14, 2022	75.08	75.33	73.58	74.98
6388	NYSE	ALV	Tue, Sep 13, 2022	75.68	76.90	74.74	74.90
6387	NYSE	ALV	Mon, Sep 12, 2022	77.36	78.55	77.25	78.44
6386	NYSE	ALV	Fri, Sep 9, 2022	74.94	75.91	74.71	75.66
6385	NYSE	ALV	Thu, Sep 8, 2022	72.69	74.37	72.06	74.32
6384	NYSE	ALV	Wed, Sep 7, 2022	73.40	75.81	73.23	75.48
6383	NYSE	ALV	Tue, Sep 6, 2022	74.11	74.32	72.68	73.20
6382	NYSE	ALV	Fri, Sep 2, 2022	77.96	78.35	75.13	74.95
6381	NYSE	ALV	Thu, Sep 1, 2022	75.70	76.84	74.84	76.79
6380	NYSE	ALV	Wed, Aug 31, 2022	78.86	78.94	77.72	77.79
6379	NYSE	ALV	Tue, Aug 30, 2022	79.47	79.67	77.85	78.66
6378	NYSE	ALV	Mon, Aug 29, 2022	77.79	79.65	77.64	78.59
6377	NYSE	ALV	Fri, Aug 26, 2022	81.68	81.85	77.93	78.28
6376	NYSE	ALV	Thu, Aug 25, 2022	79.89	81.67	79.75	81.67
6375	NYSE	ALV	Wed, Aug 24, 2022	79.29	80.48	79.08	79.84
6374	NYSE	ALV	Tue, Aug 23, 2022	77.51	79.87	77.45	79.34
6373	NYSE	ALV	Mon, Aug 22, 2022	79.05	79.42	76.38	76.64
6372	NYSE	ALV	Fri, Aug 19, 2022	82.62	82.79	81.51	81.99
6371	NYSE	ALV	Thu, Aug 18, 2022	82.21	84.77	81.94	84.40
6370	NYSE	ALV	Wed, Aug 17, 2022	83.34	83.49	81.49	82.18
6369	NYSE	ALV	Tue, Aug 16, 2022	83.90	85.74	83.90	85.48
6368	NYSE	ALV	Mon, Aug 15, 2022	82.94	84.45	82.94	84.10
6367	NYSE	ALV	Fri, Aug 12, 2022	84.91	85.39	83.85	85.24
6366	NYSE	ALV	Thu, Aug 11, 2022	84.15	84.78	83.45	84.34
6365	NYSE	ALV	Wed, Aug 10, 2022	82.47	83.50	82.18	83.21
6364	NYSE	ALV	Tue, Aug 9, 2022	80.78	80.78	79.37	80.01
6363	NYSE	ALV	Mon, Aug 8, 2022	80.25	81.67	80.23	81.29
6362	NYSE	ALV	Fri, Aug 5, 2022	79.95	80.42	78.32	78.64
6361	NYSE	ALV	Thu, Aug 4, 2022	84.03	84.04	80.97	81.11
6360	NYSE	ALV	Wed, Aug 3, 2022	84.20	85.67	84.06	85.06
6359	NYSE	ALV	Tue, Aug 2, 2022	84.63	84.92	83.71	83.76
6358	NYSE	ALV	Mon, Aug 1, 2022	85.00	86.36	84.70	85.19
6357	NYSE	ALV	Fri, Jul 29, 2022	85.55	86.20	85.36	86.00
6356	NYSE	ALV	Thu, Jul 28, 2022	85.13	86.52	84.16	86.47
6355	NYSE	ALV	Wed, Jul 27, 2022	82.98	85.14	82.48	84.89
6354	NYSE	ALV	Tue, Jul 26, 2022	81.14	82.62	81.14	82.41
6353	NYSE	ALV	Mon, Jul 25, 2022	83.22	83.81	82.53	83.49
6352	NYSE	ALV	Fri, Jul 22, 2022	84.35	84.35	80.93	82.05
6351	NYSE	ALV	Thu, Jul 21, 2022	79.14	81.86	78.99	81.43
6350	NYSE	ALV	Wed, Jul 20, 2022	79.79	80.49	79.08	80.02
6349	NYSE	ALV	Tue, Jul 19, 2022	78.49	80.02	78.30	79.87
6348	NYSE	ALV	Mon, Jul 18, 2022	77.16	77.51	75.18	75.63
6347	NYSE	ALV	Fri, Jul 15, 2022	73.87	74.97	72.74	74.45
6346	NYSE	ALV	Thu, Jul 14, 2022	71.65	72.51	70.73	72.35
6345	NYSE	ALV	Wed, Jul 13, 2022	73.95	74.79	73.43	73.68
6344	NYSE	ALV	Tue, Jul 12, 2022	73.96	76.93	73.96	75.78
6343	NYSE	ALV	Mon, Jul 11, 2022	75.62	75.74	73.51	73.84
6342	NYSE	ALV	Fri, Jul 8, 2022	76.19	77.08	75.47	76.03
6341	NYSE	ALV	Thu, Jul 7, 2022	73.39	75.85	73.31	75.72
6340	NYSE	ALV	Wed, Jul 6, 2022	71.75	72.13	70.20	71.07
6339	NYSE	ALV	Tue, Jul 5, 2022	69.44	71.48	68.78	71.37
6338	NYSE	ALV	Fri, Jul 1, 2022	71.36	73.59	71.29	72.69
6337	NYSE	ALV	Thu, Jun 30, 2022	71.43	72.68	69.78	71.57
6336	NYSE	ALV	Wed, Jun 29, 2022	76.43	76.43	74.07	74.34
6335	NYSE	ALV	Tue, Jun 28, 2022	76.89	78.47	76.29	76.89
6334	NYSE	ALV	Mon, Jun 27, 2022	75.99	77.38	75.42	76.86
6333	NYSE	ALV	Fri, Jun 24, 2022	75.09	77.07	74.92	76.97
6332	NYSE	ALV	Thu, Jun 23, 2022	73.86	74.58	72.40	74.36
6331	NYSE	ALV	Wed, Jun 22, 2022	74.46	76.43	74.22	74.91
6330	NYSE	ALV	Tue, Jun 21, 2022	74.24	75.72	72.60	75.42
6329	NYSE	ALV	Fri, Jun 17, 2022	68.59	69.80	67.79	69.05
6328	NYSE	ALV	Thu, Jun 16, 2022	69.82	69.95	66.25	66.89
6327	NYSE	ALV	Wed, Jun 15, 2022	71.54	72.91	71.07	72.26
6326	NYSE	ALV	Tue, Jun 14, 2022	71.68	71.76	70.08	70.42
6325	NYSE	ALV	Mon, Jun 13, 2022	72.83	73.41	70.83	71.20
6324	NYSE	ALV	Fri, Jun 10, 2022	76.82	77.26	75.55	75.74
6323	NYSE	ALV	Thu, Jun 9, 2022	79.22	80.03	78.60	78.69
6322	NYSE	ALV	Wed, Jun 8, 2022	80.79	81.59	80.24	80.52
6321	NYSE	ALV	Tue, Jun 7, 2022	80.24	81.30	79.99	80.91
6320	NYSE	ALV	Mon, Jun 6, 2022	79.68	81.70	79.56	81.10
6319	NYSE	ALV	Fri, Jun 3, 2022	79.99	81.08	78.84	79.00
6318	NYSE	ALV	Thu, Jun 2, 2022	80.65	82.32	80.53	82.31
6317	NYSE	ALV	Wed, Jun 1, 2022	81.39	81.45	79.28	80.01
6316	NYSE	ALV	Tue, May 31, 2022	77.80	80.36	77.04	80.08
6315	NYSE	ALV	Fri, May 27, 2022	77.88	79.03	77.08	77.56
6314	NYSE	ALV	Thu, May 26, 2022	76.25	78.88	75.43	77.27
6313	NYSE	ALV	Wed, May 25, 2022	73.35	76.07	72.02	76.07
6312	NYSE	ALV	Tue, May 24, 2022	75.97	75.97	73.15	73.85
6311	NYSE	ALV	Mon, May 23, 2022	76.75	76.87	75.00	76.25
6310	NYSE	ALV	Fri, May 20, 2022	77.72	78.32	74.18	75.80
6309	NYSE	ALV	Thu, May 19, 2022	74.56	77.50	74.56	76.26
6308	NYSE	ALV	Wed, May 18, 2022	75.63	76.71	73.99	74.19
6307	NYSE	ALV	Tue, May 17, 2022	74.27	76.45	74.26	76.45
6306	NYSE	ALV	Mon, May 16, 2022	73.72	73.72	71.91	72.83
6305	NYSE	ALV	Fri, May 13, 2022	72.63	74.66	72.33	74.41
6304	NYSE	ALV	Thu, May 12, 2022	69.91	72.06	69.69	71.31
6303	NYSE	ALV	Wed, May 11, 2022	73.33	73.86	70.49	70.51
6302	NYSE	ALV	Tue, May 10, 2022	73.59	73.86	70.10	71.27
6301	NYSE	ALV	Mon, May 9, 2022	71.40	72.27	70.43	70.60
6300	NYSE	ALV	Fri, May 6, 2022	72.40	73.25	71.22	72.35
6299	NYSE	ALV	Thu, May 5, 2022	74.00	74.69	71.29	72.23
6298	NYSE	ALV	Wed, May 4, 2022	73.60	75.99	72.63	75.85
6297	NYSE	ALV	Tue, May 3, 2022	74.38	75.51	73.63	74.66
6296	NYSE	ALV	Mon, May 2, 2022	73.03	74.98	72.12	74.85
6295	NYSE	ALV	Fri, Apr 29, 2022	75.14	76.19	73.51	73.68
6294	NYSE	ALV	Thu, Apr 28, 2022	74.00	75.24	72.70	74.52
6293	NYSE	ALV	Wed, Apr 27, 2022	70.41	73.28	70.41	72.35
6292	NYSE	ALV	Tue, Apr 26, 2022	72.28	72.50	69.96	70.40
6291	NYSE	ALV	Mon, Apr 25, 2022	71.40	73.81	70.41	73.40
6290	NYSE	ALV	Fri, Apr 22, 2022	71.70	73.99	71.09	71.91
6289	NYSE	ALV	Thu, Apr 21, 2022	81.23	81.91	77.56	77.56
6288	NYSE	ALV	Wed, Apr 20, 2022	79.28	79.45	77.14	77.72
6287	NYSE	ALV	Tue, Apr 19, 2022	73.73	75.98	73.71	75.79
6286	NYSE	ALV	Mon, Apr 18, 2022	72.34	73.24	71.63	72.76
6285	NYSE	ALV	Thu, Apr 14, 2022	73.34	74.29	72.56	72.72
6284	NYSE	ALV	Wed, Apr 13, 2022	73.55	74.40	73.32	73.44
6283	NYSE	ALV	Tue, Apr 12, 2022	74.62	75.38	73.39	73.75
6282	NYSE	ALV	Mon, Apr 11, 2022	73.26	74.91	73.06	73.25
6281	NYSE	ALV	Fri, Apr 8, 2022	73.60	75.31	73.37	73.47
6280	NYSE	ALV	Thu, Apr 7, 2022	72.43	73.73	71.24	73.66
6279	NYSE	ALV	Wed, Apr 6, 2022	72.91	73.26	72.20	72.67
6278	NYSE	ALV	Tue, Apr 5, 2022	76.11	76.34	73.59	73.78
6277	NYSE	ALV	Mon, Apr 4, 2022	76.85	78.05	76.20	77.04
6276	NYSE	ALV	Fri, Apr 1, 2022	77.66	78.07	75.96	76.99
6275	NYSE	ALV	Thu, Mar 31, 2022	76.82	77.69	76.32	76.44
6274	NYSE	ALV	Wed, Mar 30, 2022	79.21	79.27	77.01	77.47
6273	NYSE	ALV	Tue, Mar 29, 2022	81.24	82.38	80.26	80.69
6272	NYSE	ALV	Mon, Mar 28, 2022	76.52	76.65	75.48	76.41
6271	NYSE	ALV	Fri, Mar 25, 2022	77.73	78.11	76.27	76.64
6270	NYSE	ALV	Thu, Mar 24, 2022	77.09	78.40	76.75	77.47
6269	NYSE	ALV	Wed, Mar 23, 2022	76.74	77.67	76.31	76.75
6268	NYSE	ALV	Tue, Mar 22, 2022	78.07	78.71	77.16	77.69
6267	NYSE	ALV	Mon, Mar 21, 2022	78.35	78.92	76.79	77.41
6266	NYSE	ALV	Fri, Mar 18, 2022	75.82	78.88	75.36	78.71
6265	NYSE	ALV	Thu, Mar 17, 2022	77.20	78.64	76.75	78.00
6264	NYSE	ALV	Wed, Mar 16, 2022	77.63	80.75	77.56	80.10
6263	NYSE	ALV	Tue, Mar 15, 2022	75.68	77.32	75.33	75.70
6262	NYSE	ALV	Mon, Mar 14, 2022	74.95	76.96	74.05	74.81
6261	NYSE	ALV	Fri, Mar 11, 2022	74.29	74.71	73.21	73.72
6260	NYSE	ALV	Thu, Mar 10, 2022	72.91	75.32	72.70	74.03
6259	NYSE	ALV	Wed, Mar 9, 2022	76.14	77.60	74.96	75.38
6258	NYSE	ALV	Tue, Mar 8, 2022	71.43	76.14	70.31	73.05
6257	NYSE	ALV	Mon, Mar 7, 2022	75.38	75.72	70.15	70.25
6256	NYSE	ALV	Fri, Mar 4, 2022	77.44	77.89	75.77	75.89
6255	NYSE	ALV	Thu, Mar 3, 2022	80.80	82.25	78.94	80.62
6254	NYSE	ALV	Wed, Mar 2, 2022	81.86	83.84	81.12	83.38
6253	NYSE	ALV	Tue, Mar 1, 2022	86.04	86.11	80.46	81.59
6252	NYSE	ALV	Mon, Feb 28, 2022	87.54	89.88	87.11	88.01
6251	NYSE	ALV	Fri, Feb 25, 2022	90.38	92.82	90.30	92.05
6250	NYSE	ALV	Thu, Feb 24, 2022	88.18	91.09	87.50	91.00
6249	NYSE	ALV	Wed, Feb 23, 2022	97.33	97.69	95.03	95.30
6248	NYSE	ALV	Tue, Feb 22, 2022	97.37	98.43	95.28	96.11
6247	NYSE	ALV	Fri, Feb 18, 2022	100.26	100.83	98.71	99.30
6246	NYSE	ALV	Thu, Feb 17, 2022	101.90	101.93	99.85	100.34
6245	NYSE	ALV	Wed, Feb 16, 2022	100.88	103.90	100.82	103.18
6244	NYSE	ALV	Tue, Feb 15, 2022	100.26	102.58	99.99	102.14
6243	NYSE	ALV	Mon, Feb 14, 2022	98.75	100.38	98.24	98.73
6242	NYSE	ALV	Fri, Feb 11, 2022	101.65	102.21	97.80	98.69
6241	NYSE	ALV	Thu, Feb 10, 2022	102.62	103.98	100.63	101.17
6240	NYSE	ALV	Wed, Feb 9, 2022	104.23	105.51	103.68	103.88
6239	NYSE	ALV	Tue, Feb 8, 2022	101.77	103.71	101.18	103.42
6238	NYSE	ALV	Mon, Feb 7, 2022	101.84	102.22	100.96	101.53
6237	NYSE	ALV	Fri, Feb 4, 2022	99.40	102.30	99.27	101.61
6236	NYSE	ALV	Thu, Feb 3, 2022	101.98	102.88	100.63	100.98
6235	NYSE	ALV	Wed, Feb 2, 2022	100.48	103.49	99.93	102.95
6234	NYSE	ALV	Tue, Feb 1, 2022	100.45	101.67	99.48	101.42
6233	NYSE	ALV	Mon, Jan 31, 2022	96.13	99.06	94.48	99.04
6232	NYSE	ALV	Fri, Jan 28, 2022	96.79	97.43	93.08	96.79
6231	NYSE	ALV	Thu, Jan 27, 2022	98.49	99.11	94.54	95.92
6230	NYSE	ALV	Wed, Jan 26, 2022	97.93	100.45	96.47	97.91
6229	NYSE	ALV	Tue, Jan 25, 2022	96.74	99.36	94.71	97.85
6228	NYSE	ALV	Mon, Jan 24, 2022	95.72	97.92	93.53	97.79
6227	NYSE	ALV	Fri, Jan 21, 2022	98.90	100.58	98.26	98.74
6226	NYSE	ALV	Thu, Jan 20, 2022	101.99	102.82	98.86	99.00
6225	NYSE	ALV	Wed, Jan 19, 2022	105.02	105.33	101.91	102.27
6224	NYSE	ALV	Tue, Jan 18, 2022	104.48	105.60	103.70	104.38
6223	NYSE	ALV	Fri, Jan 14, 2022	106.29	108.15	105.86	108.03
6222	NYSE	ALV	Thu, Jan 13, 2022	107.10	108.62	106.50	106.84
6221	NYSE	ALV	Wed, Jan 12, 2022	105.06	106.52	104.57	105.52
6220	NYSE	ALV	Tue, Jan 11, 2022	104.50	107.30	104.02	107.14
6219	NYSE	ALV	Mon, Jan 10, 2022	105.89	106.96	104.07	106.29
6218	NYSE	ALV	Fri, Jan 7, 2022	106.46	106.71	104.30	105.66
6217	NYSE	ALV	Thu, Jan 6, 2022	105.26	105.87	103.52	105.31
6216	NYSE	ALV	Wed, Jan 5, 2022	107.44	108.31	105.38	105.62
6215	NYSE	ALV	Tue, Jan 4, 2022	105.30	107.44	105.18	106.80
6214	NYSE	ALV	Mon, Jan 3, 2022	103.93	104.84	103.39	104.32
6213	NYSE	ALV	Fri, Dec 31, 2021	102.56	103.87	102.12	103.41
6212	NYSE	ALV	Thu, Dec 30, 2021	103.59	104.41	103.00	103.09
6211	NYSE	ALV	Wed, Dec 29, 2021	102.72	103.11	102.26	102.26
6210	NYSE	ALV	Tue, Dec 28, 2021	102.81	103.14	101.62	102.05
6209	NYSE	ALV	Mon, Dec 27, 2021	100.91	102.13	100.51	101.47
6208	NYSE	ALV	Thu, Dec 23, 2021	99.90	101.48	99.90	101.06
6207	NYSE	ALV	Wed, Dec 22, 2021	97.30	98.25	97.07	98.22
6206	NYSE	ALV	Tue, Dec 21, 2021	96.59	97.86	96.32	97.21
6205	NYSE	ALV	Mon, Dec 20, 2021	96.24	96.24	93.97	95.43
6204	NYSE	ALV	Fri, Dec 17, 2021	97.38	98.34	96.32	97.06
6203	NYSE	ALV	Thu, Dec 16, 2021	100.29	101.06	97.93	98.03
6202	NYSE	ALV	Wed, Dec 15, 2021	99.12	100.28	97.64	100.13
6201	NYSE	ALV	Tue, Dec 14, 2021	100.11	101.10	98.87	98.90
6200	NYSE	ALV	Mon, Dec 13, 2021	102.62	102.99	100.58	100.59
6199	NYSE	ALV	Fri, Dec 10, 2021	102.11	103.09	102.01	103.09
6198	NYSE	ALV	Thu, Dec 9, 2021	101.62	101.95	100.63	101.33
6197	NYSE	ALV	Wed, Dec 8, 2021	100.03	101.92	99.89	101.30
6196	NYSE	ALV	Tue, Dec 7, 2021	100.07	101.05	99.80	99.87
6195	NYSE	ALV	Mon, Dec 6, 2021	98.90	100.48	98.36	99.23
6194	NYSE	ALV	Fri, Dec 3, 2021	99.63	99.63	96.92	98.09
6193	NYSE	ALV	Thu, Dec 2, 2021	99.23	100.58	98.41	100.23
6192	NYSE	ALV	Wed, Dec 1, 2021	99.61	101.04	95.40	95.53
6191	NYSE	ALV	Tue, Nov 30, 2021	96.34	97.24	94.31	96.39
6190	NYSE	ALV	Mon, Nov 29, 2021	95.80	96.87	93.21	95.93
6189	NYSE	ALV	Fri, Nov 26, 2021	95.88	96.57	95.26	96.39
6188	NYSE	ALV	Wed, Nov 24, 2021	99.86	100.19	98.73	98.91
6187	NYSE	ALV	Tue, Nov 23, 2021	103.72	103.79	101.93	102.47
6186	NYSE	ALV	Mon, Nov 22, 2021	106.22	107.02	104.58	104.67
6185	NYSE	ALV	Fri, Nov 19, 2021	104.51	105.46	103.30	105.16
6184	NYSE	ALV	Thu, Nov 18, 2021	106.49	107.26	105.91	106.73
6183	NYSE	ALV	Wed, Nov 17, 2021	106.04	107.66	105.54	106.93
6182	NYSE	ALV	Tue, Nov 16, 2021	107.32	110.59	107.03	108.16
6181	NYSE	ALV	Mon, Nov 15, 2021	103.11	103.67	101.62	101.99
6180	NYSE	ALV	Fri, Nov 12, 2021	102.29	102.58	101.19	102.31
6179	NYSE	ALV	Thu, Nov 11, 2021	102.00	102.31	101.30	102.01
6178	NYSE	ALV	Wed, Nov 10, 2021	102.20	103.41	100.53	101.19
6177	NYSE	ALV	Tue, Nov 9, 2021	103.05	103.37	102.46	103.14
6176	NYSE	ALV	Mon, Nov 8, 2021	101.03	103.05	100.87	102.69
6175	NYSE	ALV	Fri, Nov 5, 2021	102.44	102.50	100.64	101.34
6174	NYSE	ALV	Thu, Nov 4, 2021	101.71	102.46	101.08	101.40
6173	NYSE	ALV	Wed, Nov 3, 2021	97.97	101.81	97.75	101.57
6172	NYSE	ALV	Tue, Nov 2, 2021	97.60	98.06	96.95	97.97
6171	NYSE	ALV	Mon, Nov 1, 2021	97.43	98.29	97.19	97.91
6170	NYSE	ALV	Fri, Oct 29, 2021	96.59	97.73	96.09	96.85
6169	NYSE	ALV	Thu, Oct 28, 2021	95.76	97.54	95.38	97.09
6168	NYSE	ALV	Wed, Oct 27, 2021	92.81	95.38	92.53	94.61
6167	NYSE	ALV	Tue, Oct 26, 2021	93.63	93.96	91.99	92.79
6166	NYSE	ALV	Mon, Oct 25, 2021	94.73	95.52	93.55	93.63
6165	NYSE	ALV	Fri, Oct 22, 2021	96.44	96.59	92.13	92.27
6164	NYSE	ALV	Thu, Oct 21, 2021	94.73	96.00	94.31	95.27
6163	NYSE	ALV	Wed, Oct 20, 2021	92.65	95.78	92.52	95.11
6162	NYSE	ALV	Tue, Oct 19, 2021	95.00	95.62	94.23	94.44
6161	NYSE	ALV	Mon, Oct 18, 2021	94.84	96.06	94.68	94.81
6160	NYSE	ALV	Fri, Oct 15, 2021	95.62	97.10	95.14	96.73
6159	NYSE	ALV	Thu, Oct 14, 2021	93.69	95.40	93.23	95.22
6158	NYSE	ALV	Wed, Oct 13, 2021	92.98	93.99	92.52	92.99
6157	NYSE	ALV	Tue, Oct 12, 2021	93.43	94.71	93.32	93.83
6156	NYSE	ALV	Mon, Oct 11, 2021	92.69	93.77	91.76	92.56
6155	NYSE	ALV	Fri, Oct 8, 2021	91.02	92.38	90.75	91.69
6154	NYSE	ALV	Thu, Oct 7, 2021	89.90	91.40	89.86	90.82
6153	NYSE	ALV	Wed, Oct 6, 2021	86.11	87.62	85.57	87.61
6152	NYSE	ALV	Tue, Oct 5, 2021	86.37	87.34	85.18	87.04
6151	NYSE	ALV	Mon, Oct 4, 2021	86.26	87.67	86.05	86.90
6150	NYSE	ALV	Fri, Oct 1, 2021	86.20	86.66	84.27	86.09
6149	NYSE	ALV	Thu, Sep 30, 2021	86.68	87.08	85.68	85.72
6148	NYSE	ALV	Wed, Sep 29, 2021	88.24	88.40	86.77	87.09
6147	NYSE	ALV	Tue, Sep 28, 2021	89.79	91.14	88.58	88.60
6146	NYSE	ALV	Mon, Sep 27, 2021	87.65	90.13	87.60	89.80
6145	NYSE	ALV	Fri, Sep 24, 2021	87.47	88.85	86.87	88.75
6144	NYSE	ALV	Thu, Sep 23, 2021	87.14	88.34	86.50	86.58
6143	NYSE	ALV	Wed, Sep 22, 2021	85.04	85.83	84.51	84.63
6142	NYSE	ALV	Tue, Sep 21, 2021	83.24	83.38	81.91	82.88
6141	NYSE	ALV	Mon, Sep 20, 2021	81.50	82.18	80.83	82.17
6140	NYSE	ALV	Fri, Sep 17, 2021	84.75	85.03	83.07	84.62
6139	NYSE	ALV	Thu, Sep 16, 2021	86.23	86.37	84.30	84.33
6138	NYSE	ALV	Wed, Sep 15, 2021	87.00	88.28	86.56	88.08
6137	NYSE	ALV	Tue, Sep 14, 2021	88.54	88.65	87.17	87.55
6136	NYSE	ALV	Mon, Sep 13, 2021	87.93	88.64	87.19	88.58
6135	NYSE	ALV	Fri, Sep 10, 2021	87.48	87.82	86.24	86.34
6134	NYSE	ALV	Thu, Sep 9, 2021	86.01	87.13	85.88	86.44
6133	NYSE	ALV	Wed, Sep 8, 2021	85.48	85.97	84.76	85.77
6132	NYSE	ALV	Tue, Sep 7, 2021	87.39	87.84	86.42	86.58
6131	NYSE	ALV	Fri, Sep 3, 2021	88.22	88.59	87.61	87.72
6130	NYSE	ALV	Thu, Sep 2, 2021	88.67	88.87	87.87	88.39
6129	NYSE	ALV	Wed, Sep 1, 2021	88.00	88.35	87.02	87.80
6128	NYSE	ALV	Tue, Aug 31, 2021	89.26	89.26	87.99	88.39
6127	NYSE	ALV	Mon, Aug 30, 2021	91.19	91.38	88.98	89.11
6126	NYSE	ALV	Fri, Aug 27, 2021	89.60	90.81	89.60	89.74
6125	NYSE	ALV	Thu, Aug 26, 2021	90.14	90.29	88.20	88.61
6124	NYSE	ALV	Wed, Aug 25, 2021	92.39	92.39	90.97	91.00
6123	NYSE	ALV	Tue, Aug 24, 2021	91.27	92.45	90.96	92.17
6122	NYSE	ALV	Mon, Aug 23, 2021	90.53	90.85	90.01	90.57
6121	NYSE	ALV	Fri, Aug 20, 2021	89.98	90.91	89.14	90.72
6120	NYSE	ALV	Thu, Aug 19, 2021	91.40	92.54	90.66	91.54
6119	NYSE	ALV	Wed, Aug 18, 2021	93.78	95.89	93.47	94.82
6118	NYSE	ALV	Tue, Aug 17, 2021	97.01	97.04	94.58	95.26
6117	NYSE	ALV	Mon, Aug 16, 2021	97.99	98.30	97.29	98.27
6116	NYSE	ALV	Fri, Aug 13, 2021	99.05	99.05	97.84	97.91
6115	NYSE	ALV	Thu, Aug 12, 2021	98.79	98.99	97.76	98.83
6114	NYSE	ALV	Wed, Aug 11, 2021	97.84	98.75	97.42	98.52
6113	NYSE	ALV	Tue, Aug 10, 2021	97.29	98.42	96.72	98.06
6112	NYSE	ALV	Mon, Aug 9, 2021	98.22	98.26	96.77	97.55
6111	NYSE	ALV	Fri, Aug 6, 2021	98.79	99.38	98.39	99.21
6110	NYSE	ALV	Thu, Aug 5, 2021	98.00	98.94	97.90	98.25
6109	NYSE	ALV	Wed, Aug 4, 2021	98.52	99.00	97.02	97.03
6108	NYSE	ALV	Tue, Aug 3, 2021	98.89	99.94	97.71	99.90
6107	NYSE	ALV	Mon, Aug 2, 2021	100.51	101.78	98.93	99.08
6106	NYSE	ALV	Fri, Jul 30, 2021	100.03	101.62	99.77	100.88
6105	NYSE	ALV	Thu, Jul 29, 2021	97.92	100.40	97.84	100.34
6104	NYSE	ALV	Wed, Jul 28, 2021	96.58	97.70	96.38	97.21
6103	NYSE	ALV	Tue, Jul 27, 2021	95.70	96.91	95.33	96.83
6102	NYSE	ALV	Mon, Jul 26, 2021	93.66	96.50	93.66	96.40
6101	NYSE	ALV	Fri, Jul 23, 2021	94.03	94.31	92.66	93.75
6100	NYSE	ALV	Thu, Jul 22, 2021	92.66	92.85	91.36	91.45
6099	NYSE	ALV	Wed, Jul 21, 2021	93.62	95.02	92.87	92.93
6098	NYSE	ALV	Tue, Jul 20, 2021	90.68	93.09	90.44	92.73
6097	NYSE	ALV	Mon, Jul 19, 2021	88.86	91.08	88.60	90.59
6096	NYSE	ALV	Fri, Jul 16, 2021	90.53	92.07	90.23	90.44
6095	NYSE	ALV	Thu, Jul 15, 2021	94.04	95.90	93.82	94.98
6094	NYSE	ALV	Wed, Jul 14, 2021	96.00	96.32	95.11	95.72
6093	NYSE	ALV	Tue, Jul 13, 2021	95.84	96.20	95.15	95.28
6092	NYSE	ALV	Mon, Jul 12, 2021	95.66	96.87	95.27	96.49
6091	NYSE	ALV	Fri, Jul 9, 2021	95.07	96.42	95.07	96.04
6090	NYSE	ALV	Thu, Jul 8, 2021	93.56	94.83	92.42	93.70
6089	NYSE	ALV	Wed, Jul 7, 2021	94.89	95.46	93.68	95.01
6088	NYSE	ALV	Tue, Jul 6, 2021	96.85	96.85	94.44	95.74
6087	NYSE	ALV	Fri, Jul 2, 2021	98.54	98.54	97.10	98.13
6086	NYSE	ALV	Thu, Jul 1, 2021	97.81	98.47	97.17	97.95
6085	NYSE	ALV	Wed, Jun 30, 2021	99.52	99.53	97.31	97.76
6084	NYSE	ALV	Tue, Jun 29, 2021	99.28	100.45	99.28	99.53
6083	NYSE	ALV	Mon, Jun 28, 2021	99.70	99.87	98.07	98.55
6082	NYSE	ALV	Fri, Jun 25, 2021	100.19	101.21	99.68	99.79
6081	NYSE	ALV	Thu, Jun 24, 2021	100.44	100.68	99.34	99.73
6080	NYSE	ALV	Wed, Jun 23, 2021	99.39	99.86	98.68	98.89
6079	NYSE	ALV	Tue, Jun 22, 2021	98.42	99.61	97.81	99.24
6078	NYSE	ALV	Mon, Jun 21, 2021	97.88	98.93	97.65	98.12
6077	NYSE	ALV	Fri, Jun 18, 2021	97.70	97.98	96.22	96.22
6076	NYSE	ALV	Thu, Jun 17, 2021	102.32	102.81	98.78	99.30
6075	NYSE	ALV	Wed, Jun 16, 2021	103.45	103.63	102.13	102.51
6074	NYSE	ALV	Tue, Jun 15, 2021	104.16	104.50	103.08	104.43
6073	NYSE	ALV	Mon, Jun 14, 2021	104.30	104.42	103.00	103.85
6072	NYSE	ALV	Fri, Jun 11, 2021	104.15	105.52	104.15	105.51
6071	NYSE	ALV	Thu, Jun 10, 2021	104.79	105.12	103.98	104.05
6070	NYSE	ALV	Wed, Jun 9, 2021	104.80	105.00	103.73	103.85
6069	NYSE	ALV	Tue, Jun 8, 2021	105.37	106.05	104.89	105.49
6068	NYSE	ALV	Mon, Jun 7, 2021	107.82	108.30	106.52	106.80
6067	NYSE	ALV	Fri, Jun 4, 2021	107.95	108.76	107.09	108.38
6066	NYSE	ALV	Thu, Jun 3, 2021	106.12	108.71	105.15	108.14
6065	NYSE	ALV	Wed, Jun 2, 2021	106.86	107.14	105.44	106.57
6064	NYSE	ALV	Tue, Jun 1, 2021	105.57	107.31	105.22	107.10
6063	NYSE	ALV	Fri, May 28, 2021	105.48	106.99	105.00	106.03
6062	NYSE	ALV	Thu, May 27, 2021	104.09	106.60	104.09	106.39
6061	NYSE	ALV	Wed, May 26, 2021	102.60	103.65	102.57	102.55
6060	NYSE	ALV	Tue, May 25, 2021	104.45	105.09	103.00	103.23
6059	NYSE	ALV	Mon, May 24, 2021	103.75	104.41	103.26	103.78
6058	NYSE	ALV	Fri, May 21, 2021	102.12	103.31	102.03	103.06
6057	NYSE	ALV	Thu, May 20, 2021	101.29	102.04	100.84	101.75
6056	NYSE	ALV	Wed, May 19, 2021	99.70	101.14	99.07	100.38
6055	NYSE	ALV	Tue, May 18, 2021	102.37	102.56	101.09	101.15
6054	NYSE	ALV	Mon, May 17, 2021	101.17	102.20	100.51	102.03
6053	NYSE	ALV	Fri, May 14, 2021	101.01	102.35	100.45	101.72
6052	NYSE	ALV	Thu, May 13, 2021	97.52	99.48	96.97	98.33
6051	NYSE	ALV	Wed, May 12, 2021	100.26	101.09	96.67	96.83
6050	NYSE	ALV	Tue, May 11, 2021	101.08	102.58	100.13	100.75
6049	NYSE	ALV	Mon, May 10, 2021	103.35	104.09	101.92	102.01
6048	NYSE	ALV	Fri, May 7, 2021	102.52	104.07	101.93	103.84
6047	NYSE	ALV	Thu, May 6, 2021	100.02	102.77	99.79	102.77
6046	NYSE	ALV	Wed, May 5, 2021	99.17	101.39	98.01	101.10
6045	NYSE	ALV	Tue, May 4, 2021	98.88	100.18	97.92	98.67
6044	NYSE	ALV	Mon, May 3, 2021	101.90	102.44	100.89	101.74
6043	NYSE	ALV	Fri, Apr 30, 2021	101.93	102.69	100.50	100.66
6042	NYSE	ALV	Thu, Apr 29, 2021	103.09	103.78	101.47	102.90
6041	NYSE	ALV	Wed, Apr 28, 2021	105.97	106.43	104.69	104.99
6040	NYSE	ALV	Tue, Apr 27, 2021	104.55	107.94	104.50	107.02
6039	NYSE	ALV	Mon, Apr 26, 2021	106.41	106.74	105.01	106.64
6038	NYSE	ALV	Fri, Apr 23, 2021	101.55	106.12	100.83	105.85
6037	NYSE	ALV	Thu, Apr 22, 2021	98.70	99.38	97.23	98.05
6036	NYSE	ALV	Wed, Apr 21, 2021	94.84	97.64	94.14	97.61
6035	NYSE	ALV	Tue, Apr 20, 2021	95.96	96.20	93.90	94.64
6034	NYSE	ALV	Mon, Apr 19, 2021	98.49	98.59	96.03	97.35
6033	NYSE	ALV	Fri, Apr 16, 2021	97.12	98.07	97.05	97.57
6032	NYSE	ALV	Thu, Apr 15, 2021	95.63	96.27	95.29	96.11
6031	NYSE	ALV	Wed, Apr 14, 2021	94.30	96.27	94.17	95.25
6030	NYSE	ALV	Tue, Apr 13, 2021	93.46	93.85	92.23	93.65
6029	NYSE	ALV	Mon, Apr 12, 2021	93.01	93.54	92.10	93.18
6028	NYSE	ALV	Fri, Apr 9, 2021	92.64	93.18	92.12	92.92
6027	NYSE	ALV	Thu, Apr 8, 2021	92.82	93.40	91.58	92.82
6026	NYSE	ALV	Wed, Apr 7, 2021	95.74	95.76	93.51	93.79
6025	NYSE	ALV	Tue, Apr 6, 2021	95.06	96.45	94.77	94.90
6024	NYSE	ALV	Mon, Apr 5, 2021	95.49	96.28	95.16	95.42
6023	NYSE	ALV	Thu, Apr 1, 2021	93.31	94.23	92.16	94.15
6022	NYSE	ALV	Wed, Mar 31, 2021	92.47	94.13	92.00	92.80
6021	NYSE	ALV	Tue, Mar 30, 2021	91.33	93.62	91.20	93.32
6020	NYSE	ALV	Mon, Mar 29, 2021	91.27	92.19	90.26	90.46
6019	NYSE	ALV	Fri, Mar 26, 2021	90.31	91.52	89.15	91.44
6018	NYSE	ALV	Thu, Mar 25, 2021	87.74	89.73	86.52	89.44
6017	NYSE	ALV	Wed, Mar 24, 2021	87.83	89.95	87.71	88.32
6016	NYSE	ALV	Tue, Mar 23, 2021	88.00	88.63	86.62	87.30
6015	NYSE	ALV	Mon, Mar 22, 2021	90.71	90.80	89.56	89.87
6014	NYSE	ALV	Fri, Mar 19, 2021	94.47	95.48	93.43	93.62
6013	NYSE	ALV	Thu, Mar 18, 2021	97.80	98.36	95.15	95.30
6012	NYSE	ALV	Wed, Mar 17, 2021	95.89	99.21	95.45	99.20
6011	NYSE	ALV	Tue, Mar 16, 2021	98.84	99.05	96.61	97.32
6010	NYSE	ALV	Mon, Mar 15, 2021	97.47	98.68	96.48	98.66
6009	NYSE	ALV	Fri, Mar 12, 2021	96.82	98.60	96.75	98.54
6008	NYSE	ALV	Thu, Mar 11, 2021	97.16	97.59	96.30	97.32
6007	NYSE	ALV	Wed, Mar 10, 2021	95.80	96.43	95.12	95.56
6006	NYSE	ALV	Tue, Mar 9, 2021	96.72	97.15	95.48	95.54
6005	NYSE	ALV	Mon, Mar 8, 2021	94.37	97.33	94.22	96.20
6004	NYSE	ALV	Fri, Mar 5, 2021	91.41	94.12	90.60	94.00
6003	NYSE	ALV	Thu, Mar 4, 2021	93.87	94.29	89.75	91.05
6002	NYSE	ALV	Wed, Mar 3, 2021	93.60	95.62	93.26	94.52
6001	NYSE	ALV	Tue, Mar 2, 2021	92.70	93.54	91.87	92.45
6000	NYSE	ALV	Mon, Mar 1, 2021	90.45	93.11	90.20	92.83
5999	NYSE	ALV	Fri, Feb 26, 2021	88.98	90.59	87.86	90.00
5998	NYSE	ALV	Thu, Feb 25, 2021	90.70	90.93	88.83	89.24
5997	NYSE	ALV	Wed, Feb 24, 2021	89.91	91.12	89.40	90.60
5996	NYSE	ALV	Tue, Feb 23, 2021	91.07	91.29	88.91	90.32
5995	NYSE	ALV	Mon, Feb 22, 2021	92.14	93.92	92.12	93.07
5994	NYSE	ALV	Fri, Feb 19, 2021	90.85	93.92	90.79	93.51
5993	NYSE	ALV	Thu, Feb 18, 2021	91.38	91.69	89.78	90.08
5992	NYSE	ALV	Wed, Feb 17, 2021	91.35	92.57	90.70	91.67
5991	NYSE	ALV	Tue, Feb 16, 2021	94.68	95.20	93.58	93.85
5990	NYSE	ALV	Fri, Feb 12, 2021	93.22	94.27	92.74	94.27
5989	NYSE	ALV	Thu, Feb 11, 2021	93.76	94.65	93.08	94.44
5988	NYSE	ALV	Wed, Feb 10, 2021	93.62	93.79	92.34	93.21
5987	NYSE	ALV	Tue, Feb 9, 2021	94.15	94.43	92.73	93.05
5986	NYSE	ALV	Mon, Feb 8, 2021	94.98	95.58	94.27	94.98
5985	NYSE	ALV	Fri, Feb 5, 2021	92.77	94.55	92.77	94.49
5984	NYSE	ALV	Thu, Feb 4, 2021	94.53	94.93	93.29	93.69
5983	NYSE	ALV	Wed, Feb 3, 2021	93.03	94.59	92.85	94.55
5982	NYSE	ALV	Tue, Feb 2, 2021	92.36	93.20	91.62	91.98
5981	NYSE	ALV	Mon, Feb 1, 2021	89.15	90.71	88.80	90.66
5980	NYSE	ALV	Fri, Jan 29, 2021	91.33	91.36	88.18	88.71
5979	NYSE	ALV	Thu, Jan 28, 2021	89.92	91.88	89.70	90.89
5978	NYSE	ALV	Wed, Jan 27, 2021	89.71	91.04	88.13	88.72
5977	NYSE	ALV	Tue, Jan 26, 2021	92.19	93.24	90.31	91.31
5976	NYSE	ALV	Mon, Jan 25, 2021	87.99	89.28	86.10	88.60
5975	NYSE	ALV	Fri, Jan 22, 2021	89.85	89.98	88.04	88.50
5974	NYSE	ALV	Thu, Jan 21, 2021	89.05	90.35	88.70	89.99
5973	NYSE	ALV	Wed, Jan 20, 2021	89.41	89.65	88.07	88.31
5972	NYSE	ALV	Tue, Jan 19, 2021	88.57	89.19	87.59	88.89
5971	NYSE	ALV	Fri, Jan 15, 2021	89.09	89.36	86.86	86.94
5970	NYSE	ALV	Thu, Jan 14, 2021	92.35	92.45	90.47	90.77
5969	NYSE	ALV	Wed, Jan 13, 2021	92.65	93.13	91.67	92.05
5968	NYSE	ALV	Tue, Jan 12, 2021	92.48	93.79	91.97	93.71
5967	NYSE	ALV	Mon, Jan 11, 2021	91.44	92.45	90.75	92.13
5966	NYSE	ALV	Fri, Jan 8, 2021	95.38	95.48	92.81	93.52
5965	NYSE	ALV	Thu, Jan 7, 2021	94.61	95.65	94.35	95.08
5964	NYSE	ALV	Wed, Jan 6, 2021	93.48	95.93	93.21	94.57
5963	NYSE	ALV	Tue, Jan 5, 2021	90.91	92.94	90.91	92.86
5962	NYSE	ALV	Mon, Jan 4, 2021	93.49	93.49	90.45	91.12
5961	NYSE	ALV	Thu, Dec 31, 2020	94.03	94.07	91.99	92.10
5960	NYSE	ALV	Wed, Dec 30, 2020	92.51	93.95	92.51	93.49
5959	NYSE	ALV	Tue, Dec 29, 2020	93.44	93.70	92.05	92.27
5958	NYSE	ALV	Mon, Dec 28, 2020	92.64	93.26	91.98	92.15
5957	NYSE	ALV	Thu, Dec 24, 2020	93.99	93.99	92.01	92.56
5956	NYSE	ALV	Wed, Dec 23, 2020	93.18	94.09	92.95	93.17
5955	NYSE	ALV	Tue, Dec 22, 2020	91.36	92.47	90.75	92.07
5954	NYSE	ALV	Mon, Dec 21, 2020	89.90	91.97	89.06	91.51
5953	NYSE	ALV	Fri, Dec 18, 2020	92.81	92.98	91.29	91.87
5952	NYSE	ALV	Thu, Dec 17, 2020	93.13	93.71	92.60	92.91
5951	NYSE	ALV	Wed, Dec 16, 2020	93.36	93.58	91.73	92.64
5950	NYSE	ALV	Tue, Dec 15, 2020	91.69	92.95	91.26	92.89
5949	NYSE	ALV	Mon, Dec 14, 2020	92.37	92.90	90.46	90.54
5948	NYSE	ALV	Fri, Dec 11, 2020	90.80	91.50	90.24	91.02
5947	NYSE	ALV	Thu, Dec 10, 2020	93.02	93.23	91.70	92.06
5946	NYSE	ALV	Wed, Dec 9, 2020	94.09	95.43	93.26	94.22
5945	NYSE	ALV	Tue, Dec 8, 2020	92.64	93.12	92.10	92.78
5944	NYSE	ALV	Mon, Dec 7, 2020	92.76	93.27	91.85	92.80
5943	NYSE	ALV	Fri, Dec 4, 2020	91.46	93.25	91.27	92.45
5942	NYSE	ALV	Thu, Dec 3, 2020	90.00	91.21	89.77	90.48
5941	NYSE	ALV	Wed, Dec 2, 2020	89.45	90.35	89.07	89.86
5940	NYSE	ALV	Tue, Dec 1, 2020	90.98	91.77	90.12	90.59
5939	NYSE	ALV	Mon, Nov 30, 2020	91.40	91.53	89.05	89.05
5938	NYSE	ALV	Fri, Nov 27, 2020	90.75	91.59	90.62	91.35
5937	NYSE	ALV	Wed, Nov 25, 2020	92.36	92.39	90.66	91.72
5936	NYSE	ALV	Tue, Nov 24, 2020	91.97	94.28	91.96	93.75
5935	NYSE	ALV	Mon, Nov 23, 2020	88.41	90.66	88.28	89.77
5934	NYSE	ALV	Fri, Nov 20, 2020	88.74	89.25	88.32	88.55
5933	NYSE	ALV	Thu, Nov 19, 2020	89.01	89.96	88.59	89.82
5932	NYSE	ALV	Wed, Nov 18, 2020	88.90	91.52	88.87	89.37
5931	NYSE	ALV	Tue, Nov 17, 2020	88.53	89.82	87.40	89.56
5930	NYSE	ALV	Mon, Nov 16, 2020	88.59	89.68	87.68	89.61
5929	NYSE	ALV	Fri, Nov 13, 2020	85.17	87.60	85.17	87.37
5928	NYSE	ALV	Thu, Nov 12, 2020	84.80	85.39	83.41	84.21
5927	NYSE	ALV	Wed, Nov 11, 2020	87.37	87.37	85.22	85.87
5926	NYSE	ALV	Tue, Nov 10, 2020	85.97	86.48	84.13	85.64
5925	NYSE	ALV	Mon, Nov 9, 2020	85.11	85.96	83.75	83.83
5924	NYSE	ALV	Fri, Nov 6, 2020	80.98	81.26	79.08	79.54
5923	NYSE	ALV	Thu, Nov 5, 2020	78.48	81.08	78.40	80.43
5922	NYSE	ALV	Wed, Nov 4, 2020	79.04	79.17	76.75	76.97
5921	NYSE	ALV	Tue, Nov 3, 2020	77.30	79.30	77.18	78.36
5920	NYSE	ALV	Mon, Nov 2, 2020	75.59	76.80	75.18	76.00
5919	NYSE	ALV	Fri, Oct 30, 2020	75.64	76.55	74.53	75.80
5918	NYSE	ALV	Thu, Oct 29, 2020	74.74	76.90	74.60	75.90
5917	NYSE	ALV	Wed, Oct 28, 2020	76.90	77.39	75.19	75.23
5916	NYSE	ALV	Tue, Oct 27, 2020	81.05	81.92	79.89	80.01
5915	NYSE	ALV	Mon, Oct 26, 2020	84.68	84.86	81.15	82.83
5914	NYSE	ALV	Fri, Oct 23, 2020	85.00	86.62	84.75	84.94
5913	NYSE	ALV	Thu, Oct 22, 2020	82.52	84.96	82.38	84.20
5912	NYSE	ALV	Wed, Oct 21, 2020	82.21	83.51	82.00	82.50
5911	NYSE	ALV	Tue, Oct 20, 2020	82.79	84.13	82.50	82.76
5910	NYSE	ALV	Mon, Oct 19, 2020	83.39	83.52	81.73	81.88
5909	NYSE	ALV	Fri, Oct 16, 2020	83.00	83.76	82.45	83.10
5908	NYSE	ALV	Thu, Oct 15, 2020	80.06	82.36	79.87	82.27
5907	NYSE	ALV	Wed, Oct 14, 2020	82.69	84.09	82.69	83.17
5906	NYSE	ALV	Tue, Oct 13, 2020	80.99	82.51	80.50	82.17
5905	NYSE	ALV	Mon, Oct 12, 2020	82.11	82.87	81.86	82.10
5904	NYSE	ALV	Fri, Oct 9, 2020	82.18	83.10	81.87	82.71
5903	NYSE	ALV	Thu, Oct 8, 2020	82.44	83.16	81.68	82.48
5902	NYSE	ALV	Wed, Oct 7, 2020	81.28	83.63	81.16	83.37
5901	NYSE	ALV	Tue, Oct 6, 2020	82.27	82.71	80.38	80.38
5900	NYSE	ALV	Mon, Oct 5, 2020	81.34	81.93	80.24	81.31
5899	NYSE	ALV	Fri, Oct 2, 2020	75.97	78.11	75.71	77.58
5898	NYSE	ALV	Thu, Oct 1, 2020	76.27	77.17	75.53	76.67
5897	NYSE	ALV	Wed, Sep 30, 2020	73.44	74.29	72.40	72.88
5896	NYSE	ALV	Tue, Sep 29, 2020	73.54	73.90	72.45	72.87
5895	NYSE	ALV	Mon, Sep 28, 2020	71.71	72.62	71.61	72.06
5894	NYSE	ALV	Fri, Sep 25, 2020	68.92	69.67	68.49	69.12
5893	NYSE	ALV	Thu, Sep 24, 2020	69.42	70.30	68.77	69.36
5892	NYSE	ALV	Wed, Sep 23, 2020	71.70	72.09	70.08	70.13
5891	NYSE	ALV	Tue, Sep 22, 2020	72.12	72.44	71.02	71.63
5890	NYSE	ALV	Mon, Sep 21, 2020	71.32	71.43	69.78	71.30
5889	NYSE	ALV	Fri, Sep 18, 2020	75.29	75.54	72.78	73.15
5888	NYSE	ALV	Thu, Sep 17, 2020	75.45	75.49	74.32	74.66
5887	NYSE	ALV	Wed, Sep 16, 2020	77.72	77.75	75.42	75.71
5886	NYSE	ALV	Tue, Sep 15, 2020	79.17	79.23	77.84	77.84
5885	NYSE	ALV	Mon, Sep 14, 2020	77.98	79.37	77.82	79.00
5884	NYSE	ALV	Fri, Sep 11, 2020	77.50	78.32	77.06	78.22
5883	NYSE	ALV	Thu, Sep 10, 2020	80.47	80.82	77.67	77.82
5882	NYSE	ALV	Wed, Sep 9, 2020	78.11	78.74	78.05	78.48
5881	NYSE	ALV	Tue, Sep 8, 2020	77.44	79.39	76.73	77.53
5880	NYSE	ALV	Fri, Sep 4, 2020	78.54	79.25	76.43	77.83
5879	NYSE	ALV	Thu, Sep 3, 2020	78.71	79.04	76.42	76.86
5878	NYSE	ALV	Wed, Sep 2, 2020	79.40	80.12	78.68	79.85
5877	NYSE	ALV	Tue, Sep 1, 2020	78.00	79.00	77.59	78.48
5876	NYSE	ALV	Mon, Aug 31, 2020	80.18	80.24	77.62	78.34
5875	NYSE	ALV	Fri, Aug 28, 2020	78.30	79.40	78.30	79.07
5874	NYSE	ALV	Thu, Aug 27, 2020	79.07	79.18	77.22	77.46
5873	NYSE	ALV	Wed, Aug 26, 2020	75.01	76.26	74.66	75.69
5872	NYSE	ALV	Tue, Aug 25, 2020	74.42	74.60	72.07	72.61
5871	NYSE	ALV	Mon, Aug 24, 2020	70.28	70.97	69.89	70.87
5870	NYSE	ALV	Fri, Aug 21, 2020	68.90	69.54	68.66	69.30
5869	NYSE	ALV	Thu, Aug 20, 2020	69.43	70.17	69.19	69.84
5868	NYSE	ALV	Wed, Aug 19, 2020	71.80	71.95	70.81	71.07
5867	NYSE	ALV	Tue, Aug 18, 2020	72.62	72.80	71.61	71.90
5866	NYSE	ALV	Mon, Aug 17, 2020	72.71	72.93	71.98	72.32
5865	NYSE	ALV	Fri, Aug 14, 2020	71.69	72.58	71.59	72.25
5864	NYSE	ALV	Thu, Aug 13, 2020	72.49	73.11	72.40	72.62
5863	NYSE	ALV	Wed, Aug 12, 2020	73.01	73.23	71.93	72.37
5862	NYSE	ALV	Tue, Aug 11, 2020	72.11	73.05	70.59	70.91
5861	NYSE	ALV	Mon, Aug 10, 2020	67.94	69.74	67.94	69.62
5860	NYSE	ALV	Fri, Aug 7, 2020	67.13	67.67	66.49	67.42
5859	NYSE	ALV	Thu, Aug 6, 2020	68.02	68.44	67.55	68.28
5858	NYSE	ALV	Wed, Aug 5, 2020	67.99	69.06	67.92	68.94
5857	NYSE	ALV	Tue, Aug 4, 2020	67.05	67.87	66.94	67.85
5856	NYSE	ALV	Mon, Aug 3, 2020	66.30	67.34	66.09	67.13
5855	NYSE	ALV	Fri, Jul 31, 2020	66.83	66.93	64.37	65.03
5854	NYSE	ALV	Thu, Jul 30, 2020	66.79	67.87	66.56	66.97
5853	NYSE	ALV	Wed, Jul 29, 2020	68.46	69.03	68.09	68.89
5852	NYSE	ALV	Tue, Jul 28, 2020	69.26	69.60	68.75	69.02
5851	NYSE	ALV	Mon, Jul 27, 2020	68.68	70.18	68.67	70.12
5850	NYSE	ALV	Fri, Jul 24, 2020	68.28	69.09	67.79	68.49
5849	NYSE	ALV	Thu, Jul 23, 2020	68.00	69.36	67.62	68.82
5848	NYSE	ALV	Wed, Jul 22, 2020	65.93	67.53	65.93	67.48
5847	NYSE	ALV	Tue, Jul 21, 2020	66.44	66.99	65.73	66.08
5846	NYSE	ALV	Mon, Jul 20, 2020	64.56	65.95	64.38	65.69
5845	NYSE	ALV	Fri, Jul 17, 2020	65.76	66.48	63.71	64.51
5844	NYSE	ALV	Thu, Jul 16, 2020	66.99	69.04	66.96	68.07
5843	NYSE	ALV	Wed, Jul 15, 2020	67.59	68.08	66.19	67.73
5842	NYSE	ALV	Tue, Jul 14, 2020	65.67	66.95	65.41	66.64
5841	NYSE	ALV	Mon, Jul 13, 2020	66.58	67.07	65.12	65.33
5840	NYSE	ALV	Fri, Jul 10, 2020	65.24	65.58	64.20	65.54
5839	NYSE	ALV	Thu, Jul 9, 2020	64.89	64.92	62.82	63.30
5838	NYSE	ALV	Wed, Jul 8, 2020	64.85	65.41	63.35	64.16
5837	NYSE	ALV	Tue, Jul 7, 2020	65.76	65.92	64.48	64.54
5836	NYSE	ALV	Mon, Jul 6, 2020	65.95	66.91	65.54	66.48
5835	NYSE	ALV	Thu, Jul 2, 2020	64.47	65.63	63.80	65.26
5834	NYSE	ALV	Wed, Jul 1, 2020	63.58	64.17	62.18	62.59
5833	NYSE	ALV	Tue, Jun 30, 2020	63.53	64.77	63.12	64.51
5832	NYSE	ALV	Mon, Jun 29, 2020	63.54	64.55	62.83	64.02
5831	NYSE	ALV	Fri, Jun 26, 2020	64.21	64.63	62.43	62.56
5830	NYSE	ALV	Thu, Jun 25, 2020	63.11	64.00	62.25	63.68
5829	NYSE	ALV	Wed, Jun 24, 2020	65.24	65.50	62.66	62.88
5828	NYSE	ALV	Tue, Jun 23, 2020	66.71	66.74	65.16	65.35
5827	NYSE	ALV	Mon, Jun 22, 2020	64.33	64.68	63.18	63.50
5826	NYSE	ALV	Fri, Jun 19, 2020	64.20	64.92	62.63	63.10
5825	NYSE	ALV	Thu, Jun 18, 2020	63.29	64.37	62.46	62.83
5824	NYSE	ALV	Wed, Jun 17, 2020	65.38	65.57	63.54	63.96
5823	NYSE	ALV	Tue, Jun 16, 2020	65.87	66.11	63.72	64.14
5822	NYSE	ALV	Mon, Jun 15, 2020	61.28	64.62	60.60	63.84
5821	NYSE	ALV	Fri, Jun 12, 2020	64.48	64.68	61.57	63.14
5820	NYSE	ALV	Thu, Jun 11, 2020	64.24	64.82	61.07	61.17
5819	NYSE	ALV	Wed, Jun 10, 2020	66.85	68.05	66.02	66.51
5818	NYSE	ALV	Tue, Jun 9, 2020	68.50	69.48	67.64	67.67
5817	NYSE	ALV	Mon, Jun 8, 2020	70.76	71.23	69.51	70.79
5816	NYSE	ALV	Fri, Jun 5, 2020	70.86	71.56	69.26	69.90
5815	NYSE	ALV	Thu, Jun 4, 2020	68.83	69.43	68.07	68.51
5814	NYSE	ALV	Wed, Jun 3, 2020	69.75	70.77	69.36	69.96
5813	NYSE	ALV	Tue, Jun 2, 2020	66.67	67.68	66.52	67.21
5812	NYSE	ALV	Mon, Jun 1, 2020	64.63	65.57	64.24	65.12
5811	NYSE	ALV	Fri, May 29, 2020	62.91	64.00	61.72	63.58
5810	NYSE	ALV	Thu, May 28, 2020	66.14	66.18	63.54	64.12
5809	NYSE	ALV	Wed, May 27, 2020	68.07	68.77	66.59	66.92
5808	NYSE	ALV	Tue, May 26, 2020	66.64	67.28	65.85	66.09
5807	NYSE	ALV	Fri, May 22, 2020	64.14	64.14	62.81	63.95
5806	NYSE	ALV	Thu, May 21, 2020	64.14	64.96	63.37	63.90
5805	NYSE	ALV	Wed, May 20, 2020	63.96	65.00	63.78	64.02
5804	NYSE	ALV	Tue, May 19, 2020	62.32	64.47	62.20	63.40
5803	NYSE	ALV	Mon, May 18, 2020	60.32	62.70	60.23	62.26
5802	NYSE	ALV	Fri, May 15, 2020	56.72	58.29	56.10	57.79
5801	NYSE	ALV	Thu, May 14, 2020	53.92	57.57	52.93	57.40
5800	NYSE	ALV	Wed, May 13, 2020	57.83	57.89	54.31	55.60
5799	NYSE	ALV	Tue, May 12, 2020	61.04	61.44	58.82	58.85
5798	NYSE	ALV	Mon, May 11, 2020	60.29	60.83	59.56	60.50
5797	NYSE	ALV	Fri, May 8, 2020	59.76	61.79	59.76	61.14
5796	NYSE	ALV	Thu, May 7, 2020	58.85	59.56	57.81	57.97
5795	NYSE	ALV	Wed, May 6, 2020	58.76	59.28	57.51	58.30
5794	NYSE	ALV	Tue, May 5, 2020	57.30	58.71	57.16	57.37
5793	NYSE	ALV	Mon, May 4, 2020	56.95	57.90	56.09	56.28
5792	NYSE	ALV	Fri, May 1, 2020	58.46	59.61	56.94	58.18
5791	NYSE	ALV	Thu, Apr 30, 2020	61.16	61.16	59.21	60.02
5790	NYSE	ALV	Wed, Apr 29, 2020	60.89	62.54	60.72	61.89
5789	NYSE	ALV	Tue, Apr 28, 2020	61.65	62.42	58.63	58.84
5788	NYSE	ALV	Mon, Apr 27, 2020	60.84	62.71	60.52	62.27
5787	NYSE	ALV	Fri, Apr 24, 2020	60.53	61.40	58.81	60.75
5786	NYSE	ALV	Thu, Apr 23, 2020	54.65	57.18	54.65	56.60
5785	NYSE	ALV	Wed, Apr 22, 2020	54.96	55.36	53.88	54.72
5784	NYSE	ALV	Tue, Apr 21, 2020	54.43	55.76	54.10	54.46
5783	NYSE	ALV	Mon, Apr 20, 2020	53.67	56.44	53.16	55.42
5782	NYSE	ALV	Fri, Apr 17, 2020	55.35	56.47	55.13	56.25
5781	NYSE	ALV	Thu, Apr 16, 2020	53.11	53.26	51.71	52.39
5780	NYSE	ALV	Wed, Apr 15, 2020	53.25	54.26	52.20	54.13
5779	NYSE	ALV	Tue, Apr 14, 2020	55.78	56.61	54.83	55.61
5778	NYSE	ALV	Mon, Apr 13, 2020	57.54	57.54	54.63	56.07
5777	NYSE	ALV	Thu, Apr 9, 2020	55.65	58.06	54.93	57.66
5776	NYSE	ALV	Wed, Apr 8, 2020	51.47	54.50	51.14	54.42
5775	NYSE	ALV	Tue, Apr 7, 2020	51.14	52.32	49.21	49.84
5774	NYSE	ALV	Mon, Apr 6, 2020	43.82	47.85	43.62	47.56
5773	NYSE	ALV	Fri, Apr 3, 2020	42.05	42.43	39.83	40.47
5772	NYSE	ALV	Thu, Apr 2, 2020	42.20	43.80	40.97	42.06
5771	NYSE	ALV	Wed, Apr 1, 2020	44.71	45.88	42.81	43.34
5770	NYSE	ALV	Tue, Mar 31, 2020	47.02	48.28	45.93	46.01
5769	NYSE	ALV	Mon, Mar 30, 2020	46.99	47.30	46.08	46.72
5768	NYSE	ALV	Fri, Mar 27, 2020	47.30	48.21	46.08	47.14
5767	NYSE	ALV	Thu, Mar 26, 2020	49.17	50.42	48.77	49.84
5766	NYSE	ALV	Wed, Mar 25, 2020	47.58	50.23	44.88	48.80
5765	NYSE	ALV	Tue, Mar 24, 2020	44.55	47.33	44.16	45.96
5764	NYSE	ALV	Mon, Mar 23, 2020	40.07	42.00	38.68	40.41
5763	NYSE	ALV	Fri, Mar 20, 2020	43.47	44.36	39.34	40.18
5762	NYSE	ALV	Thu, Mar 19, 2020	38.17	42.86	38.16	41.93
5761	NYSE	ALV	Wed, Mar 18, 2020	45.63	45.63	40.87	41.82
5760	NYSE	ALV	Tue, Mar 17, 2020	46.76	48.88	45.92	48.03
5759	NYSE	ALV	Mon, Mar 16, 2020	47.52	50.05	46.31	47.36
5758	NYSE	ALV	Fri, Mar 13, 2020	59.31	59.31	53.74	56.73
5757	NYSE	ALV	Thu, Mar 12, 2020	55.43	56.04	52.79	53.58
5756	NYSE	ALV	Wed, Mar 11, 2020	62.22	63.24	59.92	61.06
5755	NYSE	ALV	Tue, Mar 10, 2020	60.68	62.68	59.39	62.59
5754	NYSE	ALV	Mon, Mar 9, 2020	58.58	60.40	57.54	57.71
5753	NYSE	ALV	Fri, Mar 6, 2020	62.17	63.22	61.73	62.68
5752	NYSE	ALV	Thu, Mar 5, 2020	64.44	65.08	62.75	63.20
5751	NYSE	ALV	Wed, Mar 4, 2020	66.91	67.30	65.47	67.25
5750	NYSE	ALV	Tue, Mar 3, 2020	67.53	68.64	65.64	66.45
5749	NYSE	ALV	Mon, Mar 2, 2020	66.63	67.43	64.87	67.37
5748	NYSE	ALV	Fri, Feb 28, 2020	66.19	67.92	65.40	66.73
5747	NYSE	ALV	Thu, Feb 27, 2020	68.52	69.95	67.51	67.51
5746	NYSE	ALV	Wed, Feb 26, 2020	69.98	70.69	69.07	69.63
5745	NYSE	ALV	Tue, Feb 25, 2020	70.15	70.43	68.47	68.75
5744	NYSE	ALV	Mon, Feb 24, 2020	69.36	70.89	69.06	70.14
5743	NYSE	ALV	Fri, Feb 21, 2020	74.63	74.76	73.27	73.57
5742	NYSE	ALV	Thu, Feb 20, 2020	75.96	76.23	74.91	75.22
5741	NYSE	ALV	Wed, Feb 19, 2020	76.19	77.00	75.67	76.63
5740	NYSE	ALV	Tue, Feb 18, 2020	76.78	77.48	76.22	76.75
5739	NYSE	ALV	Fri, Feb 14, 2020	78.47	78.62	76.43	77.26
5738	NYSE	ALV	Thu, Feb 13, 2020	77.61	79.25	77.47	79.00
5737	NYSE	ALV	Wed, Feb 12, 2020	77.61	79.05	77.61	78.73
5736	NYSE	ALV	Tue, Feb 11, 2020	74.98	76.32	74.69	75.87
5735	NYSE	ALV	Mon, Feb 10, 2020	75.00	75.54	74.54	74.62
5734	NYSE	ALV	Fri, Feb 7, 2020	75.83	76.03	75.15	75.16
5733	NYSE	ALV	Thu, Feb 6, 2020	79.16	79.25	76.84	76.93
5732	NYSE	ALV	Wed, Feb 5, 2020	79.31	79.69	78.53	79.13
5731	NYSE	ALV	Tue, Feb 4, 2020	77.89	78.11	77.41	77.58
5730	NYSE	ALV	Mon, Feb 3, 2020	76.34	77.52	76.08	76.19
5729	NYSE	ALV	Fri, Jan 31, 2020	77.44	77.48	76.40	76.63
5728	NYSE	ALV	Thu, Jan 30, 2020	77.27	78.25	77.14	78.23
5727	NYSE	ALV	Wed, Jan 29, 2020	79.07	79.76	77.99	78.13
5726	NYSE	ALV	Tue, Jan 28, 2020	77.19	79.00	76.57	78.24
5725	NYSE	ALV	Mon, Jan 27, 2020	75.36	75.43	74.11	74.27
5724	NYSE	ALV	Fri, Jan 24, 2020	78.62	78.80	76.62	77.35
5723	NYSE	ALV	Thu, Jan 23, 2020	79.38	79.75	77.79	79.64
5722	NYSE	ALV	Wed, Jan 22, 2020	79.06	80.67	79.06	79.78
5721	NYSE	ALV	Tue, Jan 21, 2020	80.29	80.55	78.89	79.72
5720	NYSE	ALV	Fri, Jan 17, 2020	81.29	81.77	81.00	81.24
5719	NYSE	ALV	Thu, Jan 16, 2020	79.60	81.72	79.49	81.69
5718	NYSE	ALV	Wed, Jan 15, 2020	79.34	80.30	79.34	79.74
5717	NYSE	ALV	Tue, Jan 14, 2020	78.47	80.26	78.47	79.44
5716	NYSE	ALV	Mon, Jan 13, 2020	78.45	79.24	78.09	78.34
5715	NYSE	ALV	Fri, Jan 10, 2020	80.19	80.49	79.21	79.29
5714	NYSE	ALV	Thu, Jan 9, 2020	82.21	82.37	80.79	80.97
5713	NYSE	ALV	Wed, Jan 8, 2020	81.39	82.61	80.98	82.08
5712	NYSE	ALV	Tue, Jan 7, 2020	81.81	82.33	81.53	81.99
5711	NYSE	ALV	Mon, Jan 6, 2020	82.17	82.68	81.03	82.05
5710	NYSE	ALV	Fri, Jan 3, 2020	83.80	84.17	83.17	83.34
5709	NYSE	ALV	Thu, Jan 2, 2020	85.62	85.75	84.98	85.75
5708	NYSE	ALV	Tue, Dec 31, 2019	84.33	85.16	84.33	84.41
5707	NYSE	ALV	Mon, Dec 30, 2019	85.52	85.52	84.55	84.67
5706	NYSE	ALV	Fri, Dec 27, 2019	85.99	86.22	85.56	85.72
5705	NYSE	ALV	Thu, Dec 26, 2019	85.84	85.99	85.02	85.44
5704	NYSE	ALV	Tue, Dec 24, 2019	85.81	85.84	85.11	85.28
5703	NYSE	ALV	Mon, Dec 23, 2019	85.38	85.79	85.14	85.61
5702	NYSE	ALV	Fri, Dec 20, 2019	86.24	86.40	85.78	85.97
5701	NYSE	ALV	Thu, Dec 19, 2019	86.08	86.95	85.75	86.46
5700	NYSE	ALV	Wed, Dec 18, 2019	86.01	87.01	85.85	86.79
5699	NYSE	ALV	Tue, Dec 17, 2019	85.63	86.09	85.35	86.00
5698	NYSE	ALV	Mon, Dec 16, 2019	85.49	86.11	85.42	85.52
5697	NYSE	ALV	Fri, Dec 13, 2019	85.72	86.22	84.36	84.62
5696	NYSE	ALV	Thu, Dec 12, 2019	83.97	85.84	83.62	85.78
5695	NYSE	ALV	Wed, Dec 11, 2019	83.20	83.66	82.84	83.22
5694	NYSE	ALV	Tue, Dec 10, 2019	81.76	82.42	81.36	82.37
5693	NYSE	ALV	Mon, Dec 9, 2019	82.43	82.52	81.80	81.87
5692	NYSE	ALV	Fri, Dec 6, 2019	83.63	84.10	82.77	83.01
5691	NYSE	ALV	Thu, Dec 5, 2019	81.60	82.09	81.24	82.09
5690	NYSE	ALV	Wed, Dec 4, 2019	81.48	82.17	81.10	81.14
5689	NYSE	ALV	Tue, Dec 3, 2019	81.74	81.74	80.32	80.86
5688	NYSE	ALV	Mon, Dec 2, 2019	82.47	83.13	81.92	82.15
5687	NYSE	ALV	Fri, Nov 29, 2019	82.36	82.39	81.45	81.72
5686	NYSE	ALV	Wed, Nov 27, 2019	82.76	83.36	82.45	82.91
5685	NYSE	ALV	Tue, Nov 26, 2019	82.58	83.47	82.27	82.86
5684	NYSE	ALV	Mon, Nov 25, 2019	82.25	82.86	81.90	82.77
5683	NYSE	ALV	Fri, Nov 22, 2019	80.98	82.02	80.67	81.94
5682	NYSE	ALV	Thu, Nov 21, 2019	80.11	80.18	78.88	79.42
5681	NYSE	ALV	Wed, Nov 20, 2019	79.75	79.99	78.53	78.53
5680	NYSE	ALV	Tue, Nov 19, 2019	81.48	82.00	80.02	80.15
5679	NYSE	ALV	Mon, Nov 18, 2019	82.22	82.43	81.56	81.60
5678	NYSE	ALV	Fri, Nov 15, 2019	83.54	83.93	83.06	83.34
5677	NYSE	ALV	Thu, Nov 14, 2019	82.40	83.17	82.21	82.80
5676	NYSE	ALV	Wed, Nov 13, 2019	83.34	83.84	82.59	82.70
5675	NYSE	ALV	Tue, Nov 12, 2019	84.79	85.00	83.78	84.06
5674	NYSE	ALV	Mon, Nov 11, 2019	85.79	85.91	84.60	84.93
5673	NYSE	ALV	Fri, Nov 8, 2019	85.70	86.36	84.90	86.31
5672	NYSE	ALV	Thu, Nov 7, 2019	85.42	86.27	85.42	85.95
5671	NYSE	ALV	Wed, Nov 6, 2019	84.90	85.09	84.10	84.39
5670	NYSE	ALV	Tue, Nov 5, 2019	83.48	84.79	83.41	84.55
5669	NYSE	ALV	Mon, Nov 4, 2019	81.04	82.80	81.01	82.73
5668	NYSE	ALV	Fri, Nov 1, 2019	78.69	79.52	78.12	79.42
5667	NYSE	ALV	Thu, Oct 31, 2019	77.70	78.34	77.02	77.84
5666	NYSE	ALV	Wed, Oct 30, 2019	78.18	78.43	77.31	78.09
5665	NYSE	ALV	Tue, Oct 29, 2019	79.76	79.96	79.00	79.71
5664	NYSE	ALV	Mon, Oct 28, 2019	80.98	82.49	80.98	81.48
5663	NYSE	ALV	Fri, Oct 25, 2019	82.36	83.37	81.33	82.07
5662	NYSE	ALV	Thu, Oct 24, 2019	83.67	83.95	82.11	82.36
5661	NYSE	ALV	Wed, Oct 23, 2019	82.31	83.18	81.40	83.15
5660	NYSE	ALV	Tue, Oct 22, 2019	81.00	82.13	80.60	81.64
5659	NYSE	ALV	Mon, Oct 21, 2019	81.92	82.24	80.78	81.44
5658	NYSE	ALV	Fri, Oct 18, 2019	79.62	81.36	79.42	80.35
5657	NYSE	ALV	Thu, Oct 17, 2019	80.69	80.80	79.24	79.74
5656	NYSE	ALV	Wed, Oct 16, 2019	80.08	80.88	79.93	80.61
5655	NYSE	ALV	Tue, Oct 15, 2019	78.69	80.00	78.27	79.91
5654	NYSE	ALV	Mon, Oct 14, 2019	78.69	79.11	78.01	78.84
5653	NYSE	ALV	Fri, Oct 11, 2019	77.99	79.86	77.99	79.22
5652	NYSE	ALV	Thu, Oct 10, 2019	76.29	76.96	75.94	76.34
5651	NYSE	ALV	Wed, Oct 9, 2019	75.13	75.87	74.42	75.50
5650	NYSE	ALV	Tue, Oct 8, 2019	75.25	75.47	74.35	74.50
5649	NYSE	ALV	Mon, Oct 7, 2019	75.83	76.88	75.49	76.50
5648	NYSE	ALV	Fri, Oct 4, 2019	75.72	77.04	75.72	76.80
5647	NYSE	ALV	Thu, Oct 3, 2019	74.61	75.65	74.16	75.46
5646	NYSE	ALV	Wed, Oct 2, 2019	74.46	75.44	74.04	74.98
5645	NYSE	ALV	Tue, Oct 1, 2019	77.15	77.34	75.60	76.06
5644	NYSE	ALV	Mon, Sep 30, 2019	77.82	79.18	77.47	78.88
5643	NYSE	ALV	Fri, Sep 27, 2019	77.53	77.94	77.00	77.92
5642	NYSE	ALV	Thu, Sep 26, 2019	78.00	78.68	77.40	78.49
5641	NYSE	ALV	Wed, Sep 25, 2019	76.81	78.24	75.95	77.77
5640	NYSE	ALV	Tue, Sep 24, 2019	77.37	77.50	76.40	77.05
5639	NYSE	ALV	Mon, Sep 23, 2019	74.91	77.03	74.72	76.64
5638	NYSE	ALV	Fri, Sep 20, 2019	78.51	78.79	77.56	78.25
5637	NYSE	ALV	Thu, Sep 19, 2019	78.54	79.73	78.40	79.28
5636	NYSE	ALV	Wed, Sep 18, 2019	78.64	79.18	77.98	78.99
5635	NYSE	ALV	Tue, Sep 17, 2019	77.69	78.98	76.91	78.97
5634	NYSE	ALV	Mon, Sep 16, 2019	79.28	79.80	78.82	79.41
5633	NYSE	ALV	Fri, Sep 13, 2019	80.21	81.08	79.39	79.68
5632	NYSE	ALV	Thu, Sep 12, 2019	77.94	79.71	77.24	79.38
5631	NYSE	ALV	Wed, Sep 11, 2019	78.81	79.06	76.83	78.63
5630	NYSE	ALV	Tue, Sep 10, 2019	77.58	79.26	77.16	79.21
5629	NYSE	ALV	Mon, Sep 9, 2019	76.68	78.40	76.32	78.10
5628	NYSE	ALV	Fri, Sep 6, 2019	74.27	75.23	73.84	74.72
5627	NYSE	ALV	Thu, Sep 5, 2019	72.65	74.71	72.16	74.17
5626	NYSE	ALV	Wed, Sep 4, 2019	68.98	70.13	68.67	69.45
5625	NYSE	ALV	Tue, Sep 3, 2019	67.49	67.68	66.50	67.33
5624	NYSE	ALV	Fri, Aug 30, 2019	68.86	69.41	67.71	68.40
5623	NYSE	ALV	Thu, Aug 29, 2019	67.16	68.21	67.14	67.96
5622	NYSE	ALV	Wed, Aug 28, 2019	64.25	66.73	63.89	66.37
5621	NYSE	ALV	Tue, Aug 27, 2019	65.36	66.05	64.41	64.58
5620	NYSE	ALV	Mon, Aug 26, 2019	64.65	65.00	63.55	64.23
5619	NYSE	ALV	Fri, Aug 23, 2019	64.94	65.62	63.25	63.47
5618	NYSE	ALV	Thu, Aug 22, 2019	65.55	66.40	65.43	65.65
5617	NYSE	ALV	Wed, Aug 21, 2019	66.40	66.73	65.88	66.49
5616	NYSE	ALV	Tue, Aug 20, 2019	64.76	64.92	64.18	64.40
5615	NYSE	ALV	Mon, Aug 19, 2019	66.65	66.92	65.92	65.57
5614	NYSE	ALV	Fri, Aug 16, 2019	64.03	66.20	64.01	65.83
5613	NYSE	ALV	Thu, Aug 15, 2019	64.90	64.93	62.69	63.30
5612	NYSE	ALV	Wed, Aug 14, 2019	66.27	66.27	64.47	65.02
5611	NYSE	ALV	Tue, Aug 13, 2019	67.18	69.43	66.88	67.99
5610	NYSE	ALV	Mon, Aug 12, 2019	67.81	67.94	66.95	67.03
5609	NYSE	ALV	Fri, Aug 9, 2019	69.03	69.16	67.84	68.30
5608	NYSE	ALV	Thu, Aug 8, 2019	69.10	70.06	69.02	69.68
5607	NYSE	ALV	Wed, Aug 7, 2019	68.42	68.84	67.15	68.60
5606	NYSE	ALV	Tue, Aug 6, 2019	68.12	68.64	67.43	68.32
5605	NYSE	ALV	Mon, Aug 5, 2019	67.85	68.00	66.47	67.50
5604	NYSE	ALV	Fri, Aug 2, 2019	69.40	69.80	68.40	69.48
5603	NYSE	ALV	Thu, Aug 1, 2019	72.39	72.74	69.29	69.87
5602	NYSE	ALV	Wed, Jul 31, 2019	73.17	73.50	71.48	72.15
5601	NYSE	ALV	Tue, Jul 30, 2019	72.76	72.97	72.17	72.59
5600	NYSE	ALV	Mon, Jul 29, 2019	73.67	74.73	73.00	74.27
5599	NYSE	ALV	Fri, Jul 26, 2019	74.86	75.03	74.01	74.27
5598	NYSE	ALV	Thu, Jul 25, 2019	74.87	75.21	74.24	74.57
5597	NYSE	ALV	Wed, Jul 24, 2019	75.18	77.11	74.61	77.03
5596	NYSE	ALV	Tue, Jul 23, 2019	73.81	74.57	73.25	74.46
5595	NYSE	ALV	Mon, Jul 22, 2019	72.96	73.53	71.60	72.07
5594	NYSE	ALV	Fri, Jul 19, 2019	72.20	74.54	71.85	71.89
5593	NYSE	ALV	Thu, Jul 18, 2019	69.28	70.11	69.01	69.77
5592	NYSE	ALV	Wed, Jul 17, 2019	70.32	70.50	68.98	69.83
5591	NYSE	ALV	Tue, Jul 16, 2019	66.25	70.62	65.87	70.00
5590	NYSE	ALV	Mon, Jul 15, 2019	68.91	68.96	67.44	68.63
5589	NYSE	ALV	Fri, Jul 12, 2019	66.99	68.36	66.87	68.05
5588	NYSE	ALV	Thu, Jul 11, 2019	65.72	66.31	65.41	66.16
5587	NYSE	ALV	Wed, Jul 10, 2019	66.53	66.97	65.70	66.62
5586	NYSE	ALV	Tue, Jul 9, 2019	65.42	66.37	65.35	66.08
5585	NYSE	ALV	Mon, Jul 8, 2019	67.41	67.73	65.96	66.36
5584	NYSE	ALV	Fri, Jul 5, 2019	67.35	68.03	66.89	67.75
5583	NYSE	ALV	Wed, Jul 3, 2019	68.80	69.15	67.44	67.67
5582	NYSE	ALV	Tue, Jul 2, 2019	69.20	69.36	67.49	67.61
5581	NYSE	ALV	Mon, Jul 1, 2019	71.12	71.61	69.14	69.35
5580	NYSE	ALV	Fri, Jun 28, 2019	70.73	71.39	70.35	70.51
5579	NYSE	ALV	Thu, Jun 27, 2019	69.54	70.65	69.22	70.50
5578	NYSE	ALV	Wed, Jun 26, 2019	68.06	69.14	67.89	69.07
5577	NYSE	ALV	Tue, Jun 25, 2019	67.55	68.33	67.50	67.57
5576	NYSE	ALV	Mon, Jun 24, 2019	66.96	67.95	66.34	67.68
5575	NYSE	ALV	Fri, Jun 21, 2019	68.08	68.34	67.30	67.30
5574	NYSE	ALV	Thu, Jun 20, 2019	67.72	68.34	67.38	68.01
5573	NYSE	ALV	Wed, Jun 19, 2019	67.17	67.34	66.38	66.45
5572	NYSE	ALV	Tue, Jun 18, 2019	65.43	68.42	65.32	66.90
5571	NYSE	ALV	Mon, Jun 17, 2019	64.89	65.16	64.27	64.71
5570	NYSE	ALV	Fri, Jun 14, 2019	66.03	66.10	65.29	65.98
5569	NYSE	ALV	Thu, Jun 13, 2019	66.02	66.69	65.49	66.67
5568	NYSE	ALV	Wed, Jun 12, 2019	67.65	67.70	66.46	66.52
5567	NYSE	ALV	Tue, Jun 11, 2019	68.76	69.18	68.19	68.24
5566	NYSE	ALV	Mon, Jun 10, 2019	67.90	69.38	67.86	68.75
5565	NYSE	ALV	Fri, Jun 7, 2019	65.58	66.81	65.48	66.39
5564	NYSE	ALV	Thu, Jun 6, 2019	65.30	66.16	65.21	65.98
5563	NYSE	ALV	Wed, Jun 5, 2019	65.71	66.19	64.44	65.42
5562	NYSE	ALV	Tue, Jun 4, 2019	64.35	66.09	64.15	66.04
5561	NYSE	ALV	Mon, Jun 3, 2019	61.51	63.77	61.45	63.43
5560	NYSE	ALV	Fri, May 31, 2019	62.13	62.44	61.07	61.57
5559	NYSE	ALV	Thu, May 30, 2019	65.28	66.13	64.18	64.28
5558	NYSE	ALV	Wed, May 29, 2019	65.78	65.78	63.96	65.17
5557	NYSE	ALV	Tue, May 28, 2019	66.90	67.14	66.19	66.55
5556	NYSE	ALV	Fri, May 24, 2019	66.26	66.88	65.54	66.00
5555	NYSE	ALV	Thu, May 23, 2019	63.91	64.54	63.15	64.49
5554	NYSE	ALV	Wed, May 22, 2019	66.49	66.82	64.00	64.71
5553	NYSE	ALV	Tue, May 21, 2019	67.62	67.70	66.47	67.33
5552	NYSE	ALV	Mon, May 20, 2019	67.95	68.12	66.79	66.61
5551	NYSE	ALV	Fri, May 17, 2019	69.70	69.93	68.53	68.64
5550	NYSE	ALV	Thu, May 16, 2019	71.89	71.89	70.37	70.39
5549	NYSE	ALV	Wed, May 15, 2019	70.24	72.06	69.31	71.51
5548	NYSE	ALV	Tue, May 14, 2019	72.65	72.71	71.48	71.76
5547	NYSE	ALV	Mon, May 13, 2019	72.53	72.93	70.76	71.24
5546	NYSE	ALV	Fri, May 10, 2019	73.51	74.72	72.85	74.65
5545	NYSE	ALV	Thu, May 9, 2019	73.93	74.29	72.78	73.91
5544	NYSE	ALV	Wed, May 8, 2019	75.71	76.89	75.58	76.30
5543	NYSE	ALV	Tue, May 7, 2019	75.40	76.21	74.44	75.32
5542	NYSE	ALV	Mon, May 6, 2019	75.33	77.59	74.91	77.50
5541	NYSE	ALV	Fri, May 3, 2019	78.07	78.88	77.92	78.71
5540	NYSE	ALV	Thu, May 2, 2019	78.29	79.28	77.84	78.53
5539	NYSE	ALV	Wed, May 1, 2019	78.95	78.96	77.33	77.51
5538	NYSE	ALV	Tue, Apr 30, 2019	80.99	81.23	78.02	78.49
5537	NYSE	ALV	Mon, Apr 29, 2019	81.82	82.74	81.34	81.53
5536	NYSE	ALV	Fri, Apr 26, 2019	81.17	83.01	80.29	82.57
5535	NYSE	ALV	Thu, Apr 25, 2019	82.24	82.25	79.70	79.71
5534	NYSE	ALV	Wed, Apr 24, 2019	84.20	85.12	83.88	83.95
5533	NYSE	ALV	Tue, Apr 23, 2019	84.02	84.92	84.01	84.62
5532	NYSE	ALV	Mon, Apr 22, 2019	85.44	85.84	84.63	85.36
5531	NYSE	ALV	Thu, Apr 18, 2019	85.97	86.83	85.33	86.75
5530	NYSE	ALV	Wed, Apr 17, 2019	83.92	85.56	83.85	85.50
5529	NYSE	ALV	Tue, Apr 16, 2019	83.46	83.61	82.74	82.80
5528	NYSE	ALV	Mon, Apr 15, 2019	83.27	83.69	82.65	83.53
5527	NYSE	ALV	Fri, Apr 12, 2019	83.00	83.87	82.64	83.76
5526	NYSE	ALV	Thu, Apr 11, 2019	81.04	81.65	80.72	81.25
5525	NYSE	ALV	Wed, Apr 10, 2019	77.92	80.54	77.89	80.26
5524	NYSE	ALV	Tue, Apr 9, 2019	78.70	79.47	78.15	78.71
5523	NYSE	ALV	Mon, Apr 8, 2019	78.06	79.85	78.04	79.75
5522	NYSE	ALV	Fri, Apr 5, 2019	79.06	79.49	77.71	78.65
5521	NYSE	ALV	Thu, Apr 4, 2019	79.19	80.09	79.08	79.60
5520	NYSE	ALV	Wed, Apr 3, 2019	79.69	79.88	78.60	79.01
5519	NYSE	ALV	Tue, Apr 2, 2019	77.32	77.77	76.35	76.91
5518	NYSE	ALV	Mon, Apr 1, 2019	74.77	77.21	74.77	76.86
5517	NYSE	ALV	Fri, Mar 29, 2019	73.60	73.94	72.99	73.53
5516	NYSE	ALV	Thu, Mar 28, 2019	73.64	74.68	72.96	73.47
5515	NYSE	ALV	Wed, Mar 27, 2019	74.47	74.72	72.78	73.35
5514	NYSE	ALV	Tue, Mar 26, 2019	74.12	74.83	73.49	74.19
5513	NYSE	ALV	Mon, Mar 25, 2019	74.09	74.97	73.67	74.19
5512	NYSE	ALV	Fri, Mar 22, 2019	75.73	75.94	73.90	73.93
5511	NYSE	ALV	Thu, Mar 21, 2019	76.47	77.51	76.30	77.32
5510	NYSE	ALV	Wed, Mar 20, 2019	78.57	78.61	76.35	76.84
5509	NYSE	ALV	Tue, Mar 19, 2019	79.52	80.26	78.36	78.74
5508	NYSE	ALV	Mon, Mar 18, 2019	78.55	78.93	77.78	78.58
5507	NYSE	ALV	Fri, Mar 15, 2019	78.09	79.02	77.69	78.67
5506	NYSE	ALV	Thu, Mar 14, 2019	77.87	77.87	75.84	76.68
5505	NYSE	ALV	Wed, Mar 13, 2019	77.72	78.15	77.42	77.73
5504	NYSE	ALV	Tue, Mar 12, 2019	78.53	78.54	77.43	77.58
5503	NYSE	ALV	Mon, Mar 11, 2019	77.07	78.69	77.03	78.20
5502	NYSE	ALV	Fri, Mar 8, 2019	77.26	77.70	76.64	76.77
5501	NYSE	ALV	Thu, Mar 7, 2019	79.16	79.29	77.55	78.22
5500	NYSE	ALV	Wed, Mar 6, 2019	82.61	82.96	80.31	80.41
5499	NYSE	ALV	Tue, Mar 5, 2019	82.66	83.15	82.29	82.86
5498	NYSE	ALV	Mon, Mar 4, 2019	83.36	83.36	81.93	82.87
5497	NYSE	ALV	Fri, Mar 1, 2019	82.39	83.43	82.30	82.76
5496	NYSE	ALV	Thu, Feb 28, 2019	82.05	82.06	81.07	81.81
5495	NYSE	ALV	Wed, Feb 27, 2019	82.43	83.53	82.07	83.27
5494	NYSE	ALV	Tue, Feb 26, 2019	82.25	83.16	82.16	82.68
5493	NYSE	ALV	Mon, Feb 25, 2019	81.76	82.67	81.72	82.41
5492	NYSE	ALV	Fri, Feb 22, 2019	79.96	81.35	79.80	81.23
5491	NYSE	ALV	Thu, Feb 21, 2019	80.73	81.08	79.12	79.32
5490	NYSE	ALV	Wed, Feb 20, 2019	80.58	82.77	80.43	82.15
5489	NYSE	ALV	Tue, Feb 19, 2019	79.17	79.90	78.73	79.80
5488	NYSE	ALV	Fri, Feb 15, 2019	77.72	78.54	77.32	78.23
5487	NYSE	ALV	Thu, Feb 14, 2019	75.28	76.37	74.76	76.16
5486	NYSE	ALV	Wed, Feb 13, 2019	76.97	77.19	75.95	76.38
5485	NYSE	ALV	Tue, Feb 12, 2019	75.60	76.67	75.00	75.80
5484	NYSE	ALV	Mon, Feb 11, 2019	73.54	73.81	73.03	73.75
5483	NYSE	ALV	Fri, Feb 8, 2019	74.62	75.06	72.96	73.72
5482	NYSE	ALV	Thu, Feb 7, 2019	76.38	76.88	75.28	75.37
5481	NYSE	ALV	Wed, Feb 6, 2019	77.16	78.71	77.16	77.97
5480	NYSE	ALV	Tue, Feb 5, 2019	77.39	77.82	76.75	77.42
5479	NYSE	ALV	Mon, Feb 4, 2019	77.66	77.96	77.12	77.50
5478	NYSE	ALV	Fri, Feb 1, 2019	79.43	79.50	78.14	78.52
5477	NYSE	ALV	Thu, Jan 31, 2019	78.34	80.31	78.34	79.85
5476	NYSE	ALV	Wed, Jan 30, 2019	76.87	79.38	76.09	79.25
5475	NYSE	ALV	Tue, Jan 29, 2019	79.04	79.23	76.38	77.61
5474	NYSE	ALV	Mon, Jan 28, 2019	79.34	82.54	79.33	82.38
5473	NYSE	ALV	Fri, Jan 25, 2019	79.94	81.21	79.57	80.97
5472	NYSE	ALV	Thu, Jan 24, 2019	77.48	78.58	77.15	78.31
5471	NYSE	ALV	Wed, Jan 23, 2019	77.12	77.23	75.50	76.53
5470	NYSE	ALV	Tue, Jan 22, 2019	78.09	78.14	76.43	76.80
5469	NYSE	ALV	Fri, Jan 18, 2019	78.07	79.59	77.67	79.51
5468	NYSE	ALV	Thu, Jan 17, 2019	76.88	77.91	76.10	77.78
5467	NYSE	ALV	Wed, Jan 16, 2019	77.62	78.76	77.45	77.64
5466	NYSE	ALV	Tue, Jan 15, 2019	76.26	78.42	75.53	78.18
5465	NYSE	ALV	Mon, Jan 14, 2019	74.88	77.53	74.49	76.53
5464	NYSE	ALV	Fri, Jan 11, 2019	75.91	76.07	74.31	76.01
5463	NYSE	ALV	Thu, Jan 10, 2019	76.54	77.52	76.30	77.35
5462	NYSE	ALV	Wed, Jan 9, 2019	75.99	78.44	75.97	77.09
5461	NYSE	ALV	Tue, Jan 8, 2019	74.00	75.17	73.58	75.12
5460	NYSE	ALV	Mon, Jan 7, 2019	70.59	71.72	69.57	71.39
5459	NYSE	ALV	Fri, Jan 4, 2019	69.42	70.58	68.18	70.44
5458	NYSE	ALV	Thu, Jan 3, 2019	68.85	69.20	67.26	67.97
5457	NYSE	ALV	Wed, Jan 2, 2019	68.65	70.96	68.50	70.41
5456	NYSE	ALV	Mon, Dec 31, 2018	70.30	70.72	68.84	70.23
5455	NYSE	ALV	Fri, Dec 28, 2018	71.01	71.68	69.67	70.04
5454	NYSE	ALV	Thu, Dec 27, 2018	69.49	70.63	68.20	70.60
5453	NYSE	ALV	Wed, Dec 26, 2018	70.05	71.52	68.49	71.45
5452	NYSE	ALV	Mon, Dec 24, 2018	69.85	71.04	69.14	69.78
5451	NYSE	ALV	Fri, Dec 21, 2018	72.74	73.18	70.50	70.51
5450	NYSE	ALV	Thu, Dec 20, 2018	72.51	73.11	71.18	72.16
5449	NYSE	ALV	Wed, Dec 19, 2018	73.30	74.35	70.99	71.25
5448	NYSE	ALV	Tue, Dec 18, 2018	73.46	74.82	71.96	72.37
5447	NYSE	ALV	Mon, Dec 17, 2018	73.26	74.27	71.36	71.75
5446	NYSE	ALV	Fri, Dec 14, 2018	74.08	76.08	73.59	73.81
5445	NYSE	ALV	Thu, Dec 13, 2018	78.25	78.29	76.01	76.07
5444	NYSE	ALV	Wed, Dec 12, 2018	78.02	78.88	77.40	77.99
5443	NYSE	ALV	Tue, Dec 11, 2018	78.62	79.45	76.35	76.46
5442	NYSE	ALV	Mon, Dec 10, 2018	76.68	76.83	73.97	75.53
5441	NYSE	ALV	Fri, Dec 7, 2018	81.10	82.09	77.77	77.97
5440	NYSE	ALV	Thu, Dec 6, 2018	82.01	82.91	80.67	82.88
5439	NYSE	ALV	Tue, Dec 4, 2018	89.38	89.84	85.74	86.22
5438	NYSE	ALV	Mon, Dec 3, 2018	88.80	90.28	88.64	89.90
5437	NYSE	ALV	Fri, Nov 30, 2018	84.69	86.19	84.43	85.91
5436	NYSE	ALV	Thu, Nov 29, 2018	86.51	86.99	85.84	86.33
5435	NYSE	ALV	Wed, Nov 28, 2018	86.29	87.51	84.88	87.47
5434	NYSE	ALV	Tue, Nov 27, 2018	89.40	89.49	85.85	86.32
5433	NYSE	ALV	Mon, Nov 26, 2018	88.34	91.00	88.02	90.81
5432	NYSE	ALV	Fri, Nov 23, 2018	86.56	88.14	86.56	87.77
5431	NYSE	ALV	Wed, Nov 21, 2018	85.84	87.49	85.55	86.70
5430	NYSE	ALV	Tue, Nov 20, 2018	83.69	84.77	83.15	84.11
5429	NYSE	ALV	Mon, Nov 19, 2018	85.09	86.10	84.77	84.56
5428	NYSE	ALV	Fri, Nov 16, 2018	83.91	85.38	83.63	84.80
5427	NYSE	ALV	Thu, Nov 15, 2018	84.00	84.72	81.84	84.23
5426	NYSE	ALV	Wed, Nov 14, 2018	84.81	86.14	84.50	85.33
5425	NYSE	ALV	Tue, Nov 13, 2018	82.02	85.31	81.89	84.24
5424	NYSE	ALV	Mon, Nov 12, 2018	81.89	82.56	80.82	80.93
5423	NYSE	ALV	Fri, Nov 9, 2018	84.36	84.37	81.42	81.75
5422	NYSE	ALV	Thu, Nov 8, 2018	85.80	87.09	85.79	86.27
5421	NYSE	ALV	Wed, Nov 7, 2018	86.18	86.77	85.26	86.71
5420	NYSE	ALV	Tue, Nov 6, 2018	84.74	86.52	84.57	85.87
5419	NYSE	ALV	Mon, Nov 5, 2018	85.92	86.26	84.38	84.53
5418	NYSE	ALV	Fri, Nov 2, 2018	87.23	88.06	84.95	86.77
5417	NYSE	ALV	Thu, Nov 1, 2018	83.13	85.76	82.49	85.44
5416	NYSE	ALV	Wed, Oct 31, 2018	83.72	83.97	82.53	83.34
5415	NYSE	ALV	Tue, Oct 30, 2018	84.76	84.76	81.94	82.84
5414	NYSE	ALV	Mon, Oct 29, 2018	85.24	88.17	83.98	84.86
5413	NYSE	ALV	Fri, Oct 26, 2018	75.99	81.95	75.99	81.77
5412	NYSE	ALV	Thu, Oct 25, 2018	77.75	80.35	77.38	80.02
5411	NYSE	ALV	Wed, Oct 24, 2018	80.27	80.45	77.71	77.92
5410	NYSE	ALV	Tue, Oct 23, 2018	78.70	82.95	78.55	82.22
5409	NYSE	ALV	Mon, Oct 22, 2018	79.90	81.08	79.77	80.67
5408	NYSE	ALV	Fri, Oct 19, 2018	76.73	80.05	76.61	79.98
5407	NYSE	ALV	Thu, Oct 18, 2018	79.86	80.96	79.44	79.80
5406	NYSE	ALV	Wed, Oct 17, 2018	82.19	82.23	80.53	81.86
5405	NYSE	ALV	Tue, Oct 16, 2018	82.25	82.69	81.85	82.65
5404	NYSE	ALV	Mon, Oct 15, 2018	79.59	81.20	79.58	80.51
5403	NYSE	ALV	Fri, Oct 12, 2018	81.94	82.09	78.11	80.10
5402	NYSE	ALV	Thu, Oct 11, 2018	81.63	82.38	79.92	80.50
5401	NYSE	ALV	Wed, Oct 10, 2018	81.65	81.65	79.87	79.92
5400	NYSE	ALV	Tue, Oct 9, 2018	83.18	83.58	82.07	82.30
5399	NYSE	ALV	Mon, Oct 8, 2018	80.90	83.53	80.89	83.35
5398	NYSE	ALV	Fri, Oct 5, 2018	81.26	82.18	80.85	81.94
5397	NYSE	ALV	Thu, Oct 4, 2018	85.12	85.12	83.03	83.67
5396	NYSE	ALV	Wed, Oct 3, 2018	86.35	87.46	86.28	86.39
5395	NYSE	ALV	Tue, Oct 2, 2018	85.03	87.19	84.87	86.23
5394	NYSE	ALV	Mon, Oct 1, 2018	87.20	87.39	86.14	86.45
5393	NYSE	ALV	Fri, Sep 28, 2018	86.60	87.53	86.44	86.68
5392	NYSE	ALV	Thu, Sep 27, 2018	87.97	88.51	87.57	87.78
5391	NYSE	ALV	Wed, Sep 26, 2018	87.94	89.56	87.85	88.58
5390	NYSE	ALV	Tue, Sep 25, 2018	90.09	90.16	87.00	87.40
5389	NYSE	ALV	Mon, Sep 24, 2018	92.73	92.89	90.28	91.73
5388	NYSE	ALV	Fri, Sep 21, 2018	95.27	95.83	92.15	93.36
5387	NYSE	ALV	Thu, Sep 20, 2018	91.15	93.94	91.06	93.48
5386	NYSE	ALV	Wed, Sep 19, 2018	88.86	89.19	88.24	88.91
5385	NYSE	ALV	Tue, Sep 18, 2018	87.29	87.69	86.33	87.61
5384	NYSE	ALV	Mon, Sep 17, 2018	89.25	89.33	87.33	87.51
5383	NYSE	ALV	Fri, Sep 14, 2018	87.39	88.19	87.01	87.64
5382	NYSE	ALV	Thu, Sep 13, 2018	87.32	87.79	85.98	86.23
5381	NYSE	ALV	Wed, Sep 12, 2018	84.41	85.59	84.28	85.16
5380	NYSE	ALV	Tue, Sep 11, 2018	85.20	85.20	83.94	84.00
5379	NYSE	ALV	Mon, Sep 10, 2018	85.36	85.98	85.04	85.91
5378	NYSE	ALV	Fri, Sep 7, 2018	85.84	86.60	85.03	85.45
5377	NYSE	ALV	Thu, Sep 6, 2018	86.20	86.73	85.21	85.74
5376	NYSE	ALV	Wed, Sep 5, 2018	87.24	87.51	86.15	86.55
5375	NYSE	ALV	Tue, Sep 4, 2018	88.69	88.98	87.72	88.34
5374	NYSE	ALV	Fri, Aug 31, 2018	89.88	90.10	88.50	89.09
5373	NYSE	ALV	Thu, Aug 30, 2018	92.44	92.50	90.51	90.73
5372	NYSE	ALV	Wed, Aug 29, 2018	92.20	92.23	91.26	91.34
5371	NYSE	ALV	Tue, Aug 28, 2018	92.26	92.40	91.19	91.71
5370	NYSE	ALV	Mon, Aug 27, 2018	90.57	91.79	90.35	91.51
5369	NYSE	ALV	Fri, Aug 24, 2018	89.40	89.82	89.15	89.64
5368	NYSE	ALV	Thu, Aug 23, 2018	89.59	90.17	88.70	88.86
5367	NYSE	ALV	Wed, Aug 22, 2018	90.16	90.46	89.25	89.68
5366	NYSE	ALV	Tue, Aug 21, 2018	93.45	93.75	92.43	92.90
5365	NYSE	ALV	Mon, Aug 20, 2018	92.47	94.23	92.33	92.82
5364	NYSE	ALV	Fri, Aug 17, 2018	92.17	92.91	91.60	92.65
5363	NYSE	ALV	Thu, Aug 16, 2018	91.44	92.62	91.43	91.76
5362	NYSE	ALV	Wed, Aug 15, 2018	92.39	92.49	90.66	91.72
5361	NYSE	ALV	Tue, Aug 14, 2018	93.93	94.54	93.35	93.49
5360	NYSE	ALV	Mon, Aug 13, 2018	95.18	95.18	93.92	94.14
5359	NYSE	ALV	Fri, Aug 10, 2018	95.80	95.80	94.79	94.98
5358	NYSE	ALV	Thu, Aug 9, 2018	98.44	98.47	96.98	97.25
5357	NYSE	ALV	Wed, Aug 8, 2018	98.75	98.83	97.72	98.68
5356	NYSE	ALV	Tue, Aug 7, 2018	99.23	99.74	98.93	99.37
5355	NYSE	ALV	Mon, Aug 6, 2018	98.06	99.56	97.93	99.25
5354	NYSE	ALV	Fri, Aug 3, 2018	97.86	99.08	97.83	98.80
5353	NYSE	ALV	Thu, Aug 2, 2018	96.62	98.50	96.42	98.46
5352	NYSE	ALV	Wed, Aug 1, 2018	101.53	101.53	97.75	98.95
5351	NYSE	ALV	Tue, Jul 31, 2018	100.97	102.71	100.80	102.46
5350	NYSE	ALV	Mon, Jul 30, 2018	102.05	102.87	101.09	102.06
5349	NYSE	ALV	Fri, Jul 27, 2018	100.19	103.21	99.22	101.20
5348	NYSE	ALV	Thu, Jul 26, 2018	102.92	104.20	100.82	100.84
5347	NYSE	ALV	Wed, Jul 25, 2018	101.23	104.43	99.98	103.94
5346	NYSE	ALV	Tue, Jul 24, 2018	104.82	105.06	102.92	103.38
5345	NYSE	ALV	Mon, Jul 23, 2018	103.84	104.61	103.47	104.55
5344	NYSE	ALV	Fri, Jul 20, 2018	104.47	105.22	102.67	104.09
5343	NYSE	ALV	Thu, Jul 19, 2018	105.07	105.65	104.00	104.68
5342	NYSE	ALV	Wed, Jul 18, 2018	106.32	106.70	105.28	105.82
5341	NYSE	ALV	Tue, Jul 17, 2018	105.34	107.12	105.12	106.88
5340	NYSE	ALV	Mon, Jul 16, 2018	107.36	107.36	105.18	105.34
5339	NYSE	ALV	Fri, Jul 13, 2018	105.29	106.25	105.18	105.71
5338	NYSE	ALV	Thu, Jul 12, 2018	104.13	106.34	103.84	105.06
5337	NYSE	ALV	Wed, Jul 11, 2018	103.44	104.42	102.24	104.14
5336	NYSE	ALV	Tue, Jul 10, 2018	103.98	105.84	103.78	105.76
5335	NYSE	ALV	Mon, Jul 9, 2018	104.95	104.95	104.01	104.21
5334	NYSE	ALV	Fri, Jul 6, 2018	103.63	104.60	102.67	104.12
5333	NYSE	ALV	Thu, Jul 5, 2018	104.00	105.44	102.39	103.37
5332	NYSE	ALV	Tue, Jul 3, 2018	102.53	103.17	99.98	100.28
5331	NYSE	ALV	Mon, Jul 2, 2018	99.14	101.77	98.71	101.74
5330	NYSE	ALV	Fri, Jun 29, 2018	102.61	104.57	102.31	103.17
5329	NYSE	ALV	Thu, Jun 28, 2018	102.17	102.66	100.30	102.31
5328	NYSE	ALV	Wed, Jun 27, 2018	105.93	106.61	104.86	104.91
5327	NYSE	ALV	Tue, Jun 26, 2018	105.71	106.38	105.27	105.58
5326	NYSE	ALV	Mon, Jun 25, 2018	107.04	107.44	105.93	106.53
5325	NYSE	ALV	Fri, Jun 22, 2018	110.30	110.90	107.54	107.91
5324	NYSE	ALV	Thu, Jun 21, 2018	111.38	111.38	109.06	109.39
5323	NYSE	ALV	Wed, Jun 20, 2018	112.08	113.32	112.08	112.42
5322	NYSE	ALV	Tue, Jun 19, 2018	112.28	112.43	110.75	112.25
5321	NYSE	ALV	Mon, Jun 18, 2018	112.23	114.58	112.22	114.18
5320	NYSE	ALV	Fri, Jun 15, 2018	113.05	114.62	112.56	114.29
5319	NYSE	ALV	Thu, Jun 14, 2018	114.32	114.76	114.10	114.62
5318	NYSE	ALV	Wed, Jun 13, 2018	114.08	114.84	113.72	113.84
5317	NYSE	ALV	Tue, Jun 12, 2018	114.54	115.08	114.11	114.52
5316	NYSE	ALV	Mon, Jun 11, 2018	114.45	115.42	114.45	115.06
5315	NYSE	ALV	Fri, Jun 8, 2018	113.98	114.57	113.87	114.43
5314	NYSE	ALV	Thu, Jun 7, 2018	114.36	114.78	112.97	113.41
5313	NYSE	ALV	Wed, Jun 6, 2018	113.60	115.21	113.31	115.08
5312	NYSE	ALV	Tue, Jun 5, 2018	112.40	113.61	111.52	113.54
5311	NYSE	ALV	Mon, Jun 4, 2018	109.43	111.32	109.27	111.29
5310	NYSE	ALV	Fri, Jun 1, 2018	108.84	109.21	107.49	108.44
5309	NYSE	ALV	Thu, May 31, 2018	106.81	107.34	106.06	106.59
5308	NYSE	ALV	Wed, May 30, 2018	104.41	104.41	103.02	103.22
5307	NYSE	ALV	Tue, May 29, 2018	103.80	104.32	102.56	103.17
5306	NYSE	ALV	Fri, May 25, 2018	106.31	106.67	105.73	106.15
5305	NYSE	ALV	Thu, May 24, 2018	105.60	106.24	104.41	106.12
5304	NYSE	ALV	Wed, May 23, 2018	105.81	106.17	105.01	105.98
5303	NYSE	ALV	Tue, May 22, 2018	108.71	108.93	106.87	107.02
5302	NYSE	ALV	Mon, May 21, 2018	108.78	109.21	108.35	108.22
5301	NYSE	ALV	Fri, May 18, 2018	106.67	107.61	105.96	107.46
5300	NYSE	ALV	Thu, May 17, 2018	105.50	106.04	105.09	105.55
5299	NYSE	ALV	Wed, May 16, 2018	104.19	105.34	104.19	104.67
5298	NYSE	ALV	Tue, May 15, 2018	104.32	104.95	103.57	104.86
5297	NYSE	ALV	Mon, May 14, 2018	103.42	103.93	103.11	103.29
5296	NYSE	ALV	Fri, May 11, 2018	102.78	103.60	102.33	102.53
5295	NYSE	ALV	Thu, May 10, 2018	100.94	102.13	100.94	102.05
5294	NYSE	ALV	Wed, May 9, 2018	100.86	101.10	99.91	100.53
5293	NYSE	ALV	Tue, May 8, 2018	100.45	101.15	100.29	100.38
5292	NYSE	ALV	Mon, May 7, 2018	99.99	101.20	99.77	100.64
5291	NYSE	ALV	Fri, May 4, 2018	99.32	100.61	99.13	100.52
5290	NYSE	ALV	Thu, May 3, 2018	99.45	100.17	98.34	99.83
5289	NYSE	ALV	Wed, May 2, 2018	100.04	100.24	98.91	99.19
5288	NYSE	ALV	Tue, May 1, 2018	96.18	97.31	95.25	97.30
5287	NYSE	ALV	Mon, Apr 30, 2018	98.92	100.05	96.32	96.56
5286	NYSE	ALV	Fri, Apr 27, 2018	102.85	103.54	97.93	98.45
5285	NYSE	ALV	Thu, Apr 26, 2018	105.50	105.89	104.55	105.60
5284	NYSE	ALV	Wed, Apr 25, 2018	105.37	105.58	104.36	105.14
5283	NYSE	ALV	Tue, Apr 24, 2018	108.11	108.24	106.00	107.16
5282	NYSE	ALV	Mon, Apr 23, 2018	107.85	108.93	107.81	108.32
5281	NYSE	ALV	Fri, Apr 20, 2018	108.05	108.75	107.77	108.22
5280	NYSE	ALV	Thu, Apr 19, 2018	109.19	110.14	108.26	109.06
5279	NYSE	ALV	Wed, Apr 18, 2018	110.59	110.82	109.98	110.06
5278	NYSE	ALV	Tue, Apr 17, 2018	109.32	110.58	109.00	110.38
5277	NYSE	ALV	Mon, Apr 16, 2018	108.70	109.27	108.36	108.90
5276	NYSE	ALV	Fri, Apr 13, 2018	108.54	108.62	107.04	107.35
5275	NYSE	ALV	Thu, Apr 12, 2018	107.82	108.36	107.46	107.85
5274	NYSE	ALV	Wed, Apr 11, 2018	106.79	108.47	106.53	107.73
5273	NYSE	ALV	Tue, Apr 10, 2018	107.92	108.76	107.50	108.32
5272	NYSE	ALV	Mon, Apr 9, 2018	105.27	107.49	104.87	105.67
5271	NYSE	ALV	Fri, Apr 6, 2018	106.59	107.57	104.50	105.63
5270	NYSE	ALV	Thu, Apr 5, 2018	105.61	107.48	104.70	106.65
5269	NYSE	ALV	Wed, Apr 4, 2018	105.05	108.43	105.01	108.34
5268	NYSE	ALV	Tue, Apr 3, 2018	103.87	107.11	103.76	106.61
5267	NYSE	ALV	Mon, Apr 2, 2018	104.68	105.00	102.15	102.92
5266	NYSE	ALV	Thu, Mar 29, 2018	103.45	105.81	103.45	105.13
5265	NYSE	ALV	Wed, Mar 28, 2018	104.12	104.68	102.33	102.38
5264	NYSE	ALV	Tue, Mar 27, 2018	107.46	108.16	105.72	106.31
5263	NYSE	ALV	Mon, Mar 26, 2018	106.17	107.77	105.69	107.38
5262	NYSE	ALV	Fri, Mar 23, 2018	106.44	107.03	104.34	104.40
5261	NYSE	ALV	Thu, Mar 22, 2018	106.63	108.09	105.93	106.23
5260	NYSE	ALV	Wed, Mar 21, 2018	106.69	109.16	106.43	108.14
5259	NYSE	ALV	Tue, Mar 20, 2018	106.42	107.38	106.12	107.00
5258	NYSE	ALV	Mon, Mar 19, 2018	107.29	107.52	106.21	106.73
5257	NYSE	ALV	Fri, Mar 16, 2018	107.82	108.41	107.27	108.12
5256	NYSE	ALV	Thu, Mar 15, 2018	108.23	108.38	107.65	107.85
5255	NYSE	ALV	Wed, Mar 14, 2018	109.55	109.85	108.07	108.34
5254	NYSE	ALV	Tue, Mar 13, 2018	108.64	109.15	107.83	108.26
5253	NYSE	ALV	Mon, Mar 12, 2018	108.34	109.07	107.56	107.97
5252	NYSE	ALV	Fri, Mar 9, 2018	108.29	108.96	107.79	108.90
5251	NYSE	ALV	Thu, Mar 8, 2018	108.77	109.00	107.50	108.05
5250	NYSE	ALV	Wed, Mar 7, 2018	107.85	109.47	107.73	108.93
5249	NYSE	ALV	Tue, Mar 6, 2018	108.21	109.11	107.88	108.82
5248	NYSE	ALV	Mon, Mar 5, 2018	105.51	107.46	105.47	107.29
5247	NYSE	ALV	Fri, Mar 2, 2018	103.24	105.97	102.76	105.34
5246	NYSE	ALV	Thu, Mar 1, 2018	102.91	106.72	101.02	103.31
5245	NYSE	ALV	Wed, Feb 28, 2018	103.09	105.19	102.92	103.33
5244	NYSE	ALV	Tue, Feb 27, 2018	106.29	107.27	105.44	105.48
5243	NYSE	ALV	Mon, Feb 26, 2018	106.13	107.31	105.61	107.23
5242	NYSE	ALV	Fri, Feb 23, 2018	105.27	105.97	104.96	105.77
5241	NYSE	ALV	Thu, Feb 22, 2018	104.35	105.49	104.17	105.25
5240	NYSE	ALV	Wed, Feb 21, 2018	104.31	106.06	103.88	104.12
5239	NYSE	ALV	Tue, Feb 20, 2018	103.20	105.36	102.77	103.86
5238	NYSE	ALV	Fri, Feb 16, 2018	104.39	106.01	104.03	105.04
5237	NYSE	ALV	Thu, Feb 15, 2018	105.07	105.84	103.87	105.50
5236	NYSE	ALV	Wed, Feb 14, 2018	100.94	105.17	100.94	104.56
5235	NYSE	ALV	Tue, Feb 13, 2018	101.66	102.78	101.38	102.24
5234	NYSE	ALV	Mon, Feb 12, 2018	101.23	103.12	101.23	102.10
5233	NYSE	ALV	Fri, Feb 9, 2018	99.65	101.89	98.42	101.23
5232	NYSE	ALV	Thu, Feb 8, 2018	103.18	103.23	99.19	99.23
5231	NYSE	ALV	Wed, Feb 7, 2018	102.41	105.13	101.95	103.39
5230	NYSE	ALV	Tue, Feb 6, 2018	100.17	104.78	100.06	103.87
5229	NYSE	ALV	Mon, Feb 5, 2018	103.88	104.65	100.93	101.39
5228	NYSE	ALV	Fri, Feb 2, 2018	105.20	105.49	104.03	104.17
5227	NYSE	ALV	Thu, Feb 1, 2018	108.36	108.46	106.85	107.09
5226	NYSE	ALV	Wed, Jan 31, 2018	108.67	109.91	108.03	109.65
5225	NYSE	ALV	Tue, Jan 30, 2018	104.23	108.34	103.70	107.68
5224	NYSE	ALV	Mon, Jan 29, 2018	97.87	99.76	97.75	99.64
5223	NYSE	ALV	Fri, Jan 26, 2018	98.67	99.29	98.67	99.05
5222	NYSE	ALV	Thu, Jan 25, 2018	99.58	99.63	98.15	98.50
5221	NYSE	ALV	Wed, Jan 24, 2018	99.12	99.97	98.91	99.69
5220	NYSE	ALV	Tue, Jan 23, 2018	98.83	98.96	98.42	98.69
5219	NYSE	ALV	Mon, Jan 22, 2018	98.19	98.81	97.65	98.80
5218	NYSE	ALV	Fri, Jan 19, 2018	98.19	98.67	97.93	98.29
5217	NYSE	ALV	Thu, Jan 18, 2018	98.77	98.77	97.42	97.74
5216	NYSE	ALV	Wed, Jan 17, 2018	97.98	98.95	97.58	98.59
5215	NYSE	ALV	Tue, Jan 16, 2018	97.82	98.80	97.31	97.90
5214	NYSE	ALV	Fri, Jan 12, 2018	97.16	98.19	97.16	98.18
5213	NYSE	ALV	Thu, Jan 11, 2018	95.60	97.35	95.58	97.26
5212	NYSE	ALV	Wed, Jan 10, 2018	95.56	95.94	94.42	94.86
5211	NYSE	ALV	Tue, Jan 9, 2018	95.40	96.07	95.07	95.58
5210	NYSE	ALV	Mon, Jan 8, 2018	95.12	95.71	94.77	95.46
5209	NYSE	ALV	Fri, Jan 5, 2018	95.04	96.42	95.04	96.11
5208	NYSE	ALV	Thu, Jan 4, 2018	93.30	94.35	93.24	94.21
5207	NYSE	ALV	Wed, Jan 3, 2018	92.15	93.08	92.14	92.93
5206	NYSE	ALV	Tue, Jan 2, 2018	91.85	92.21	91.00	92.11
5205	NYSE	ALV	Fri, Dec 29, 2017	93.28	93.29	91.53	91.54
5204	NYSE	ALV	Thu, Dec 28, 2017	92.77	93.31	92.35	93.16
5203	NYSE	ALV	Wed, Dec 27, 2017	92.14	92.78	91.97	92.60
5202	NYSE	ALV	Tue, Dec 26, 2017	92.13	92.47	91.47	91.81
5201	NYSE	ALV	Fri, Dec 22, 2017	92.07	92.17	91.67	92.00
5200	NYSE	ALV	Thu, Dec 21, 2017	92.52	92.78	92.29	92.34
5199	NYSE	ALV	Wed, Dec 20, 2017	91.51	92.09	91.17	91.70
5198	NYSE	ALV	Tue, Dec 19, 2017	92.72	92.92	91.49	91.59
5197	NYSE	ALV	Mon, Dec 18, 2017	92.55	93.32	92.51	93.08
5196	NYSE	ALV	Fri, Dec 15, 2017	90.28	91.21	90.28	90.79
5195	NYSE	ALV	Thu, Dec 14, 2017	90.74	91.15	90.33	90.44
5194	NYSE	ALV	Wed, Dec 13, 2017	92.80	92.86	90.25	90.35
5193	NYSE	ALV	Tue, Dec 12, 2017	92.63	92.81	92.21	92.57
5192	NYSE	ALV	Mon, Dec 11, 2017	92.37	92.65	91.80	92.03
5191	NYSE	ALV	Fri, Dec 8, 2017	92.89	93.14	92.14	92.67
5190	NYSE	ALV	Thu, Dec 7, 2017	91.72	92.61	91.66	92.50
5189	NYSE	ALV	Wed, Dec 6, 2017	92.32	92.64	90.77	91.42
5188	NYSE	ALV	Tue, Dec 5, 2017	92.56	92.88	92.21	92.47
5187	NYSE	ALV	Mon, Dec 4, 2017	93.25	93.32	91.71	91.74
5186	NYSE	ALV	Fri, Dec 1, 2017	92.69	93.53	91.81	93.37
5185	NYSE	ALV	Thu, Nov 30, 2017	92.21	92.38	91.60	92.15
5184	NYSE	ALV	Wed, Nov 29, 2017	91.79	92.02	90.97	91.36
5183	NYSE	ALV	Tue, Nov 28, 2017	91.08	91.59	90.79	91.53
5182	NYSE	ALV	Mon, Nov 27, 2017	90.29	90.71	89.97	90.00
5181	NYSE	ALV	Fri, Nov 24, 2017	89.56	89.63	89.19	89.48
5180	NYSE	ALV	Wed, Nov 22, 2017	89.10	89.43	88.87	89.29
5179	NYSE	ALV	Tue, Nov 21, 2017	88.83	89.33	88.69	89.17
5178	NYSE	ALV	Mon, Nov 20, 2017	88.76	89.07	88.52	88.21
5177	NYSE	ALV	Fri, Nov 17, 2017	86.75	87.91	86.52	87.30
5176	NYSE	ALV	Thu, Nov 16, 2017	86.64	87.35	86.30	87.35
5175	NYSE	ALV	Wed, Nov 15, 2017	87.57	87.63	85.91	86.44
5174	NYSE	ALV	Tue, Nov 14, 2017	88.33	88.81	88.05	88.55
5173	NYSE	ALV	Mon, Nov 13, 2017	87.78	88.83	87.43	88.78
5172	NYSE	ALV	Fri, Nov 10, 2017	88.63	89.11	88.62	88.92
5171	NYSE	ALV	Thu, Nov 9, 2017	89.12	89.50	88.22	88.89
5170	NYSE	ALV	Wed, Nov 8, 2017	89.95	90.28	89.06	90.10
5169	NYSE	ALV	Tue, Nov 7, 2017	90.50	90.76	89.99	90.38
5168	NYSE	ALV	Mon, Nov 6, 2017	90.35	90.73	90.02	90.20
5167	NYSE	ALV	Fri, Nov 3, 2017	91.29	91.48	90.30	90.53
5166	NYSE	ALV	Thu, Nov 2, 2017	90.64	91.49	90.05	91.29
5165	NYSE	ALV	Wed, Nov 1, 2017	91.23	91.38	90.19	90.30
5164	NYSE	ALV	Tue, Oct 31, 2017	89.49	90.49	89.31	89.94
5163	NYSE	ALV	Mon, Oct 30, 2017	89.22	89.33	88.41	88.61
5162	NYSE	ALV	Fri, Oct 27, 2017	90.51	90.53	89.20	89.43
5161	NYSE	ALV	Thu, Oct 26, 2017	86.18	89.55	85.14	88.93
5160	NYSE	ALV	Wed, Oct 25, 2017	88.15	88.47	87.51	88.16
5159	NYSE	ALV	Tue, Oct 24, 2017	88.51	89.60	88.37	89.27
5158	NYSE	ALV	Mon, Oct 23, 2017	88.42	88.89	87.87	88.51
5157	NYSE	ALV	Fri, Oct 20, 2017	88.81	89.33	88.26	88.58
5156	NYSE	ALV	Thu, Oct 19, 2017	88.65	89.82	88.11	89.68
5155	NYSE	ALV	Wed, Oct 18, 2017	90.91	91.21	89.94	90.29
5154	NYSE	ALV	Tue, Oct 17, 2017	90.35	90.71	89.86	90.63
5153	NYSE	ALV	Mon, Oct 16, 2017	90.53	91.38	90.22	91.34
5152	NYSE	ALV	Fri, Oct 13, 2017	91.08	91.43	90.39	90.74
5151	NYSE	ALV	Thu, Oct 12, 2017	90.59	91.46	90.51	90.97
5150	NYSE	ALV	Wed, Oct 11, 2017	91.57	91.62	90.92	91.51
5149	NYSE	ALV	Tue, Oct 10, 2017	91.75	91.98	91.46	91.75
5148	NYSE	ALV	Mon, Oct 9, 2017	91.85	92.03	91.32	91.55
5147	NYSE	ALV	Fri, Oct 6, 2017	90.77	91.25	90.69	91.23
5146	NYSE	ALV	Thu, Oct 5, 2017	90.46	90.95	90.41	90.82
5145	NYSE	ALV	Wed, Oct 4, 2017	89.80	91.23	89.80	90.74
5144	NYSE	ALV	Tue, Oct 3, 2017	89.71	89.97	88.91	89.32
5143	NYSE	ALV	Mon, Oct 2, 2017	88.40	89.49	88.06	89.12
5142	NYSE	ALV	Fri, Sep 29, 2017	88.75	89.30	88.33	89.04
5141	NYSE	ALV	Thu, Sep 28, 2017	89.09	89.42	88.67	88.91
5140	NYSE	ALV	Wed, Sep 27, 2017	89.90	89.91	88.60	89.15
5139	NYSE	ALV	Tue, Sep 26, 2017	89.61	90.43	89.45	89.90
5138	NYSE	ALV	Mon, Sep 25, 2017	89.91	90.46	89.30	89.73
5137	NYSE	ALV	Fri, Sep 22, 2017	89.12	90.46	89.04	90.20
5136	NYSE	ALV	Thu, Sep 21, 2017	88.50	89.69	88.43	89.63
5135	NYSE	ALV	Wed, Sep 20, 2017	87.46	88.57	87.31	88.31
5134	NYSE	ALV	Tue, Sep 19, 2017	87.29	87.65	86.72	87.56
5133	NYSE	ALV	Mon, Sep 18, 2017	89.79	89.89	87.62	88.04
5132	NYSE	ALV	Fri, Sep 15, 2017	90.87	91.59	90.00	90.37
5131	NYSE	ALV	Thu, Sep 14, 2017	90.38	92.00	89.89	91.59
5130	NYSE	ALV	Wed, Sep 13, 2017	80.73	81.97	80.53	81.58
5129	NYSE	ALV	Tue, Sep 12, 2017	80.36	81.64	80.25	81.57
5128	NYSE	ALV	Mon, Sep 11, 2017	79.64	79.82	79.25	79.35
5127	NYSE	ALV	Fri, Sep 8, 2017	78.31	79.49	78.31	79.25
5126	NYSE	ALV	Thu, Sep 7, 2017	78.93	78.97	78.00	78.43
5125	NYSE	ALV	Wed, Sep 6, 2017	78.37	78.50	77.67	78.41
5124	NYSE	ALV	Tue, Sep 5, 2017	79.43	79.52	78.38	78.77
5123	NYSE	ALV	Fri, Sep 1, 2017	78.53	79.10	78.53	78.71
5122	NYSE	ALV	Thu, Aug 31, 2017	77.30	78.43	77.29	78.25
5121	NYSE	ALV	Wed, Aug 30, 2017	77.07	77.85	77.02	77.67
5120	NYSE	ALV	Tue, Aug 29, 2017	75.70	77.00	75.70	76.78
5119	NYSE	ALV	Mon, Aug 28, 2017	76.39	76.83	76.21	76.31
5118	NYSE	ALV	Fri, Aug 25, 2017	75.85	76.62	75.76	76.38
5117	NYSE	ALV	Thu, Aug 24, 2017	75.67	76.73	75.61	76.18
5116	NYSE	ALV	Wed, Aug 23, 2017	75.93	76.50	75.91	76.27
5115	NYSE	ALV	Tue, Aug 22, 2017	75.32	76.26	75.32	76.11
5114	NYSE	ALV	Mon, Aug 21, 2017	75.75	76.10	75.48	75.95
5113	NYSE	ALV	Fri, Aug 18, 2017	76.31	76.48	75.75	75.98
5112	NYSE	ALV	Thu, Aug 17, 2017	77.44	77.55	76.60	76.70
5111	NYSE	ALV	Wed, Aug 16, 2017	77.88	78.48	77.88	78.24
5110	NYSE	ALV	Tue, Aug 15, 2017	78.76	78.76	77.77	77.92
5109	NYSE	ALV	Mon, Aug 14, 2017	78.49	78.79	78.36	78.68
5108	NYSE	ALV	Fri, Aug 11, 2017	77.08	77.62	76.97	77.22
5107	NYSE	ALV	Thu, Aug 10, 2017	77.88	78.03	77.01	77.09
5106	NYSE	ALV	Wed, Aug 9, 2017	77.88	78.25	77.65	78.17
5105	NYSE	ALV	Tue, Aug 8, 2017	78.27	79.07	78.26	78.50
5104	NYSE	ALV	Mon, Aug 7, 2017	77.97	78.50	77.91	78.42
5103	NYSE	ALV	Fri, Aug 4, 2017	78.41	78.56	77.89	78.55
5102	NYSE	ALV	Thu, Aug 3, 2017	77.95	78.27	77.60	77.83
5101	NYSE	ALV	Wed, Aug 2, 2017	78.03	78.27	77.68	78.03
5100	NYSE	ALV	Tue, Aug 1, 2017	79.30	79.31	77.37	77.91
5099	NYSE	ALV	Mon, Jul 31, 2017	78.14	78.26	77.71	78.08
5098	NYSE	ALV	Fri, Jul 28, 2017	78.33	78.57	77.83	78.31
5097	NYSE	ALV	Thu, Jul 27, 2017	78.46	78.80	77.99	78.39
5096	NYSE	ALV	Wed, Jul 26, 2017	78.15	78.66	77.84	78.57
5095	NYSE	ALV	Tue, Jul 25, 2017	78.61	79.34	78.37	79.11
5094	NYSE	ALV	Mon, Jul 24, 2017	76.49	77.83	76.44	77.44
5093	NYSE	ALV	Fri, Jul 21, 2017	77.46	78.08	75.75	76.92
5092	NYSE	ALV	Thu, Jul 20, 2017	83.19	84.12	83.05	83.48
5091	NYSE	ALV	Wed, Jul 19, 2017	84.33	84.48	84.04	84.47
5090	NYSE	ALV	Tue, Jul 18, 2017	83.92	84.67	83.92	84.29
5089	NYSE	ALV	Mon, Jul 17, 2017	83.63	84.26	83.53	83.87
5088	NYSE	ALV	Fri, Jul 14, 2017	83.69	84.26	83.34	84.05
5087	NYSE	ALV	Thu, Jul 13, 2017	83.37	84.04	83.26	83.37
5086	NYSE	ALV	Wed, Jul 12, 2017	83.36	83.93	83.28	83.60
5085	NYSE	ALV	Tue, Jul 11, 2017	82.11	83.35	82.01	83.12
5084	NYSE	ALV	Mon, Jul 10, 2017	82.52	83.27	82.27	83.11
5083	NYSE	ALV	Fri, Jul 7, 2017	81.57	82.45	81.44	82.27
5082	NYSE	ALV	Thu, Jul 6, 2017	82.05	82.05	81.17	81.34
5081	NYSE	ALV	Wed, Jul 5, 2017	81.85	81.96	80.57	81.69
5080	NYSE	ALV	Mon, Jul 3, 2017	80.08	80.58	79.90	80.29
5079	NYSE	ALV	Fri, Jun 30, 2017	78.50	79.38	78.43	79.10
5078	NYSE	ALV	Thu, Jun 29, 2017	78.38	78.76	77.73	78.49
5077	NYSE	ALV	Wed, Jun 28, 2017	77.48	78.81	77.41	78.68
5076	NYSE	ALV	Tue, Jun 27, 2017	78.32	78.35	77.28	77.51
5075	NYSE	ALV	Mon, Jun 26, 2017	78.18	78.90	78.08	78.63
5074	NYSE	ALV	Fri, Jun 23, 2017	78.20	78.61	77.86	78.38
5073	NYSE	ALV	Thu, Jun 22, 2017	77.94	78.58	77.55	78.21
5072	NYSE	ALV	Wed, Jun 21, 2017	77.77	78.38	77.58	78.27
5071	NYSE	ALV	Tue, Jun 20, 2017	78.87	79.12	78.18	78.22
5070	NYSE	ALV	Mon, Jun 19, 2017	78.86	79.84	78.78	79.74
5069	NYSE	ALV	Fri, Jun 16, 2017	80.70	80.71	78.35	79.18
5068	NYSE	ALV	Thu, Jun 15, 2017	79.63	80.32	79.17	80.01
5067	NYSE	ALV	Wed, Jun 14, 2017	81.34	81.36	79.77	80.13
5066	NYSE	ALV	Tue, Jun 13, 2017	80.22	81.11	80.19	80.79
5065	NYSE	ALV	Mon, Jun 12, 2017	80.23	80.76	80.04	80.62
5064	NYSE	ALV	Fri, Jun 9, 2017	80.45	81.04	80.18	80.64
5063	NYSE	ALV	Thu, Jun 8, 2017	81.30	81.51	80.85	81.30
5062	NYSE	ALV	Wed, Jun 7, 2017	82.34	83.13	82.15	83.07
5061	NYSE	ALV	Tue, Jun 6, 2017	82.82	83.30	82.52	82.81
5060	NYSE	ALV	Mon, Jun 5, 2017	82.65	83.44	82.57	83.10
5059	NYSE	ALV	Fri, Jun 2, 2017	82.07	83.30	81.77	82.95
5058	NYSE	ALV	Thu, Jun 1, 2017	80.88	82.96	80.57	82.10
5057	NYSE	ALV	Wed, May 31, 2017	79.77	79.98	78.98	79.90
5056	NYSE	ALV	Tue, May 30, 2017	79.16	79.22	78.81	78.98
5055	NYSE	ALV	Fri, May 26, 2017	78.31	79.32	78.17	79.02
5054	NYSE	ALV	Thu, May 25, 2017	77.23	78.05	77.19	77.78
5053	NYSE	ALV	Wed, May 24, 2017	77.94	78.39	77.03	77.42
5052	NYSE	ALV	Tue, May 23, 2017	78.12	78.22	76.92	77.01
5051	NYSE	ALV	Mon, May 22, 2017	76.55	77.09	76.51	76.92
5050	NYSE	ALV	Fri, May 19, 2017	75.51	75.77	75.24	75.58
5049	NYSE	ALV	Thu, May 18, 2017	74.13	74.89	73.84	74.61
5048	NYSE	ALV	Wed, May 17, 2017	75.56	76.04	73.53	73.58
5047	NYSE	ALV	Tue, May 16, 2017	74.74	74.87	74.10	74.54
5046	NYSE	ALV	Mon, May 15, 2017	73.56	73.89	73.50	73.69
5045	NYSE	ALV	Fri, May 12, 2017	74.05	74.14	73.70	73.90
5044	NYSE	ALV	Thu, May 11, 2017	73.63	74.36	73.54	73.79
5043	NYSE	ALV	Wed, May 10, 2017	74.73	74.92	73.97	74.18
5042	NYSE	ALV	Tue, May 9, 2017	74.52	74.91	74.17	74.76
5041	NYSE	ALV	Mon, May 8, 2017	74.48	74.70	73.66	73.98
5040	NYSE	ALV	Fri, May 5, 2017	74.01	75.01	74.01	74.80
5039	NYSE	ALV	Thu, May 4, 2017	73.31	74.49	72.90	74.15
5038	NYSE	ALV	Wed, May 3, 2017	72.03	72.63	71.73	72.18
5037	NYSE	ALV	Tue, May 2, 2017	71.96	72.06	70.42	71.09
5036	NYSE	ALV	Mon, May 1, 2017	72.06	72.23	71.04	71.04
5035	NYSE	ALV	Fri, Apr 28, 2017	73.02	73.72	71.72	72.17
5034	NYSE	ALV	Thu, Apr 27, 2017	76.21	77.37	75.99	76.90
5033	NYSE	ALV	Wed, Apr 26, 2017	74.81	75.92	74.78	75.51
5032	NYSE	ALV	Tue, Apr 25, 2017	74.60	75.03	74.23	74.46
5031	NYSE	ALV	Mon, Apr 24, 2017	74.00	74.36	73.17	73.64
5030	NYSE	ALV	Fri, Apr 21, 2017	72.35	72.37	71.47	71.59
5029	NYSE	ALV	Thu, Apr 20, 2017	71.48	71.99	71.41	71.70
5028	NYSE	ALV	Wed, Apr 19, 2017	70.79	71.25	70.35	70.54
5027	NYSE	ALV	Tue, Apr 18, 2017	69.59	70.32	69.49	70.14
5026	NYSE	ALV	Mon, Apr 17, 2017	69.39	70.39	69.23	70.34
5025	NYSE	ALV	Thu, Apr 13, 2017	69.77	69.96	69.21	69.35
5024	NYSE	ALV	Wed, Apr 12, 2017	70.76	70.80	69.93	69.99
5023	NYSE	ALV	Tue, Apr 11, 2017	70.49	70.62	69.74	70.57
5022	NYSE	ALV	Mon, Apr 10, 2017	69.91	70.67	69.85	70.57
5021	NYSE	ALV	Fri, Apr 7, 2017	69.73	70.12	69.37	69.44
5020	NYSE	ALV	Thu, Apr 6, 2017	70.22	70.43	69.45	69.50
5019	NYSE	ALV	Wed, Apr 5, 2017	70.62	71.37	69.69	69.78
5018	NYSE	ALV	Tue, Apr 4, 2017	70.87	71.05	69.96	70.22
5017	NYSE	ALV	Mon, Apr 3, 2017	73.85	73.88	71.70	72.53
5016	NYSE	ALV	Fri, Mar 31, 2017	73.48	74.20	73.28	73.66
5015	NYSE	ALV	Thu, Mar 30, 2017	72.04	73.14	71.95	73.02
5014	NYSE	ALV	Wed, Mar 29, 2017	73.12	73.46	72.54	72.66
5013	NYSE	ALV	Tue, Mar 28, 2017	73.06	73.76	72.83	73.41
5012	NYSE	ALV	Mon, Mar 27, 2017	72.62	73.60	72.40	73.46
5011	NYSE	ALV	Fri, Mar 24, 2017	73.48	73.65	72.85	73.25
5010	NYSE	ALV	Thu, Mar 23, 2017	72.83	73.09	72.44	72.52
5009	NYSE	ALV	Wed, Mar 22, 2017	73.11	73.49	72.66	73.40
5008	NYSE	ALV	Tue, Mar 21, 2017	75.19	75.19	72.76	72.81
5007	NYSE	ALV	Mon, Mar 20, 2017	74.26	75.08	74.19	74.71
5006	NYSE	ALV	Fri, Mar 17, 2017	75.92	75.92	74.26	74.31
5005	NYSE	ALV	Thu, Mar 16, 2017	75.70	76.07	75.28	75.55
5004	NYSE	ALV	Wed, Mar 15, 2017	74.25	75.85	74.12	75.48
5003	NYSE	ALV	Tue, Mar 14, 2017	75.28	75.63	74.85	75.34
5002	NYSE	ALV	Mon, Mar 13, 2017	76.87	77.62	75.26	75.40
5001	NYSE	ALV	Fri, Mar 10, 2017	74.64	75.06	74.49	74.89
5000	NYSE	ALV	Thu, Mar 9, 2017	73.51	74.01	73.30	73.89
4999	NYSE	ALV	Wed, Mar 8, 2017	73.12	73.85	72.95	73.48
4998	NYSE	ALV	Tue, Mar 7, 2017	73.94	74.05	73.45	73.51
4997	NYSE	ALV	Mon, Mar 6, 2017	74.53	74.56	73.61	74.03
4996	NYSE	ALV	Fri, Mar 3, 2017	74.92	75.19	74.39	75.09
4995	NYSE	ALV	Thu, Mar 2, 2017	74.82	75.26	74.72	74.98
4994	NYSE	ALV	Wed, Mar 1, 2017	75.96	76.57	75.72	75.75
4993	NYSE	ALV	Tue, Feb 28, 2017	75.36	75.97	75.32	75.42
4992	NYSE	ALV	Mon, Feb 27, 2017	74.64	75.71	74.58	75.65
4991	NYSE	ALV	Fri, Feb 24, 2017	74.83	75.65	74.73	75.36
4990	NYSE	ALV	Thu, Feb 23, 2017	75.90	76.37	75.66	75.86
4989	NYSE	ALV	Wed, Feb 22, 2017	75.28	76.18	75.19	76.07
4988	NYSE	ALV	Tue, Feb 21, 2017	75.67	76.33	75.48	76.08
4987	NYSE	ALV	Fri, Feb 17, 2017	75.42	76.26	75.28	76.26
4986	NYSE	ALV	Thu, Feb 16, 2017	77.64	77.69	76.97	77.32
4985	NYSE	ALV	Wed, Feb 15, 2017	76.96	77.75	76.92	77.52
4984	NYSE	ALV	Tue, Feb 14, 2017	77.20	77.45	76.59	77.22
4983	NYSE	ALV	Mon, Feb 13, 2017	76.21	77.38	76.21	77.36
4982	NYSE	ALV	Fri, Feb 10, 2017	75.36	76.17	75.16	76.08
4981	NYSE	ALV	Thu, Feb 9, 2017	75.28	76.06	75.02	75.65
4980	NYSE	ALV	Wed, Feb 8, 2017	74.64	74.95	74.33	74.87
4979	NYSE	ALV	Tue, Feb 7, 2017	75.03	75.03	74.29	74.36
4978	NYSE	ALV	Mon, Feb 6, 2017	74.41	74.83	73.74	74.65
4977	NYSE	ALV	Fri, Feb 3, 2017	76.98	77.08	73.50	74.46
4976	NYSE	ALV	Thu, Feb 2, 2017	77.58	77.81	75.64	76.93
4975	NYSE	ALV	Wed, Feb 1, 2017	83.74	83.91	82.83	83.84
4974	NYSE	ALV	Tue, Jan 31, 2017	82.83	83.46	82.45	83.32
4973	NYSE	ALV	Mon, Jan 30, 2017	81.94	82.16	81.36	82.03
4972	NYSE	ALV	Fri, Jan 27, 2017	83.03	83.17	82.21	82.62
4971	NYSE	ALV	Thu, Jan 26, 2017	84.15	84.27	83.18	83.40
4970	NYSE	ALV	Wed, Jan 25, 2017	83.02	83.63	82.86	83.61
4969	NYSE	ALV	Tue, Jan 24, 2017	81.83	82.16	81.73	81.95
4968	NYSE	ALV	Mon, Jan 23, 2017	81.49	81.58	80.49	80.80
4967	NYSE	ALV	Fri, Jan 20, 2017	82.37	82.62	81.05	81.86
4966	NYSE	ALV	Thu, Jan 19, 2017	81.12	81.46	80.87	81.42
4965	NYSE	ALV	Wed, Jan 18, 2017	81.81	82.12	81.40	81.88
4964	NYSE	ALV	Tue, Jan 17, 2017	82.24	82.86	81.52	82.45
4963	NYSE	ALV	Fri, Jan 13, 2017	82.94	83.76	82.56	83.63
4962	NYSE	ALV	Thu, Jan 12, 2017	82.38	82.50	80.69	82.03
4961	NYSE	ALV	Wed, Jan 11, 2017	81.85	82.09	81.33	82.01
4960	NYSE	ALV	Tue, Jan 10, 2017	80.30	82.04	80.23	81.49
4959	NYSE	ALV	Mon, Jan 9, 2017	80.13	80.85	80.11	80.62
4958	NYSE	ALV	Fri, Jan 6, 2017	81.39	81.86	81.03	81.60
4957	NYSE	ALV	Thu, Jan 5, 2017	81.69	82.05	80.76	81.59
4956	NYSE	ALV	Wed, Jan 4, 2017	81.39	82.35	81.31	81.80
4955	NYSE	ALV	Tue, Jan 3, 2017	82.61	82.96	81.78	82.05
4954	NYSE	ALV	Fri, Dec 30, 2016	83.68	84.22	80.94	81.51
4953	NYSE	ALV	Thu, Dec 29, 2016	81.35	82.05	81.31	81.70
4952	NYSE	ALV	Wed, Dec 28, 2016	81.80	81.92	80.98	80.99
4951	NYSE	ALV	Tue, Dec 27, 2016	80.71	81.43	80.67	80.85
4950	NYSE	ALV	Fri, Dec 23, 2016	78.68	80.36	78.67	80.29
4949	NYSE	ALV	Thu, Dec 22, 2016	81.08	81.16	80.05	80.34
4948	NYSE	ALV	Wed, Dec 21, 2016	81.18	81.83	81.09	81.32
4947	NYSE	ALV	Tue, Dec 20, 2016	79.10	80.10	78.99	79.96
4946	NYSE	ALV	Mon, Dec 19, 2016	77.91	78.57	77.65	78.33
4945	NYSE	ALV	Fri, Dec 16, 2016	78.43	78.89	78.06	78.34
4944	NYSE	ALV	Thu, Dec 15, 2016	77.83	78.66	77.58	77.92
4943	NYSE	ALV	Wed, Dec 14, 2016	79.53	79.90	78.04	78.10
4942	NYSE	ALV	Tue, Dec 13, 2016	79.77	80.90	79.49	80.44
4941	NYSE	ALV	Mon, Dec 12, 2016	79.15	79.55	78.28	79.13
4940	NYSE	ALV	Fri, Dec 9, 2016	78.73	79.52	78.60	79.34
4939	NYSE	ALV	Thu, Dec 8, 2016	78.34	79.16	78.05	79.09
4938	NYSE	ALV	Wed, Dec 7, 2016	76.80	79.56	76.80	79.10
4937	NYSE	ALV	Tue, Dec 6, 2016	75.47	76.61	75.47	76.60
4936	NYSE	ALV	Mon, Dec 5, 2016	74.88	75.44	74.82	75.39
4935	NYSE	ALV	Fri, Dec 2, 2016	75.34	75.44	73.60	73.94
4934	NYSE	ALV	Thu, Dec 1, 2016	74.83	76.00	74.82	75.83
4933	NYSE	ALV	Wed, Nov 30, 2016	74.80	75.34	74.53	74.53
4932	NYSE	ALV	Tue, Nov 29, 2016	74.10	75.12	74.01	74.87
4931	NYSE	ALV	Mon, Nov 28, 2016	74.09	74.56	73.84	74.14
4930	NYSE	ALV	Fri, Nov 25, 2016	73.60	74.04	73.49	73.71
4929	NYSE	ALV	Wed, Nov 23, 2016	72.71	73.48	72.01	72.50
4928	NYSE	ALV	Tue, Nov 22, 2016	71.45	73.45	71.27	73.34
4927	NYSE	ALV	Mon, Nov 21, 2016	70.47	71.40	70.46	71.39
4926	NYSE	ALV	Fri, Nov 18, 2016	70.63	70.96	70.19	70.43
4925	NYSE	ALV	Thu, Nov 17, 2016	70.06	70.84	69.89	70.67
4924	NYSE	ALV	Wed, Nov 16, 2016	69.98	70.48	69.79	70.36
4923	NYSE	ALV	Tue, Nov 15, 2016	69.78	70.15	69.60	70.04
4922	NYSE	ALV	Mon, Nov 14, 2016	69.33	70.31	69.33	69.81
4921	NYSE	ALV	Fri, Nov 11, 2016	70.06	70.39	69.46	69.75
4920	NYSE	ALV	Thu, Nov 10, 2016	68.24	69.78	68.24	69.26
4919	NYSE	ALV	Wed, Nov 9, 2016	67.34	68.56	67.21	67.92
4918	NYSE	ALV	Tue, Nov 8, 2016	68.90	69.31	68.69	68.88
4917	NYSE	ALV	Mon, Nov 7, 2016	68.61	69.39	68.49	69.30
4916	NYSE	ALV	Fri, Nov 4, 2016	68.76	69.62	68.64	68.79
4915	NYSE	ALV	Thu, Nov 3, 2016	69.01	69.93	68.94	69.28
4914	NYSE	ALV	Wed, Nov 2, 2016	69.41	69.85	68.53	69.10
4913	NYSE	ALV	Tue, Nov 1, 2016	70.06	70.36	68.65	69.22
4912	NYSE	ALV	Mon, Oct 31, 2016	70.01	70.10	69.46	69.72
4911	NYSE	ALV	Fri, Oct 28, 2016	68.86	69.86	68.81	69.39
4910	NYSE	ALV	Thu, Oct 27, 2016	70.54	70.94	69.26	70.12
4909	NYSE	ALV	Wed, Oct 26, 2016	72.45	75.08	72.44	74.38
4908	NYSE	ALV	Tue, Oct 25, 2016	72.86	72.93	71.49	71.78
4907	NYSE	ALV	Mon, Oct 24, 2016	72.16	72.90	72.03	72.68
4906	NYSE	ALV	Fri, Oct 21, 2016	71.41	71.76	71.30	71.62
4905	NYSE	ALV	Thu, Oct 20, 2016	72.55	72.55	71.68	71.94
4904	NYSE	ALV	Wed, Oct 19, 2016	71.51	72.93	71.48	72.66
4903	NYSE	ALV	Tue, Oct 18, 2016	71.86	71.91	71.11	71.42
4902	NYSE	ALV	Mon, Oct 17, 2016	72.19	72.61	71.90	71.96
4901	NYSE	ALV	Fri, Oct 14, 2016	72.86	73.21	72.19	72.24
4900	NYSE	ALV	Thu, Oct 13, 2016	72.76	73.29	72.41	72.89
4899	NYSE	ALV	Wed, Oct 12, 2016	73.70	74.06	73.56	73.82
4898	NYSE	ALV	Tue, Oct 11, 2016	74.56	74.64	73.77	74.31
4897	NYSE	ALV	Mon, Oct 10, 2016	75.73	76.22	75.31	75.37
4896	NYSE	ALV	Fri, Oct 7, 2016	75.36	75.91	74.78	75.77
4895	NYSE	ALV	Thu, Oct 6, 2016	75.70	75.72	75.03	75.34
4894	NYSE	ALV	Wed, Oct 5, 2016	75.85	76.83	75.79	76.65
4893	NYSE	ALV	Tue, Oct 4, 2016	76.50	76.68	75.37	75.84
4892	NYSE	ALV	Mon, Oct 3, 2016	76.92	77.04	76.30	76.70
4891	NYSE	ALV	Fri, Sep 30, 2016	75.92	77.24	75.66	76.93
4890	NYSE	ALV	Thu, Sep 29, 2016	76.19	76.58	75.02	75.03
4889	NYSE	ALV	Wed, Sep 28, 2016	76.35	76.73	76.03	76.59
4888	NYSE	ALV	Tue, Sep 27, 2016	75.59	76.03	75.37	75.90
4887	NYSE	ALV	Mon, Sep 26, 2016	76.61	76.71	76.05	76.47
4886	NYSE	ALV	Fri, Sep 23, 2016	78.08	78.13	77.17	77.31
4885	NYSE	ALV	Thu, Sep 22, 2016	77.20	78.08	77.15	77.89
4884	NYSE	ALV	Wed, Sep 21, 2016	76.27	76.53	75.71	76.37
4883	NYSE	ALV	Tue, Sep 20, 2016	76.23	76.23	75.41	75.59
4882	NYSE	ALV	Mon, Sep 19, 2016	76.44	76.44	75.58	75.77
4881	NYSE	ALV	Fri, Sep 16, 2016	75.83	75.89	75.04	75.06
4880	NYSE	ALV	Thu, Sep 15, 2016	75.81	76.62	75.62	76.28
4879	NYSE	ALV	Wed, Sep 14, 2016	74.82	75.54	74.52	74.95
4878	NYSE	ALV	Tue, Sep 13, 2016	75.54	75.79	73.99	74.36
4877	NYSE	ALV	Mon, Sep 12, 2016	74.84	76.76	74.77	76.53
4876	NYSE	ALV	Fri, Sep 9, 2016	77.10	77.31	75.70	75.72
4875	NYSE	ALV	Thu, Sep 8, 2016	78.07	78.11	77.27	77.44
4874	NYSE	ALV	Wed, Sep 7, 2016	77.91	78.00	77.22	77.75
4873	NYSE	ALV	Tue, Sep 6, 2016	76.52	76.90	76.37	76.89
4872	NYSE	ALV	Fri, Sep 2, 2016	75.71	76.23	75.44	76.19
4871	NYSE	ALV	Thu, Sep 1, 2016	76.71	77.11	75.57	76.21
4870	NYSE	ALV	Wed, Aug 31, 2016	77.02	77.42	76.20	76.49
4869	NYSE	ALV	Tue, Aug 30, 2016	77.45	77.57	76.73	77.08
4868	NYSE	ALV	Mon, Aug 29, 2016	76.38	77.24	76.32	77.02
4867	NYSE	ALV	Fri, Aug 26, 2016	77.35	77.57	76.26	76.50
4866	NYSE	ALV	Thu, Aug 25, 2016	76.45	76.75	76.03	76.60
4865	NYSE	ALV	Wed, Aug 24, 2016	77.63	77.71	76.60	76.66
4864	NYSE	ALV	Tue, Aug 23, 2016	77.90	77.94	76.93	77.03
4863	NYSE	ALV	Mon, Aug 22, 2016	76.16	76.57	75.98	76.53
4862	NYSE	ALV	Fri, Aug 19, 2016	75.73	76.07	75.49	76.06
4861	NYSE	ALV	Thu, Aug 18, 2016	76.17	76.37	75.95	76.17
4860	NYSE	ALV	Wed, Aug 17, 2016	75.61	75.74	75.05	75.59
4859	NYSE	ALV	Tue, Aug 16, 2016	76.75	76.85	75.62	75.62
4858	NYSE	ALV	Mon, Aug 15, 2016	77.18	77.43	77.01	76.60
4857	NYSE	ALV	Fri, Aug 12, 2016	77.51	77.51	76.62	77.07
4856	NYSE	ALV	Thu, Aug 11, 2016	77.70	78.04	77.18	77.22
4855	NYSE	ALV	Wed, Aug 10, 2016	78.26	78.38	77.37	77.74
4854	NYSE	ALV	Tue, Aug 9, 2016	77.61	78.43	77.50	77.91
4853	NYSE	ALV	Mon, Aug 8, 2016	76.38	77.09	76.37	76.75
4852	NYSE	ALV	Fri, Aug 5, 2016	75.57	76.95	75.48	76.46
4851	NYSE	ALV	Thu, Aug 4, 2016	75.23	76.16	75.19	75.68
4850	NYSE	ALV	Wed, Aug 3, 2016	73.92	74.92	73.69	74.91
4849	NYSE	ALV	Tue, Aug 2, 2016	75.88	75.93	73.76	74.38
4848	NYSE	ALV	Mon, Aug 1, 2016	76.64	76.77	75.80	76.25
4847	NYSE	ALV	Fri, Jul 29, 2016	76.21	76.73	75.64	76.21
4846	NYSE	ALV	Thu, Jul 28, 2016	76.57	76.60	74.59	75.30
4845	NYSE	ALV	Wed, Jul 27, 2016	77.99	78.61	76.71	77.05
4844	NYSE	ALV	Tue, Jul 26, 2016	77.07	77.83	76.73	77.58
4843	NYSE	ALV	Mon, Jul 25, 2016	76.22	76.85	75.65	75.95
4842	NYSE	ALV	Fri, Jul 22, 2016	75.21	76.34	74.36	75.08
4841	NYSE	ALV	Thu, Jul 21, 2016	80.52	82.24	80.49	82.07
4840	NYSE	ALV	Wed, Jul 20, 2016	80.37	80.73	80.26	80.49
4839	NYSE	ALV	Tue, Jul 19, 2016	79.49	80.23	79.49	80.01
4838	NYSE	ALV	Mon, Jul 18, 2016	79.64	80.42	79.32	80.07
4837	NYSE	ALV	Fri, Jul 15, 2016	80.08	80.20	78.82	79.12
4836	NYSE	ALV	Thu, Jul 14, 2016	80.21	80.91	79.98	80.28
4835	NYSE	ALV	Wed, Jul 13, 2016	79.82	79.92	78.95	79.59
4834	NYSE	ALV	Tue, Jul 12, 2016	79.66	80.33	79.29	79.55
4833	NYSE	ALV	Mon, Jul 11, 2016	79.06	79.44	78.22	78.48
4832	NYSE	ALV	Fri, Jul 8, 2016	77.81	78.01	76.80	77.29
4831	NYSE	ALV	Thu, Jul 7, 2016	76.12	76.75	75.23	75.73
4830	NYSE	ALV	Wed, Jul 6, 2016	73.02	75.09	73.01	74.78
4829	NYSE	ALV	Tue, Jul 5, 2016	75.75	75.85	74.41	74.54
4828	NYSE	ALV	Fri, Jul 1, 2016	77.78	78.09	76.72	77.07
4827	NYSE	ALV	Thu, Jun 30, 2016	77.35	77.65	76.37	77.40
4826	NYSE	ALV	Wed, Jun 29, 2016	75.37	78.76	75.23	78.14
4825	NYSE	ALV	Tue, Jun 28, 2016	78.86	79.40	77.73	79.33
4824	NYSE	ALV	Mon, Jun 27, 2016	80.20	80.20	76.60	77.41
4823	NYSE	ALV	Fri, Jun 24, 2016	85.30	85.72	81.49	81.76
4822	NYSE	ALV	Thu, Jun 23, 2016	89.27	90.02	88.99	89.67
4821	NYSE	ALV	Wed, Jun 22, 2016	88.06	88.71	87.80	88.24
4820	NYSE	ALV	Tue, Jun 21, 2016	88.36	88.66	87.39	88.42
4819	NYSE	ALV	Mon, Jun 20, 2016	88.93	89.13	88.16	88.16
4818	NYSE	ALV	Fri, Jun 17, 2016	85.53	86.71	85.31	86.23
4817	NYSE	ALV	Thu, Jun 16, 2016	84.73	85.65	83.56	85.33
4816	NYSE	ALV	Wed, Jun 15, 2016	85.59	86.80	85.54	85.92
4815	NYSE	ALV	Tue, Jun 14, 2016	84.86	85.90	84.86	85.59
4814	NYSE	ALV	Mon, Jun 13, 2016	86.35	87.21	86.16	86.20
4813	NYSE	ALV	Fri, Jun 10, 2016	88.06	88.35	87.22	87.27
4812	NYSE	ALV	Thu, Jun 9, 2016	89.25	90.12	89.09	89.94
4811	NYSE	ALV	Wed, Jun 8, 2016	90.44	90.87	89.89	90.60
4810	NYSE	ALV	Tue, Jun 7, 2016	90.05	90.61	89.96	90.40
4809	NYSE	ALV	Mon, Jun 6, 2016	89.50	90.14	88.96	89.95
4808	NYSE	ALV	Fri, Jun 3, 2016	89.99	90.12	89.03	89.49
4807	NYSE	ALV	Thu, Jun 2, 2016	89.22	90.05	89.17	89.65
4806	NYSE	ALV	Wed, Jun 1, 2016	87.71	88.70	86.90	88.69
4805	NYSE	ALV	Tue, May 31, 2016	87.98	88.40	87.74	88.32
4804	NYSE	ALV	Fri, May 27, 2016	88.42	88.98	88.12	88.59
4803	NYSE	ALV	Thu, May 26, 2016	88.81	88.98	87.85	87.96
4802	NYSE	ALV	Wed, May 25, 2016	89.01	89.45	88.68	88.90
4801	NYSE	ALV	Tue, May 24, 2016	87.55	89.19	87.41	88.99
4800	NYSE	ALV	Mon, May 23, 2016	86.54	87.27	86.36	87.01
4799	NYSE	ALV	Fri, May 20, 2016	86.83	87.75	86.72	87.41
4798	NYSE	ALV	Thu, May 19, 2016	86.98	87.09	85.79	86.42
4797	NYSE	ALV	Wed, May 18, 2016	87.38	88.17	86.98	87.42
4796	NYSE	ALV	Tue, May 17, 2016	88.32	89.30	87.55	87.82
4795	NYSE	ALV	Mon, May 16, 2016	88.04	89.50	88.02	88.94
4794	NYSE	ALV	Fri, May 13, 2016	88.96	89.58	88.11	88.04
4793	NYSE	ALV	Thu, May 12, 2016	89.86	89.89	88.85	88.99
4792	NYSE	ALV	Wed, May 11, 2016	89.48	90.99	89.48	89.72
4791	NYSE	ALV	Tue, May 10, 2016	89.42	90.64	89.19	90.21
4790	NYSE	ALV	Mon, May 9, 2016	89.43	90.12	89.43	89.77
4789	NYSE	ALV	Fri, May 6, 2016	89.67	90.48	89.46	90.29
4788	NYSE	ALV	Thu, May 5, 2016	90.69	90.75	90.03	90.28
4787	NYSE	ALV	Wed, May 4, 2016	87.82	90.56	87.68	90.56
4786	NYSE	ALV	Tue, May 3, 2016	87.81	88.36	86.51	87.60
4785	NYSE	ALV	Mon, May 2, 2016	88.67	89.50	88.58	89.21
4784	NYSE	ALV	Fri, Apr 29, 2016	87.68	88.89	86.59	88.22
4783	NYSE	ALV	Thu, Apr 28, 2016	81.87	82.91	81.51	82.49
4782	NYSE	ALV	Wed, Apr 27, 2016	82.50	82.91	81.95	82.81
4781	NYSE	ALV	Tue, Apr 26, 2016	81.60	82.86	81.30	82.40
4780	NYSE	ALV	Mon, Apr 25, 2016	80.65	81.51	80.41	81.36
4779	NYSE	ALV	Fri, Apr 22, 2016	81.26	81.56	80.90	81.25
4778	NYSE	ALV	Thu, Apr 21, 2016	83.02	83.28	81.42	81.48
4777	NYSE	ALV	Wed, Apr 20, 2016	83.23	83.81	82.97	83.30
4776	NYSE	ALV	Tue, Apr 19, 2016	83.42	84.16	82.71	83.34
4775	NYSE	ALV	Mon, Apr 18, 2016	81.26	82.69	81.05	82.43
4774	NYSE	ALV	Fri, Apr 15, 2016	82.34	82.59	81.85	82.39
4773	NYSE	ALV	Thu, Apr 14, 2016	82.68	83.48	82.44	82.86
4772	NYSE	ALV	Wed, Apr 13, 2016	81.66	82.83	81.50	82.81
4771	NYSE	ALV	Tue, Apr 12, 2016	81.26	82.05	80.93	81.23
4770	NYSE	ALV	Mon, Apr 11, 2016	80.49	81.47	80.36	80.36
4769	NYSE	ALV	Fri, Apr 8, 2016	80.45	80.93	79.92	80.36
4768	NYSE	ALV	Thu, Apr 7, 2016	80.70	81.04	78.77	79.07
4767	NYSE	ALV	Wed, Apr 6, 2016	80.04	81.70	79.88	81.68
4766	NYSE	ALV	Tue, Apr 5, 2016	82.32	82.32	82.32	80.77
4765	NYSE	ALV	Mon, Apr 4, 2016	83.76	83.86	82.21	82.32
4764	NYSE	ALV	Fri, Apr 1, 2016	83.58	84.22	83.29	83.65
4763	NYSE	ALV	Thu, Mar 31, 2016	85.71	85.89	84.97	85.35
4762	NYSE	ALV	Wed, Mar 30, 2016	85.03	85.95	85.02	85.42
4761	NYSE	ALV	Tue, Mar 29, 2016	81.62	81.76	81.18	83.33
4760	NYSE	ALV	Mon, Mar 28, 2016	82.30	82.55	81.49	81.62
4759	NYSE	ALV	Thu, Mar 24, 2016	80.82	82.34	80.78	82.16
4758	NYSE	ALV	Wed, Mar 23, 2016	81.42	82.22	80.88	81.76
4757	NYSE	ALV	Tue, Mar 22, 2016	80.87	82.59	80.67	82.19
4756	NYSE	ALV	Mon, Mar 21, 2016	81.80	82.06	81.19	81.83
4755	NYSE	ALV	Fri, Mar 18, 2016	82.06	82.55	80.97	81.27
4754	NYSE	ALV	Thu, Mar 17, 2016	82.24	83.34	81.76	82.76
4753	NYSE	ALV	Wed, Mar 16, 2016	82.74	84.12	82.68	84.07
4752	NYSE	ALV	Tue, Mar 15, 2016	82.06	82.06	82.06	82.87
4751	NYSE	ALV	Mon, Mar 14, 2016	82.25	82.25	80.32	80.98
4750	NYSE	ALV	Fri, Mar 11, 2016	80.50	81.47	80.50	82.42
4749	NYSE	ALV	Thu, Mar 10, 2016	80.46	81.29	79.54	80.50
4748	NYSE	ALV	Wed, Mar 9, 2016	79.02	79.02	79.02	80.90
4747	NYSE	ALV	Tue, Mar 8, 2016	79.62	79.91	78.48	79.02
4746	NYSE	ALV	Mon, Mar 7, 2016	79.94	81.12	79.94	80.70
4745	NYSE	ALV	Fri, Mar 4, 2016	80.31	80.31	80.31	81.03
4744	NYSE	ALV	Thu, Mar 3, 2016	78.77	78.77	78.77	80.31
4743	NYSE	ALV	Wed, Mar 2, 2016	78.18	79.19	77.98	78.77
4742	NYSE	ALV	Tue, Mar 1, 2016	77.23	78.51	76.59	78.36
4741	NYSE	ALV	Mon, Feb 29, 2016	76.58	78.35	76.43	76.52
4740	NYSE	ALV	Fri, Feb 26, 2016	77.21	77.50	76.43	77.08
4739	NYSE	ALV	Thu, Feb 25, 2016	76.37	77.90	75.51	77.82
4738	NYSE	ALV	Wed, Feb 24, 2016	75.09	77.92	75.09	77.88
4737	NYSE	ALV	Tue, Feb 23, 2016	78.89	79.55	77.81	78.38
4736	NYSE	ALV	Mon, Feb 22, 2016	78.51	80.67	78.51	80.65
4735	NYSE	ALV	Fri, Feb 19, 2016	77.83	78.48	77.77	78.32
4734	NYSE	ALV	Thu, Feb 18, 2016	79.19	80.24	78.53	78.99
4733	NYSE	ALV	Wed, Feb 17, 2016	76.38	78.48	76.38	77.73
4732	NYSE	ALV	Tue, Feb 16, 2016	74.06	76.29	73.34	75.97
4731	NYSE	ALV	Fri, Feb 12, 2016	73.92	75.45	72.84	75.44
4730	NYSE	ALV	Thu, Feb 11, 2016	72.07	74.20	71.76	72.86
4729	NYSE	ALV	Wed, Feb 10, 2016	71.68	73.58	71.58	72.01
4728	NYSE	ALV	Tue, Feb 9, 2016	69.27	70.86	68.68	70.57
4727	NYSE	ALV	Mon, Feb 8, 2016	69.83	70.00	68.76	69.67
4726	NYSE	ALV	Fri, Feb 5, 2016	72.77	73.29	71.43	71.96
4725	NYSE	ALV	Thu, Feb 4, 2016	71.13	73.11	70.54	73.01
4724	NYSE	ALV	Wed, Feb 3, 2016	73.28	73.28	69.55	70.78
4723	NYSE	ALV	Tue, Feb 2, 2016	75.56	75.81	71.68	72.34
4722	NYSE	ALV	Mon, Feb 1, 2016	74.11	76.50	74.01	75.98
4721	NYSE	ALV	Fri, Jan 29, 2016	75.21	75.41	71.76	74.04
4720	NYSE	ALV	Thu, Jan 28, 2016	82.65	83.32	81.55	81.72
4719	NYSE	ALV	Wed, Jan 27, 2016	83.26	84.40	82.81	83.37
4718	NYSE	ALV	Tue, Jan 26, 2016	82.28	83.07	81.60	83.04
4717	NYSE	ALV	Mon, Jan 25, 2016	81.39	82.02	80.20	80.90
4716	NYSE	ALV	Fri, Jan 22, 2016	79.86	80.85	78.83	79.91
4715	NYSE	ALV	Thu, Jan 21, 2016	76.34	77.32	75.43	76.79
4714	NYSE	ALV	Wed, Jan 20, 2016	76.19	76.79	73.98	75.40
4713	NYSE	ALV	Tue, Jan 19, 2016	76.97	77.01	75.55	75.77
4712	NYSE	ALV	Fri, Jan 15, 2016	76.06	76.74	74.55	74.98
4711	NYSE	ALV	Thu, Jan 14, 2016	79.67	79.92	76.50	78.75
4710	NYSE	ALV	Wed, Jan 13, 2016	82.42	82.83	80.44	80.62
4709	NYSE	ALV	Tue, Jan 12, 2016	82.57	82.89	81.40	82.57
4708	NYSE	ALV	Mon, Jan 11, 2016	81.31	81.56	80.40	81.38
4707	NYSE	ALV	Fri, Jan 8, 2016	81.69	82.00	79.38	79.46
4706	NYSE	ALV	Thu, Jan 7, 2016	82.01	82.02	79.92	80.28
4705	NYSE	ALV	Wed, Jan 6, 2016	83.68	83.84	82.31	83.09
4704	NYSE	ALV	Tue, Jan 5, 2016	88.29	88.29	84.79	84.89
4703	NYSE	ALV	Mon, Jan 4, 2016	88.68	88.78	86.86	87.62
4702	NYSE	ALV	Thu, Dec 31, 2015	90.74	91.00	89.71	89.88
4701	NYSE	ALV	Wed, Dec 30, 2015	91.11	91.80	90.71	90.89
4700	NYSE	ALV	Tue, Dec 29, 2015	91.82	92.02	91.30	91.48
4699	NYSE	ALV	Mon, Dec 28, 2015	91.49	91.49	90.75	91.19
4698	NYSE	ALV	Thu, Dec 24, 2015	91.26	91.68	91.15	91.23
4697	NYSE	ALV	Wed, Dec 23, 2015	90.33	91.74	90.17	91.57
4696	NYSE	ALV	Tue, Dec 22, 2015	89.94	90.33	89.43	90.05
4695	NYSE	ALV	Mon, Dec 21, 2015	90.42	90.53	89.00	89.71
4694	NYSE	ALV	Fri, Dec 18, 2015	89.14	89.21	88.40	88.77
4693	NYSE	ALV	Thu, Dec 17, 2015	90.74	90.82	89.46	89.46
4692	NYSE	ALV	Wed, Dec 16, 2015	90.34	90.96	89.41	90.74
4691	NYSE	ALV	Tue, Dec 15, 2015	89.12	89.91	88.63	89.25
4690	NYSE	ALV	Mon, Dec 14, 2015	88.78	88.91	87.58	88.29
4689	NYSE	ALV	Fri, Dec 11, 2015	89.19	89.69	87.90	88.46
4688	NYSE	ALV	Thu, Dec 10, 2015	92.72	92.72	89.94	90.48
4687	NYSE	ALV	Wed, Dec 9, 2015	91.52	92.96	91.49	92.18
4686	NYSE	ALV	Tue, Dec 8, 2015	90.95	91.52	90.60	90.77
4685	NYSE	ALV	Mon, Dec 7, 2015	93.04	93.19	92.00	92.50
4684	NYSE	ALV	Fri, Dec 4, 2015	91.85	93.07	91.73	92.89
4683	NYSE	ALV	Thu, Dec 3, 2015	92.83	92.91	91.78	91.87
4682	NYSE	ALV	Wed, Dec 2, 2015	92.23	92.50	91.72	92.03
4681	NYSE	ALV	Tue, Dec 1, 2015	90.91	91.96	90.84	91.87
4680	NYSE	ALV	Mon, Nov 30, 2015	90.33	90.95	89.92	90.64
4679	NYSE	ALV	Fri, Nov 27, 2015	89.14	89.79	88.94	89.58
4678	NYSE	ALV	Wed, Nov 25, 2015	89.29	90.40	89.17	89.92
4677	NYSE	ALV	Tue, Nov 24, 2015	89.13	90.33	88.85	90.05
4676	NYSE	ALV	Mon, Nov 23, 2015	89.98	90.56	89.23	89.23
4675	NYSE	ALV	Fri, Nov 20, 2015	89.94	90.95	89.92	90.59
4674	NYSE	ALV	Thu, Nov 19, 2015	89.59	90.47	89.38	90.45
4673	NYSE	ALV	Wed, Nov 18, 2015	88.61	89.54	88.49	89.47
4672	NYSE	ALV	Tue, Nov 17, 2015	88.72	89.02	88.21	88.46
4671	NYSE	ALV	Mon, Nov 16, 2015	87.60	88.37	87.47	88.35
4670	NYSE	ALV	Fri, Nov 13, 2015	88.44	88.94	87.49	87.80
4669	NYSE	ALV	Thu, Nov 12, 2015	89.43	89.81	88.91	88.95
4668	NYSE	ALV	Wed, Nov 11, 2015	90.20	91.02	90.02	90.12
4667	NYSE	ALV	Tue, Nov 10, 2015	89.14	90.64	89.07	90.18
4666	NYSE	ALV	Mon, Nov 9, 2015	90.33	90.90	90.07	90.37
4665	NYSE	ALV	Fri, Nov 6, 2015	89.86	91.02	89.82	90.66
4664	NYSE	ALV	Thu, Nov 5, 2015	90.22	91.13	89.47	90.87
4663	NYSE	ALV	Wed, Nov 4, 2015	88.86	89.65	88.33	89.08
4662	NYSE	ALV	Tue, Nov 3, 2015	86.54	87.10	86.21	86.94
4661	NYSE	ALV	Mon, Nov 2, 2015	87.11	87.58	86.90	87.48
4660	NYSE	ALV	Fri, Oct 30, 2015	86.73	87.89	86.62	87.34
4659	NYSE	ALV	Thu, Oct 29, 2015	87.33	87.37	86.32	86.75
4658	NYSE	ALV	Wed, Oct 28, 2015	87.52	88.18	86.59	87.92
4657	NYSE	ALV	Tue, Oct 27, 2015	86.59	87.18	86.42	86.76
4656	NYSE	ALV	Mon, Oct 26, 2015	86.66	87.37	85.69	87.06
4655	NYSE	ALV	Fri, Oct 23, 2015	86.54	88.04	86.26	87.49
4654	NYSE	ALV	Thu, Oct 22, 2015	82.82	84.37	82.69	84.27
4653	NYSE	ALV	Wed, Oct 21, 2015	83.24	83.29	82.31	82.59
4652	NYSE	ALV	Tue, Oct 20, 2015	81.84	83.42	81.76	82.84
4651	NYSE	ALV	Mon, Oct 19, 2015	81.56	81.83	81.15	81.63
4650	NYSE	ALV	Fri, Oct 16, 2015	81.22	82.59	81.22	82.41
4649	NYSE	ALV	Thu, Oct 15, 2015	81.07	81.92	80.46	81.73
4648	NYSE	ALV	Wed, Oct 14, 2015	81.00	81.10	80.02	80.68
4647	NYSE	ALV	Tue, Oct 13, 2015	81.11	81.42	80.51	80.68
4646	NYSE	ALV	Mon, Oct 12, 2015	82.22	82.50	81.49	81.61
4645	NYSE	ALV	Fri, Oct 9, 2015	81.26	81.80	80.70	81.40
4644	NYSE	ALV	Thu, Oct 8, 2015	79.56	80.94	79.54	80.90
4643	NYSE	ALV	Wed, Oct 7, 2015	79.91	80.47	79.52	80.46
4642	NYSE	ALV	Tue, Oct 6, 2015	80.48	80.67	79.09	79.31
4641	NYSE	ALV	Mon, Oct 5, 2015	79.38	80.09	79.10	79.65
4640	NYSE	ALV	Fri, Oct 2, 2015	78.69	79.02	77.66	78.89
4639	NYSE	ALV	Thu, Oct 1, 2015	80.16	80.90	78.06	78.76
4638	NYSE	ALV	Wed, Sep 30, 2015	77.17	78.68	76.85	78.53
4637	NYSE	ALV	Tue, Sep 29, 2015	74.84	75.46	73.94	75.17
4636	NYSE	ALV	Mon, Sep 28, 2015	73.07	73.76	72.82	73.38
4635	NYSE	ALV	Fri, Sep 25, 2015	73.98	75.15	73.81	74.25
4634	NYSE	ALV	Thu, Sep 24, 2015	72.27	73.61	71.30	73.13
4633	NYSE	ALV	Wed, Sep 23, 2015	74.90	75.25	74.11	74.49
4632	NYSE	ALV	Tue, Sep 22, 2015	74.43	75.13	73.68	75.08
4631	NYSE	ALV	Mon, Sep 21, 2015	76.50	77.84	76.15	76.99
4630	NYSE	ALV	Fri, Sep 18, 2015	77.99	78.69	77.42	77.47
4629	NYSE	ALV	Thu, Sep 17, 2015	78.65	80.24	78.37	79.26
4628	NYSE	ALV	Wed, Sep 16, 2015	76.91	79.54	76.78	79.35
4627	NYSE	ALV	Tue, Sep 15, 2015	75.62	76.62	75.44	76.44
4626	NYSE	ALV	Mon, Sep 14, 2015	75.97	76.35	75.50	75.85
4625	NYSE	ALV	Fri, Sep 11, 2015	75.69	76.01	74.81	76.01
4624	NYSE	ALV	Thu, Sep 10, 2015	76.29	76.36	75.03	75.36
4623	NYSE	ALV	Wed, Sep 9, 2015	77.10	77.78	76.21	76.39
4622	NYSE	ALV	Tue, Sep 8, 2015	74.98	75.45	74.08	75.00
4621	NYSE	ALV	Fri, Sep 4, 2015	71.75	71.99	71.05	71.62
4620	NYSE	ALV	Thu, Sep 3, 2015	71.92	73.51	71.70	72.90
4619	NYSE	ALV	Wed, Sep 2, 2015	71.47	71.52	69.92	70.88
4618	NYSE	ALV	Tue, Sep 1, 2015	72.31	72.90	70.55	70.91
4617	NYSE	ALV	Mon, Aug 31, 2015	72.89	74.13	72.89	73.58
4616	NYSE	ALV	Fri, Aug 28, 2015	73.14	73.87	73.07	73.66
4615	NYSE	ALV	Thu, Aug 27, 2015	73.30	73.89	71.87	73.10
4614	NYSE	ALV	Wed, Aug 26, 2015	72.02	72.07	69.64	71.54
4613	NYSE	ALV	Tue, Aug 25, 2015	72.91	72.93	69.78	69.80
4612	NYSE	ALV	Mon, Aug 24, 2015	69.45	71.60	68.81	69.57
4611	NYSE	ALV	Fri, Aug 21, 2015	72.50	72.71	70.55	70.58
4610	NYSE	ALV	Thu, Aug 20, 2015	73.13	73.82	71.71	71.77
4609	NYSE	ALV	Wed, Aug 19, 2015	74.45	75.00	73.75	74.20
4608	NYSE	ALV	Tue, Aug 18, 2015	75.47	75.87	74.94	75.02
4607	NYSE	ALV	Mon, Aug 17, 2015	74.92	75.77	74.35	75.70
4606	NYSE	ALV	Fri, Aug 14, 2015	75.55	75.83	74.82	75.15
4605	NYSE	ALV	Thu, Aug 13, 2015	74.36	75.96	74.35	75.50
4604	NYSE	ALV	Wed, Aug 12, 2015	73.91	74.61	72.12	74.36
4603	NYSE	ALV	Tue, Aug 11, 2015	75.54	75.58	73.91	74.34
4602	NYSE	ALV	Mon, Aug 10, 2015	75.85	77.70	75.83	77.33
4601	NYSE	ALV	Fri, Aug 7, 2015	75.34	76.02	74.97	75.44
4600	NYSE	ALV	Thu, Aug 6, 2015	75.67	75.67	74.23	75.03
4599	NYSE	ALV	Wed, Aug 5, 2015	75.56	75.63	74.74	75.09
4598	NYSE	ALV	Tue, Aug 4, 2015	74.50	75.21	74.31	74.56
4597	NYSE	ALV	Mon, Aug 3, 2015	75.38	75.78	73.75	74.43
4596	NYSE	ALV	Fri, Jul 31, 2015	76.96	76.97	75.28	75.78
4595	NYSE	ALV	Thu, Jul 30, 2015	75.07	75.62	74.56	75.54
4594	NYSE	ALV	Wed, Jul 29, 2015	74.99	75.77	74.75	75.59
4593	NYSE	ALV	Tue, Jul 28, 2015	74.64	75.05	73.97	74.77
4592	NYSE	ALV	Mon, Jul 27, 2015	74.79	74.84	72.73	73.56
4591	NYSE	ALV	Fri, Jul 24, 2015	76.44	76.88	74.50	74.84
4590	NYSE	ALV	Thu, Jul 23, 2015	77.19	77.60	76.50	76.66
4589	NYSE	ALV	Wed, Jul 22, 2015	77.35	77.67	76.57	76.78
4588	NYSE	ALV	Tue, Jul 21, 2015	78.70	79.19	78.15	78.97
4587	NYSE	ALV	Mon, Jul 20, 2015	79.10	79.25	78.50	78.87
4586	NYSE	ALV	Fri, Jul 17, 2015	80.06	80.11	76.55	78.38
4585	NYSE	ALV	Thu, Jul 16, 2015	77.68	78.02	76.21	76.65
4584	NYSE	ALV	Wed, Jul 15, 2015	76.71	77.09	76.22	76.57
4583	NYSE	ALV	Tue, Jul 14, 2015	76.91	77.72	76.71	77.25
4582	NYSE	ALV	Mon, Jul 13, 2015	78.11	78.40	77.78	78.20
4581	NYSE	ALV	Fri, Jul 10, 2015	77.91	78.05	77.14	77.21
4580	NYSE	ALV	Thu, Jul 9, 2015	78.56	78.67	76.75	76.76
4579	NYSE	ALV	Wed, Jul 8, 2015	79.74	79.95	76.49	76.49
4578	NYSE	ALV	Tue, Jul 7, 2015	81.57	82.07	80.40	81.94
4577	NYSE	ALV	Mon, Jul 6, 2015	81.54	82.83	81.52	82.14
4576	NYSE	ALV	Thu, Jul 2, 2015	83.24	83.94	83.19	83.83
4575	NYSE	ALV	Wed, Jul 1, 2015	85.18	85.40	83.60	84.04
4574	NYSE	ALV	Tue, Jun 30, 2015	84.79	84.80	83.52	84.10
4573	NYSE	ALV	Mon, Jun 29, 2015	85.97	86.32	84.10	84.21
4572	NYSE	ALV	Fri, Jun 26, 2015	87.45	87.78	86.61	86.70
4571	NYSE	ALV	Thu, Jun 25, 2015	86.93	87.44	86.71	87.01
4570	NYSE	ALV	Wed, Jun 24, 2015	87.36	87.63	85.79	85.98
4569	NYSE	ALV	Tue, Jun 23, 2015	89.41	90.08	88.33	88.59
4568	NYSE	ALV	Mon, Jun 22, 2015	88.19	88.39	87.40	87.51
4567	NYSE	ALV	Fri, Jun 19, 2015	87.06	87.44	86.70	87.01
4566	NYSE	ALV	Thu, Jun 18, 2015	86.76	87.45	86.58	87.07
4565	NYSE	ALV	Wed, Jun 17, 2015	87.54	87.54	86.62	87.07
4564	NYSE	ALV	Tue, Jun 16, 2015	87.64	87.90	87.11	87.29
4563	NYSE	ALV	Mon, Jun 15, 2015	86.31	86.90	85.89	86.65
4562	NYSE	ALV	Fri, Jun 12, 2015	87.44	87.93	87.19	87.61
4561	NYSE	ALV	Thu, Jun 11, 2015	88.38	88.64	87.83	88.13
4560	NYSE	ALV	Wed, Jun 10, 2015	88.34	88.83	87.86	88.25
4559	NYSE	ALV	Tue, Jun 9, 2015	88.41	88.59	86.54	87.06
4558	NYSE	ALV	Mon, Jun 8, 2015	89.53	89.71	88.71	89.10
4557	NYSE	ALV	Fri, Jun 5, 2015	89.90	89.97	89.39	89.79
4556	NYSE	ALV	Thu, Jun 4, 2015	90.55	90.70	89.82	90.09
4555	NYSE	ALV	Wed, Jun 3, 2015	90.43	91.41	90.34	90.71
4554	NYSE	ALV	Tue, Jun 2, 2015	90.61	90.95	89.68	90.15
4553	NYSE	ALV	Mon, Jun 1, 2015	91.23	91.45	90.46	91.10
4552	NYSE	ALV	Fri, May 29, 2015	91.22	91.78	90.53	90.87
4551	NYSE	ALV	Thu, May 28, 2015	92.21	92.45	91.75	92.35
4550	NYSE	ALV	Wed, May 27, 2015	92.44	93.11	92.27	92.93
4549	NYSE	ALV	Tue, May 26, 2015	94.00	94.01	92.96	93.24
4548	NYSE	ALV	Fri, May 22, 2015	94.22	94.71	93.87	93.94
4547	NYSE	ALV	Thu, May 21, 2015	94.58	94.67	93.76	94.19
4546	NYSE	ALV	Wed, May 20, 2015	94.46	95.22	94.02	94.23
4545	NYSE	ALV	Tue, May 19, 2015	91.12	91.67	90.38	91.56
4544	NYSE	ALV	Mon, May 18, 2015	90.05	91.19	89.79	90.90
4543	NYSE	ALV	Fri, May 15, 2015	88.63	89.94	88.53	89.89
4542	NYSE	ALV	Thu, May 14, 2015	86.95	87.82	86.83	87.65
4541	NYSE	ALV	Wed, May 13, 2015	86.28	87.19	85.82	86.53
4540	NYSE	ALV	Tue, May 12, 2015	86.30	86.59	85.75	86.21
4539	NYSE	ALV	Mon, May 11, 2015	87.40	87.66	86.83	86.83
4538	NYSE	ALV	Fri, May 8, 2015	86.90	87.68	86.90	87.68
4537	NYSE	ALV	Thu, May 7, 2015	85.96	86.38	85.52	85.67
4536	NYSE	ALV	Wed, May 6, 2015	86.01	86.24	84.76	85.26
4535	NYSE	ALV	Tue, May 5, 2015	85.94	86.22	85.11	85.17
4534	NYSE	ALV	Mon, May 4, 2015	86.33	86.58	85.78	86.32
4533	NYSE	ALV	Fri, May 1, 2015	85.79	86.32	85.34	86.16
4532	NYSE	ALV	Thu, Apr 30, 2015	86.36	86.60	84.92	85.52
4531	NYSE	ALV	Wed, Apr 29, 2015	87.49	87.67	86.10	86.49
4530	NYSE	ALV	Tue, Apr 28, 2015	87.27	87.52	86.27	87.10
4529	NYSE	ALV	Mon, Apr 27, 2015	87.41	87.97	87.16	87.49
4528	NYSE	ALV	Fri, Apr 24, 2015	85.38	86.19	84.78	86.16
4527	NYSE	ALV	Thu, Apr 23, 2015	86.59	86.59	84.55	85.36
4526	NYSE	ALV	Wed, Apr 22, 2015	88.13	88.13	84.97	86.60
4525	NYSE	ALV	Tue, Apr 21, 2015	90.51	90.51	88.67	89.10
4524	NYSE	ALV	Mon, Apr 20, 2015	88.86	89.72	88.75	89.22
4523	NYSE	ALV	Fri, Apr 17, 2015	88.13	88.84	87.71	88.67
4522	NYSE	ALV	Thu, Apr 16, 2015	88.67	89.79	88.67	89.36
4521	NYSE	ALV	Wed, Apr 15, 2015	87.64	88.12	87.21	87.87
4520	NYSE	ALV	Tue, Apr 14, 2015	87.39	87.39	86.46	86.69
4519	NYSE	ALV	Mon, Apr 13, 2015	86.79	87.23	86.65	86.67
4518	NYSE	ALV	Fri, Apr 10, 2015	86.32	86.93	86.04	86.72
4517	NYSE	ALV	Thu, Apr 9, 2015	85.86	86.78	85.79	86.54
4516	NYSE	ALV	Wed, Apr 8, 2015	86.35	86.45	85.54	86.10
4515	NYSE	ALV	Tue, Apr 7, 2015	86.80	86.87	86.06	86.21
4514	NYSE	ALV	Mon, Apr 6, 2015	85.67	86.98	85.56	86.56
4513	NYSE	ALV	Thu, Apr 2, 2015	85.07	85.85	85.07	85.76
4512	NYSE	ALV	Wed, Apr 1, 2015	85.69	86.41	84.26	84.92
4511	NYSE	ALV	Tue, Mar 31, 2015	84.66	85.46	84.49	84.84
4510	NYSE	ALV	Mon, Mar 30, 2015	84.00	84.78	83.89	84.56
4509	NYSE	ALV	Fri, Mar 27, 2015	82.21	83.68	82.16	83.17
4508	NYSE	ALV	Thu, Mar 26, 2015	81.42	82.05	81.11	81.67
4507	NYSE	ALV	Wed, Mar 25, 2015	83.04	83.13	81.59	81.63
4506	NYSE	ALV	Tue, Mar 24, 2015	83.73	83.76	82.91	83.01
4505	NYSE	ALV	Mon, Mar 23, 2015	83.40	83.61	83.04	83.04
4504	NYSE	ALV	Fri, Mar 20, 2015	82.91	83.24	82.56	83.04
4503	NYSE	ALV	Thu, Mar 19, 2015	82.14	82.32	81.71	81.95
4502	NYSE	ALV	Wed, Mar 18, 2015	81.75	83.42	81.30	83.01
4501	NYSE	ALV	Tue, Mar 17, 2015	81.66	82.17	81.44	81.88
4500	NYSE	ALV	Mon, Mar 16, 2015	81.13	82.41	81.03	82.16
4499	NYSE	ALV	Fri, Mar 13, 2015	80.36	80.73	79.89	80.57
4498	NYSE	ALV	Thu, Mar 12, 2015	80.40	81.49	80.20	81.42
4497	NYSE	ALV	Wed, Mar 11, 2015	80.44	80.75	79.71	80.40
4496	NYSE	ALV	Tue, Mar 10, 2015	80.94	81.01	80.35	80.50
4495	NYSE	ALV	Mon, Mar 9, 2015	81.19	81.98	80.95	81.66
4494	NYSE	ALV	Fri, Mar 6, 2015	81.02	81.11	80.46	80.68
4493	NYSE	ALV	Thu, Mar 5, 2015	81.39	82.32	81.18	81.68
4492	NYSE	ALV	Wed, Mar 4, 2015	81.12	81.73	80.73	81.25
4491	NYSE	ALV	Tue, Mar 3, 2015	81.36	82.19	81.35	82.12
4490	NYSE	ALV	Mon, Mar 2, 2015	81.05	82.45	81.05	82.25
4489	NYSE	ALV	Fri, Feb 27, 2015	81.42	81.42	80.80	81.04
4488	NYSE	ALV	Thu, Feb 26, 2015	81.42	81.77	80.84	81.18
4487	NYSE	ALV	Wed, Feb 25, 2015	80.94	81.74	80.91	81.72
4486	NYSE	ALV	Tue, Feb 24, 2015	81.65	81.75	80.84	81.01
4485	NYSE	ALV	Mon, Feb 23, 2015	80.92	81.80	80.72	81.52
4484	NYSE	ALV	Fri, Feb 20, 2015	80.33	81.79	79.94	81.70
4483	NYSE	ALV	Thu, Feb 19, 2015	79.66	80.99	79.64	80.85
4482	NYSE	ALV	Wed, Feb 18, 2015	80.51	81.21	80.20	81.05
4481	NYSE	ALV	Tue, Feb 17, 2015	80.52	81.34	80.52	80.87
4480	NYSE	ALV	Fri, Feb 13, 2015	81.69	81.91	81.39	81.66
4479	NYSE	ALV	Thu, Feb 12, 2015	81.54	82.19	81.39	81.85
4478	NYSE	ALV	Wed, Feb 11, 2015	81.41	81.65	80.85	81.41
4477	NYSE	ALV	Tue, Feb 10, 2015	81.29	81.87	80.60	81.60
4476	NYSE	ALV	Mon, Feb 9, 2015	79.32	80.63	79.28	80.28
4475	NYSE	ALV	Fri, Feb 6, 2015	80.60	80.78	80.15	80.32
4474	NYSE	ALV	Thu, Feb 5, 2015	80.94	81.14	80.35	80.84
4473	NYSE	ALV	Wed, Feb 4, 2015	79.43	80.65	79.40	80.19
4472	NYSE	ALV	Tue, Feb 3, 2015	79.39	80.05	79.23	79.93
4471	NYSE	ALV	Mon, Feb 2, 2015	76.83	78.37	76.29	78.37
4470	NYSE	ALV	Fri, Jan 30, 2015	77.94	78.13	76.34	76.40
4469	NYSE	ALV	Thu, Jan 29, 2015	75.59	78.15	73.97	77.45
4468	NYSE	ALV	Wed, Jan 28, 2015	74.19	74.34	73.06	73.31
4467	NYSE	ALV	Tue, Jan 27, 2015	73.80	74.42	73.38	73.96
4466	NYSE	ALV	Mon, Jan 26, 2015	75.03	75.13	72.96	74.15
4465	NYSE	ALV	Fri, Jan 23, 2015	74.79	75.35	74.28	74.35
4464	NYSE	ALV	Thu, Jan 22, 2015	74.33	76.00	74.13	75.70
4463	NYSE	ALV	Wed, Jan 21, 2015	74.46	74.69	74.07	74.42
4462	NYSE	ALV	Tue, Jan 20, 2015	73.92	74.72	73.76	74.49
4461	NYSE	ALV	Fri, Jan 16, 2015	73.20	73.76	72.37	73.56
4460	NYSE	ALV	Thu, Jan 15, 2015	74.20	74.74	73.39	73.40
4459	NYSE	ALV	Wed, Jan 14, 2015	73.99	74.35	72.72	73.61
4458	NYSE	ALV	Tue, Jan 13, 2015	74.39	75.39	73.40	73.94
4457	NYSE	ALV	Mon, Jan 12, 2015	74.59	74.60	73.44	74.06
4456	NYSE	ALV	Fri, Jan 9, 2015	74.34	74.79	73.63	73.69
4455	NYSE	ALV	Thu, Jan 8, 2015	74.21	74.96	74.05	74.61
4454	NYSE	ALV	Wed, Jan 7, 2015	73.98	74.89	73.86	74.72
4453	NYSE	ALV	Tue, Jan 6, 2015	73.97	74.31	73.22	73.78
4452	NYSE	ALV	Mon, Jan 5, 2015	75.38	75.75	73.33	73.67
4451	NYSE	ALV	Fri, Jan 2, 2015	76.70	76.75	75.57	76.31
4450	NYSE	ALV	Wed, Dec 31, 2014	77.16	77.60	76.44	76.44
4449	NYSE	ALV	Tue, Dec 30, 2014	78.15	78.17	77.08	77.14
4448	NYSE	ALV	Mon, Dec 29, 2014	77.26	77.92	77.21	77.74
4447	NYSE	ALV	Fri, Dec 26, 2014	76.58	77.27	76.52	77.00
4446	NYSE	ALV	Wed, Dec 24, 2014	76.77	77.03	76.43	76.50
4445	NYSE	ALV	Tue, Dec 23, 2014	76.78	77.63	76.75	76.80
4444	NYSE	ALV	Mon, Dec 22, 2014	75.62	76.18	75.44	75.74
4443	NYSE	ALV	Fri, Dec 19, 2014	74.50	75.88	74.49	75.49
4442	NYSE	ALV	Thu, Dec 18, 2014	74.81	74.88	74.43	74.82
4441	NYSE	ALV	Wed, Dec 17, 2014	72.97	74.61	72.75	74.18
4440	NYSE	ALV	Tue, Dec 16, 2014	72.63	73.90	72.37	72.37
4439	NYSE	ALV	Mon, Dec 15, 2014	73.00	73.33	72.49	73.01
4438	NYSE	ALV	Fri, Dec 12, 2014	73.43	73.60	72.64	72.65
4437	NYSE	ALV	Thu, Dec 11, 2014	73.74	74.20	73.43	73.51
4436	NYSE	ALV	Wed, Dec 10, 2014	75.08	75.28	72.94	72.97
4435	NYSE	ALV	Tue, Dec 9, 2014	74.51	75.40	74.41	75.39
4434	NYSE	ALV	Mon, Dec 8, 2014	75.93	75.93	74.53	74.77
4433	NYSE	ALV	Fri, Dec 5, 2014	76.13	76.30	75.55	75.96
4432	NYSE	ALV	Thu, Dec 4, 2014	75.05	76.08	74.99	75.41
4431	NYSE	ALV	Wed, Dec 3, 2014	72.75	74.23	72.62	74.15
4430	NYSE	ALV	Tue, Dec 2, 2014	71.06	71.98	71.06	71.86
4429	NYSE	ALV	Mon, Dec 1, 2014	71.58	71.70	70.65	71.12
4428	NYSE	ALV	Fri, Nov 28, 2014	70.80	71.40	70.76	71.29
4427	NYSE	ALV	Wed, Nov 26, 2014	71.48	71.48	71.01	71.14
4426	NYSE	ALV	Tue, Nov 25, 2014	71.54	71.68	71.28	71.32
4425	NYSE	ALV	Mon, Nov 24, 2014	71.98	72.12	71.49	71.71
4424	NYSE	ALV	Fri, Nov 21, 2014	71.12	72.01	70.96	71.63
4423	NYSE	ALV	Thu, Nov 20, 2014	71.60	71.87	71.33	71.63
4422	NYSE	ALV	Wed, Nov 19, 2014	70.52	72.45	70.38	72.32
4421	NYSE	ALV	Tue, Nov 18, 2014	69.99	71.09	69.99	70.47
4420	NYSE	ALV	Mon, Nov 17, 2014	69.90	69.96	69.55	69.67
4419	NYSE	ALV	Fri, Nov 14, 2014	69.75	70.69	69.71	70.44
4418	NYSE	ALV	Thu, Nov 13, 2014	69.30	69.72	69.23	69.58
4417	NYSE	ALV	Wed, Nov 12, 2014	68.30	69.31	68.30	69.19
4416	NYSE	ALV	Tue, Nov 11, 2014	68.24	69.02	68.23	68.78
4415	NYSE	ALV	Mon, Nov 10, 2014	67.79	68.41	67.57	68.37
4414	NYSE	ALV	Fri, Nov 7, 2014	67.04	67.64	66.81	67.36
4413	NYSE	ALV	Thu, Nov 6, 2014	66.96	67.80	66.96	67.58
4412	NYSE	ALV	Wed, Nov 5, 2014	66.85	67.74	66.58	67.61
4411	NYSE	ALV	Tue, Nov 4, 2014	66.24	66.46	65.64	66.05
4410	NYSE	ALV	Mon, Nov 3, 2014	65.93	66.31	65.78	66.14
4409	NYSE	ALV	Fri, Oct 31, 2014	65.75	66.24	65.68	66.09
4408	NYSE	ALV	Thu, Oct 30, 2014	64.96	65.61	64.43	65.17
4407	NYSE	ALV	Wed, Oct 29, 2014	65.67	66.42	64.60	65.11
4406	NYSE	ALV	Tue, Oct 28, 2014	64.52	66.29	64.39	66.17
4405	NYSE	ALV	Mon, Oct 27, 2014	64.34	64.44	63.51	64.15
4404	NYSE	ALV	Fri, Oct 24, 2014	65.00	65.52	64.70	65.07
4403	NYSE	ALV	Thu, Oct 23, 2014	63.86	66.53	63.79	65.25
4402	NYSE	ALV	Wed, Oct 22, 2014	67.36	68.38	67.00	67.28
4401	NYSE	ALV	Tue, Oct 21, 2014	66.54	67.90	66.50	67.70
4400	NYSE	ALV	Mon, Oct 20, 2014	65.90	66.60	65.84	66.24
4399	NYSE	ALV	Fri, Oct 17, 2014	66.24	67.60	65.83	66.25
4398	NYSE	ALV	Thu, Oct 16, 2014	63.36	66.37	63.20	65.44
4397	NYSE	ALV	Wed, Oct 15, 2014	63.82	65.13	62.78	64.83
4396	NYSE	ALV	Tue, Oct 14, 2014	64.23	65.63	63.75	65.15
4395	NYSE	ALV	Mon, Oct 13, 2014	64.91	65.13	63.36	63.39
4394	NYSE	ALV	Fri, Oct 10, 2014	64.77	65.45	64.08	64.08
4393	NYSE	ALV	Thu, Oct 9, 2014	66.54	66.87	64.92	64.93
4392	NYSE	ALV	Wed, Oct 8, 2014	66.48	67.53	65.95	67.45
4391	NYSE	ALV	Tue, Oct 7, 2014	67.63	67.77	66.44	66.44
4390	NYSE	ALV	Mon, Oct 6, 2014	68.34	68.39	67.34	67.75
4389	NYSE	ALV	Fri, Oct 3, 2014	67.36	67.87	67.28	67.78
4388	NYSE	ALV	Thu, Oct 2, 2014	67.21	68.20	66.73	67.99
4387	NYSE	ALV	Wed, Oct 1, 2014	66.35	66.86	65.98	66.28
4386	NYSE	ALV	Tue, Sep 30, 2014	66.81	67.02	65.75	66.22
4385	NYSE	ALV	Mon, Sep 29, 2014	67.79	68.17	67.22	67.36
4384	NYSE	ALV	Fri, Sep 26, 2014	68.52	68.74	67.81	68.22
4383	NYSE	ALV	Thu, Sep 25, 2014	69.61	69.73	68.47	68.47
4382	NYSE	ALV	Wed, Sep 24, 2014	69.69	70.34	68.73	70.15
4381	NYSE	ALV	Tue, Sep 23, 2014	69.52	69.62	68.64	68.86
4380	NYSE	ALV	Mon, Sep 22, 2014	70.36	70.38	69.18	69.54
4379	NYSE	ALV	Fri, Sep 19, 2014	72.02	72.04	70.21	70.27
4378	NYSE	ALV	Thu, Sep 18, 2014	71.99	72.07	71.43	71.74
4377	NYSE	ALV	Wed, Sep 17, 2014	71.78	72.03	71.23	71.53
4376	NYSE	ALV	Tue, Sep 16, 2014	71.57	71.62	70.76	71.42
4375	NYSE	ALV	Mon, Sep 15, 2014	72.17	72.36	71.14	71.20
4374	NYSE	ALV	Fri, Sep 12, 2014	72.55	72.63	71.65	72.10
4373	NYSE	ALV	Thu, Sep 11, 2014	72.22	72.73	72.16	72.61
4372	NYSE	ALV	Wed, Sep 10, 2014	72.65	72.90	72.22	72.58
4371	NYSE	ALV	Tue, Sep 9, 2014	73.74	73.84	72.71	72.79
4370	NYSE	ALV	Mon, Sep 8, 2014	74.95	75.16	74.13	74.30
4369	NYSE	ALV	Fri, Sep 5, 2014	75.39	75.52	75.03	75.44
4368	NYSE	ALV	Thu, Sep 4, 2014	75.57	76.01	75.57	75.66
4367	NYSE	ALV	Wed, Sep 3, 2014	75.53	75.77	75.25	75.67
4366	NYSE	ALV	Tue, Sep 2, 2014	74.83	75.23	74.68	74.97
4365	NYSE	ALV	Fri, Aug 29, 2014	74.59	74.95	74.36	74.69
4364	NYSE	ALV	Thu, Aug 28, 2014	74.02	74.75	73.85	74.56
4363	NYSE	ALV	Wed, Aug 27, 2014	74.42	74.63	74.02	74.49
4362	NYSE	ALV	Tue, Aug 26, 2014	74.67	74.95	74.13	74.18
4361	NYSE	ALV	Mon, Aug 25, 2014	74.20	74.97	74.20	74.47
4360	NYSE	ALV	Fri, Aug 22, 2014	74.22	74.28	73.74	74.00
4359	NYSE	ALV	Thu, Aug 21, 2014	74.72	74.75	73.94	73.95
4358	NYSE	ALV	Wed, Aug 20, 2014	73.86	74.77	73.66	74.59
4357	NYSE	ALV	Tue, Aug 19, 2014	73.60	74.02	73.25	73.84
4356	NYSE	ALV	Mon, Aug 18, 2014	73.21	73.25	72.66	73.07
4355	NYSE	ALV	Fri, Aug 15, 2014	73.53	73.61	72.29	72.79
4354	NYSE	ALV	Thu, Aug 14, 2014	72.88	73.04	72.45	73.01
4353	NYSE	ALV	Wed, Aug 13, 2014	72.49	72.98	72.24	72.89
4352	NYSE	ALV	Tue, Aug 12, 2014	72.45	72.90	72.27	72.58
4351	NYSE	ALV	Mon, Aug 11, 2014	73.87	73.94	73.12	73.12
4350	NYSE	ALV	Fri, Aug 8, 2014	72.12	73.65	72.05	73.53
4349	NYSE	ALV	Thu, Aug 7, 2014	72.81	73.14	71.58	71.87
4348	NYSE	ALV	Wed, Aug 6, 2014	71.86	73.21	71.78	72.72
4347	NYSE	ALV	Tue, Aug 5, 2014	73.20	74.12	73.07	73.18
4346	NYSE	ALV	Mon, Aug 4, 2014	72.55	73.74	72.32	73.60
4345	NYSE	ALV	Fri, Aug 1, 2014	71.63	71.96	71.06	71.65
4344	NYSE	ALV	Thu, Jul 31, 2014	72.50	72.59	71.66	71.68
4343	NYSE	ALV	Wed, Jul 30, 2014	73.65	73.83	73.07	73.38
4342	NYSE	ALV	Tue, Jul 29, 2014	74.51	74.52	73.68	73.68
4341	NYSE	ALV	Mon, Jul 28, 2014	74.46	74.69	74.00	74.09
4340	NYSE	ALV	Fri, Jul 25, 2014	74.41	74.70	74.16	74.45
4339	NYSE	ALV	Thu, Jul 24, 2014	74.57	74.84	74.08	74.24
4338	NYSE	ALV	Wed, Jul 23, 2014	73.97	74.30	73.71	74.05
4337	NYSE	ALV	Tue, Jul 22, 2014	74.14	74.28	73.51	73.64
4336	NYSE	ALV	Mon, Jul 21, 2014	74.67	75.01	73.19	73.44
4335	NYSE	ALV	Fri, Jul 18, 2014	74.76	75.24	74.40	74.65
4334	NYSE	ALV	Thu, Jul 17, 2014	75.93	76.72	75.19	75.33
4333	NYSE	ALV	Wed, Jul 16, 2014	76.37	76.47	76.03	76.23
4332	NYSE	ALV	Tue, Jul 15, 2014	76.23	76.72	75.92	76.39
4331	NYSE	ALV	Mon, Jul 14, 2014	76.74	76.96	76.20	76.52
4330	NYSE	ALV	Fri, Jul 11, 2014	76.18	76.80	75.86	76.66
4329	NYSE	ALV	Thu, Jul 10, 2014	75.23	77.44	75.10	76.65
4328	NYSE	ALV	Wed, Jul 9, 2014	76.29	76.74	76.19	76.68
4327	NYSE	ALV	Tue, Jul 8, 2014	77.42	77.63	76.83	77.58
4326	NYSE	ALV	Mon, Jul 7, 2014	77.55	77.73	77.10	77.32
4325	NYSE	ALV	Thu, Jul 3, 2014	77.58	77.87	77.44	77.82
4324	NYSE	ALV	Wed, Jul 2, 2014	77.09	77.78	76.95	77.30
4323	NYSE	ALV	Tue, Jul 1, 2014	76.98	77.22	76.68	76.86
4322	NYSE	ALV	Mon, Jun 30, 2014	76.50	77.11	76.22	76.78
4321	NYSE	ALV	Fri, Jun 27, 2014	75.80	76.44	75.77	76.32
4320	NYSE	ALV	Thu, Jun 26, 2014	75.88	76.11	75.06	76.00
4319	NYSE	ALV	Wed, Jun 25, 2014	75.08	76.11	75.08	76.02
4318	NYSE	ALV	Tue, Jun 24, 2014	75.86	76.46	75.47	75.49
4317	NYSE	ALV	Mon, Jun 23, 2014	75.98	76.48	75.90	76.39
4316	NYSE	ALV	Fri, Jun 20, 2014	75.95	76.21	75.74	76.20
4315	NYSE	ALV	Thu, Jun 19, 2014	76.05	76.08	75.51	75.77
4314	NYSE	ALV	Wed, Jun 18, 2014	75.98	76.19	75.57	76.06
4313	NYSE	ALV	Tue, Jun 17, 2014	75.61	76.44	75.47	76.28
4312	NYSE	ALV	Mon, Jun 16, 2014	76.03	76.56	75.67	76.30
4311	NYSE	ALV	Fri, Jun 13, 2014	75.77	76.54	75.70	76.35
4310	NYSE	ALV	Thu, Jun 12, 2014	76.66	76.79	75.75	75.96
4309	NYSE	ALV	Wed, Jun 11, 2014	77.19	77.24	76.84	77.12
4308	NYSE	ALV	Tue, Jun 10, 2014	77.14	77.42	76.97	77.41
4307	NYSE	ALV	Mon, Jun 9, 2014	76.84	77.81	76.80	77.35
4306	NYSE	ALV	Fri, Jun 6, 2014	77.37	77.91	77.20	77.74
4305	NYSE	ALV	Thu, Jun 5, 2014	76.57	77.40	76.44	77.17
4304	NYSE	ALV	Wed, Jun 4, 2014	76.36	76.94	76.30	76.80
4303	NYSE	ALV	Tue, Jun 3, 2014	76.70	76.91	76.25	76.60
4302	NYSE	ALV	Mon, Jun 2, 2014	76.98	76.98	76.16	76.81
4301	NYSE	ALV	Fri, May 30, 2014	76.56	76.64	76.12	76.36
4300	NYSE	ALV	Thu, May 29, 2014	75.89	76.36	75.58	76.28
4299	NYSE	ALV	Wed, May 28, 2014	75.85	76.12	75.51	75.80
4298	NYSE	ALV	Tue, May 27, 2014	75.01	75.99	74.98	75.67
4297	NYSE	ALV	Fri, May 23, 2014	73.55	74.87	73.45	74.87
4296	NYSE	ALV	Thu, May 22, 2014	74.55	74.76	73.97	74.33
4295	NYSE	ALV	Wed, May 21, 2014	73.43	74.59	73.29	74.49
4294	NYSE	ALV	Tue, May 20, 2014	74.05	74.35	73.15	73.53
4293	NYSE	ALV	Mon, May 19, 2014	73.04	73.82	73.03	73.71
4292	NYSE	ALV	Fri, May 16, 2014	74.05	74.10	73.22	73.62
4291	NYSE	ALV	Thu, May 15, 2014	75.10	75.17	73.40	74.45
4290	NYSE	ALV	Wed, May 14, 2014	75.22	75.39	74.82	74.88
4289	NYSE	ALV	Tue, May 13, 2014	75.30	75.42	74.66	75.02
4288	NYSE	ALV	Mon, May 12, 2014	73.77	74.60	73.66	74.57
4287	NYSE	ALV	Fri, May 9, 2014	73.93	73.94	72.68	73.04
4286	NYSE	ALV	Thu, May 8, 2014	74.09	74.59	73.51	73.71
4285	NYSE	ALV	Wed, May 7, 2014	74.12	74.28	73.07	73.83
4284	NYSE	ALV	Tue, May 6, 2014	74.62	74.63	73.54	73.94
4283	NYSE	ALV	Mon, May 5, 2014	73.92	74.41	73.53	74.25
4282	NYSE	ALV	Fri, May 2, 2014	73.86	74.56	73.86	74.05
4281	NYSE	ALV	Thu, May 1, 2014	73.48	74.25	73.43	73.99
4280	NYSE	ALV	Wed, Apr 30, 2014	73.01	73.55	72.69	73.46
4279	NYSE	ALV	Tue, Apr 29, 2014	73.38	73.46	72.18	72.83
4278	NYSE	ALV	Mon, Apr 28, 2014	74.11	74.18	71.73	72.76
4277	NYSE	ALV	Fri, Apr 25, 2014	73.87	74.38	72.25	72.99
4276	NYSE	ALV	Thu, Apr 24, 2014	74.70	74.73	73.80	74.54
4275	NYSE	ALV	Wed, Apr 23, 2014	73.48	74.68	73.48	74.13
4274	NYSE	ALV	Tue, Apr 22, 2014	74.46	74.97	74.37	74.79
4273	NYSE	ALV	Mon, Apr 21, 2014	74.05	74.68	73.83	74.56
4272	NYSE	ALV	Thu, Apr 17, 2014	73.80	74.41	73.76	73.92
4271	NYSE	ALV	Wed, Apr 16, 2014	72.61	73.83	72.48	73.83
4270	NYSE	ALV	Tue, Apr 15, 2014	72.22	72.84	71.25	72.50
4269	NYSE	ALV	Mon, Apr 14, 2014	71.74	72.76	71.58	72.30
4268	NYSE	ALV	Fri, Apr 11, 2014	71.90	73.31	71.60	71.84
4267	NYSE	ALV	Thu, Apr 10, 2014	73.46	73.61	72.19	72.21
4266	NYSE	ALV	Wed, Apr 9, 2014	72.82	74.15	72.75	74.14
4265	NYSE	ALV	Tue, Apr 8, 2014	71.90	73.07	71.66	72.78
4264	NYSE	ALV	Mon, Apr 7, 2014	72.32	72.75	71.22	71.60
4263	NYSE	ALV	Fri, Apr 4, 2014	74.03	74.04	72.13	72.27
4262	NYSE	ALV	Thu, Apr 3, 2014	73.44	73.52	72.60	72.86
4261	NYSE	ALV	Wed, Apr 2, 2014	72.88	73.40	72.67	73.18
4260	NYSE	ALV	Tue, Apr 1, 2014	73.12	73.20	72.63	73.20
4259	NYSE	ALV	Mon, Mar 31, 2014	72.30	72.61	72.03	72.29
4258	NYSE	ALV	Fri, Mar 28, 2014	71.02	71.77	70.96	71.17
4257	NYSE	ALV	Thu, Mar 27, 2014	70.44	70.47	69.72	70.06
4256	NYSE	ALV	Wed, Mar 26, 2014	70.85	71.17	70.27	70.27
4255	NYSE	ALV	Tue, Mar 25, 2014	71.13	71.45	70.41	70.68
4254	NYSE	ALV	Mon, Mar 24, 2014	71.72	72.05	70.57	70.68
4253	NYSE	ALV	Fri, Mar 21, 2014	71.18	72.67	71.03	72.64
4252	NYSE	ALV	Thu, Mar 20, 2014	70.11	71.14	70.07	71.10
4251	NYSE	ALV	Wed, Mar 19, 2014	70.99	71.09	70.01	70.47
4250	NYSE	ALV	Tue, Mar 18, 2014	70.44	70.98	70.44	70.85
4249	NYSE	ALV	Mon, Mar 17, 2014	70.36	70.60	69.90	70.34
4248	NYSE	ALV	Fri, Mar 14, 2014	69.05	69.63	69.05	69.51
4247	NYSE	ALV	Thu, Mar 13, 2014	70.30	70.36	69.10	69.39
4246	NYSE	ALV	Wed, Mar 12, 2014	69.33	69.71	68.84	69.69
4245	NYSE	ALV	Tue, Mar 11, 2014	69.83	70.00	69.23	69.40
4244	NYSE	ALV	Mon, Mar 10, 2014	69.42	69.55	68.95	69.45
4243	NYSE	ALV	Fri, Mar 7, 2014	70.39	70.39	69.58	69.79
4242	NYSE	ALV	Thu, Mar 6, 2014	69.92	69.96	69.63	69.68
4241	NYSE	ALV	Wed, Mar 5, 2014	69.91	69.91	69.26	69.37
4240	NYSE	ALV	Tue, Mar 4, 2014	69.02	69.46	68.84	69.37
4239	NYSE	ALV	Mon, Mar 3, 2014	68.22	68.46	67.25	68.17
4238	NYSE	ALV	Fri, Feb 28, 2014	69.04	69.98	68.93	69.40
4237	NYSE	ALV	Thu, Feb 27, 2014	68.30	69.41	68.26	69.37
4236	NYSE	ALV	Wed, Feb 26, 2014	68.77	69.00	68.35	68.48
4235	NYSE	ALV	Tue, Feb 25, 2014	69.13	69.46	68.84	69.01
4234	NYSE	ALV	Mon, Feb 24, 2014	68.84	69.11	68.43	68.84
4233	NYSE	ALV	Fri, Feb 21, 2014	68.84	69.14	68.65	68.88
4232	NYSE	ALV	Thu, Feb 20, 2014	68.15	69.05	68.15	68.96
4231	NYSE	ALV	Wed, Feb 19, 2014	67.97	69.11	67.89	68.34
4230	NYSE	ALV	Tue, Feb 18, 2014	68.61	68.97	68.37	68.72
4229	NYSE	ALV	Fri, Feb 14, 2014	68.85	69.19	68.84	69.05
4228	NYSE	ALV	Thu, Feb 13, 2014	67.99	69.28	67.99	68.98
4227	NYSE	ALV	Wed, Feb 12, 2014	68.04	68.86	68.04	68.68
4226	NYSE	ALV	Tue, Feb 11, 2014	67.74	68.72	67.55	68.62
4225	NYSE	ALV	Mon, Feb 10, 2014	67.50	67.61	67.00	67.42
4224	NYSE	ALV	Fri, Feb 7, 2014	67.06	67.76	67.04	67.36
4223	NYSE	ALV	Thu, Feb 6, 2014	65.88	67.25	65.77	67.15
4222	NYSE	ALV	Wed, Feb 5, 2014	65.60	65.75	64.67	65.66
4221	NYSE	ALV	Tue, Feb 4, 2014	65.45	65.45	64.65	65.39
4220	NYSE	ALV	Mon, Feb 3, 2014	66.27	66.73	64.60	64.75
4219	NYSE	ALV	Fri, Jan 31, 2014	64.78	65.52	64.54	65.32
4218	NYSE	ALV	Thu, Jan 30, 2014	63.03	63.82	62.84	63.59
4217	NYSE	ALV	Wed, Jan 29, 2014	62.96	63.58	62.71	63.11
4216	NYSE	ALV	Tue, Jan 28, 2014	62.77	63.45	62.62	63.36
4215	NYSE	ALV	Mon, Jan 27, 2014	62.29	62.60	61.48	62.15
4214	NYSE	ALV	Fri, Jan 24, 2014	63.61	63.64	62.24	62.29
4213	NYSE	ALV	Thu, Jan 23, 2014	64.73	64.73	64.01	64.57
4212	NYSE	ALV	Wed, Jan 22, 2014	64.10	64.44	63.64	64.36
4211	NYSE	ALV	Tue, Jan 21, 2014	64.73	65.04	63.59	63.63
4210	NYSE	ALV	Fri, Jan 17, 2014	65.46	65.93	65.44	65.56
4209	NYSE	ALV	Thu, Jan 16, 2014	65.80	65.97	65.24	65.96
4208	NYSE	ALV	Wed, Jan 15, 2014	66.18	66.35	65.21	65.77
4207	NYSE	ALV	Tue, Jan 14, 2014	65.48	65.75	65.28	65.73
4206	NYSE	ALV	Mon, Jan 13, 2014	65.75	65.93	64.67	64.98
4205	NYSE	ALV	Fri, Jan 10, 2014	65.27	66.00	65.14	65.97
4204	NYSE	ALV	Thu, Jan 9, 2014	65.25	65.33	64.43	65.11
4203	NYSE	ALV	Wed, Jan 8, 2014	65.19	65.65	64.71	64.91
4202	NYSE	ALV	Tue, Jan 7, 2014	64.99	65.48	64.93	65.48
4201	NYSE	ALV	Mon, Jan 6, 2014	64.71	64.95	64.13	64.47
4200	NYSE	ALV	Fri, Jan 3, 2014	65.08	65.19	64.27	64.64
4199	NYSE	ALV	Thu, Jan 2, 2014	65.45	65.49	64.36	64.77
4198	NYSE	ALV	Tue, Dec 31, 2013	66.15	66.56	65.91	66.13
4197	NYSE	ALV	Mon, Dec 30, 2013	66.18	66.43	65.84	66.11
4196	NYSE	ALV	Fri, Dec 27, 2013	66.58	66.58	65.83	65.93
4195	NYSE	ALV	Thu, Dec 26, 2013	65.87	66.27	65.77	66.01
4194	NYSE	ALV	Tue, Dec 24, 2013	65.42	65.85	65.42	65.55
4193	NYSE	ALV	Mon, Dec 23, 2013	65.67	65.75	65.41	65.49
4192	NYSE	ALV	Fri, Dec 20, 2013	64.47	65.07	64.38	64.93
4191	NYSE	ALV	Thu, Dec 19, 2013	64.98	65.15	64.10	64.31
4190	NYSE	ALV	Wed, Dec 18, 2013	65.01	65.32	64.06	65.23
4189	NYSE	ALV	Tue, Dec 17, 2013	64.74	65.03	64.31	64.82
4188	NYSE	ALV	Mon, Dec 16, 2013	64.36	64.98	64.35	64.94
4187	NYSE	ALV	Fri, Dec 13, 2013	64.33	64.70	64.13	64.29
4186	NYSE	ALV	Thu, Dec 12, 2013	64.31	64.57	64.01	64.19
4185	NYSE	ALV	Wed, Dec 11, 2013	65.72	65.75	64.64	64.71
4184	NYSE	ALV	Tue, Dec 10, 2013	65.78	66.06	65.48	65.78
4183	NYSE	ALV	Mon, Dec 9, 2013	65.79	66.21	65.79	66.09
4182	NYSE	ALV	Fri, Dec 6, 2013	66.23	66.23	65.65	65.86
4181	NYSE	ALV	Thu, Dec 5, 2013	65.47	65.86	65.41	65.51
4180	NYSE	ALV	Wed, Dec 4, 2013	65.18	65.45	64.68	65.21
4179	NYSE	ALV	Tue, Dec 3, 2013	66.22	66.39	65.35	65.52
4178	NYSE	ALV	Mon, Dec 2, 2013	66.39	66.91	66.04	66.14
4177	NYSE	ALV	Fri, Nov 29, 2013	67.12	67.35	66.82	66.89
4176	NYSE	ALV	Wed, Nov 27, 2013	67.24	67.58	67.12	67.17
4175	NYSE	ALV	Tue, Nov 26, 2013	66.68	67.08	66.55	67.00
4174	NYSE	ALV	Mon, Nov 25, 2013	66.32	66.63	66.17	66.28
4173	NYSE	ALV	Fri, Nov 22, 2013	65.65	66.51	65.43	66.32
4172	NYSE	ALV	Thu, Nov 21, 2013	64.61	65.39	64.59	65.26
4171	NYSE	ALV	Wed, Nov 20, 2013	64.88	65.01	64.30	64.64
4170	NYSE	ALV	Tue, Nov 19, 2013	65.13	65.25	64.29	64.51
4169	NYSE	ALV	Mon, Nov 18, 2013	65.63	65.82	64.84	64.93
4168	NYSE	ALV	Fri, Nov 15, 2013	65.10	65.76	64.86	65.62
4167	NYSE	ALV	Thu, Nov 14, 2013	64.71	65.18	64.53	65.03
4166	NYSE	ALV	Wed, Nov 13, 2013	63.49	64.61	63.43	64.60
4165	NYSE	ALV	Tue, Nov 12, 2013	64.10	64.39	63.95	64.14
4164	NYSE	ALV	Mon, Nov 11, 2013	65.11	65.24	64.76	64.77
4163	NYSE	ALV	Fri, Nov 8, 2013	64.13	65.11	64.08	65.07
4162	NYSE	ALV	Thu, Nov 7, 2013	65.56	65.68	63.77	63.80
4161	NYSE	ALV	Wed, Nov 6, 2013	65.57	65.78	65.20	65.48
4160	NYSE	ALV	Tue, Nov 5, 2013	64.87	65.60	64.79	65.14
4159	NYSE	ALV	Mon, Nov 4, 2013	64.30	65.22	64.20	65.21
4158	NYSE	ALV	Fri, Nov 1, 2013	64.00	64.65	63.78	64.26
4157	NYSE	ALV	Thu, Oct 31, 2013	64.22	64.82	63.95	64.28
4156	NYSE	ALV	Wed, Oct 30, 2013	64.93	65.19	63.72	64.13
4155	NYSE	ALV	Tue, Oct 29, 2013	65.34	65.46	64.54	65.01
4154	NYSE	ALV	Mon, Oct 28, 2013	65.84	66.14	65.33	65.39
4153	NYSE	ALV	Fri, Oct 25, 2013	66.48	66.50	65.41	66.19
4152	NYSE	ALV	Thu, Oct 24, 2013	65.01	66.40	64.62	66.37
4151	NYSE	ALV	Wed, Oct 23, 2013	67.42	68.06	66.81	68.01
4150	NYSE	ALV	Tue, Oct 22, 2013	67.40	67.73	67.05	67.51
4149	NYSE	ALV	Mon, Oct 21, 2013	67.22	67.37	66.57	66.69
4148	NYSE	ALV	Fri, Oct 18, 2013	66.90	67.32	66.78	67.14
4147	NYSE	ALV	Thu, Oct 17, 2013	66.09	66.79	65.96	66.75
4146	NYSE	ALV	Wed, Oct 16, 2013	65.73	66.06	65.52	65.83
4145	NYSE	ALV	Tue, Oct 15, 2013	65.32	65.75	64.98	65.24
4144	NYSE	ALV	Mon, Oct 14, 2013	64.76	65.32	64.64	65.27
4143	NYSE	ALV	Fri, Oct 11, 2013	64.54	65.13	64.47	65.11
4142	NYSE	ALV	Thu, Oct 10, 2013	63.59	64.45	63.53	64.43
4141	NYSE	ALV	Wed, Oct 9, 2013	62.70	63.20	62.19	62.90
4140	NYSE	ALV	Tue, Oct 8, 2013	64.04	64.07	62.40	62.46
4139	NYSE	ALV	Mon, Oct 7, 2013	63.60	64.28	63.50	63.92
4138	NYSE	ALV	Fri, Oct 4, 2013	64.26	64.97	64.04	64.70
4137	NYSE	ALV	Thu, Oct 3, 2013	64.62	64.77	63.59	64.34
4136	NYSE	ALV	Wed, Oct 2, 2013	63.22	63.95	62.79	63.83
4135	NYSE	ALV	Tue, Oct 1, 2013	63.38	63.83	63.03	63.62
4134	NYSE	ALV	Mon, Sep 30, 2013	62.90	63.32	62.43	62.95
4133	NYSE	ALV	Fri, Sep 27, 2013	63.58	63.69	63.12	63.20
4132	NYSE	ALV	Thu, Sep 26, 2013	63.77	64.20	63.33	63.56
4131	NYSE	ALV	Wed, Sep 25, 2013	63.89	64.32	63.52	63.84
4130	NYSE	ALV	Tue, Sep 24, 2013	63.51	64.54	63.51	63.90
4129	NYSE	ALV	Mon, Sep 23, 2013	63.86	63.86	62.73	63.32
4128	NYSE	ALV	Fri, Sep 20, 2013	63.80	63.89	63.20	63.51
4127	NYSE	ALV	Thu, Sep 19, 2013	64.12	64.34	63.38	63.97
4126	NYSE	ALV	Wed, Sep 18, 2013	62.86	63.92	62.33	63.43
4125	NYSE	ALV	Tue, Sep 17, 2013	62.62	62.99	62.28	62.40
4124	NYSE	ALV	Mon, Sep 16, 2013	62.51	62.61	61.99	62.27
4123	NYSE	ALV	Fri, Sep 13, 2013	61.51	61.64	61.01	61.38
4122	NYSE	ALV	Thu, Sep 12, 2013	61.68	61.84	61.09	61.31
4121	NYSE	ALV	Wed, Sep 11, 2013	62.64	62.64	61.78	61.97
4120	NYSE	ALV	Tue, Sep 10, 2013	61.99	62.28	61.81	62.03
4119	NYSE	ALV	Mon, Sep 9, 2013	61.12	61.61	61.06	61.37
4118	NYSE	ALV	Fri, Sep 6, 2013	60.53	61.06	59.81	60.42
4117	NYSE	ALV	Thu, Sep 5, 2013	60.03	60.50	59.88	60.32
4116	NYSE	ALV	Wed, Sep 4, 2013	58.68	60.09	58.65	59.81
4115	NYSE	ALV	Tue, Sep 3, 2013	59.17	59.45	58.67	58.95
4114	NYSE	ALV	Fri, Aug 30, 2013	58.13	58.36	57.83	58.33
4113	NYSE	ALV	Thu, Aug 29, 2013	58.26	58.85	58.23	58.33
4112	NYSE	ALV	Wed, Aug 28, 2013	57.69	58.81	57.66	58.42
4111	NYSE	ALV	Tue, Aug 27, 2013	58.74	58.75	57.78	57.78
4110	NYSE	ALV	Mon, Aug 26, 2013	59.57	59.91	59.00	59.11
4109	NYSE	ALV	Fri, Aug 23, 2013	59.89	59.98	59.52	59.84
4108	NYSE	ALV	Thu, Aug 22, 2013	59.24	59.72	59.06	59.60
4107	NYSE	ALV	Wed, Aug 21, 2013	58.97	59.52	58.46	58.54
4106	NYSE	ALV	Tue, Aug 20, 2013	59.23	59.57	58.90	59.38
4105	NYSE	ALV	Mon, Aug 19, 2013	59.18	59.60	58.82	58.98
4104	NYSE	ALV	Fri, Aug 16, 2013	59.66	60.16	59.49	59.65
4103	NYSE	ALV	Thu, Aug 15, 2013	59.65	59.73	59.21	59.49
4102	NYSE	ALV	Wed, Aug 14, 2013	60.70	60.97	60.15	60.50
4101	NYSE	ALV	Tue, Aug 13, 2013	60.12	60.71	59.85	60.60
4100	NYSE	ALV	Mon, Aug 12, 2013	59.06	59.99	58.98	59.98
4099	NYSE	ALV	Fri, Aug 9, 2013	60.03	60.48	59.67	59.77
4098	NYSE	ALV	Thu, Aug 8, 2013	59.77	60.29	59.73	60.22
4097	NYSE	ALV	Wed, Aug 7, 2013	59.15	59.47	58.93	59.21
4096	NYSE	ALV	Tue, Aug 6, 2013	59.43	59.67	59.31	59.43
4095	NYSE	ALV	Mon, Aug 5, 2013	59.82	59.96	59.62	59.71
4094	NYSE	ALV	Fri, Aug 2, 2013	59.31	59.98	59.31	59.89
4093	NYSE	ALV	Thu, Aug 1, 2013	59.63	59.87	59.39	59.83
4092	NYSE	ALV	Wed, Jul 31, 2013	58.69	59.41	58.69	58.90
4091	NYSE	ALV	Tue, Jul 30, 2013	58.12	58.77	58.05	58.68
4090	NYSE	ALV	Mon, Jul 29, 2013	58.23	58.39	57.95	58.13
4089	NYSE	ALV	Fri, Jul 26, 2013	58.31	58.46	57.93	58.15
4088	NYSE	ALV	Thu, Jul 25, 2013	58.32	58.51	57.87	58.28
4087	NYSE	ALV	Wed, Jul 24, 2013	58.72	58.77	58.06	58.26
4086	NYSE	ALV	Tue, Jul 23, 2013	58.46	58.90	58.20	58.31
4085	NYSE	ALV	Mon, Jul 22, 2013	58.43	58.75	57.54	58.69
4084	NYSE	ALV	Fri, Jul 19, 2013	60.50	60.63	58.98	59.16
4083	NYSE	ALV	Thu, Jul 18, 2013	59.96	61.04	59.89	60.79
4082	NYSE	ALV	Wed, Jul 17, 2013	59.75	60.01	59.28	60.01
4081	NYSE	ALV	Tue, Jul 16, 2013	59.17	59.34	58.38	58.75
4080	NYSE	ALV	Mon, Jul 15, 2013	58.85	59.24	58.78	59.24
4079	NYSE	ALV	Fri, Jul 12, 2013	58.41	59.14	58.23	58.93
4078	NYSE	ALV	Thu, Jul 11, 2013	58.28	58.61	57.88	58.56
4077	NYSE	ALV	Wed, Jul 10, 2013	57.05	57.64	57.05	57.64
4076	NYSE	ALV	Tue, Jul 9, 2013	56.91	57.23	56.86	57.02
4075	NYSE	ALV	Mon, Jul 8, 2013	57.36	57.49	56.66	56.75
4074	NYSE	ALV	Fri, Jul 5, 2013	56.39	57.41	55.97	57.06
4073	NYSE	ALV	Wed, Jul 3, 2013	55.76	56.16	55.58	55.96
4072	NYSE	ALV	Tue, Jul 2, 2013	55.81	56.50	55.77	55.97
4071	NYSE	ALV	Mon, Jul 1, 2013	55.22	56.12	55.16	55.97
4070	NYSE	ALV	Fri, Jun 28, 2013	55.20	56.08	55.19	55.75
4069	NYSE	ALV	Thu, Jun 27, 2013	54.37	55.68	54.36	55.30
4068	NYSE	ALV	Wed, Jun 26, 2013	54.00	54.48	53.83	54.36
4067	NYSE	ALV	Tue, Jun 25, 2013	53.49	53.80	53.12	53.36
4066	NYSE	ALV	Mon, Jun 24, 2013	51.98	53.60	51.39	53.00
4065	NYSE	ALV	Fri, Jun 21, 2013	54.15	54.84	53.41	53.82
4064	NYSE	ALV	Thu, Jun 20, 2013	54.23	54.66	53.79	54.26
4063	NYSE	ALV	Wed, Jun 19, 2013	56.21	56.57	55.89	55.98
4062	NYSE	ALV	Tue, Jun 18, 2013	56.00	56.95	55.86	56.79
4061	NYSE	ALV	Mon, Jun 17, 2013	56.06	56.45	55.79	56.17
4060	NYSE	ALV	Fri, Jun 14, 2013	56.09	56.37	55.47	55.68
4059	NYSE	ALV	Thu, Jun 13, 2013	55.70	56.89	55.61	56.74
4058	NYSE	ALV	Wed, Jun 12, 2013	56.25	56.56	55.98	55.99
4057	NYSE	ALV	Tue, Jun 11, 2013	55.86	56.35	55.63	55.77
4056	NYSE	ALV	Mon, Jun 10, 2013	56.67	56.94	56.14	56.47
4055	NYSE	ALV	Fri, Jun 7, 2013	56.09	57.22	55.83	57.18
4054	NYSE	ALV	Thu, Jun 6, 2013	55.98	56.33	55.46	56.31
4053	NYSE	ALV	Wed, Jun 5, 2013	56.64	56.65	55.68	55.96
4052	NYSE	ALV	Tue, Jun 4, 2013	57.02	57.43	56.57	56.96
4051	NYSE	ALV	Mon, Jun 3, 2013	56.90	57.31	56.35	57.26
4050	NYSE	ALV	Fri, May 31, 2013	56.98	57.52	56.52	56.52
4049	NYSE	ALV	Thu, May 30, 2013	56.88	57.19	56.50	56.51
4048	NYSE	ALV	Wed, May 29, 2013	56.43	56.89	56.27	56.40
4047	NYSE	ALV	Tue, May 28, 2013	56.78	57.25	56.38	56.44
4046	NYSE	ALV	Fri, May 24, 2013	55.68	56.51	55.52	56.28
4045	NYSE	ALV	Thu, May 23, 2013	55.24	56.17	55.09	55.80
4044	NYSE	ALV	Wed, May 22, 2013	56.17	57.20	55.68	56.00
4043	NYSE	ALV	Tue, May 21, 2013	56.99	57.27	56.70	56.87
4042	NYSE	ALV	Mon, May 20, 2013	57.26	57.49	57.06	57.22
4041	NYSE	ALV	Fri, May 17, 2013	56.78	57.90	56.73	57.66
4040	NYSE	ALV	Thu, May 16, 2013	56.75	56.96	56.19	56.32
4039	NYSE	ALV	Wed, May 15, 2013	56.73	57.05	56.43	56.81
4038	NYSE	ALV	Tue, May 14, 2013	56.82	57.08	56.58	56.94
4037	NYSE	ALV	Mon, May 13, 2013	56.12	56.98	56.12	56.92
4036	NYSE	ALV	Fri, May 10, 2013	56.41	56.89	56.32	56.84
4035	NYSE	ALV	Thu, May 9, 2013	56.21	56.66	55.97	56.08
4034	NYSE	ALV	Wed, May 8, 2013	56.17	56.40	56.03	56.20
4033	NYSE	ALV	Tue, May 7, 2013	55.68	55.76	55.21	55.71
4032	NYSE	ALV	Mon, May 6, 2013	54.99	55.82	54.99	55.42
4031	NYSE	ALV	Fri, May 3, 2013	54.73	55.97	54.73	55.11
4030	NYSE	ALV	Thu, May 2, 2013	54.11	54.51	54.03	54.39
4029	NYSE	ALV	Wed, May 1, 2013	54.70	55.17	54.44	54.62
4028	NYSE	ALV	Tue, Apr 30, 2013	54.60	55.17	54.55	55.05
4027	NYSE	ALV	Mon, Apr 29, 2013	54.18	55.04	54.04	54.45
4026	NYSE	ALV	Fri, Apr 26, 2013	54.00	54.81	53.29	54.09
4025	NYSE	ALV	Thu, Apr 25, 2013	49.90	51.28	49.82	51.12
4024	NYSE	ALV	Wed, Apr 24, 2013	48.50	49.89	48.43	49.86
4023	NYSE	ALV	Tue, Apr 23, 2013	48.60	48.91	48.26	48.83
4022	NYSE	ALV	Mon, Apr 22, 2013	48.15	49.70	48.02	49.13
4021	NYSE	ALV	Fri, Apr 19, 2013	48.28	48.48	47.84	48.46
4020	NYSE	ALV	Thu, Apr 18, 2013	48.41	48.41	47.52	47.88
4019	NYSE	ALV	Wed, Apr 17, 2013	49.04	49.09	48.12	48.60
4018	NYSE	ALV	Tue, Apr 16, 2013	49.40	49.79	49.29	49.79
4017	NYSE	ALV	Mon, Apr 15, 2013	50.10	50.16	48.73	49.11
4016	NYSE	ALV	Fri, Apr 12, 2013	50.66	50.97	50.56	50.88
4015	NYSE	ALV	Thu, Apr 11, 2013	50.16	51.29	50.09	51.12
4014	NYSE	ALV	Wed, Apr 10, 2013	49.08	50.27	48.97	50.27
4013	NYSE	ALV	Tue, Apr 9, 2013	48.50	48.96	48.08	48.75
4012	NYSE	ALV	Mon, Apr 8, 2013	48.55	48.78	48.18	48.64
4011	NYSE	ALV	Fri, Apr 5, 2013	48.18	49.39	47.99	48.98
4010	NYSE	ALV	Thu, Apr 4, 2013	49.09	49.32	48.63	48.83
4009	NYSE	ALV	Wed, Apr 3, 2013	49.76	49.95	49.16	49.44
4008	NYSE	ALV	Tue, Apr 2, 2013	49.55	49.77	49.24	49.40
4007	NYSE	ALV	Mon, Apr 1, 2013	49.68	49.82	48.60	48.90
4006	NYSE	ALV	Thu, Mar 28, 2013	49.81	50.45	49.22	49.81
4005	NYSE	ALV	Wed, Mar 27, 2013	48.99	49.85	48.74	49.60
4004	NYSE	ALV	Tue, Mar 26, 2013	48.84	49.52	48.73	49.42
4003	NYSE	ALV	Mon, Mar 25, 2013	49.16	49.30	48.60	48.69
4002	NYSE	ALV	Fri, Mar 22, 2013	49.28	49.42	48.82	49.04
4001	NYSE	ALV	Thu, Mar 21, 2013	49.40	49.75	49.11	49.16
4000	NYSE	ALV	Wed, Mar 20, 2013	49.64	50.05	49.37	49.81
3999	NYSE	ALV	Tue, Mar 19, 2013	49.65	49.73	48.78	49.41
3998	NYSE	ALV	Mon, Mar 18, 2013	49.21	49.80	48.96	49.57
3997	NYSE	ALV	Fri, Mar 15, 2013	50.08	50.25	49.65	50.12
3996	NYSE	ALV	Thu, Mar 14, 2013	49.32	49.78	49.23	49.78
3995	NYSE	ALV	Wed, Mar 13, 2013	49.58	49.70	49.28	49.62
3994	NYSE	ALV	Tue, Mar 12, 2013	50.29	50.35	49.62	49.81
3993	NYSE	ALV	Mon, Mar 11, 2013	49.37	49.97	49.18	49.81
3992	NYSE	ALV	Fri, Mar 8, 2013	49.22	50.17	48.65	49.67
3991	NYSE	ALV	Thu, Mar 7, 2013	49.34	49.46	48.81	48.99
3990	NYSE	ALV	Wed, Mar 6, 2013	48.46	48.62	47.99	48.48
3989	NYSE	ALV	Tue, Mar 5, 2013	48.08	48.08	47.65	47.86
3988	NYSE	ALV	Mon, Mar 4, 2013	47.13	47.33	46.82	47.15
3987	NYSE	ALV	Fri, Mar 1, 2013	47.04	47.48	46.63	47.48
3986	NYSE	ALV	Thu, Feb 28, 2013	47.17	47.45	46.89	46.95
3985	NYSE	ALV	Wed, Feb 27, 2013	46.15	47.08	46.05	47.01
3984	NYSE	ALV	Tue, Feb 26, 2013	46.64	46.65	46.10	46.24
3983	NYSE	ALV	Mon, Feb 25, 2013	47.97	48.05	46.20	46.20
3982	NYSE	ALV	Fri, Feb 22, 2013	48.31	48.37	47.64	47.69
3981	NYSE	ALV	Thu, Feb 21, 2013	48.57	48.82	47.75	48.23
3980	NYSE	ALV	Wed, Feb 20, 2013	50.01	50.26	49.06	49.20
3979	NYSE	ALV	Tue, Feb 19, 2013	49.14	49.89	48.89	49.83
3978	NYSE	ALV	Fri, Feb 15, 2013	48.62	49.65	48.55	48.57
3977	NYSE	ALV	Thu, Feb 14, 2013	48.74	48.89	48.40	48.83
3976	NYSE	ALV	Wed, Feb 13, 2013	49.30	49.58	48.74	48.91
3975	NYSE	ALV	Tue, Feb 12, 2013	48.00	48.55	48.00	48.39
3974	NYSE	ALV	Mon, Feb 11, 2013	47.45	47.83	47.41	47.80
3973	NYSE	ALV	Fri, Feb 8, 2013	47.05	47.49	47.05	47.49
3972	NYSE	ALV	Thu, Feb 7, 2013	46.84	46.99	46.15	46.79
3971	NYSE	ALV	Wed, Feb 6, 2013	47.17	47.37	47.02	47.18
3970	NYSE	ALV	Tue, Feb 5, 2013	46.94	47.32	46.91	47.14
3969	NYSE	ALV	Mon, Feb 4, 2013	47.00	47.02	46.49	46.83
3968	NYSE	ALV	Fri, Feb 1, 2013	47.35	47.93	47.25	47.88
3967	NYSE	ALV	Thu, Jan 31, 2013	47.57	48.02	46.92	47.40
3966	NYSE	ALV	Wed, Jan 30, 2013	49.19	49.63	48.53	48.64
3965	NYSE	ALV	Tue, Jan 29, 2013	48.38	49.24	48.31	49.16
3964	NYSE	ALV	Mon, Jan 28, 2013	48.44	48.49	47.84	48.16
3963	NYSE	ALV	Fri, Jan 25, 2013	48.16	48.20	47.82	47.97
3962	NYSE	ALV	Thu, Jan 24, 2013	47.60	47.74	47.02	47.33
3961	NYSE	ALV	Wed, Jan 23, 2013	47.05	47.12	46.58	46.67
3960	NYSE	ALV	Tue, Jan 22, 2013	47.36	47.41	46.90	47.04
3959	NYSE	ALV	Fri, Jan 18, 2013	47.46	47.51	46.92	47.06
3958	NYSE	ALV	Thu, Jan 17, 2013	47.26	47.56	46.97	47.46
3957	NYSE	ALV	Wed, Jan 16, 2013	47.43	47.50	46.68	46.88
3956	NYSE	ALV	Tue, Jan 15, 2013	47.27	47.42	47.02	47.33
3955	NYSE	ALV	Mon, Jan 14, 2013	47.44	47.51	47.02	47.14
3954	NYSE	ALV	Fri, Jan 11, 2013	47.70	47.85	46.58	47.05
3953	NYSE	ALV	Thu, Jan 10, 2013	48.09	48.11	47.21	47.39
3952	NYSE	ALV	Wed, Jan 9, 2013	47.58	47.73	47.26	47.40
3951	NYSE	ALV	Tue, Jan 8, 2013	47.86	47.90	47.18	47.21
3950	NYSE	ALV	Mon, Jan 7, 2013	48.19	48.36	47.88	48.06
3949	NYSE	ALV	Fri, Jan 4, 2013	48.78	48.88	48.16	48.39
3948	NYSE	ALV	Thu, Jan 3, 2013	49.19	49.65	49.03	49.31
3947	NYSE	ALV	Wed, Jan 2, 2013	49.13	49.47	48.88	49.46
3946	NYSE	ALV	Mon, Dec 31, 2012	47.41	48.68	47.37	48.55
3945	NYSE	ALV	Fri, Dec 28, 2012	47.47	48.04	47.38	47.49
3944	NYSE	ALV	Thu, Dec 27, 2012	47.39	47.89	46.95	47.80
3943	NYSE	ALV	Wed, Dec 26, 2012	47.54	47.88	47.00	47.39
3942	NYSE	ALV	Mon, Dec 24, 2012	47.18	47.51	46.97	47.51
3941	NYSE	ALV	Fri, Dec 21, 2012	46.63	47.51	46.57	47.46
3940	NYSE	ALV	Thu, Dec 20, 2012	46.98	47.51	46.80	47.46
3939	NYSE	ALV	Wed, Dec 19, 2012	46.97	47.41	46.93	46.94
3938	NYSE	ALV	Tue, Dec 18, 2012	45.77	46.74	45.71	46.74
3937	NYSE	ALV	Mon, Dec 17, 2012	45.15	45.40	44.94	45.38
3936	NYSE	ALV	Fri, Dec 14, 2012	44.75	45.10	44.64	44.76
3935	NYSE	ALV	Thu, Dec 13, 2012	45.05	45.33	44.24	44.55
3934	NYSE	ALV	Wed, Dec 12, 2012	45.28	45.67	45.15	45.45
3933	NYSE	ALV	Tue, Dec 11, 2012	44.95	45.12	44.58	44.77
3932	NYSE	ALV	Mon, Dec 10, 2012	44.40	44.60	44.22	44.44
3931	NYSE	ALV	Fri, Dec 7, 2012	44.11	44.32	43.88	44.19
3930	NYSE	ALV	Thu, Dec 6, 2012	43.96	44.21	43.74	44.19
3929	NYSE	ALV	Wed, Dec 5, 2012	43.81	44.04	43.57	43.74
3928	NYSE	ALV	Tue, Dec 4, 2012	43.46	43.90	43.37	43.89
3927	NYSE	ALV	Mon, Dec 3, 2012	43.77	43.84	42.83	42.99
3926	NYSE	ALV	Fri, Nov 30, 2012	43.67	43.88	43.16	43.48
3925	NYSE	ALV	Thu, Nov 29, 2012	43.24	43.50	42.98	43.35
3924	NYSE	ALV	Wed, Nov 28, 2012	42.65	43.04	42.15	42.93
3923	NYSE	ALV	Tue, Nov 27, 2012	42.76	43.18	42.70	43.08
3922	NYSE	ALV	Mon, Nov 26, 2012	42.72	43.02	42.49	42.60
3921	NYSE	ALV	Fri, Nov 23, 2012	43.07	43.22	42.71	42.95
3920	NYSE	ALV	Wed, Nov 21, 2012	41.80	42.01	41.61	41.85
3919	NYSE	ALV	Tue, Nov 20, 2012	41.17	41.49	40.98	41.37
3918	NYSE	ALV	Mon, Nov 19, 2012	40.15	41.20	40.13	41.00
3917	NYSE	ALV	Fri, Nov 16, 2012	40.13	40.16	39.42	39.86
3916	NYSE	ALV	Thu, Nov 15, 2012	40.13	40.61	39.61	39.77
3915	NYSE	ALV	Wed, Nov 14, 2012	40.70	40.72	39.58	39.74
3914	NYSE	ALV	Tue, Nov 13, 2012	40.91	41.14	40.32	40.35
3913	NYSE	ALV	Mon, Nov 12, 2012	41.31	41.31	40.88	41.03
3912	NYSE	ALV	Fri, Nov 9, 2012	40.84	41.44	40.70	40.82
3911	NYSE	ALV	Thu, Nov 8, 2012	41.81	41.92	40.56	40.60
3910	NYSE	ALV	Wed, Nov 7, 2012	42.00	42.00	41.37	41.46
3909	NYSE	ALV	Tue, Nov 6, 2012	42.12	42.58	41.98	42.39
3908	NYSE	ALV	Mon, Nov 5, 2012	41.84	41.87	41.36	41.66
3907	NYSE	ALV	Fri, Nov 2, 2012	42.49	42.70	41.56	41.64
3906	NYSE	ALV	Thu, Nov 1, 2012	41.96	42.46	41.74	42.22
3905	NYSE	ALV	Wed, Oct 31, 2012	41.51	41.95	41.31	41.49
3904	NYSE	ALV	Fri, Oct 26, 2012	41.00	41.18	40.12	40.33
3903	NYSE	ALV	Thu, Oct 25, 2012	41.46	41.48	40.57	40.78
3902	NYSE	ALV	Wed, Oct 24, 2012	41.60	41.64	40.97	41.15
3901	NYSE	ALV	Tue, Oct 23, 2012	42.38	42.53	40.91	41.11
3900	NYSE	ALV	Mon, Oct 22, 2012	45.27	45.86	44.97	45.83
3899	NYSE	ALV	Fri, Oct 19, 2012	45.73	46.12	44.99	45.11
3898	NYSE	ALV	Thu, Oct 18, 2012	44.99	46.07	44.80	45.84
3897	NYSE	ALV	Wed, Oct 17, 2012	44.66	45.04	44.51	44.91
3896	NYSE	ALV	Tue, Oct 16, 2012	44.60	44.94	44.37	44.87
3895	NYSE	ALV	Mon, Oct 15, 2012	44.82	44.90	44.23	44.59
3894	NYSE	ALV	Fri, Oct 12, 2012	44.45	44.90	43.94	44.23
3893	NYSE	ALV	Thu, Oct 11, 2012	44.65	44.91	44.10	44.32
3892	NYSE	ALV	Wed, Oct 10, 2012	44.79	44.91	43.71	43.82
3891	NYSE	ALV	Tue, Oct 9, 2012	45.71	45.83	44.65	44.92
3890	NYSE	ALV	Mon, Oct 8, 2012	45.74	46.13	45.69	45.86
3889	NYSE	ALV	Fri, Oct 5, 2012	46.97	47.14	45.94	46.31
3888	NYSE	ALV	Thu, Oct 4, 2012	46.47	47.14	46.41	46.98
3887	NYSE	ALV	Wed, Oct 3, 2012	46.20	46.49	45.91	45.97
3886	NYSE	ALV	Tue, Oct 2, 2012	46.59	46.80	46.15	46.46
3885	NYSE	ALV	Mon, Oct 1, 2012	45.06	46.32	44.99	45.75
3884	NYSE	ALV	Fri, Sep 28, 2012	44.84	44.87	44.27	44.64
3883	NYSE	ALV	Thu, Sep 27, 2012	45.17	45.18	44.55	44.84
3882	NYSE	ALV	Wed, Sep 26, 2012	44.86	45.03	44.26	44.63
3881	NYSE	ALV	Tue, Sep 25, 2012	46.13	46.20	44.84	44.91
3880	NYSE	ALV	Mon, Sep 24, 2012	46.17	46.40	46.05	46.12
3879	NYSE	ALV	Fri, Sep 21, 2012	46.64	46.77	45.91	45.99
3878	NYSE	ALV	Thu, Sep 20, 2012	46.51	46.69	46.00	46.40
3877	NYSE	ALV	Wed, Sep 19, 2012	46.84	47.39	46.70	47.15
3876	NYSE	ALV	Tue, Sep 18, 2012	47.08	47.12	46.60	46.73
3875	NYSE	ALV	Mon, Sep 17, 2012	47.78	48.00	47.10	47.25
3874	NYSE	ALV	Fri, Sep 14, 2012	47.00	47.93	46.87	47.85
3873	NYSE	ALV	Thu, Sep 13, 2012	45.01	45.97	44.70	45.48
3872	NYSE	ALV	Wed, Sep 12, 2012	45.93	46.20	45.14	45.38
3871	NYSE	ALV	Tue, Sep 11, 2012	44.66	45.18	44.66	44.98
3870	NYSE	ALV	Mon, Sep 10, 2012	44.55	44.91	44.55	44.65
3869	NYSE	ALV	Fri, Sep 7, 2012	44.11	45.12	43.93	44.86
3868	NYSE	ALV	Thu, Sep 6, 2012	42.62	43.57	42.62	43.39
3867	NYSE	ALV	Wed, Sep 5, 2012	42.29	42.39	42.04	42.14
3866	NYSE	ALV	Tue, Sep 4, 2012	42.61	42.65	41.77	42.22
3865	NYSE	ALV	Fri, Aug 31, 2012	42.97	42.99	42.28	42.71
3864	NYSE	ALV	Thu, Aug 30, 2012	42.90	43.02	42.29	42.38
3863	NYSE	ALV	Wed, Aug 29, 2012	43.26	43.47	42.98	43.05
3862	NYSE	ALV	Tue, Aug 28, 2012	43.38	43.65	43.14	43.15
3861	NYSE	ALV	Mon, Aug 27, 2012	43.70	43.73	43.20	43.29
3860	NYSE	ALV	Fri, Aug 24, 2012	43.69	43.84	43.37	43.66
3859	NYSE	ALV	Thu, Aug 23, 2012	43.99	44.14	43.55	43.73
3858	NYSE	ALV	Wed, Aug 22, 2012	43.60	44.12	43.48	44.02
3857	NYSE	ALV	Tue, Aug 21, 2012	44.24	44.40	43.80	43.87
3856	NYSE	ALV	Mon, Aug 20, 2012	44.18	44.30	43.74	44.13
3855	NYSE	ALV	Fri, Aug 17, 2012	44.71	45.07	44.62	45.03
3854	NYSE	ALV	Thu, Aug 16, 2012	43.51	44.81	43.47	44.48
3853	NYSE	ALV	Wed, Aug 15, 2012	43.26	43.68	43.21	43.56
3852	NYSE	ALV	Tue, Aug 14, 2012	43.39	43.57	43.08	43.26
3851	NYSE	ALV	Mon, Aug 13, 2012	43.34	43.39	42.97	43.38
3850	NYSE	ALV	Fri, Aug 10, 2012	42.83	43.46	42.83	43.42
3849	NYSE	ALV	Thu, Aug 9, 2012	42.76	43.22	42.63	43.11
3848	NYSE	ALV	Wed, Aug 8, 2012	42.23	42.65	42.10	42.49
3847	NYSE	ALV	Tue, Aug 7, 2012	41.77	42.85	41.75	42.29
3846	NYSE	ALV	Mon, Aug 6, 2012	41.27	41.52	40.97	41.28
3845	NYSE	ALV	Fri, Aug 3, 2012	40.12	40.78	40.07	40.76
3844	NYSE	ALV	Thu, Aug 2, 2012	39.79	40.32	38.53	39.11
3843	NYSE	ALV	Wed, Aug 1, 2012	41.02	41.10	39.79	39.86
3842	NYSE	ALV	Tue, Jul 31, 2012	40.66	41.25	40.60	40.75
3841	NYSE	ALV	Mon, Jul 30, 2012	40.60	41.30	40.47	40.63
3840	NYSE	ALV	Fri, Jul 27, 2012	39.07	40.71	39.06	40.39
3839	NYSE	ALV	Thu, Jul 26, 2012	38.25	38.85	38.08	38.66
3838	NYSE	ALV	Wed, Jul 25, 2012	37.82	37.88	37.24	37.40
3837	NYSE	ALV	Tue, Jul 24, 2012	38.82	38.88	37.19	37.42
3836	NYSE	ALV	Mon, Jul 23, 2012	39.07	39.40	38.42	39.08
3835	NYSE	ALV	Fri, Jul 20, 2012	39.55	40.54	39.51	39.97
3834	NYSE	ALV	Thu, Jul 19, 2012	40.64	40.97	40.22	40.80
3833	NYSE	ALV	Wed, Jul 18, 2012	38.83	40.33	38.79	40.27
3832	NYSE	ALV	Tue, Jul 17, 2012	38.83	39.23	38.49	39.22
3831	NYSE	ALV	Mon, Jul 16, 2012	38.78	38.80	38.40	38.52
3830	NYSE	ALV	Fri, Jul 13, 2012	38.00	38.99	38.00	38.92
3829	NYSE	ALV	Thu, Jul 12, 2012	38.22	38.37	37.58	38.14
3828	NYSE	ALV	Wed, Jul 11, 2012	38.63	39.18	38.37	38.61
3827	NYSE	ALV	Tue, Jul 10, 2012	39.61	39.74	38.43	38.70
3826	NYSE	ALV	Mon, Jul 9, 2012	38.89	39.12	38.70	38.96
3825	NYSE	ALV	Fri, Jul 6, 2012	39.86	39.97	39.08	39.34
3824	NYSE	ALV	Thu, Jul 5, 2012	40.52	41.11	40.38	40.41
3823	NYSE	ALV	Tue, Jul 3, 2012	39.39	40.71	39.37	40.66
3822	NYSE	ALV	Mon, Jul 2, 2012	39.58	39.67	38.91	39.33
3821	NYSE	ALV	Fri, Jun 29, 2012	39.30	39.52	38.62	39.37
3820	NYSE	ALV	Thu, Jun 28, 2012	37.28	38.04	37.25	37.93
3819	NYSE	ALV	Wed, Jun 27, 2012	37.52	37.93	37.37	37.83
3818	NYSE	ALV	Tue, Jun 26, 2012	37.62	37.73	36.96	37.38
3817	NYSE	ALV	Mon, Jun 25, 2012	38.14	38.18	37.50	37.62
3816	NYSE	ALV	Fri, Jun 22, 2012	39.56	39.66	38.57	38.86
3815	NYSE	ALV	Thu, Jun 21, 2012	40.31	40.53	39.18	39.22
3814	NYSE	ALV	Wed, Jun 20, 2012	40.42	40.66	39.91	40.04
3813	NYSE	ALV	Tue, Jun 19, 2012	39.28	40.20	39.15	39.78
3812	NYSE	ALV	Mon, Jun 18, 2012	37.90	38.63	37.84	38.40
3811	NYSE	ALV	Fri, Jun 15, 2012	37.96	38.28	37.83	38.01
3810	NYSE	ALV	Thu, Jun 14, 2012	37.62	37.91	37.26	37.61
3809	NYSE	ALV	Wed, Jun 13, 2012	38.33	38.88	37.73	37.85
3808	NYSE	ALV	Tue, Jun 12, 2012	39.50	39.76	38.80	39.22
3807	NYSE	ALV	Mon, Jun 11, 2012	41.66	41.74	39.36	39.41
3806	NYSE	ALV	Fri, Jun 8, 2012	40.37	41.32	40.17	41.24
3805	NYSE	ALV	Thu, Jun 7, 2012	41.76	42.04	40.90	41.01
3804	NYSE	ALV	Wed, Jun 6, 2012	40.17	41.29	40.05	40.98
3803	NYSE	ALV	Tue, Jun 5, 2012	39.05	39.81	39.05	39.71
3802	NYSE	ALV	Mon, Jun 4, 2012	39.77	39.81	38.86	39.57
3801	NYSE	ALV	Fri, Jun 1, 2012	40.53	40.68	39.48	39.48
3800	NYSE	ALV	Thu, May 31, 2012	41.56	41.82	40.99	41.64
3799	NYSE	ALV	Wed, May 30, 2012	41.95	41.95	41.38	41.40
3798	NYSE	ALV	Tue, May 29, 2012	42.91	43.01	42.11	42.65
3797	NYSE	ALV	Fri, May 25, 2012	41.06	41.47	40.98	41.18
3796	NYSE	ALV	Thu, May 24, 2012	41.70	41.72	41.05	41.36
3795	NYSE	ALV	Wed, May 23, 2012	40.82	41.69	40.74	41.57
3794	NYSE	ALV	Tue, May 22, 2012	41.05	41.63	40.79	41.21
3793	NYSE	ALV	Mon, May 21, 2012	40.14	40.69	40.06	40.35
3792	NYSE	ALV	Fri, May 18, 2012	40.64	40.84	39.62	39.77
3791	NYSE	ALV	Thu, May 17, 2012	41.79	41.91	40.89	40.93
3790	NYSE	ALV	Wed, May 16, 2012	42.16	42.68	41.78	41.78
3789	NYSE	ALV	Tue, May 15, 2012	42.18	42.83	42.01	42.13
3788	NYSE	ALV	Mon, May 14, 2012	42.35	43.01	42.21	42.66
3787	NYSE	ALV	Fri, May 11, 2012	42.85	43.95	42.81	42.89
3786	NYSE	ALV	Thu, May 10, 2012	43.47	43.70	43.01	43.10
3785	NYSE	ALV	Wed, May 9, 2012	42.85	43.90	42.81	43.14
3784	NYSE	ALV	Tue, May 8, 2012	43.33	44.03	43.01	43.88
3783	NYSE	ALV	Mon, May 7, 2012	43.28	43.81	43.23	43.72
3782	NYSE	ALV	Fri, May 4, 2012	44.29	44.40	43.29	43.42
3781	NYSE	ALV	Thu, May 3, 2012	46.30	46.30	44.76	44.86
3780	NYSE	ALV	Wed, May 2, 2012	46.10	46.34	45.86	46.05
3779	NYSE	ALV	Tue, May 1, 2012	45.22	46.27	45.17	46.02
3778	NYSE	ALV	Mon, Apr 30, 2012	46.75	46.90	45.05	45.20
3777	NYSE	ALV	Fri, Apr 27, 2012	48.52	48.66	46.73	47.05
3776	NYSE	ALV	Thu, Apr 26, 2012	47.34	47.97	47.03	47.80
3775	NYSE	ALV	Wed, Apr 25, 2012	46.92	47.22	46.42	47.03
3774	NYSE	ALV	Tue, Apr 24, 2012	45.83	45.97	45.38	45.79
3773	NYSE	ALV	Mon, Apr 23, 2012	45.98	46.09	45.32	45.84
3772	NYSE	ALV	Fri, Apr 20, 2012	47.49	47.70	47.15	47.39
3771	NYSE	ALV	Thu, Apr 19, 2012	47.39	47.51	46.34	46.49
3770	NYSE	ALV	Wed, Apr 18, 2012	46.77	47.06	46.62	46.85
3769	NYSE	ALV	Tue, Apr 17, 2012	46.91	47.34	46.70	47.12
3768	NYSE	ALV	Mon, Apr 16, 2012	46.28	46.60	45.74	46.18
3767	NYSE	ALV	Fri, Apr 13, 2012	46.20	46.62	45.76	45.86
3766	NYSE	ALV	Thu, Apr 12, 2012	46.46	46.95	46.22	46.69
3765	NYSE	ALV	Wed, Apr 11, 2012	46.46	46.49	45.88	46.02
3764	NYSE	ALV	Tue, Apr 10, 2012	46.35	46.73	45.56	45.63
3763	NYSE	ALV	Mon, Apr 9, 2012	46.85	46.86	46.23	46.61
3762	NYSE	ALV	Thu, Apr 5, 2012	47.65	48.03	47.41	47.95
3761	NYSE	ALV	Wed, Apr 4, 2012	48.21	48.34	47.50	47.90
3760	NYSE	ALV	Tue, Apr 3, 2012	49.70	50.04	49.01	49.25
3759	NYSE	ALV	Mon, Apr 2, 2012	48.55	49.53	48.46	49.45
3758	NYSE	ALV	Fri, Mar 30, 2012	48.41	48.52	47.74	48.30
3757	NYSE	ALV	Thu, Mar 29, 2012	47.25	47.67	46.85	47.57
3756	NYSE	ALV	Wed, Mar 28, 2012	48.60	48.69	47.13	47.62
3755	NYSE	ALV	Tue, Mar 27, 2012	48.71	48.91	48.38	48.41
3754	NYSE	ALV	Mon, Mar 26, 2012	48.49	48.98	48.20	48.60
3753	NYSE	ALV	Fri, Mar 23, 2012	47.41	47.94	46.98	47.90
3752	NYSE	ALV	Thu, Mar 22, 2012	47.29	47.68	47.15	47.59
3751	NYSE	ALV	Wed, Mar 21, 2012	48.12	48.26	47.69	47.73
3750	NYSE	ALV	Tue, Mar 20, 2012	47.90	48.28	47.18	48.04
3749	NYSE	ALV	Mon, Mar 19, 2012	49.49	49.89	49.14	49.64
3748	NYSE	ALV	Fri, Mar 16, 2012	50.01	50.14	49.53	49.63
3747	NYSE	ALV	Thu, Mar 15, 2012	49.29	49.76	49.06	49.74
3746	NYSE	ALV	Wed, Mar 14, 2012	49.55	49.66	49.11	49.39
3745	NYSE	ALV	Tue, Mar 13, 2012	47.95	49.22	47.90	49.16
3744	NYSE	ALV	Mon, Mar 12, 2012	47.75	47.82	47.08	47.20
3743	NYSE	ALV	Fri, Mar 9, 2012	47.02	47.89	46.95	47.63
3742	NYSE	ALV	Thu, Mar 8, 2012	46.90	47.55	46.84	47.17
3741	NYSE	ALV	Wed, Mar 7, 2012	46.12	46.53	45.84	45.95
3740	NYSE	ALV	Tue, Mar 6, 2012	45.98	46.24	45.63	46.06
3739	NYSE	ALV	Mon, Mar 5, 2012	48.36	48.45	47.67	47.74
3738	NYSE	ALV	Fri, Mar 2, 2012	49.15	49.51	48.54	48.84
3737	NYSE	ALV	Thu, Mar 1, 2012	48.01	49.36	47.97	49.01
3736	NYSE	ALV	Wed, Feb 29, 2012	48.68	49.01	47.93	47.98
3735	NYSE	ALV	Tue, Feb 28, 2012	48.55	48.93	48.08	48.33
3734	NYSE	ALV	Mon, Feb 27, 2012	48.24	48.79	47.57	48.68
3733	NYSE	ALV	Fri, Feb 24, 2012	48.95	49.68	48.76	49.14
3732	NYSE	ALV	Thu, Feb 23, 2012	47.76	48.31	47.34	48.07
3731	NYSE	ALV	Wed, Feb 22, 2012	48.67	48.72	48.24	48.26
3730	NYSE	ALV	Tue, Feb 21, 2012	49.68	49.86	48.83	48.94
3729	NYSE	ALV	Fri, Feb 17, 2012	49.12	49.22	48.38	48.76
3728	NYSE	ALV	Thu, Feb 16, 2012	46.78	48.83	46.78	48.54
3727	NYSE	ALV	Wed, Feb 15, 2012	47.57	47.80	46.95	47.04
3726	NYSE	ALV	Tue, Feb 14, 2012	46.64	47.07	46.63	46.99
3725	NYSE	ALV	Mon, Feb 13, 2012	47.53	47.63	46.78	47.00
3724	NYSE	ALV	Fri, Feb 10, 2012	46.41	47.12	46.23	47.12
3723	NYSE	ALV	Thu, Feb 9, 2012	47.04	47.53	46.95	47.49
3722	NYSE	ALV	Wed, Feb 8, 2012	47.00	47.56	46.96	47.31
3721	NYSE	ALV	Tue, Feb 7, 2012	47.27	47.32	46.68	46.97
3720	NYSE	ALV	Mon, Feb 6, 2012	47.20	47.79	47.19	47.39
3719	NYSE	ALV	Fri, Feb 3, 2012	46.79	48.04	46.69	47.63
3718	NYSE	ALV	Thu, Feb 2, 2012	46.72	46.72	45.58	46.36
3717	NYSE	ALV	Wed, Feb 1, 2012	47.19	47.54	45.76	46.76
3716	NYSE	ALV	Tue, Jan 31, 2012	46.46	46.75	45.27	45.45
3715	NYSE	ALV	Mon, Jan 30, 2012	44.84	45.98	44.78	45.87
3714	NYSE	ALV	Fri, Jan 27, 2012	45.59	46.02	45.50	45.71
3713	NYSE	ALV	Thu, Jan 26, 2012	46.48	46.82	45.82	46.05
3712	NYSE	ALV	Wed, Jan 25, 2012	44.99	46.00	44.91	45.95
3711	NYSE	ALV	Tue, Jan 24, 2012	44.80	45.91	44.75	45.84
3710	NYSE	ALV	Mon, Jan 23, 2012	45.12	46.40	45.11	45.99
3709	NYSE	ALV	Fri, Jan 20, 2012	44.35	45.25	44.34	45.25
3708	NYSE	ALV	Thu, Jan 19, 2012	44.57	44.71	43.99	44.32
3707	NYSE	ALV	Wed, Jan 18, 2012	43.39	44.37	43.29	44.28
3706	NYSE	ALV	Tue, Jan 17, 2012	43.42	44.09	42.57	42.68
3705	NYSE	ALV	Fri, Jan 13, 2012	41.86	42.08	41.18	41.95
3704	NYSE	ALV	Thu, Jan 12, 2012	42.49	42.53	41.50	42.22
3703	NYSE	ALV	Wed, Jan 11, 2012	42.37	42.37	41.76	42.13
3702	NYSE	ALV	Tue, Jan 10, 2012	41.55	42.50	41.51	42.36
3701	NYSE	ALV	Mon, Jan 9, 2012	40.97	41.06	40.48	40.60
3700	NYSE	ALV	Fri, Jan 6, 2012	40.59	40.87	40.34	40.69
3699	NYSE	ALV	Thu, Jan 5, 2012	39.69	40.59	39.56	40.53
3698	NYSE	ALV	Wed, Jan 4, 2012	40.11	40.47	39.83	40.00
3697	NYSE	ALV	Tue, Jan 3, 2012	40.10	40.55	39.70	39.81
3696	NYSE	ALV	Fri, Dec 30, 2011	38.58	39.21	38.52	38.53
3695	NYSE	ALV	Thu, Dec 29, 2011	37.87	38.42	37.78	38.16
3694	NYSE	ALV	Wed, Dec 28, 2011	37.74	37.93	37.39	37.49
3693	NYSE	ALV	Tue, Dec 27, 2011	38.20	38.27	38.01	38.06
3692	NYSE	ALV	Fri, Dec 23, 2011	37.94	38.38	37.80	38.29
3691	NYSE	ALV	Thu, Dec 22, 2011	37.71	38.07	37.48	37.76
3690	NYSE	ALV	Wed, Dec 21, 2011	37.24	37.84	36.78	37.70
3689	NYSE	ALV	Tue, Dec 20, 2011	36.46	37.28	36.36	37.11
3688	NYSE	ALV	Mon, Dec 19, 2011	35.65	35.77	34.54	34.74
3687	NYSE	ALV	Fri, Dec 16, 2011	35.90	36.08	35.16	35.33
3686	NYSE	ALV	Thu, Dec 15, 2011	35.88	36.03	35.46	35.57
3685	NYSE	ALV	Wed, Dec 14, 2011	36.23	36.37	35.33	35.47
3684	NYSE	ALV	Tue, Dec 13, 2011	38.05	38.24	35.85	36.21
3683	NYSE	ALV	Mon, Dec 12, 2011	38.07	38.18	37.13	37.73
3682	NYSE	ALV	Fri, Dec 9, 2011	38.94	39.50	38.78	38.99
3681	NYSE	ALV	Thu, Dec 8, 2011	38.91	39.24	38.09	38.20
3680	NYSE	ALV	Wed, Dec 7, 2011	38.99	39.94	38.84	39.73
3679	NYSE	ALV	Tue, Dec 6, 2011	39.70	40.12	39.36	39.78
3678	NYSE	ALV	Mon, Dec 5, 2011	39.96	40.46	39.63	39.90
3677	NYSE	ALV	Fri, Dec 2, 2011	39.27	39.61	38.94	39.00
3676	NYSE	ALV	Thu, Dec 1, 2011	38.44	38.85	37.67	37.87
3675	NYSE	ALV	Wed, Nov 30, 2011	37.49	38.55	37.49	38.38
3674	NYSE	ALV	Tue, Nov 29, 2011	36.33	36.75	35.79	35.95
3673	NYSE	ALV	Mon, Nov 28, 2011	35.99	36.46	35.61	36.07
3672	NYSE	ALV	Fri, Nov 25, 2011	34.40	34.86	34.34	34.40
3671	NYSE	ALV	Wed, Nov 23, 2011	35.24	35.43	34.75	34.86
3670	NYSE	ALV	Tue, Nov 22, 2011	35.79	35.96	35.30	35.39
3669	NYSE	ALV	Mon, Nov 21, 2011	35.73	36.23	35.53	35.95
3668	NYSE	ALV	Fri, Nov 18, 2011	37.61	37.65	36.62	36.72
3667	NYSE	ALV	Thu, Nov 17, 2011	38.73	38.73	37.38	37.55
3666	NYSE	ALV	Wed, Nov 16, 2011	38.86	39.04	38.06	38.11
3665	NYSE	ALV	Tue, Nov 15, 2011	39.20	40.17	38.89	39.10
3664	NYSE	ALV	Mon, Nov 14, 2011	40.40	40.79	39.86	40.24
3663	NYSE	ALV	Fri, Nov 11, 2011	40.12	40.89	40.07	40.41
3662	NYSE	ALV	Thu, Nov 10, 2011	39.65	39.86	39.04	39.41
3661	NYSE	ALV	Wed, Nov 9, 2011	39.04	39.46	38.60	38.87
3660	NYSE	ALV	Tue, Nov 8, 2011	40.53	40.84	39.75	40.71
3659	NYSE	ALV	Mon, Nov 7, 2011	40.31	40.59	39.54	40.48
3658	NYSE	ALV	Fri, Nov 4, 2011	40.75	41.05	40.07	40.74
3657	NYSE	ALV	Thu, Nov 3, 2011	40.61	41.85	40.10	41.62
3656	NYSE	ALV	Wed, Nov 2, 2011	39.68	40.52	39.04	40.09
3655	NYSE	ALV	Tue, Nov 1, 2011	39.04	40.01	38.86	39.37
3654	NYSE	ALV	Mon, Oct 31, 2011	42.29	42.54	41.55	41.62
3653	NYSE	ALV	Fri, Oct 28, 2011	42.90	43.56	42.73	43.36
3652	NYSE	ALV	Thu, Oct 27, 2011	43.06	43.24	42.50	42.80
3651	NYSE	ALV	Wed, Oct 26, 2011	40.81	41.35	40.05	41.00
3650	NYSE	ALV	Tue, Oct 25, 2011	41.27	41.31	39.42	40.17
3649	NYSE	ALV	Mon, Oct 24, 2011	40.87	42.55	40.73	42.52
3648	NYSE	ALV	Fri, Oct 21, 2011	39.84	40.69	39.61	40.33
3647	NYSE	ALV	Thu, Oct 20, 2011	39.61	39.62	38.04	39.45
3646	NYSE	ALV	Wed, Oct 19, 2011	40.18	40.44	39.48	39.76
3645	NYSE	ALV	Tue, Oct 18, 2011	40.86	42.12	40.16	41.85
3644	NYSE	ALV	Mon, Oct 17, 2011	40.73	40.95	40.25	40.43
3643	NYSE	ALV	Fri, Oct 14, 2011	41.13	41.33	40.36	41.01
3642	NYSE	ALV	Thu, Oct 13, 2011	40.49	40.66	39.55	40.46
3641	NYSE	ALV	Wed, Oct 12, 2011	40.64	40.80	39.79	40.10
3640	NYSE	ALV	Tue, Oct 11, 2011	38.86	40.15	38.84	39.92
3639	NYSE	ALV	Mon, Oct 10, 2011	38.10	39.12	38.07	39.12
3638	NYSE	ALV	Fri, Oct 7, 2011	37.62	38.23	36.50	36.93
3637	NYSE	ALV	Thu, Oct 6, 2011	35.96	37.36	35.73	37.25
3636	NYSE	ALV	Wed, Oct 5, 2011	35.35	36.00	34.62	35.86
3635	NYSE	ALV	Tue, Oct 4, 2011	32.45	35.62	31.97	35.61
3634	NYSE	ALV	Mon, Oct 3, 2011	34.20	35.26	33.15	33.24
3633	NYSE	ALV	Fri, Sep 30, 2011	35.14	35.82	34.59	34.94
3632	NYSE	ALV	Thu, Sep 29, 2011	36.12	36.73	35.19	36.15
3631	NYSE	ALV	Wed, Sep 28, 2011	36.80	37.13	34.82	34.94
3630	NYSE	ALV	Tue, Sep 27, 2011	36.49	37.85	36.32	36.68
3629	NYSE	ALV	Mon, Sep 26, 2011	34.45	35.62	33.68	35.42
3628	NYSE	ALV	Fri, Sep 23, 2011	33.08	34.70	33.08	34.36
3627	NYSE	ALV	Thu, Sep 22, 2011	34.28	34.79	33.73	34.38
3626	NYSE	ALV	Wed, Sep 21, 2011	37.66	37.72	35.43	35.43
3625	NYSE	ALV	Tue, Sep 20, 2011	38.35	38.77	37.73	37.81
3624	NYSE	ALV	Mon, Sep 19, 2011	37.31	38.05	37.08	37.83
3623	NYSE	ALV	Fri, Sep 16, 2011	38.46	38.76	37.85	38.52
3622	NYSE	ALV	Thu, Sep 15, 2011	38.12	38.79	37.73	38.56
3621	NYSE	ALV	Wed, Sep 14, 2011	36.54	37.89	35.87	37.33
3620	NYSE	ALV	Tue, Sep 13, 2011	36.16	36.66	35.48	36.38
3619	NYSE	ALV	Mon, Sep 12, 2011	34.90	35.89	34.81	35.82
3618	NYSE	ALV	Fri, Sep 9, 2011	36.89	37.52	36.06	36.40
3617	NYSE	ALV	Thu, Sep 8, 2011	38.01	38.77	37.63	37.84
3616	NYSE	ALV	Wed, Sep 7, 2011	38.14	39.29	37.94	39.22
3615	NYSE	ALV	Tue, Sep 6, 2011	36.41	37.54	36.08	37.16
3614	NYSE	ALV	Fri, Sep 2, 2011	38.46	38.97	37.99	38.45
3613	NYSE	ALV	Thu, Sep 1, 2011	40.06	40.84	39.60	39.63
3612	NYSE	ALV	Wed, Aug 31, 2011	40.12	40.92	39.63	40.21
3611	NYSE	ALV	Tue, Aug 30, 2011	38.89	39.78	38.52	39.46
3610	NYSE	ALV	Mon, Aug 29, 2011	38.27	39.42	38.27	39.39
3609	NYSE	ALV	Fri, Aug 26, 2011	36.69	38.27	36.30	37.90
3608	NYSE	ALV	Thu, Aug 25, 2011	38.60	38.99	36.90	37.06
3607	NYSE	ALV	Wed, Aug 24, 2011	37.27	38.72	36.70	38.62
3606	NYSE	ALV	Tue, Aug 23, 2011	35.77	36.98	35.25	36.98
3605	NYSE	ALV	Mon, Aug 22, 2011	36.43	36.66	34.98	35.25
3604	NYSE	ALV	Fri, Aug 19, 2011	35.68	36.77	35.02	35.24
3603	NYSE	ALV	Thu, Aug 18, 2011	37.67	37.78	36.02	36.44
3602	NYSE	ALV	Wed, Aug 17, 2011	39.71	40.17	38.63	39.25
3601	NYSE	ALV	Tue, Aug 16, 2011	39.52	40.01	38.67	38.92
3600	NYSE	ALV	Mon, Aug 15, 2011	40.86	41.23	40.07	40.46
3599	NYSE	ALV	Fri, Aug 12, 2011	39.20	40.40	39.03	40.07
3598	NYSE	ALV	Thu, Aug 11, 2011	37.48	39.99	37.40	39.39
3597	NYSE	ALV	Wed, Aug 10, 2011	38.53	39.00	37.19	37.21
3596	NYSE	ALV	Tue, Aug 9, 2011	38.86	39.71	37.02	39.71
3595	NYSE	ALV	Mon, Aug 8, 2011	37.02	38.55	35.88	36.13
3594	NYSE	ALV	Fri, Aug 5, 2011	41.92	41.92	38.86	40.21
3593	NYSE	ALV	Thu, Aug 4, 2011	42.34	42.69	40.51	40.54
3592	NYSE	ALV	Wed, Aug 3, 2011	44.49	45.00	42.83	44.23
3591	NYSE	ALV	Tue, Aug 2, 2011	45.08	45.98	44.20	44.21
3590	NYSE	ALV	Mon, Aug 1, 2011	48.03	48.67	46.45	46.92
3589	NYSE	ALV	Fri, Jul 29, 2011	47.10	48.02	46.43	47.66
3588	NYSE	ALV	Thu, Jul 28, 2011	47.35	48.13	47.27	47.74
3587	NYSE	ALV	Wed, Jul 27, 2011	48.40	48.42	47.35	47.77
3586	NYSE	ALV	Tue, Jul 26, 2011	49.14	49.17	47.60	48.10
3585	NYSE	ALV	Mon, Jul 25, 2011	49.77	49.86	49.16	49.24
3584	NYSE	ALV	Fri, Jul 22, 2011	49.88	49.94	49.06	49.78
3583	NYSE	ALV	Thu, Jul 21, 2011	50.16	50.27	47.98	49.13
3582	NYSE	ALV	Wed, Jul 20, 2011	50.57	50.71	49.92	50.28
3581	NYSE	ALV	Tue, Jul 19, 2011	49.88	50.30	49.29	49.94
3580	NYSE	ALV	Mon, Jul 18, 2011	49.02	49.67	49.02	49.60
3579	NYSE	ALV	Fri, Jul 15, 2011	50.30	50.56	49.68	50.01
3578	NYSE	ALV	Thu, Jul 14, 2011	51.30	51.61	50.01	50.33
3577	NYSE	ALV	Wed, Jul 13, 2011	51.04	51.58	50.63	50.89
3576	NYSE	ALV	Tue, Jul 12, 2011	49.99	51.36	49.82	50.64
3575	NYSE	ALV	Mon, Jul 11, 2011	50.27	50.40	49.45	49.64
3574	NYSE	ALV	Fri, Jul 8, 2011	52.60	53.80	51.12	51.25
3573	NYSE	ALV	Thu, Jul 7, 2011	57.07	57.66	56.92	57.46
3572	NYSE	ALV	Wed, Jul 6, 2011	56.38	56.71	55.76	56.18
3571	NYSE	ALV	Tue, Jul 5, 2011	56.84	57.36	56.59	56.97
3570	NYSE	ALV	Fri, Jul 1, 2011	56.20	56.97	55.81	56.69
3569	NYSE	ALV	Thu, Jun 30, 2011	56.25	57.16	55.93	56.51
3568	NYSE	ALV	Wed, Jun 29, 2011	56.00	57.06	55.62	56.23
3567	NYSE	ALV	Tue, Jun 28, 2011	54.83	55.86	54.81	55.84
3566	NYSE	ALV	Mon, Jun 27, 2011	53.49	55.18	53.22	54.60
3565	NYSE	ALV	Fri, Jun 24, 2011	54.08	54.83	53.44	53.67
3564	NYSE	ALV	Thu, Jun 23, 2011	52.25	53.90	51.78	53.88
3563	NYSE	ALV	Wed, Jun 22, 2011	53.35	54.14	53.34	53.37
3562	NYSE	ALV	Tue, Jun 21, 2011	52.43	53.93	52.41	53.75
3561	NYSE	ALV	Mon, Jun 20, 2011	51.17	52.27	51.12	51.97
3560	NYSE	ALV	Fri, Jun 17, 2011	51.74	51.90	51.08	51.66
3559	NYSE	ALV	Thu, Jun 16, 2011	50.39	51.61	50.39	51.17
3558	NYSE	ALV	Wed, Jun 15, 2011	50.70	51.45	50.43	50.65
3557	NYSE	ALV	Tue, Jun 14, 2011	51.65	52.54	51.56	52.08
3556	NYSE	ALV	Mon, Jun 13, 2011	50.76	51.29	49.99	50.46
3555	NYSE	ALV	Fri, Jun 10, 2011	52.01	52.13	50.58	50.92
3554	NYSE	ALV	Thu, Jun 9, 2011	52.31	52.96	52.02	52.36
3553	NYSE	ALV	Wed, Jun 8, 2011	52.11	52.36	51.56	51.67
3552	NYSE	ALV	Tue, Jun 7, 2011	53.05	53.08	52.28	52.31
3551	NYSE	ALV	Mon, Jun 6, 2011	52.54	53.00	52.05	52.38
3550	NYSE	ALV	Fri, Jun 3, 2011	52.71	53.49	52.35	52.82
3549	NYSE	ALV	Thu, Jun 2, 2011	52.90	53.66	52.57	52.77
3548	NYSE	ALV	Wed, Jun 1, 2011	54.98	54.99	52.48	52.58
3547	NYSE	ALV	Tue, May 31, 2011	55.17	55.45	54.77	55.45
3546	NYSE	ALV	Fri, May 27, 2011	53.86	54.43	53.79	54.02
3545	NYSE	ALV	Thu, May 26, 2011	53.40	53.49	52.68	53.27
3544	NYSE	ALV	Wed, May 25, 2011	52.47	53.75	52.33	53.31
3543	NYSE	ALV	Tue, May 24, 2011	53.31	53.48	52.22	52.47
3542	NYSE	ALV	Mon, May 23, 2011	52.96	53.39	52.57	53.07
3541	NYSE	ALV	Fri, May 20, 2011	54.29	54.85	53.44	54.27
3540	NYSE	ALV	Thu, May 19, 2011	54.83	55.11	54.21	54.42
3539	NYSE	ALV	Wed, May 18, 2011	54.08	54.52	53.95	54.43
3538	NYSE	ALV	Tue, May 17, 2011	54.20	54.52	53.59	53.84
3537	NYSE	ALV	Mon, May 16, 2011	54.75	55.38	54.36	54.39
3536	NYSE	ALV	Fri, May 13, 2011	55.83	56.07	54.88	55.12
3535	NYSE	ALV	Thu, May 12, 2011	55.62	55.80	54.86	55.63
3534	NYSE	ALV	Wed, May 11, 2011	56.25	56.56	55.45	55.63
3533	NYSE	ALV	Tue, May 10, 2011	56.45	57.14	56.42	56.99
3532	NYSE	ALV	Mon, May 9, 2011	55.56	56.08	55.34	55.81
3531	NYSE	ALV	Fri, May 6, 2011	55.75	56.50	55.28	55.65
3530	NYSE	ALV	Thu, May 5, 2011	55.38	56.13	54.84	55.24
3529	NYSE	ALV	Wed, May 4, 2011	57.11	57.52	56.02	56.24
3528	NYSE	ALV	Tue, May 3, 2011	56.97	57.31	56.49	56.93
3527	NYSE	ALV	Mon, May 2, 2011	58.49	58.49	57.30	57.52
3526	NYSE	ALV	Fri, Apr 29, 2011	57.84	58.23	57.62	57.72
3525	NYSE	ALV	Thu, Apr 28, 2011	57.08	57.38	56.79	57.05
3524	NYSE	ALV	Wed, Apr 27, 2011	57.20	57.63	56.64	57.43
3523	NYSE	ALV	Tue, Apr 26, 2011	56.53	57.47	56.47	57.09
3522	NYSE	ALV	Mon, Apr 25, 2011	56.26	56.26	55.23	55.80
3521	NYSE	ALV	Thu, Apr 21, 2011	57.07	57.07	55.76	56.19
3520	NYSE	ALV	Wed, Apr 20, 2011	55.53	56.73	55.53	56.30
3519	NYSE	ALV	Tue, Apr 19, 2011	51.64	52.33	51.05	52.31
3518	NYSE	ALV	Mon, Apr 18, 2011	49.81	49.93	49.01	49.80
3517	NYSE	ALV	Fri, Apr 15, 2011	50.26	50.95	49.94	50.73
3516	NYSE	ALV	Thu, Apr 14, 2011	50.30	50.54	49.42	50.10
3515	NYSE	ALV	Wed, Apr 13, 2011	50.97	50.97	49.52	49.99
3514	NYSE	ALV	Tue, Apr 12, 2011	50.69	50.73	49.09	49.70
3513	NYSE	ALV	Mon, Apr 11, 2011	51.14	51.27	50.73	50.99
3512	NYSE	ALV	Fri, Apr 8, 2011	52.83	52.90	51.15	51.46
3511	NYSE	ALV	Thu, Apr 7, 2011	53.22	53.47	52.22	52.40
3510	NYSE	ALV	Wed, Apr 6, 2011	54.46	54.51	53.47	53.69
3509	NYSE	ALV	Tue, Apr 5, 2011	53.93	54.72	53.85	54.39
3508	NYSE	ALV	Mon, Apr 4, 2011	54.32	54.40	53.85	54.04
3507	NYSE	ALV	Fri, Apr 1, 2011	53.52	53.99	53.34	53.70
3506	NYSE	ALV	Thu, Mar 31, 2011	53.08	53.55	52.78	53.47
3505	NYSE	ALV	Wed, Mar 30, 2011	53.10	53.35	52.76	52.98
3504	NYSE	ALV	Tue, Mar 29, 2011	51.94	52.68	51.62	52.46
3503	NYSE	ALV	Mon, Mar 28, 2011	51.77	52.49	51.74	52.02
3502	NYSE	ALV	Fri, Mar 25, 2011	52.10	52.68	51.74	51.81
3501	NYSE	ALV	Thu, Mar 24, 2011	52.33	53.20	52.02	52.70
3500	NYSE	ALV	Wed, Mar 23, 2011	51.49	52.07	50.81	51.79
3499	NYSE	ALV	Tue, Mar 22, 2011	52.12	52.21	50.95	51.22
3498	NYSE	ALV	Mon, Mar 21, 2011	52.59	52.94	52.44	52.81
3497	NYSE	ALV	Fri, Mar 18, 2011	52.44	52.44	51.38	51.63
3496	NYSE	ALV	Thu, Mar 17, 2011	51.23	51.62	50.45	50.71
3495	NYSE	ALV	Wed, Mar 16, 2011	50.24	50.92	48.96	49.48
3494	NYSE	ALV	Tue, Mar 15, 2011	48.65	50.89	48.45	50.47
3493	NYSE	ALV	Mon, Mar 14, 2011	52.03	52.53	50.86	51.63
3492	NYSE	ALV	Fri, Mar 11, 2011	52.89	52.97	52.30	52.85
3491	NYSE	ALV	Thu, Mar 10, 2011	53.41	53.54	52.80	52.92
3490	NYSE	ALV	Wed, Mar 9, 2011	54.32	54.49	53.75	54.11
3489	NYSE	ALV	Tue, Mar 8, 2011	53.65	54.26	53.36	53.88
3488	NYSE	ALV	Mon, Mar 7, 2011	53.38	53.76	52.43	53.23
3487	NYSE	ALV	Fri, Mar 4, 2011	54.14	54.21	53.01	53.50
3486	NYSE	ALV	Thu, Mar 3, 2011	53.83	54.47	53.82	54.03
3485	NYSE	ALV	Wed, Mar 2, 2011	52.74	53.84	52.69	53.63
3484	NYSE	ALV	Tue, Mar 1, 2011	54.22	54.30	52.49	52.66
3483	NYSE	ALV	Mon, Feb 28, 2011	54.38	54.58	53.43	53.95
3482	NYSE	ALV	Fri, Feb 25, 2011	52.84	53.57	52.69	53.52
3481	NYSE	ALV	Thu, Feb 24, 2011	52.10	52.44	51.22	51.89
3480	NYSE	ALV	Wed, Feb 23, 2011	52.67	52.97	50.94	51.39
3479	NYSE	ALV	Tue, Feb 22, 2011	53.70	53.88	52.24	52.55
3478	NYSE	ALV	Fri, Feb 18, 2011	54.96	54.96	54.29	54.57
3477	NYSE	ALV	Thu, Feb 17, 2011	55.29	55.48	54.54	54.65
3476	NYSE	ALV	Wed, Feb 16, 2011	55.83	56.22	55.60	55.84
3475	NYSE	ALV	Tue, Feb 15, 2011	56.02	56.11	55.48	55.63
3474	NYSE	ALV	Mon, Feb 14, 2011	55.79	56.84	55.78	56.45
3473	NYSE	ALV	Fri, Feb 11, 2011	54.79	56.51	54.78	56.19
3472	NYSE	ALV	Thu, Feb 10, 2011	54.79	55.55	54.75	55.42
3471	NYSE	ALV	Wed, Feb 9, 2011	55.74	55.98	54.93	55.31
3470	NYSE	ALV	Tue, Feb 8, 2011	55.06	56.00	54.88	55.96
3469	NYSE	ALV	Mon, Feb 7, 2011	53.96	55.08	53.75	54.69
3468	NYSE	ALV	Fri, Feb 4, 2011	53.58	53.90	53.21	53.48
3467	NYSE	ALV	Thu, Feb 3, 2011	53.89	53.89	52.82	53.58
3466	NYSE	ALV	Wed, Feb 2, 2011	54.67	55.19	53.82	53.98
3465	NYSE	ALV	Tue, Feb 1, 2011	56.95	57.05	55.07	55.96
3464	NYSE	ALV	Mon, Jan 31, 2011	56.60	56.68	55.22	55.32
3463	NYSE	ALV	Fri, Jan 28, 2011	57.56	57.65	55.29	55.75
3462	NYSE	ALV	Thu, Jan 27, 2011	58.02	58.88	57.82	58.29
3461	NYSE	ALV	Wed, Jan 26, 2011	56.93	57.92	56.79	57.80
3460	NYSE	ALV	Tue, Jan 25, 2011	55.69	55.96	55.27	55.96
3459	NYSE	ALV	Mon, Jan 24, 2011	55.31	55.94	55.08	55.84
3458	NYSE	ALV	Fri, Jan 21, 2011	55.92	56.12	54.65	55.42
3457	NYSE	ALV	Thu, Jan 20, 2011	55.94	56.17	55.20	55.83
3456	NYSE	ALV	Wed, Jan 19, 2011	58.65	58.79	57.20	57.43
3455	NYSE	ALV	Tue, Jan 18, 2011	58.31	59.06	58.15	58.88
3454	NYSE	ALV	Fri, Jan 14, 2011	58.50	59.32	58.44	59.31
3453	NYSE	ALV	Thu, Jan 13, 2011	59.89	60.01	58.78	59.14
3452	NYSE	ALV	Wed, Jan 12, 2011	59.78	60.41	59.53	60.17
3451	NYSE	ALV	Tue, Jan 11, 2011	59.03	59.28	58.71	59.20
3450	NYSE	ALV	Mon, Jan 10, 2011	57.11	58.39	56.83	58.21
3449	NYSE	ALV	Fri, Jan 7, 2011	57.77	57.99	57.16	57.63
3448	NYSE	ALV	Thu, Jan 6, 2011	58.83	58.95	57.92	58.05
3447	NYSE	ALV	Wed, Jan 5, 2011	57.33	59.07	57.02	58.83
3446	NYSE	ALV	Tue, Jan 4, 2011	59.18	59.20	58.04	58.69
3445	NYSE	ALV	Mon, Jan 3, 2011	58.17	59.06	58.05	59.00
3444	NYSE	ALV	Fri, Dec 31, 2010	57.07	57.48	56.81	56.87
3443	NYSE	ALV	Thu, Dec 30, 2010	57.01	57.49	56.63	57.18
3442	NYSE	ALV	Wed, Dec 29, 2010	56.58	57.15	56.42	56.92
3441	NYSE	ALV	Tue, Dec 28, 2010	56.66	56.71	55.84	56.10
3440	NYSE	ALV	Mon, Dec 27, 2010	57.70	57.75	56.86	57.02
3439	NYSE	ALV	Thu, Dec 23, 2010	58.13	58.84	58.13	58.70
3438	NYSE	ALV	Wed, Dec 22, 2010	58.28	58.59	57.84	58.31
3437	NYSE	ALV	Tue, Dec 21, 2010	58.94	59.05	57.92	58.51
3436	NYSE	ALV	Mon, Dec 20, 2010	58.05	58.59	57.69	58.39
3435	NYSE	ALV	Fri, Dec 17, 2010	57.56	58.00	56.91	57.79
3434	NYSE	ALV	Thu, Dec 16, 2010	56.60	57.70	56.30	57.65
3433	NYSE	ALV	Wed, Dec 15, 2010	56.61	56.95	56.41	56.61
3432	NYSE	ALV	Tue, Dec 14, 2010	56.33	57.22	56.32	56.71
3431	NYSE	ALV	Mon, Dec 13, 2010	55.84	56.75	55.78	56.42
3430	NYSE	ALV	Fri, Dec 10, 2010	55.34	55.97	55.24	55.82
3429	NYSE	ALV	Thu, Dec 9, 2010	55.59	56.43	55.17	55.86
3428	NYSE	ALV	Wed, Dec 8, 2010	56.71	57.33	56.61	57.24
3427	NYSE	ALV	Tue, Dec 7, 2010	58.14	58.19	57.05	57.17
3426	NYSE	ALV	Mon, Dec 6, 2010	57.36	57.97	57.29	57.74
3425	NYSE	ALV	Fri, Dec 3, 2010	56.51	57.70	56.35	57.53
3424	NYSE	ALV	Thu, Dec 2, 2010	54.82	56.49	54.78	56.44
3423	NYSE	ALV	Wed, Dec 1, 2010	53.80	54.68	53.72	54.63
3422	NYSE	ALV	Tue, Nov 30, 2010	52.40	53.37	52.09	52.89
3421	NYSE	ALV	Mon, Nov 29, 2010	53.10	53.38	52.36	53.31
3420	NYSE	ALV	Fri, Nov 26, 2010	52.86	53.90	52.79	53.88
3419	NYSE	ALV	Wed, Nov 24, 2010	52.78	54.11	52.78	54.00
3418	NYSE	ALV	Tue, Nov 23, 2010	53.21	53.72	52.33	52.68
3417	NYSE	ALV	Mon, Nov 22, 2010	54.50	54.75	53.60	54.24
3416	NYSE	ALV	Fri, Nov 19, 2010	53.62	53.97	53.45	53.73
3415	NYSE	ALV	Thu, Nov 18, 2010	53.44	53.98	53.34	53.70
3414	NYSE	ALV	Wed, Nov 17, 2010	52.37	53.01	52.18	52.76
3413	NYSE	ALV	Tue, Nov 16, 2010	52.47	53.00	51.55	51.91
3412	NYSE	ALV	Mon, Nov 15, 2010	53.18	53.59	52.93	53.05
3411	NYSE	ALV	Fri, Nov 12, 2010	53.41	53.60	52.02	52.59
3410	NYSE	ALV	Thu, Nov 11, 2010	53.31	54.12	53.01	53.95
3409	NYSE	ALV	Wed, Nov 10, 2010	54.61	54.65	53.99	54.38
3408	NYSE	ALV	Tue, Nov 9, 2010	54.91	55.29	54.44	54.71
3407	NYSE	ALV	Mon, Nov 8, 2010	53.65	54.80	53.29	54.51
3406	NYSE	ALV	Fri, Nov 5, 2010	54.10	55.14	53.93	54.77
3405	NYSE	ALV	Thu, Nov 4, 2010	53.65	54.79	53.41	54.75
3404	NYSE	ALV	Wed, Nov 3, 2010	51.76	52.63	51.51	52.57
3403	NYSE	ALV	Tue, Nov 2, 2010	51.22	52.57	51.22	52.18
3402	NYSE	ALV	Mon, Nov 1, 2010	51.43	51.81	50.80	51.12
3401	NYSE	ALV	Fri, Oct 29, 2010	51.12	51.60	51.09	51.36
3400	NYSE	ALV	Thu, Oct 28, 2010	51.51	51.57	50.71	51.21
3399	NYSE	ALV	Wed, Oct 27, 2010	50.76	51.35	50.34	50.99
3398	NYSE	ALV	Tue, Oct 26, 2010	49.57	51.15	49.24	50.64
3397	NYSE	ALV	Mon, Oct 25, 2010	50.97	51.53	50.87	51.15
3396	NYSE	ALV	Fri, Oct 22, 2010	50.57	50.57	49.86	50.42
3395	NYSE	ALV	Thu, Oct 21, 2010	50.45	50.73	49.88	50.08
3394	NYSE	ALV	Wed, Oct 20, 2010	48.47	50.09	48.43	49.80
3393	NYSE	ALV	Tue, Oct 19, 2010	48.88	49.37	47.93	48.27
3392	NYSE	ALV	Mon, Oct 18, 2010	49.27	49.78	49.24	49.67
3391	NYSE	ALV	Fri, Oct 15, 2010	50.14	50.43	49.45	50.01
3390	NYSE	ALV	Thu, Oct 14, 2010	50.26	50.44	49.73	50.09
3389	NYSE	ALV	Wed, Oct 13, 2010	49.55	50.43	49.41	49.81
3388	NYSE	ALV	Tue, Oct 12, 2010	49.09	49.61	48.47	49.34
3387	NYSE	ALV	Mon, Oct 11, 2010	48.87	49.30	48.58	49.01
3386	NYSE	ALV	Fri, Oct 8, 2010	47.66	49.49	47.65	49.12
3385	NYSE	ALV	Thu, Oct 7, 2010	48.29	48.34	47.54	47.86
3384	NYSE	ALV	Wed, Oct 6, 2010	47.70	47.88	47.22	47.64
3383	NYSE	ALV	Tue, Oct 5, 2010	46.93	48.09	46.90	47.90
3382	NYSE	ALV	Mon, Oct 4, 2010	46.84	47.12	46.28	46.82
3381	NYSE	ALV	Fri, Oct 1, 2010	47.66	47.76	47.03	47.16
3380	NYSE	ALV	Thu, Sep 30, 2010	47.30	47.68	46.93	47.06
3379	NYSE	ALV	Wed, Sep 29, 2010	46.99	47.18	46.77	47.05
3378	NYSE	ALV	Tue, Sep 28, 2010	45.63	46.78	45.04	46.68
3377	NYSE	ALV	Mon, Sep 27, 2010	45.61	46.02	45.29	45.59
3376	NYSE	ALV	Fri, Sep 24, 2010	45.32	45.86	45.19	45.71
3375	NYSE	ALV	Thu, Sep 23, 2010	44.02	44.50	43.77	44.04
3374	NYSE	ALV	Wed, Sep 22, 2010	44.86	45.28	44.43	44.57
3373	NYSE	ALV	Tue, Sep 21, 2010	44.91	45.00	44.05	44.68
3372	NYSE	ALV	Mon, Sep 20, 2010	44.37	44.67	44.23	44.50
3371	NYSE	ALV	Fri, Sep 17, 2010	44.01	44.22	43.77	44.15
3370	NYSE	ALV	Thu, Sep 16, 2010	43.77	43.98	43.55	43.94
3369	NYSE	ALV	Wed, Sep 15, 2010	43.50	43.96	43.23	43.83
3368	NYSE	ALV	Tue, Sep 14, 2010	43.42	44.08	43.29	43.76
3367	NYSE	ALV	Mon, Sep 13, 2010	43.26	43.47	43.11	43.36
3366	NYSE	ALV	Fri, Sep 10, 2010	42.57	42.63	42.26	42.44
3365	NYSE	ALV	Thu, Sep 9, 2010	42.16	42.19	41.35	41.64
3364	NYSE	ALV	Wed, Sep 8, 2010	41.92	42.01	41.28	41.38
3363	NYSE	ALV	Tue, Sep 7, 2010	41.38	41.78	41.19	41.28
3362	NYSE	ALV	Fri, Sep 3, 2010	41.67	42.26	41.66	42.16
3361	NYSE	ALV	Thu, Sep 2, 2010	40.89	41.16	40.82	41.10
3360	NYSE	ALV	Wed, Sep 1, 2010	40.30	41.14	40.07	40.88
3359	NYSE	ALV	Tue, Aug 31, 2010	38.78	39.58	38.66	39.00
3358	NYSE	ALV	Mon, Aug 30, 2010	39.04	39.58	38.76	38.81
3357	NYSE	ALV	Fri, Aug 27, 2010	39.09	39.99	38.34	39.91
3356	NYSE	ALV	Thu, Aug 26, 2010	38.16	38.50	37.96	38.09
3355	NYSE	ALV	Wed, Aug 25, 2010	37.18	37.96	37.06	37.80
3354	NYSE	ALV	Tue, Aug 24, 2010	37.88	38.32	37.41	37.88
3353	NYSE	ALV	Mon, Aug 23, 2010	39.24	39.42	38.65	38.70
3352	NYSE	ALV	Fri, Aug 20, 2010	39.02	39.10	38.77	39.02
3351	NYSE	ALV	Thu, Aug 19, 2010	40.31	40.37	39.45	39.57
3350	NYSE	ALV	Wed, Aug 18, 2010	40.41	40.69	40.11	40.46
3349	NYSE	ALV	Tue, Aug 17, 2010	40.28	40.84	40.12	40.61
3348	NYSE	ALV	Mon, Aug 16, 2010	39.03	40.12	39.02	39.78
3347	NYSE	ALV	Fri, Aug 13, 2010	39.16	40.04	39.16	39.48
3346	NYSE	ALV	Thu, Aug 12, 2010	39.04	39.84	38.73	39.67
3345	NYSE	ALV	Wed, Aug 11, 2010	39.99	40.30	39.39	39.81
3344	NYSE	ALV	Tue, Aug 10, 2010	41.56	42.05	41.06	41.82
3343	NYSE	ALV	Mon, Aug 9, 2010	42.30	42.80	42.11	42.65
3342	NYSE	ALV	Fri, Aug 6, 2010	41.98	42.61	41.73	42.58
3341	NYSE	ALV	Thu, Aug 5, 2010	42.08	42.56	41.90	42.36
3340	NYSE	ALV	Wed, Aug 4, 2010	41.87	42.25	41.67	42.18
3339	NYSE	ALV	Tue, Aug 3, 2010	42.59	42.59	41.59	41.62
3338	NYSE	ALV	Mon, Aug 2, 2010	42.45	42.99	42.32	42.85
3337	NYSE	ALV	Fri, Jul 30, 2010	40.90	41.58	40.87	41.38
3336	NYSE	ALV	Thu, Jul 29, 2010	41.62	41.84	40.66	41.42
3335	NYSE	ALV	Wed, Jul 28, 2010	41.20	41.63	40.89	41.28
3334	NYSE	ALV	Tue, Jul 27, 2010	41.96	41.98	40.88	41.33
3333	NYSE	ALV	Mon, Jul 26, 2010	40.86	41.98	40.61	41.90
3332	NYSE	ALV	Fri, Jul 23, 2010	39.50	39.89	39.05	39.89
3331	NYSE	ALV	Thu, Jul 22, 2010	38.16	39.07	38.10	38.97
3330	NYSE	ALV	Wed, Jul 21, 2010	37.47	37.95	37.06	37.16
3329	NYSE	ALV	Tue, Jul 20, 2010	35.64	37.03	35.59	36.95
3328	NYSE	ALV	Mon, Jul 19, 2010	36.65	36.80	36.17	36.63
3327	NYSE	ALV	Fri, Jul 16, 2010	37.19	37.30	36.34	36.45
3326	NYSE	ALV	Thu, Jul 15, 2010	37.67	37.76	37.03	37.62
3325	NYSE	ALV	Wed, Jul 14, 2010	37.45	38.01	37.08	37.80
3324	NYSE	ALV	Tue, Jul 13, 2010	36.97	37.77	36.71	37.52
3323	NYSE	ALV	Mon, Jul 12, 2010	36.26	36.41	35.52	35.96
3322	NYSE	ALV	Fri, Jul 9, 2010	35.76	36.34	35.67	36.28
3321	NYSE	ALV	Thu, Jul 8, 2010	35.77	36.02	35.18	35.95
3320	NYSE	ALV	Wed, Jul 7, 2010	34.58	35.77	34.52	35.73
3319	NYSE	ALV	Tue, Jul 6, 2010	34.98	35.20	33.73	34.21
3318	NYSE	ALV	Fri, Jul 2, 2010	35.02	35.10	33.99	34.25
3317	NYSE	ALV	Thu, Jul 1, 2010	34.72	34.95	33.39	34.27
3316	NYSE	ALV	Wed, Jun 30, 2010	34.66	35.55	34.30	34.47
3315	NYSE	ALV	Tue, Jun 29, 2010	34.99	34.99	33.35	33.64
3314	NYSE	ALV	Mon, Jun 28, 2010	35.85	35.94	35.33	35.48
3313	NYSE	ALV	Fri, Jun 25, 2010	35.53	35.83	35.01	35.73
3312	NYSE	ALV	Thu, Jun 24, 2010	35.97	36.07	35.22	35.52
3311	NYSE	ALV	Wed, Jun 23, 2010	36.69	36.90	35.94	36.39
3310	NYSE	ALV	Tue, Jun 22, 2010	37.40	37.62	36.14	36.35
3309	NYSE	ALV	Mon, Jun 21, 2010	37.78	38.44	37.24	37.55
3308	NYSE	ALV	Fri, Jun 18, 2010	36.71	37.26	36.62	37.10
3307	NYSE	ALV	Thu, Jun 17, 2010	36.84	36.99	36.14	36.74
3306	NYSE	ALV	Wed, Jun 16, 2010	36.50	37.25	36.46	36.81
3305	NYSE	ALV	Tue, Jun 15, 2010	36.94	37.58	36.64	37.52
3304	NYSE	ALV	Mon, Jun 14, 2010	36.43	37.20	36.17	36.23
3303	NYSE	ALV	Fri, Jun 11, 2010	35.18	35.74	34.91	35.56
3302	NYSE	ALV	Thu, Jun 10, 2010	35.39	35.66	34.71	35.66
3301	NYSE	ALV	Wed, Jun 9, 2010	34.06	34.71	33.27	33.46
3300	NYSE	ALV	Tue, Jun 8, 2010	33.66	33.81	32.88	33.53
3299	NYSE	ALV	Mon, Jun 7, 2010	34.25	34.33	33.16	33.24
3298	NYSE	ALV	Fri, Jun 4, 2010	35.36	35.59	33.55	33.92
3297	NYSE	ALV	Thu, Jun 3, 2010	36.64	36.85	35.86	36.39
3296	NYSE	ALV	Wed, Jun 2, 2010	34.58	35.62	34.42	35.62
3295	NYSE	ALV	Tue, Jun 1, 2010	34.49	35.25	33.98	33.99
3294	NYSE	ALV	Fri, May 28, 2010	34.97	35.53	33.93	34.22
3293	NYSE	ALV	Thu, May 27, 2010	34.33	35.41	34.30	35.38
3292	NYSE	ALV	Wed, May 26, 2010	33.46	34.03	32.91	33.20
3291	NYSE	ALV	Tue, May 25, 2010	31.89	32.67	31.41	32.63
3290	NYSE	ALV	Mon, May 24, 2010	33.23	34.06	33.04	33.40
3289	NYSE	ALV	Fri, May 21, 2010	32.42	33.74	31.93	33.52
3288	NYSE	ALV	Thu, May 20, 2010	32.45	32.70	31.47	32.08
3287	NYSE	ALV	Wed, May 19, 2010	33.99	34.19	32.71	33.54
3286	NYSE	ALV	Tue, May 18, 2010	36.15	36.21	34.29	34.32
3285	NYSE	ALV	Mon, May 17, 2010	35.60	36.00	34.68	35.69
3284	NYSE	ALV	Fri, May 14, 2010	36.45	36.50	34.94	35.43
3283	NYSE	ALV	Thu, May 13, 2010	37.07	37.42	36.97	37.06
3282	NYSE	ALV	Wed, May 12, 2010	36.47	37.65	36.43	37.37
3281	NYSE	ALV	Tue, May 11, 2010	35.81	36.57	35.70	36.13
3280	NYSE	ALV	Mon, May 10, 2010	36.80	37.27	36.38	37.26
3279	NYSE	ALV	Fri, May 7, 2010	34.82	35.10	33.55	34.22
3278	NYSE	ALV	Thu, May 6, 2010	36.33	37.49	32.96	35.64
3277	NYSE	ALV	Wed, May 5, 2010	36.94	38.04	36.40	37.09
3276	NYSE	ALV	Tue, May 4, 2010	39.00	39.19	38.41	38.54
3275	NYSE	ALV	Mon, May 3, 2010	39.86	40.42	39.86	40.28
3274	NYSE	ALV	Fri, Apr 30, 2010	40.02	40.58	39.35	39.44
3273	NYSE	ALV	Thu, Apr 29, 2010	39.27	40.02	39.19	39.93
3272	NYSE	ALV	Wed, Apr 28, 2010	39.01	39.06	37.96	38.58
3271	NYSE	ALV	Tue, Apr 27, 2010	39.33	39.40	37.47	37.60
3270	NYSE	ALV	Mon, Apr 26, 2010	41.77	42.03	41.19	41.33
3269	NYSE	ALV	Fri, Apr 23, 2010	40.86	41.59	40.82	41.59
3268	NYSE	ALV	Thu, Apr 22, 2010	39.86	40.61	39.62	40.61
3267	NYSE	ALV	Wed, Apr 21, 2010	40.25	40.62	40.13	40.56
3266	NYSE	ALV	Tue, Apr 20, 2010	39.91	40.59	39.85	40.30
3265	NYSE	ALV	Mon, Apr 19, 2010	38.74	39.31	38.40	38.98
3264	NYSE	ALV	Fri, Apr 16, 2010	39.77	40.00	38.68	39.07
3263	NYSE	ALV	Thu, Apr 15, 2010	38.91	39.40	38.71	39.32
3262	NYSE	ALV	Wed, Apr 14, 2010	38.91	39.19	38.74	39.19
3261	NYSE	ALV	Tue, Apr 13, 2010	39.02	39.07	38.53	38.70
3260	NYSE	ALV	Mon, Apr 12, 2010	38.95	39.12	38.75	38.86
3259	NYSE	ALV	Fri, Apr 9, 2010	37.73	38.82	37.73	38.73
3258	NYSE	ALV	Thu, Apr 8, 2010	36.84	37.10	36.62	37.05
3257	NYSE	ALV	Wed, Apr 7, 2010	37.43	37.50	36.78	37.09
3256	NYSE	ALV	Tue, Apr 6, 2010	37.59	37.77	37.37	37.68
3255	NYSE	ALV	Mon, Apr 5, 2010	37.72	37.81	37.29	37.58
3254	NYSE	ALV	Thu, Apr 1, 2010	37.53	38.06	37.49	37.70
3253	NYSE	ALV	Wed, Mar 31, 2010	37.38	37.43	36.98	37.12
3252	NYSE	ALV	Tue, Mar 30, 2010	37.46	37.67	37.05	37.21
3251	NYSE	ALV	Mon, Mar 29, 2010	37.22	37.85	37.22	37.48
3250	NYSE	ALV	Fri, Mar 26, 2010	37.89	38.11	37.34	37.83
3249	NYSE	ALV	Thu, Mar 25, 2010	38.85	38.95	38.08	38.09
3248	NYSE	ALV	Wed, Mar 24, 2010	38.13	38.68	38.09	38.47
3247	NYSE	ALV	Tue, Mar 23, 2010	38.11	38.60	37.89	38.54
3246	NYSE	ALV	Mon, Mar 22, 2010	37.74	37.89	37.07	37.42
3245	NYSE	ALV	Fri, Mar 19, 2010	35.36	35.53	35.02	35.31
3244	NYSE	ALV	Thu, Mar 18, 2010	35.56	35.66	35.18	35.33
3243	NYSE	ALV	Wed, Mar 17, 2010	35.15	35.38	35.02	35.15
3242	NYSE	ALV	Tue, Mar 16, 2010	34.23	34.62	33.94	34.60
3241	NYSE	ALV	Mon, Mar 15, 2010	34.33	34.52	33.86	34.10
3240	NYSE	ALV	Fri, Mar 12, 2010	35.03	35.30	34.53	34.82
3239	NYSE	ALV	Thu, Mar 11, 2010	34.13	34.48	33.91	34.19
3238	NYSE	ALV	Wed, Mar 10, 2010	34.20	34.20	33.68	33.96
3237	NYSE	ALV	Tue, Mar 9, 2010	33.60	33.93	33.37	33.69
3236	NYSE	ALV	Mon, Mar 8, 2010	34.58	34.61	33.82	33.94
3235	NYSE	ALV	Fri, Mar 5, 2010	34.56	34.83	34.45	34.71
3234	NYSE	ALV	Thu, Mar 4, 2010	34.15	34.45	33.96	34.20
3233	NYSE	ALV	Wed, Mar 3, 2010	33.51	34.12	33.45	33.86
3232	NYSE	ALV	Tue, Mar 2, 2010	33.01	33.68	32.93	33.42
3231	NYSE	ALV	Mon, Mar 1, 2010	32.03	32.79	32.02	32.75
3230	NYSE	ALV	Fri, Feb 26, 2010	31.95	32.38	31.66	32.14
3229	NYSE	ALV	Thu, Feb 25, 2010	31.57	32.08	31.46	32.03
3228	NYSE	ALV	Wed, Feb 24, 2010	31.94	32.54	31.78	32.33
3227	NYSE	ALV	Tue, Feb 23, 2010	31.98	32.41	31.64	31.80
3226	NYSE	ALV	Mon, Feb 22, 2010	32.09	32.39	31.84	32.17
3225	NYSE	ALV	Fri, Feb 19, 2010	31.67	32.00	31.58	31.78
3224	NYSE	ALV	Thu, Feb 18, 2010	31.76	32.34	31.62	32.20
3223	NYSE	ALV	Wed, Feb 17, 2010	32.17	32.40	31.99	32.31
3222	NYSE	ALV	Tue, Feb 16, 2010	31.37	31.87	31.21	31.53
3221	NYSE	ALV	Fri, Feb 12, 2010	30.92	31.75	30.78	31.68
3220	NYSE	ALV	Thu, Feb 11, 2010	31.43	31.59	30.87	31.48
3219	NYSE	ALV	Wed, Feb 10, 2010	31.34	31.61	31.09	31.30
3218	NYSE	ALV	Tue, Feb 9, 2010	31.79	32.06	31.21	31.83
3217	NYSE	ALV	Mon, Feb 8, 2010	31.23	31.88	30.83	31.34
3216	NYSE	ALV	Fri, Feb 5, 2010	32.00	32.25	30.98	32.01
3215	NYSE	ALV	Thu, Feb 4, 2010	33.38	33.58	32.50	32.54
3214	NYSE	ALV	Wed, Feb 3, 2010	33.76	34.54	33.72	34.24
3213	NYSE	ALV	Tue, Feb 2, 2010	34.33	34.45	33.65	34.30
3212	NYSE	ALV	Mon, Feb 1, 2010	32.91	34.43	32.52	34.22
3211	NYSE	ALV	Fri, Jan 29, 2010	31.80	32.12	30.56	30.84
3210	NYSE	ALV	Thu, Jan 28, 2010	30.18	30.26	29.07	29.47
3209	NYSE	ALV	Wed, Jan 27, 2010	29.95	29.95	29.17	29.78
3208	NYSE	ALV	Tue, Jan 26, 2010	30.02	30.43	29.79	29.89
3207	NYSE	ALV	Mon, Jan 25, 2010	30.73	31.12	30.30	30.44
3206	NYSE	ALV	Fri, Jan 22, 2010	30.16	30.67	29.89	30.10
3205	NYSE	ALV	Thu, Jan 21, 2010	30.95	31.07	30.19	30.25
3204	NYSE	ALV	Wed, Jan 20, 2010	30.33	30.77	30.20	30.77
3203	NYSE	ALV	Tue, Jan 19, 2010	30.77	31.20	30.68	30.88
3202	NYSE	ALV	Fri, Jan 15, 2010	32.42	32.48	31.63	31.70
3201	NYSE	ALV	Thu, Jan 14, 2010	32.60	32.95	32.50	32.61
3200	NYSE	ALV	Wed, Jan 13, 2010	32.75	33.04	32.35	33.03
3199	NYSE	ALV	Tue, Jan 12, 2010	32.42	32.99	32.38	32.69
3198	NYSE	ALV	Mon, Jan 11, 2010	32.98	33.24	32.67	32.88
3197	NYSE	ALV	Fri, Jan 8, 2010	32.24	32.78	32.24	32.75
3196	NYSE	ALV	Thu, Jan 7, 2010	31.96	32.35	31.70	32.32
3195	NYSE	ALV	Wed, Jan 6, 2010	32.32	33.02	32.18	32.34
3194	NYSE	ALV	Tue, Jan 5, 2010	32.09	32.39	31.92	32.25
3193	NYSE	ALV	Mon, Jan 4, 2010	31.99	31.99	31.62	31.84
3192	NYSE	ALV	Thu, Dec 31, 2009	31.86	31.86	31.16	31.23
3191	NYSE	ALV	Wed, Dec 30, 2009	31.63	32.01	31.44	31.95
3190	NYSE	ALV	Tue, Dec 29, 2009	31.60	31.69	31.23	31.41
3189	NYSE	ALV	Mon, Dec 28, 2009	31.62	31.68	31.17	31.33
3188	NYSE	ALV	Thu, Dec 24, 2009	31.34	31.67	31.19	31.52
3187	NYSE	ALV	Wed, Dec 23, 2009	31.20	31.43	30.93	31.36
3186	NYSE	ALV	Tue, Dec 22, 2009	30.82	31.23	30.77	31.16
3185	NYSE	ALV	Mon, Dec 21, 2009	31.29	31.39	30.90	31.08
3184	NYSE	ALV	Fri, Dec 18, 2009	31.21	31.26	30.72	31.10
3183	NYSE	ALV	Thu, Dec 17, 2009	31.23	31.41	30.98	31.10
3182	NYSE	ALV	Wed, Dec 16, 2009	31.65	32.04	31.41	31.49
3181	NYSE	ALV	Tue, Dec 15, 2009	30.90	31.86	30.83	31.72
3180	NYSE	ALV	Mon, Dec 14, 2009	31.15	31.35	30.89	31.03
3179	NYSE	ALV	Fri, Dec 11, 2009	30.83	31.13	30.27	30.66
3178	NYSE	ALV	Thu, Dec 10, 2009	29.21	29.49	28.92	29.15
3177	NYSE	ALV	Wed, Dec 9, 2009	29.31	29.51	28.89	29.17
3176	NYSE	ALV	Tue, Dec 8, 2009	29.52	29.56	29.06	29.12
3175	NYSE	ALV	Mon, Dec 7, 2009	29.84	30.13	29.48	29.57
3174	NYSE	ALV	Fri, Dec 4, 2009	29.73	30.01	29.38	29.96
3173	NYSE	ALV	Thu, Dec 3, 2009	29.89	29.97	28.97	29.02
3172	NYSE	ALV	Wed, Dec 2, 2009	29.72	30.02	29.28	29.56
3171	NYSE	ALV	Tue, Dec 1, 2009	29.54	29.82	29.45	29.59
3170	NYSE	ALV	Mon, Nov 30, 2009	28.87	29.33	28.62	29.25
3169	NYSE	ALV	Fri, Nov 27, 2009	28.50	29.10	28.45	28.94
3168	NYSE	ALV	Wed, Nov 25, 2009	28.94	29.21	28.71	29.21
3167	NYSE	ALV	Tue, Nov 24, 2009	29.15	29.27	28.50	28.67
3166	NYSE	ALV	Mon, Nov 23, 2009	29.78	29.94	29.33	29.55
3165	NYSE	ALV	Fri, Nov 20, 2009	28.74	28.90	28.27	28.63
3164	NYSE	ALV	Thu, Nov 19, 2009	29.16	29.25	28.43	28.83
3163	NYSE	ALV	Wed, Nov 18, 2009	29.96	30.14	29.63	29.97
3162	NYSE	ALV	Tue, Nov 17, 2009	29.19	29.31	28.94	29.29
3161	NYSE	ALV	Mon, Nov 16, 2009	28.74	29.23	28.71	28.87
3160	NYSE	ALV	Fri, Nov 13, 2009	27.86	28.53	27.62	28.27
3159	NYSE	ALV	Thu, Nov 12, 2009	28.52	28.55	27.52	27.63
3158	NYSE	ALV	Wed, Nov 11, 2009	28.59	28.78	28.21	28.28
3157	NYSE	ALV	Tue, Nov 10, 2009	27.75	28.06	27.45	27.63
3156	NYSE	ALV	Mon, Nov 9, 2009	26.52	26.81	26.32	26.71
3155	NYSE	ALV	Fri, Nov 6, 2009	25.82	26.27	25.75	25.90
3154	NYSE	ALV	Thu, Nov 5, 2009	25.24	25.65	25.13	25.56
3153	NYSE	ALV	Wed, Nov 4, 2009	25.16	25.27	24.63	24.72
3152	NYSE	ALV	Tue, Nov 3, 2009	24.00	24.89	23.92	24.64
3151	NYSE	ALV	Mon, Nov 2, 2009	24.67	25.26	24.09	24.67
3150	NYSE	ALV	Fri, Oct 30, 2009	25.02	25.60	24.06	24.19
3149	NYSE	ALV	Thu, Oct 29, 2009	24.59	25.08	24.00	24.92
3148	NYSE	ALV	Wed, Oct 28, 2009	25.00	25.05	23.82	23.86
3147	NYSE	ALV	Tue, Oct 27, 2009	26.34	26.44	25.30	25.45
3146	NYSE	ALV	Mon, Oct 26, 2009	27.37	27.53	26.19	26.32
3145	NYSE	ALV	Fri, Oct 23, 2009	27.22	27.51	26.70	26.86
3144	NYSE	ALV	Thu, Oct 22, 2009	26.63	26.92	26.39	26.73
3143	NYSE	ALV	Wed, Oct 21, 2009	26.73	27.51	26.47	26.54
3142	NYSE	ALV	Tue, Oct 20, 2009	26.98	26.98	25.73	26.60
3141	NYSE	ALV	Mon, Oct 19, 2009	26.49	27.19	26.39	26.90
3140	NYSE	ALV	Fri, Oct 16, 2009	26.44	26.44	25.86	25.99
3139	NYSE	ALV	Thu, Oct 15, 2009	26.35	26.73	26.31	26.42
3138	NYSE	ALV	Wed, Oct 14, 2009	25.67	26.04	25.62	25.85
3137	NYSE	ALV	Tue, Oct 13, 2009	24.93	25.03	24.54	24.80
3136	NYSE	ALV	Mon, Oct 12, 2009	25.25	25.28	24.95	25.21
3135	NYSE	ALV	Fri, Oct 9, 2009	25.10	25.22	24.71	24.91
3134	NYSE	ALV	Thu, Oct 8, 2009	24.57	25.27	24.57	25.00
3133	NYSE	ALV	Wed, Oct 7, 2009	23.99	24.29	23.92	24.25
3132	NYSE	ALV	Tue, Oct 6, 2009	23.35	24.13	23.29	23.93
3131	NYSE	ALV	Mon, Oct 5, 2009	22.68	22.84	22.45	22.76
3130	NYSE	ALV	Fri, Oct 2, 2009	22.85	23.05	22.35	22.39
3129	NYSE	ALV	Thu, Oct 1, 2009	24.00	24.02	22.97	23.16
3128	NYSE	ALV	Wed, Sep 30, 2009	24.64	24.69	23.76	24.20
3127	NYSE	ALV	Tue, Sep 29, 2009	24.71	24.89	23.91	24.46
3126	NYSE	ALV	Mon, Sep 28, 2009	24.02	24.82	23.81	24.51
3125	NYSE	ALV	Fri, Sep 25, 2009	24.60	24.81	23.89	24.05
3124	NYSE	ALV	Thu, Sep 24, 2009	25.57	25.62	24.79	24.97
3123	NYSE	ALV	Wed, Sep 23, 2009	25.91	25.95	25.38	25.42
3122	NYSE	ALV	Tue, Sep 22, 2009	25.74	25.89	25.41	25.57
3121	NYSE	ALV	Mon, Sep 21, 2009	25.38	25.63	25.13	25.27
3120	NYSE	ALV	Fri, Sep 18, 2009	25.90	26.10	25.34	25.39
3119	NYSE	ALV	Thu, Sep 17, 2009	26.11	26.44	25.41	25.68
3118	NYSE	ALV	Wed, Sep 16, 2009	26.02	26.38	25.67	26.34
3117	NYSE	ALV	Tue, Sep 15, 2009	25.62	25.67	25.31	25.50
3116	NYSE	ALV	Mon, Sep 14, 2009	24.51	25.26	24.40	25.05
3115	NYSE	ALV	Fri, Sep 11, 2009	24.86	24.88	24.20	24.58
3114	NYSE	ALV	Thu, Sep 10, 2009	24.85	24.98	24.61	24.84
3113	NYSE	ALV	Wed, Sep 9, 2009	24.37	25.13	24.14	24.56
3112	NYSE	ALV	Tue, Sep 8, 2009	24.06	24.39	23.45	23.69
3111	NYSE	ALV	Fri, Sep 4, 2009	22.71	22.95	22.24	22.93
3110	NYSE	ALV	Thu, Sep 3, 2009	22.65	22.75	22.23	22.35
3109	NYSE	ALV	Wed, Sep 2, 2009	22.41	22.41	21.94	22.01
3108	NYSE	ALV	Tue, Sep 1, 2009	23.37	23.52	22.27	22.40
3107	NYSE	ALV	Mon, Aug 31, 2009	23.55	23.74	22.84	23.10
3106	NYSE	ALV	Fri, Aug 28, 2009	24.02	24.15	22.91	23.05
3105	NYSE	ALV	Thu, Aug 27, 2009	23.45	23.61	22.86	23.49
3104	NYSE	ALV	Wed, Aug 26, 2009	23.56	23.79	22.97	23.16
3103	NYSE	ALV	Tue, Aug 25, 2009	23.92	24.11	23.47	23.68
3102	NYSE	ALV	Mon, Aug 24, 2009	24.60	24.73	23.41	23.71
3101	NYSE	ALV	Fri, Aug 21, 2009	24.69	24.75	23.64	23.92
3100	NYSE	ALV	Thu, Aug 20, 2009	24.04	24.15	23.74	23.84
3099	NYSE	ALV	Wed, Aug 19, 2009	23.25	23.92	23.13	23.80
3098	NYSE	ALV	Tue, Aug 18, 2009	23.40	23.58	23.19	23.36
3097	NYSE	ALV	Mon, Aug 17, 2009	23.43	23.60	22.89	22.95
3096	NYSE	ALV	Fri, Aug 14, 2009	24.69	24.69	23.91	24.04
3095	NYSE	ALV	Thu, Aug 13, 2009	25.19	25.62	24.41	24.49
3094	NYSE	ALV	Wed, Aug 12, 2009	24.07	24.69	23.80	24.48
3093	NYSE	ALV	Tue, Aug 11, 2009	24.40	24.40	23.37	23.49
3092	NYSE	ALV	Mon, Aug 10, 2009	25.13	25.13	24.34	24.67
3091	NYSE	ALV	Fri, Aug 7, 2009	25.20	25.57	24.84	25.43
3090	NYSE	ALV	Thu, Aug 6, 2009	25.72	25.74	24.80	25.08
3089	NYSE	ALV	Wed, Aug 5, 2009	26.12	26.24	25.25	25.45
3088	NYSE	ALV	Tue, Aug 4, 2009	26.17	26.56	25.75	26.39
3087	NYSE	ALV	Mon, Aug 3, 2009	26.70	26.80	26.23	26.39
3086	NYSE	ALV	Fri, Jul 31, 2009	25.23	26.04	25.14	25.80
3085	NYSE	ALV	Thu, Jul 30, 2009	24.30	25.08	24.10	24.92
3084	NYSE	ALV	Wed, Jul 29, 2009	23.91	24.17	23.58	23.83
3083	NYSE	ALV	Tue, Jul 28, 2009	23.82	24.40	23.59	24.36
3082	NYSE	ALV	Mon, Jul 27, 2009	23.98	24.63	23.98	24.46
3081	NYSE	ALV	Fri, Jul 24, 2009	23.88	24.54	23.79	24.45
3080	NYSE	ALV	Thu, Jul 23, 2009	23.74	24.49	23.69	23.97
3079	NYSE	ALV	Wed, Jul 22, 2009	23.15	23.38	22.73	23.38
3078	NYSE	ALV	Tue, Jul 21, 2009	24.28	24.32	22.76	23.42
3077	NYSE	ALV	Mon, Jul 20, 2009	22.28	22.42	21.89	22.30
3076	NYSE	ALV	Fri, Jul 17, 2009	21.85	21.85	21.36	21.53
3075	NYSE	ALV	Thu, Jul 16, 2009	21.52	21.65	21.20	21.53
3074	NYSE	ALV	Wed, Jul 15, 2009	20.75	21.11	20.65	20.71
3073	NYSE	ALV	Tue, Jul 14, 2009	19.95	20.03	19.57	19.93
3072	NYSE	ALV	Mon, Jul 13, 2009	19.82	19.95	19.46	19.81
3071	NYSE	ALV	Fri, Jul 10, 2009	19.66	20.00	19.60	19.74
3070	NYSE	ALV	Thu, Jul 9, 2009	20.09	20.17	19.64	19.75
3069	NYSE	ALV	Wed, Jul 8, 2009	19.37	19.46	18.86	19.22
3068	NYSE	ALV	Tue, Jul 7, 2009	19.67	19.78	19.07	19.16
3067	NYSE	ALV	Mon, Jul 6, 2009	20.18	20.42	19.58	19.69
3066	NYSE	ALV	Thu, Jul 2, 2009	20.85	20.85	20.13	20.42
3065	NYSE	ALV	Wed, Jul 1, 2009	21.36	21.65	21.20	21.30
3064	NYSE	ALV	Tue, Jun 30, 2009	20.95	20.96	20.13	20.72
3063	NYSE	ALV	Mon, Jun 29, 2009	20.66	21.09	20.30	20.96
3062	NYSE	ALV	Fri, Jun 26, 2009	20.76	20.79	20.27	20.37
3061	NYSE	ALV	Thu, Jun 25, 2009	19.46	20.61	19.40	20.50
3060	NYSE	ALV	Wed, Jun 24, 2009	19.77	20.30	19.54	19.75
3059	NYSE	ALV	Tue, Jun 23, 2009	19.32	19.43	18.87	19.16
3058	NYSE	ALV	Mon, Jun 22, 2009	19.15	19.39	18.90	19.02
3057	NYSE	ALV	Fri, Jun 19, 2009	19.84	19.84	19.42	19.72
3056	NYSE	ALV	Thu, Jun 18, 2009	19.38	19.61	19.01	19.47
3055	NYSE	ALV	Wed, Jun 17, 2009	20.30	20.39	19.40	19.85
3054	NYSE	ALV	Tue, Jun 16, 2009	20.46	21.03	20.36	20.84
3053	NYSE	ALV	Mon, Jun 15, 2009	21.03	21.03	20.34	20.49
3052	NYSE	ALV	Fri, Jun 12, 2009	21.99	21.99	21.24	21.53
3051	NYSE	ALV	Thu, Jun 11, 2009	21.80	22.13	21.42	21.99
3050	NYSE	ALV	Wed, Jun 10, 2009	22.37	23.35	22.27	22.65
3049	NYSE	ALV	Tue, Jun 9, 2009	21.51	21.91	21.29	21.88
3048	NYSE	ALV	Mon, Jun 8, 2009	21.11	21.57	20.67	21.33
3047	NYSE	ALV	Fri, Jun 5, 2009	21.29	21.68	20.85	21.37
3046	NYSE	ALV	Thu, Jun 4, 2009	20.68	21.19	20.52	21.08
3045	NYSE	ALV	Wed, Jun 3, 2009	20.42	20.49	19.98	20.42
3044	NYSE	ALV	Tue, Jun 2, 2009	20.81	20.93	20.26	20.60
3043	NYSE	ALV	Mon, Jun 1, 2009	20.45	21.07	20.41	20.90
3042	NYSE	ALV	Fri, May 29, 2009	19.54	20.05	19.35	20.01
3041	NYSE	ALV	Thu, May 28, 2009	18.84	19.08	18.04	18.83
3040	NYSE	ALV	Wed, May 27, 2009	18.82	19.02	17.94	18.26
3039	NYSE	ALV	Tue, May 26, 2009	18.02	19.46	18.01	19.39
3038	NYSE	ALV	Fri, May 22, 2009	18.48	18.74	17.99	18.06
3037	NYSE	ALV	Thu, May 21, 2009	17.66	18.01	17.29	17.80
3036	NYSE	ALV	Wed, May 20, 2009	18.69	18.87	17.58	17.63
3035	NYSE	ALV	Tue, May 19, 2009	18.35	18.82	18.22	18.41
3034	NYSE	ALV	Mon, May 18, 2009	17.43	18.05	17.13	18.04
3033	NYSE	ALV	Fri, May 15, 2009	17.48	17.70	16.77	16.92
3032	NYSE	ALV	Thu, May 14, 2009	16.72	17.65	16.64	17.09
3031	NYSE	ALV	Wed, May 13, 2009	16.91	16.96	15.95	16.19
3030	NYSE	ALV	Tue, May 12, 2009	17.64	17.96	16.94	17.58
3029	NYSE	ALV	Mon, May 11, 2009	17.30	18.00	17.18	17.64
3028	NYSE	ALV	Fri, May 8, 2009	17.66	17.99	16.99	17.91
3027	NYSE	ALV	Thu, May 7, 2009	18.74	18.98	17.45	17.66
3026	NYSE	ALV	Wed, May 6, 2009	18.98	19.08	18.05	18.65
3025	NYSE	ALV	Tue, May 5, 2009	18.67	18.74	18.10	18.48
3024	NYSE	ALV	Mon, May 4, 2009	17.65	18.99	17.65	18.99
3023	NYSE	ALV	Fri, May 1, 2009	17.61	17.85	17.24	17.62
3022	NYSE	ALV	Thu, Apr 30, 2009	17.89	18.32	17.69	17.77
3021	NYSE	ALV	Wed, Apr 29, 2009	16.84	17.80	16.79	17.40
3020	NYSE	ALV	Tue, Apr 28, 2009	16.86	17.14	16.68	16.89
3019	NYSE	ALV	Mon, Apr 27, 2009	18.11	18.28	17.29	17.45
3018	NYSE	ALV	Fri, Apr 24, 2009	17.69	18.70	17.58	18.56
3017	NYSE	ALV	Thu, Apr 23, 2009	17.61	17.73	17.05	17.24
3016	NYSE	ALV	Wed, Apr 22, 2009	16.76	17.62	16.69	16.94
3015	NYSE	ALV	Tue, Apr 21, 2009	15.51	17.01	14.96	16.95
3014	NYSE	ALV	Mon, Apr 20, 2009	17.04	17.18	16.27	16.38
3013	NYSE	ALV	Fri, Apr 17, 2009	17.60	18.22	17.45	18.12
3012	NYSE	ALV	Thu, Apr 16, 2009	16.94	17.58	16.44	17.49
3011	NYSE	ALV	Wed, Apr 15, 2009	15.95	16.74	15.93	16.50
3010	NYSE	ALV	Tue, Apr 14, 2009	16.76	17.06	16.54	16.83
3009	NYSE	ALV	Mon, Apr 13, 2009	16.47	16.90	16.17	16.78
3008	NYSE	ALV	Thu, Apr 9, 2009	16.69	18.19	16.40	17.58
3007	NYSE	ALV	Wed, Apr 8, 2009	15.53	15.89	15.42	15.78
3006	NYSE	ALV	Tue, Apr 7, 2009	15.50	15.75	15.18	15.38
3005	NYSE	ALV	Mon, Apr 6, 2009	16.23	16.31	15.57	16.23
3004	NYSE	ALV	Fri, Apr 3, 2009	15.36	16.57	15.36	16.53
3003	NYSE	ALV	Thu, Apr 2, 2009	14.67	16.68	14.54	15.57
3002	NYSE	ALV	Wed, Apr 1, 2009	13.16	13.81	13.00	13.75
3001	NYSE	ALV	Tue, Mar 31, 2009	13.25	13.50	12.76	13.38
3000	NYSE	ALV	Mon, Mar 30, 2009	12.76	13.12	12.32	12.97
2999	NYSE	ALV	Fri, Mar 27, 2009	12.38	13.39	12.22	13.28
2998	NYSE	ALV	Thu, Mar 26, 2009	11.99	12.35	11.73	12.35
2997	NYSE	ALV	Wed, Mar 25, 2009	11.73	11.75	11.41	11.57
2996	NYSE	ALV	Tue, Mar 24, 2009	12.82	13.43	11.35	11.53
2995	NYSE	ALV	Mon, Mar 23, 2009	12.11	13.14	12.04	13.12
2994	NYSE	ALV	Fri, Mar 20, 2009	12.77	12.79	11.89	12.09
2993	NYSE	ALV	Thu, Mar 19, 2009	13.11	13.25	12.76	12.87
2992	NYSE	ALV	Wed, Mar 18, 2009	11.62	12.41	11.53	12.24
2991	NYSE	ALV	Tue, Mar 17, 2009	11.51	11.61	11.09	11.61
2990	NYSE	ALV	Mon, Mar 16, 2009	11.55	11.85	11.09	11.45
2989	NYSE	ALV	Fri, Mar 13, 2009	11.09	11.47	11.04	11.42
2988	NYSE	ALV	Thu, Mar 12, 2009	10.48	10.96	10.24	10.95
2987	NYSE	ALV	Wed, Mar 11, 2009	10.11	10.55	9.96	10.32
2986	NYSE	ALV	Tue, Mar 10, 2009	9.51	9.75	9.44	9.63
2985	NYSE	ALV	Mon, Mar 9, 2009	8.87	9.37	8.84	9.00
2984	NYSE	ALV	Fri, Mar 6, 2009	9.61	9.61	8.64	8.88
2983	NYSE	ALV	Thu, Mar 5, 2009	9.78	9.83	9.17	9.24
2982	NYSE	ALV	Wed, Mar 4, 2009	10.03	10.24	9.93	10.00
2981	NYSE	ALV	Tue, Mar 3, 2009	10.17	10.21	9.59	9.67
2980	NYSE	ALV	Mon, Mar 2, 2009	10.39	10.42	9.75	9.80
2979	NYSE	ALV	Fri, Feb 27, 2009	10.81	10.99	10.66	10.72
2978	NYSE	ALV	Thu, Feb 26, 2009	11.40	11.45	10.93	10.99
2977	NYSE	ALV	Wed, Feb 25, 2009	11.50	11.71	11.21	11.25
2976	NYSE	ALV	Tue, Feb 24, 2009	11.01	11.91	10.99	11.76
2975	NYSE	ALV	Mon, Feb 23, 2009	11.80	11.80	11.09	11.12
2974	NYSE	ALV	Fri, Feb 20, 2009	12.02	12.02	11.50	11.75
2973	NYSE	ALV	Thu, Feb 19, 2009	13.29	13.36	12.20	12.24
2972	NYSE	ALV	Wed, Feb 18, 2009	12.91	13.20	12.57	13.09
2971	NYSE	ALV	Tue, Feb 17, 2009	13.53	13.64	13.27	13.30
2970	NYSE	ALV	Fri, Feb 13, 2009	14.31	14.50	14.16	14.34
2969	NYSE	ALV	Thu, Feb 12, 2009	14.08	14.38	13.92	14.36
2968	NYSE	ALV	Wed, Feb 11, 2009	14.36	14.54	14.02	14.37
2967	NYSE	ALV	Tue, Feb 10, 2009	15.05	15.40	14.13	14.28
2966	NYSE	ALV	Mon, Feb 9, 2009	15.35	15.42	14.88	15.17
2965	NYSE	ALV	Fri, Feb 6, 2009	14.56	15.11	14.15	14.70
2964	NYSE	ALV	Thu, Feb 5, 2009	13.49	13.92	13.18	13.67
2963	NYSE	ALV	Wed, Feb 4, 2009	13.61	14.26	13.30	13.42
2962	NYSE	ALV	Tue, Feb 3, 2009	13.58	13.60	12.76	12.95
2961	NYSE	ALV	Mon, Feb 2, 2009	13.40	13.99	12.98	13.72
2960	NYSE	ALV	Fri, Jan 30, 2009	14.17	14.26	13.12	13.25
2959	NYSE	ALV	Thu, Jan 29, 2009	13.82	14.05	13.33	13.78
2958	NYSE	ALV	Wed, Jan 28, 2009	13.57	14.37	13.51	13.88
2957	NYSE	ALV	Tue, Jan 27, 2009	12.64	13.46	12.64	13.18
2956	NYSE	ALV	Mon, Jan 26, 2009	12.71	13.32	12.59	12.79
2955	NYSE	ALV	Fri, Jan 23, 2009	12.23	12.97	12.11	12.70
2954	NYSE	ALV	Thu, Jan 22, 2009	12.74	12.88	12.31	12.59
2953	NYSE	ALV	Wed, Jan 21, 2009	12.93	13.06	12.48	13.01
2952	NYSE	ALV	Tue, Jan 20, 2009	13.25	13.59	12.64	12.69
2951	NYSE	ALV	Fri, Jan 16, 2009	14.35	14.59	13.56	14.07
2950	NYSE	ALV	Thu, Jan 15, 2009	14.07	14.54	13.66	14.39
2949	NYSE	ALV	Wed, Jan 14, 2009	14.21	14.58	14.08	14.25
2948	NYSE	ALV	Tue, Jan 13, 2009	14.76	15.15	14.62	14.87
2947	NYSE	ALV	Mon, Jan 12, 2009	15.78	15.79	15.09	15.29
2946	NYSE	ALV	Fri, Jan 9, 2009	17.00	17.00	16.21	16.35
2945	NYSE	ALV	Thu, Jan 8, 2009	15.93	16.89	15.59	16.79
2944	NYSE	ALV	Wed, Jan 7, 2009	16.11	16.41	15.88	16.03
2943	NYSE	ALV	Tue, Jan 6, 2009	16.33	16.54	15.93	16.40
2942	NYSE	ALV	Mon, Jan 5, 2009	16.12	16.32	15.55	16.01
2941	NYSE	ALV	Fri, Jan 2, 2009	15.63	16.18	15.46	16.12
2940	NYSE	ALV	Wed, Dec 31, 2008	15.01	15.65	14.90	15.46
2939	NYSE	ALV	Tue, Dec 30, 2008	14.79	15.14	14.66	15.14
2938	NYSE	ALV	Mon, Dec 29, 2008	15.30	15.30	14.48	14.79
2937	NYSE	ALV	Fri, Dec 26, 2008	14.75	15.01	14.45	14.91
2936	NYSE	ALV	Wed, Dec 24, 2008	14.77	14.77	14.31	14.54
2935	NYSE	ALV	Tue, Dec 23, 2008	15.07	15.26	14.41	14.59
2934	NYSE	ALV	Mon, Dec 22, 2008	15.13	15.32	14.47	14.80
2933	NYSE	ALV	Fri, Dec 19, 2008	15.37	15.62	14.93	15.18
2932	NYSE	ALV	Thu, Dec 18, 2008	15.31	15.62	14.92	15.07
2931	NYSE	ALV	Wed, Dec 17, 2008	15.14	15.69	14.96	15.62
2930	NYSE	ALV	Tue, Dec 16, 2008	15.21	15.29	14.65	15.20
2929	NYSE	ALV	Mon, Dec 15, 2008	15.37	15.53	14.67	15.01
2928	NYSE	ALV	Fri, Dec 12, 2008	14.41	15.52	13.89	15.37
2927	NYSE	ALV	Thu, Dec 11, 2008	16.29	16.45	15.16	15.34
2926	NYSE	ALV	Wed, Dec 10, 2008	16.70	16.89	16.05	16.52
2925	NYSE	ALV	Tue, Dec 9, 2008	16.01	16.65	15.92	16.19
2924	NYSE	ALV	Mon, Dec 8, 2008	15.45	16.85	15.28	16.57
2923	NYSE	ALV	Fri, Dec 5, 2008	13.98	14.84	13.42	14.80
2922	NYSE	ALV	Thu, Dec 4, 2008	13.40	14.25	13.28	14.05
2921	NYSE	ALV	Wed, Dec 3, 2008	13.25	14.04	12.97	13.88
2920	NYSE	ALV	Tue, Dec 2, 2008	12.84	13.63	12.71	13.60
2919	NYSE	ALV	Mon, Dec 1, 2008	13.04	13.95	12.51	12.54
2918	NYSE	ALV	Fri, Nov 28, 2008	13.56	13.78	13.31	13.75
2917	NYSE	ALV	Wed, Nov 26, 2008	12.03	13.51	11.89	13.51
2916	NYSE	ALV	Tue, Nov 25, 2008	12.26	12.50	11.97	12.40
2915	NYSE	ALV	Mon, Nov 24, 2008	11.17	12.26	11.06	12.11
2914	NYSE	ALV	Fri, Nov 21, 2008	11.08	11.08	10.44	10.99
2913	NYSE	ALV	Thu, Nov 20, 2008	11.41	11.82	10.76	10.89
2912	NYSE	ALV	Wed, Nov 19, 2008	12.05	12.05	11.15	11.15
2911	NYSE	ALV	Tue, Nov 18, 2008	12.48	12.83	11.89	12.19
2910	NYSE	ALV	Mon, Nov 17, 2008	13.23	13.28	12.33	12.38
2909	NYSE	ALV	Fri, Nov 14, 2008	13.97	14.10	13.20	13.46
2908	NYSE	ALV	Thu, Nov 13, 2008	13.58	14.36	12.83	14.34
2907	NYSE	ALV	Wed, Nov 12, 2008	13.53	13.70	13.05	13.18
2906	NYSE	ALV	Tue, Nov 11, 2008	14.46	14.47	13.59	13.78
2905	NYSE	ALV	Mon, Nov 10, 2008	15.72	15.84	14.39	14.56
2904	NYSE	ALV	Fri, Nov 7, 2008	15.49	15.55	14.93	15.42
2903	NYSE	ALV	Thu, Nov 6, 2008	16.53	16.53	14.93	14.96
2902	NYSE	ALV	Wed, Nov 5, 2008	16.65	16.65	16.24	16.29
2901	NYSE	ALV	Tue, Nov 4, 2008	15.85	16.64	15.60	16.60
2900	NYSE	ALV	Mon, Nov 3, 2008	15.52	15.69	15.31	15.63
2899	NYSE	ALV	Fri, Oct 31, 2008	14.93	15.47	14.57	15.39
2898	NYSE	ALV	Thu, Oct 30, 2008	15.18	15.39	14.55	14.78
2897	NYSE	ALV	Wed, Oct 29, 2008	15.34	15.41	14.40	14.85
2896	NYSE	ALV	Tue, Oct 28, 2008	14.61	15.27	14.12	15.21
2895	NYSE	ALV	Mon, Oct 27, 2008	14.24	14.72	14.10	14.18
2894	NYSE	ALV	Fri, Oct 24, 2008	14.78	15.41	14.77	15.02
2893	NYSE	ALV	Thu, Oct 23, 2008	16.31	16.38	15.33	16.14
2892	NYSE	ALV	Wed, Oct 22, 2008	16.25	16.55	15.79	16.10
2891	NYSE	ALV	Tue, Oct 21, 2008	15.57	16.78	15.57	16.37
2890	NYSE	ALV	Mon, Oct 20, 2008	16.33	17.14	16.19	17.12
2889	NYSE	ALV	Fri, Oct 17, 2008	16.93	17.58	16.53	16.63
2888	NYSE	ALV	Thu, Oct 16, 2008	16.94	17.29	15.82	17.17
2887	NYSE	ALV	Wed, Oct 15, 2008	17.53	18.26	16.80	16.81
2886	NYSE	ALV	Tue, Oct 14, 2008	18.23	18.36	17.89	18.01
2885	NYSE	ALV	Mon, Oct 13, 2008	16.94	17.85	16.88	17.73
2884	NYSE	ALV	Fri, Oct 10, 2008	17.17	17.17	15.29	15.85
2883	NYSE	ALV	Thu, Oct 9, 2008	19.99	20.16	16.91	16.91
2882	NYSE	ALV	Wed, Oct 8, 2008	20.74	20.85	18.83	18.87
2881	NYSE	ALV	Tue, Oct 7, 2008	20.85	21.51	20.35	20.42
2880	NYSE	ALV	Mon, Oct 6, 2008	21.34	21.52	20.27	21.12
2879	NYSE	ALV	Fri, Oct 3, 2008	21.66	22.45	21.66	21.73
2878	NYSE	ALV	Thu, Oct 2, 2008	22.91	23.20	21.90	21.99
2877	NYSE	ALV	Wed, Oct 1, 2008	23.12	23.91	23.12	23.54
2876	NYSE	ALV	Tue, Sep 30, 2008	24.58	24.61	23.70	24.31
2875	NYSE	ALV	Mon, Sep 29, 2008	25.15	25.53	23.94	24.48
2874	NYSE	ALV	Fri, Sep 26, 2008	25.59	26.29	25.43	26.08
2873	NYSE	ALV	Thu, Sep 25, 2008	25.90	26.83	25.68	26.60
2872	NYSE	ALV	Wed, Sep 24, 2008	26.13	26.38	25.70	25.88
2871	NYSE	ALV	Tue, Sep 23, 2008	26.80	26.80	25.41	26.01
2870	NYSE	ALV	Mon, Sep 22, 2008	28.14	28.14	26.68	26.75
2869	NYSE	ALV	Fri, Sep 19, 2008	28.38	28.97	27.29	28.12
2868	NYSE	ALV	Thu, Sep 18, 2008	25.81	28.53	25.59	27.83
2867	NYSE	ALV	Wed, Sep 17, 2008	25.43	25.79	24.28	25.55
2866	NYSE	ALV	Tue, Sep 16, 2008	25.64	25.75	25.20	25.71
2865	NYSE	ALV	Mon, Sep 15, 2008	26.11	26.26	25.73	25.85
2864	NYSE	ALV	Fri, Sep 12, 2008	26.98	27.10	26.61	26.80
2863	NYSE	ALV	Thu, Sep 11, 2008	26.59	27.06	26.49	27.01
2862	NYSE	ALV	Wed, Sep 10, 2008	27.67	28.02	27.50	27.63
2861	NYSE	ALV	Tue, Sep 9, 2008	26.96	28.14	26.91	27.47
2860	NYSE	ALV	Mon, Sep 8, 2008	27.75	27.99	27.11	27.73
2859	NYSE	ALV	Fri, Sep 5, 2008	27.14	27.63	27.14	27.42
2858	NYSE	ALV	Thu, Sep 4, 2008	27.83	28.04	27.34	27.43
2857	NYSE	ALV	Wed, Sep 3, 2008	27.85	28.50	27.73	28.07
2856	NYSE	ALV	Tue, Sep 2, 2008	28.04	28.40	27.45	27.68
2855	NYSE	ALV	Fri, Aug 29, 2008	27.59	27.76	27.31	27.65
2854	NYSE	ALV	Thu, Aug 28, 2008	27.23	27.78	27.14	27.72
2853	NYSE	ALV	Wed, Aug 27, 2008	27.59	27.66	27.25	27.40
2852	NYSE	ALV	Tue, Aug 26, 2008	28.04	28.40	27.57	27.78
2851	NYSE	ALV	Mon, Aug 25, 2008	27.98	28.49	27.97	28.35
2850	NYSE	ALV	Fri, Aug 22, 2008	27.82	28.09	27.66	27.85
2849	NYSE	ALV	Thu, Aug 21, 2008	28.43	28.43	27.39	27.92
2848	NYSE	ALV	Wed, Aug 20, 2008	28.37	28.58	27.92	28.22
2847	NYSE	ALV	Tue, Aug 19, 2008	29.07	29.10	28.16	28.27
2846	NYSE	ALV	Mon, Aug 18, 2008	29.59	29.61	29.02	29.30
2845	NYSE	ALV	Fri, Aug 15, 2008	29.40	29.64	29.16	29.28
2844	NYSE	ALV	Thu, Aug 14, 2008	29.27	29.93	29.09	29.48
2843	NYSE	ALV	Wed, Aug 13, 2008	29.83	29.83	29.17	29.44
2842	NYSE	ALV	Tue, Aug 12, 2008	30.15	30.27	29.64	30.13
2841	NYSE	ALV	Mon, Aug 11, 2008	29.59	29.75	28.44	29.60
2840	NYSE	ALV	Fri, Aug 8, 2008	27.62	28.74	27.57	28.54
2839	NYSE	ALV	Thu, Aug 7, 2008	28.04	28.11	27.50	27.61
2838	NYSE	ALV	Wed, Aug 6, 2008	29.14	29.14	28.08	28.31
2837	NYSE	ALV	Tue, Aug 5, 2008	27.95	28.55	27.81	28.45
2836	NYSE	ALV	Mon, Aug 4, 2008	28.09	28.09	26.85	27.23
2835	NYSE	ALV	Fri, Aug 1, 2008	27.63	28.02	27.29	27.56
2834	NYSE	ALV	Thu, Jul 31, 2008	28.84	28.84	27.91	28.12
2833	NYSE	ALV	Wed, Jul 30, 2008	28.00	28.82	27.81	28.48
2832	NYSE	ALV	Tue, Jul 29, 2008	26.79	27.69	26.71	27.63
2831	NYSE	ALV	Mon, Jul 28, 2008	26.75	27.10	26.43	26.60
2830	NYSE	ALV	Fri, Jul 25, 2008	27.39	27.43	26.77	27.08
2829	NYSE	ALV	Thu, Jul 24, 2008	28.63	28.66	27.06	27.20
2828	NYSE	ALV	Wed, Jul 23, 2008	28.69	28.98	28.27	28.71
2827	NYSE	ALV	Tue, Jul 22, 2008	30.53	30.61	27.09	28.26
2826	NYSE	ALV	Mon, Jul 21, 2008	32.37	33.14	32.27	32.91
2825	NYSE	ALV	Fri, Jul 18, 2008	33.55	33.74	32.58	32.97
2824	NYSE	ALV	Thu, Jul 17, 2008	32.15	33.88	32.00	33.82
2823	NYSE	ALV	Wed, Jul 16, 2008	30.72	31.64	30.12	31.64
2822	NYSE	ALV	Tue, Jul 15, 2008	30.33	30.96	29.26	30.78
2821	NYSE	ALV	Mon, Jul 14, 2008	32.11	32.15	30.15	30.37
2820	NYSE	ALV	Fri, Jul 11, 2008	31.34	31.36	29.81	30.37
2819	NYSE	ALV	Thu, Jul 10, 2008	32.01	32.06	31.22	31.42
2818	NYSE	ALV	Wed, Jul 9, 2008	32.27	32.28	31.57	31.61
2817	NYSE	ALV	Tue, Jul 8, 2008	31.50	32.16	31.24	32.06
2816	NYSE	ALV	Mon, Jul 7, 2008	33.15	33.15	31.05	31.46
2815	NYSE	ALV	Thu, Jul 3, 2008	33.06	33.14	32.72	32.81
2814	NYSE	ALV	Wed, Jul 2, 2008	33.93	33.96	32.55	32.57
2813	NYSE	ALV	Tue, Jul 1, 2008	32.99	33.41	32.37	33.14
2812	NYSE	ALV	Mon, Jun 30, 2008	34.13	34.36	33.46	33.58
2811	NYSE	ALV	Fri, Jun 27, 2008	34.43	34.82	33.95	34.09
2810	NYSE	ALV	Thu, Jun 26, 2008	34.87	35.25	34.07	34.18
2809	NYSE	ALV	Wed, Jun 25, 2008	35.23	36.26	35.15	35.35
2808	NYSE	ALV	Tue, Jun 24, 2008	35.31	35.79	35.11	35.13
2807	NYSE	ALV	Mon, Jun 23, 2008	36.53	37.29	36.41	36.62
2806	NYSE	ALV	Fri, Jun 20, 2008	37.60	37.67	36.36	36.62
2805	NYSE	ALV	Thu, Jun 19, 2008	36.67	37.91	36.56	37.81
2804	NYSE	ALV	Wed, Jun 18, 2008	37.94	37.98	37.05	37.10
2803	NYSE	ALV	Tue, Jun 17, 2008	39.11	39.25	38.19	38.30
2802	NYSE	ALV	Mon, Jun 16, 2008	38.82	39.32	38.60	39.08
2801	NYSE	ALV	Fri, Jun 13, 2008	38.03	38.55	37.98	38.36
2800	NYSE	ALV	Thu, Jun 12, 2008	37.34	38.79	37.33	38.47
2799	NYSE	ALV	Wed, Jun 11, 2008	38.14	38.32	37.33	37.33
2798	NYSE	ALV	Tue, Jun 10, 2008	37.91	38.89	37.88	38.69
2797	NYSE	ALV	Mon, Jun 9, 2008	38.27	38.83	38.20	38.51
2796	NYSE	ALV	Fri, Jun 6, 2008	39.31	39.81	38.48	38.48
2795	NYSE	ALV	Thu, Jun 5, 2008	38.87	39.37	38.69	39.32
2794	NYSE	ALV	Wed, Jun 4, 2008	38.96	38.96	38.37	38.57
2793	NYSE	ALV	Tue, Jun 3, 2008	39.17	39.29	38.75	38.94
2792	NYSE	ALV	Mon, Jun 2, 2008	38.52	39.39	38.52	39.30
2791	NYSE	ALV	Fri, May 30, 2008	39.50	39.55	39.09	39.38
2790	NYSE	ALV	Thu, May 29, 2008	39.49	39.91	39.30	39.53
2789	NYSE	ALV	Wed, May 28, 2008	39.85	39.94	39.64	39.76
2788	NYSE	ALV	Tue, May 27, 2008	40.19	40.35	39.62	40.07
2787	NYSE	ALV	Fri, May 23, 2008	40.72	40.87	40.18	40.41
2786	NYSE	ALV	Thu, May 22, 2008	41.14	41.49	40.95	41.10
2785	NYSE	ALV	Wed, May 21, 2008	41.46	41.77	40.83	40.86
2784	NYSE	ALV	Tue, May 20, 2008	42.26	42.30	41.71	41.80
2783	NYSE	ALV	Mon, May 19, 2008	42.25	43.14	42.23	42.59
2782	NYSE	ALV	Fri, May 16, 2008	43.03	43.04	42.18	42.59
2781	NYSE	ALV	Thu, May 15, 2008	43.01	43.44	43.01	43.24
2780	NYSE	ALV	Wed, May 14, 2008	42.06	43.42	42.06	42.98
2779	NYSE	ALV	Tue, May 13, 2008	42.44	42.55	42.05	42.38
2778	NYSE	ALV	Mon, May 12, 2008	42.34	42.64	42.04	42.52
2777	NYSE	ALV	Fri, May 9, 2008	41.96	42.42	41.82	42.22
2776	NYSE	ALV	Thu, May 8, 2008	42.11	42.43	41.80	42.14
2775	NYSE	ALV	Wed, May 7, 2008	42.08	42.84	41.96	42.41
2774	NYSE	ALV	Tue, May 6, 2008	43.01	43.52	42.61	42.94
2773	NYSE	ALV	Mon, May 5, 2008	43.73	43.81	43.21	43.50
2772	NYSE	ALV	Fri, May 2, 2008	44.13	44.44	43.55	43.94
2771	NYSE	ALV	Thu, May 1, 2008	44.34	45.12	43.60	44.46
2770	NYSE	ALV	Wed, Apr 30, 2008	43.27	44.55	42.93	44.11
2769	NYSE	ALV	Tue, Apr 29, 2008	42.83	43.17	42.60	43.14
2768	NYSE	ALV	Mon, Apr 28, 2008	42.85	43.97	42.73	43.24
2767	NYSE	ALV	Fri, Apr 25, 2008	41.78	42.71	41.72	42.59
2766	NYSE	ALV	Thu, Apr 24, 2008	40.78	42.06	40.64	41.81
2765	NYSE	ALV	Wed, Apr 23, 2008	41.27	41.34	40.21	40.71
2764	NYSE	ALV	Tue, Apr 22, 2008	40.41	41.92	40.21	41.33
2763	NYSE	ALV	Mon, Apr 21, 2008	37.99	39.00	37.99	38.84
2762	NYSE	ALV	Fri, Apr 18, 2008	37.35	38.29	37.21	38.01
2761	NYSE	ALV	Thu, Apr 17, 2008	36.75	37.44	36.49	37.31
2760	NYSE	ALV	Wed, Apr 16, 2008	36.38	36.96	36.14	36.95
2759	NYSE	ALV	Tue, Apr 15, 2008	36.21	36.29	35.90	36.20
2758	NYSE	ALV	Mon, Apr 14, 2008	36.17	36.63	35.92	35.96
2757	NYSE	ALV	Fri, Apr 11, 2008	36.36	36.53	36.02	36.02
2756	NYSE	ALV	Thu, Apr 10, 2008	36.56	36.87	36.34	36.72
2755	NYSE	ALV	Wed, Apr 9, 2008	36.81	36.81	36.31	36.46
2754	NYSE	ALV	Tue, Apr 8, 2008	36.68	37.05	36.61	36.89
2753	NYSE	ALV	Mon, Apr 7, 2008	37.17	37.19	36.64	36.82
2752	NYSE	ALV	Fri, Apr 4, 2008	36.52	37.24	36.28	37.10
2751	NYSE	ALV	Thu, Apr 3, 2008	36.64	36.77	36.43	36.62
2750	NYSE	ALV	Wed, Apr 2, 2008	37.13	37.46	36.79	37.11
2749	NYSE	ALV	Tue, Apr 1, 2008	36.18	37.25	36.00	37.17
2748	NYSE	ALV	Mon, Mar 31, 2008	36.17	36.34	35.85	36.16
2747	NYSE	ALV	Fri, Mar 28, 2008	36.54	36.59	35.62	35.77
2746	NYSE	ALV	Thu, Mar 27, 2008	36.49	36.70	35.90	36.38
2745	NYSE	ALV	Wed, Mar 26, 2008	36.78	36.78	36.15	36.48
2744	NYSE	ALV	Tue, Mar 25, 2008	37.00	37.21	36.71	36.94
2743	NYSE	ALV	Mon, Mar 24, 2008	36.20	36.92	35.90	36.67
2742	NYSE	ALV	Thu, Mar 20, 2008	35.15	36.02	34.80	35.88
2741	NYSE	ALV	Wed, Mar 19, 2008	35.33	36.02	35.13	35.13
2740	NYSE	ALV	Tue, Mar 18, 2008	35.96	36.17	35.39	36.08
2739	NYSE	ALV	Mon, Mar 17, 2008	35.27	36.72	35.23	36.18
2738	NYSE	ALV	Fri, Mar 14, 2008	36.70	36.77	35.82	36.25
2737	NYSE	ALV	Thu, Mar 13, 2008	35.39	36.57	35.26	36.54
2736	NYSE	ALV	Wed, Mar 12, 2008	35.15	35.94	34.91	35.56
2735	NYSE	ALV	Tue, Mar 11, 2008	34.77	35.13	34.51	35.09
2734	NYSE	ALV	Mon, Mar 10, 2008	35.18	35.25	34.11	34.17
2733	NYSE	ALV	Fri, Mar 7, 2008	35.12	35.84	35.08	35.31
2732	NYSE	ALV	Thu, Mar 6, 2008	35.36	35.54	35.02	35.26
2731	NYSE	ALV	Wed, Mar 5, 2008	36.02	36.41	35.19	35.59
2730	NYSE	ALV	Tue, Mar 4, 2008	36.13	36.26	35.46	36.03
2729	NYSE	ALV	Mon, Mar 3, 2008	36.59	36.74	36.18	36.74
2728	NYSE	ALV	Fri, Feb 29, 2008	36.83	37.08	35.85	35.95
2727	NYSE	ALV	Thu, Feb 28, 2008	38.45	38.57	37.28	37.34
2726	NYSE	ALV	Wed, Feb 27, 2008	38.31	38.71	38.13	38.34
2725	NYSE	ALV	Tue, Feb 26, 2008	37.97	38.37	37.79	38.26
2724	NYSE	ALV	Mon, Feb 25, 2008	37.49	37.83	37.12	37.83
2723	NYSE	ALV	Fri, Feb 22, 2008	36.85	37.27	36.41	37.27
2722	NYSE	ALV	Thu, Feb 21, 2008	37.80	37.80	36.62	36.81
2721	NYSE	ALV	Wed, Feb 20, 2008	36.85	37.50	36.85	37.38
2720	NYSE	ALV	Tue, Feb 19, 2008	38.25	38.46	37.01	37.22
2719	NYSE	ALV	Fri, Feb 15, 2008	38.39	38.39	37.77	38.27
2718	NYSE	ALV	Thu, Feb 14, 2008	38.76	38.76	37.37	37.74
2717	NYSE	ALV	Wed, Feb 13, 2008	37.91	38.36	37.46	38.10
2716	NYSE	ALV	Tue, Feb 12, 2008	36.77	37.73	36.71	37.26
2715	NYSE	ALV	Mon, Feb 11, 2008	36.22	37.03	35.83	36.95
2714	NYSE	ALV	Fri, Feb 8, 2008	35.97	36.63	35.91	36.18
2713	NYSE	ALV	Thu, Feb 7, 2008	36.13	36.88	36.02	36.57
2712	NYSE	ALV	Wed, Feb 6, 2008	36.10	36.88	35.93	36.26
2711	NYSE	ALV	Tue, Feb 5, 2008	36.60	37.55	36.27	36.31
2710	NYSE	ALV	Mon, Feb 4, 2008	38.42	38.42	37.84	38.04
2709	NYSE	ALV	Fri, Feb 1, 2008	36.82	37.71	36.75	37.70
2708	NYSE	ALV	Thu, Jan 31, 2008	34.84	36.90	34.80	36.17
2707	NYSE	ALV	Wed, Jan 30, 2008	34.22	35.05	33.86	34.58
2706	NYSE	ALV	Tue, Jan 29, 2008	35.35	35.73	34.75	35.03
2705	NYSE	ALV	Mon, Jan 28, 2008	34.66	35.02	33.91	35.02
2704	NYSE	ALV	Fri, Jan 25, 2008	34.20	34.63	33.90	34.22
2703	NYSE	ALV	Thu, Jan 24, 2008	34.22	35.10	33.86	34.18
2702	NYSE	ALV	Wed, Jan 23, 2008	31.80	34.45	31.70	34.35
2701	NYSE	ALV	Tue, Jan 22, 2008	32.39	33.25	32.00	33.09
2700	NYSE	ALV	Fri, Jan 18, 2008	33.29	33.66	32.75	32.96
2699	NYSE	ALV	Thu, Jan 17, 2008	33.59	34.09	32.99	33.11
2698	NYSE	ALV	Wed, Jan 16, 2008	33.76	34.00	33.23	33.53
2697	NYSE	ALV	Tue, Jan 15, 2008	34.12	34.30	33.50	33.71
2696	NYSE	ALV	Mon, Jan 14, 2008	34.35	34.70	34.10	34.68
2695	NYSE	ALV	Fri, Jan 11, 2008	33.58	34.21	33.38	33.78
2694	NYSE	ALV	Thu, Jan 10, 2008	34.33	34.51	33.60	34.08
2693	NYSE	ALV	Wed, Jan 9, 2008	33.68	34.58	33.61	34.51
2692	NYSE	ALV	Tue, Jan 8, 2008	34.63	35.05	34.15	34.26
2691	NYSE	ALV	Mon, Jan 7, 2008	35.83	35.83	35.02	35.40
2690	NYSE	ALV	Fri, Jan 4, 2008	36.21	36.24	35.62	35.68
2689	NYSE	ALV	Thu, Jan 3, 2008	37.60	37.60	36.78	36.88
2688	NYSE	ALV	Wed, Jan 2, 2008	38.44	38.49	37.43	37.62
2687	NYSE	ALV	Mon, Dec 31, 2007	38.36	38.42	37.90	37.97
2686	NYSE	ALV	Fri, Dec 28, 2007	38.81	38.91	38.32	38.60
2685	NYSE	ALV	Thu, Dec 27, 2007	38.47	38.47	37.82	37.94
2684	NYSE	ALV	Wed, Dec 26, 2007	38.68	38.89	38.22	38.50
2683	NYSE	ALV	Mon, Dec 24, 2007	38.90	39.28	38.46	38.81
2682	NYSE	ALV	Fri, Dec 21, 2007	38.47	38.90	38.33	38.90
2681	NYSE	ALV	Thu, Dec 20, 2007	38.65	38.81	38.01	38.58
2680	NYSE	ALV	Wed, Dec 19, 2007	38.08	38.58	37.92	38.57
2679	NYSE	ALV	Tue, Dec 18, 2007	39.27	39.29	37.87	38.29
2678	NYSE	ALV	Mon, Dec 17, 2007	38.90	39.04	38.61	38.75
2677	NYSE	ALV	Fri, Dec 14, 2007	39.50	39.87	39.07	39.41
2676	NYSE	ALV	Thu, Dec 13, 2007	40.45	40.84	39.99	40.69
2675	NYSE	ALV	Wed, Dec 12, 2007	41.35	41.68	40.96	41.31
2674	NYSE	ALV	Tue, Dec 11, 2007	41.44	41.62	40.86	41.28
2673	NYSE	ALV	Mon, Dec 10, 2007	41.27	41.67	41.27	41.45
2672	NYSE	ALV	Fri, Dec 7, 2007	41.55	41.55	40.95	41.11
2671	NYSE	ALV	Thu, Dec 6, 2007	40.66	41.11	40.33	41.07
2670	NYSE	ALV	Wed, Dec 5, 2007	40.84	41.10	40.33	40.48
2669	NYSE	ALV	Tue, Dec 4, 2007	40.89	41.13	40.61	40.78
2668	NYSE	ALV	Mon, Dec 3, 2007	42.08	42.08	41.46	41.49
2667	NYSE	ALV	Fri, Nov 30, 2007	42.07	42.32	41.82	42.07
2666	NYSE	ALV	Thu, Nov 29, 2007	41.36	42.01	41.28	41.91
2665	NYSE	ALV	Wed, Nov 28, 2007	40.97	41.67	40.27	41.42
2664	NYSE	ALV	Tue, Nov 27, 2007	41.10	41.10	40.02	40.40
2663	NYSE	ALV	Mon, Nov 26, 2007	42.38	42.39	40.68	40.68
2662	NYSE	ALV	Fri, Nov 23, 2007	41.43	41.98	41.43	41.77
2661	NYSE	ALV	Wed, Nov 21, 2007	41.98	42.32	41.24	41.78
2660	NYSE	ALV	Tue, Nov 20, 2007	42.73	43.12	42.07	42.50
2659	NYSE	ALV	Mon, Nov 19, 2007	41.95	42.03	41.11	41.74
2658	NYSE	ALV	Fri, Nov 16, 2007	43.35	43.36	42.26	42.42
2657	NYSE	ALV	Thu, Nov 15, 2007	43.93	44.09	43.08	43.27
2656	NYSE	ALV	Wed, Nov 14, 2007	44.58	44.63	44.14	44.48
2655	NYSE	ALV	Tue, Nov 13, 2007	44.20	44.24	43.08	43.92
2654	NYSE	ALV	Mon, Nov 12, 2007	44.29	44.61	43.95	43.95
2653	NYSE	ALV	Fri, Nov 9, 2007	44.80	45.06	44.46	44.48
2652	NYSE	ALV	Thu, Nov 8, 2007	45.38	45.89	45.20	45.74
2651	NYSE	ALV	Wed, Nov 7, 2007	45.00	45.38	44.89	45.21
2650	NYSE	ALV	Tue, Nov 6, 2007	44.52	45.91	44.52	45.71
2649	NYSE	ALV	Mon, Nov 5, 2007	45.41	45.41	43.76	44.48
2648	NYSE	ALV	Fri, Nov 2, 2007	44.78	45.01	44.20	44.85
2647	NYSE	ALV	Thu, Nov 1, 2007	44.48	45.17	44.38	44.49
2646	NYSE	ALV	Wed, Oct 31, 2007	45.96	45.96	45.22	45.51
2645	NYSE	ALV	Tue, Oct 30, 2007	45.72	46.32	45.58	45.94
2644	NYSE	ALV	Mon, Oct 29, 2007	46.23	46.43	45.79	45.98
2643	NYSE	ALV	Fri, Oct 26, 2007	46.36	46.50	45.56	45.94
2642	NYSE	ALV	Thu, Oct 25, 2007	45.94	46.66	45.83	46.33
2641	NYSE	ALV	Wed, Oct 24, 2007	45.19	46.18	44.89	46.05
2640	NYSE	ALV	Tue, Oct 23, 2007	45.23	45.38	44.56	45.24
2639	NYSE	ALV	Mon, Oct 22, 2007	45.35	45.39	44.10	44.72
2638	NYSE	ALV	Fri, Oct 19, 2007	46.67	46.89	46.36	46.42
2637	NYSE	ALV	Thu, Oct 18, 2007	46.19	46.66	46.18	46.57
2636	NYSE	ALV	Wed, Oct 17, 2007	46.50	46.72	45.63	46.11
2635	NYSE	ALV	Tue, Oct 16, 2007	45.93	46.04	45.28	45.48
2634	NYSE	ALV	Mon, Oct 15, 2007	46.59	46.67	45.55	45.78
2633	NYSE	ALV	Fri, Oct 12, 2007	46.08	46.10	45.69	46.10
2632	NYSE	ALV	Thu, Oct 11, 2007	45.17	45.40	44.66	45.12
2631	NYSE	ALV	Wed, Oct 10, 2007	44.49	44.88	44.37	44.84
2630	NYSE	ALV	Tue, Oct 9, 2007	44.18	44.47	44.09	44.46
2629	NYSE	ALV	Mon, Oct 8, 2007	43.81	43.86	43.47	43.65
2628	NYSE	ALV	Fri, Oct 5, 2007	44.14	44.38	43.57	44.07
2627	NYSE	ALV	Thu, Oct 4, 2007	43.19	43.49	42.79	42.93
2626	NYSE	ALV	Wed, Oct 3, 2007	43.63	43.63	42.69	42.96
2625	NYSE	ALV	Tue, Oct 2, 2007	43.42	43.82	43.34	43.68
2624	NYSE	ALV	Mon, Oct 1, 2007	43.31	43.63	43.16	43.57
2623	NYSE	ALV	Fri, Sep 28, 2007	43.08	43.32	42.90	43.04
2622	NYSE	ALV	Thu, Sep 27, 2007	42.39	42.45	42.10	42.30
2621	NYSE	ALV	Wed, Sep 26, 2007	41.69	42.09	41.59	41.98
2620	NYSE	ALV	Tue, Sep 25, 2007	41.68	41.73	41.26	41.43
2619	NYSE	ALV	Mon, Sep 24, 2007	42.06	42.26	41.46	41.51
2618	NYSE	ALV	Fri, Sep 21, 2007	42.17	42.50	42.06	42.21
2617	NYSE	ALV	Thu, Sep 20, 2007	42.44	42.54	41.74	41.91
2616	NYSE	ALV	Wed, Sep 19, 2007	42.35	42.70	42.28	42.35
2615	NYSE	ALV	Tue, Sep 18, 2007	41.33	42.37	41.06	42.25
2614	NYSE	ALV	Mon, Sep 17, 2007	41.40	41.72	41.23	41.51
2613	NYSE	ALV	Fri, Sep 14, 2007	41.46	42.12	41.28	41.83
2612	NYSE	ALV	Thu, Sep 13, 2007	41.68	42.39	41.42	41.92
2611	NYSE	ALV	Wed, Sep 12, 2007	40.60	42.02	40.60	41.87
2610	NYSE	ALV	Tue, Sep 11, 2007	40.79	40.89	40.32	40.76
2609	NYSE	ALV	Mon, Sep 10, 2007	40.92	41.05	40.25	40.43
2608	NYSE	ALV	Fri, Sep 7, 2007	40.74	41.11	40.07	40.56
2607	NYSE	ALV	Thu, Sep 6, 2007	41.47	41.81	41.17	41.41
2606	NYSE	ALV	Wed, Sep 5, 2007	41.27	41.72	41.00	41.52
2605	NYSE	ALV	Tue, Sep 4, 2007	41.11	41.92	40.96	41.89
2604	NYSE	ALV	Fri, Aug 31, 2007	41.83	41.98	41.31	41.33
2603	NYSE	ALV	Thu, Aug 30, 2007	40.95	41.49	40.87	41.15
2602	NYSE	ALV	Wed, Aug 29, 2007	40.89	41.27	40.70	41.21
2601	NYSE	ALV	Tue, Aug 28, 2007	40.77	40.96	40.28	40.50
2600	NYSE	ALV	Mon, Aug 27, 2007	40.89	41.18	40.72	40.74
2599	NYSE	ALV	Fri, Aug 24, 2007	40.37	40.94	40.07	40.77
2598	NYSE	ALV	Thu, Aug 23, 2007	40.20	40.34	39.64	39.90
2597	NYSE	ALV	Wed, Aug 22, 2007	40.28	40.39	39.64	40.06
2596	NYSE	ALV	Tue, Aug 21, 2007	38.95	40.28	38.95	39.77
2595	NYSE	ALV	Mon, Aug 20, 2007	39.43	39.66	38.98	39.44
2594	NYSE	ALV	Fri, Aug 17, 2007	39.40	39.50	38.59	39.09
2593	NYSE	ALV	Thu, Aug 16, 2007	38.32	38.63	36.97	38.18
2592	NYSE	ALV	Wed, Aug 15, 2007	38.91	39.71	38.41	38.56
2591	NYSE	ALV	Tue, Aug 14, 2007	39.84	40.04	39.19	39.19
2590	NYSE	ALV	Mon, Aug 13, 2007	39.40	40.27	39.33	40.09
2589	NYSE	ALV	Fri, Aug 10, 2007	39.27	39.27	38.09	38.86
2588	NYSE	ALV	Thu, Aug 9, 2007	39.70	40.22	38.47	38.62
2587	NYSE	ALV	Wed, Aug 8, 2007	40.79	40.92	39.94	40.35
2586	NYSE	ALV	Tue, Aug 7, 2007	39.54	40.77	39.48	40.21
2585	NYSE	ALV	Mon, Aug 6, 2007	40.20	40.30	39.61	40.19
2584	NYSE	ALV	Fri, Aug 3, 2007	40.46	40.55	39.59	39.70
2583	NYSE	ALV	Thu, Aug 2, 2007	40.62	40.73	40.00	40.33
2582	NYSE	ALV	Wed, Aug 1, 2007	40.41	40.62	39.76	40.35
2581	NYSE	ALV	Tue, Jul 31, 2007	40.99	41.07	40.26	40.29
2580	NYSE	ALV	Mon, Jul 30, 2007	40.97	41.05	40.15	40.53
2579	NYSE	ALV	Fri, Jul 27, 2007	40.12	41.06	39.89	40.50
2578	NYSE	ALV	Thu, Jul 26, 2007	40.74	41.10	39.09	40.22
2577	NYSE	ALV	Wed, Jul 25, 2007	42.90	43.00	41.91	42.36
2576	NYSE	ALV	Tue, Jul 24, 2007	43.02	43.20	42.75	42.90
2575	NYSE	ALV	Mon, Jul 23, 2007	43.14	43.43	42.64	42.80
2574	NYSE	ALV	Fri, Jul 20, 2007	42.99	43.05	42.31	42.60
2573	NYSE	ALV	Thu, Jul 19, 2007	42.76	42.86	42.35	42.61
2572	NYSE	ALV	Wed, Jul 18, 2007	42.48	42.54	42.04	42.40
2571	NYSE	ALV	Tue, Jul 17, 2007	42.62	43.01	42.36	42.49
2570	NYSE	ALV	Mon, Jul 16, 2007	43.14	43.41	42.65	42.82
2569	NYSE	ALV	Fri, Jul 13, 2007	42.80	43.33	42.77	43.25
2568	NYSE	ALV	Thu, Jul 12, 2007	42.73	43.11	42.71	43.01
2567	NYSE	ALV	Wed, Jul 11, 2007	42.77	42.77	42.39	42.62
2566	NYSE	ALV	Tue, Jul 10, 2007	42.80	42.94	42.32	42.43
2565	NYSE	ALV	Mon, Jul 9, 2007	42.81	43.11	42.67	42.80
2564	NYSE	ALV	Fri, Jul 6, 2007	41.88	42.34	41.74	42.31
2563	NYSE	ALV	Thu, Jul 5, 2007	41.96	42.08	41.50	41.70
2562	NYSE	ALV	Tue, Jul 3, 2007	41.72	41.76	41.51	41.64
2561	NYSE	ALV	Mon, Jul 2, 2007	41.11	41.61	41.04	41.57
2560	NYSE	ALV	Fri, Jun 29, 2007	41.11	41.41	40.62	40.97
2559	NYSE	ALV	Thu, Jun 28, 2007	41.05	41.49	40.84	40.88
2558	NYSE	ALV	Wed, Jun 27, 2007	40.91	41.10	40.59	40.97
2557	NYSE	ALV	Tue, Jun 26, 2007	41.33	41.33	40.65	40.84
2556	NYSE	ALV	Mon, Jun 25, 2007	41.62	41.62	40.79	40.98
2555	NYSE	ALV	Fri, Jun 22, 2007	41.72	41.85	41.19	41.40
2554	NYSE	ALV	Thu, Jun 21, 2007	41.82	42.00	41.51	41.77
2553	NYSE	ALV	Wed, Jun 20, 2007	42.08	42.34	41.77	41.77
2552	NYSE	ALV	Tue, Jun 19, 2007	41.88	41.92	41.62	41.69
2551	NYSE	ALV	Mon, Jun 18, 2007	42.18	42.24	41.98	42.04
2550	NYSE	ALV	Fri, Jun 15, 2007	41.80	42.00	41.69	41.76
2549	NYSE	ALV	Thu, Jun 14, 2007	41.36	41.62	41.25	41.35
2548	NYSE	ALV	Wed, Jun 13, 2007	40.55	41.18	40.37	41.16
2547	NYSE	ALV	Tue, Jun 12, 2007	40.67	41.12	40.58	40.58
2546	NYSE	ALV	Mon, Jun 11, 2007	41.36	41.49	41.02	41.31
2545	NYSE	ALV	Fri, Jun 8, 2007	40.92	41.47	40.71	41.45
2544	NYSE	ALV	Thu, Jun 7, 2007	41.67	41.72	40.84	40.84
2543	NYSE	ALV	Wed, Jun 6, 2007	42.26	42.26	41.35	41.51
2542	NYSE	ALV	Tue, Jun 5, 2007	42.78	42.88	42.00	42.31
2541	NYSE	ALV	Mon, Jun 4, 2007	42.56	42.81	42.34	42.67
2540	NYSE	ALV	Fri, Jun 1, 2007	42.81	43.01	42.20	42.37
2539	NYSE	ALV	Thu, May 31, 2007	42.67	43.10	42.63	43.01
2538	NYSE	ALV	Wed, May 30, 2007	42.05	42.54	41.97	42.45
2537	NYSE	ALV	Tue, May 29, 2007	42.15	42.54	42.07	42.34
2536	NYSE	ALV	Fri, May 25, 2007	42.29	42.29	41.90	42.01
2535	NYSE	ALV	Thu, May 24, 2007	42.40	42.46	41.62	41.77
2534	NYSE	ALV	Wed, May 23, 2007	42.50	42.74	42.20	42.40
2533	NYSE	ALV	Tue, May 22, 2007	41.26	41.92	41.25	41.70
2532	NYSE	ALV	Mon, May 21, 2007	40.92	41.28	40.89	41.15
2531	NYSE	ALV	Fri, May 18, 2007	40.79	41.23	40.68	41.17
2530	NYSE	ALV	Thu, May 17, 2007	40.74	41.36	40.74	41.19
2529	NYSE	ALV	Wed, May 16, 2007	40.56	41.02	40.56	40.97
2528	NYSE	ALV	Tue, May 15, 2007	40.77	40.99	40.52	40.55
2527	NYSE	ALV	Mon, May 14, 2007	40.75	40.96	40.67	40.79
2526	NYSE	ALV	Fri, May 11, 2007	40.64	40.97	40.62	40.86
2525	NYSE	ALV	Thu, May 10, 2007	40.74	40.90	40.46	40.63
2524	NYSE	ALV	Wed, May 9, 2007	40.48	41.20	40.38	41.06
2523	NYSE	ALV	Tue, May 8, 2007	40.49	40.88	40.46	40.82
2522	NYSE	ALV	Mon, May 7, 2007	41.37	41.37	40.98	41.05
2521	NYSE	ALV	Fri, May 4, 2007	41.51	41.67	41.07	41.23
2520	NYSE	ALV	Thu, May 3, 2007	41.12	41.20	40.90	40.97
2519	NYSE	ALV	Wed, May 2, 2007	40.94	41.52	40.94	41.12
2518	NYSE	ALV	Tue, May 1, 2007	41.89	42.13	41.33	41.73
2517	NYSE	ALV	Mon, Apr 30, 2007	42.07	42.54	41.79	41.89
2516	NYSE	ALV	Fri, Apr 27, 2007	42.18	42.35	41.87	42.18
2515	NYSE	ALV	Thu, Apr 26, 2007	42.46	42.57	41.84	42.27
2514	NYSE	ALV	Wed, Apr 25, 2007	44.14	44.54	43.79	44.24
2513	NYSE	ALV	Tue, Apr 24, 2007	43.53	43.58	43.23	43.33
2512	NYSE	ALV	Mon, Apr 23, 2007	43.08	43.34	43.06	43.18
2511	NYSE	ALV	Fri, Apr 20, 2007	43.27	43.63	43.05	43.13
2510	NYSE	ALV	Thu, Apr 19, 2007	42.91	43.24	42.73	43.01
2509	NYSE	ALV	Wed, Apr 18, 2007	43.43	43.58	43.22	43.47
2508	NYSE	ALV	Tue, Apr 17, 2007	43.61	43.78	43.52	43.59
2507	NYSE	ALV	Mon, Apr 16, 2007	43.69	43.96	43.47	43.66
2506	NYSE	ALV	Fri, Apr 13, 2007	43.26	43.29	42.95	43.05
2505	NYSE	ALV	Thu, Apr 12, 2007	43.02	43.24	42.81	43.15
2504	NYSE	ALV	Wed, Apr 11, 2007	42.98	43.16	42.60	42.96
2503	NYSE	ALV	Tue, Apr 10, 2007	43.23	43.32	43.07	43.14
2502	NYSE	ALV	Mon, Apr 9, 2007	43.34	43.55	42.88	42.90
2501	NYSE	ALV	Thu, Apr 5, 2007	43.22	43.71	43.07	43.11
2500	NYSE	ALV	Wed, Apr 4, 2007	41.98	42.20	41.92	42.11
2499	NYSE	ALV	Tue, Apr 3, 2007	41.71	42.06	41.67	41.87
2498	NYSE	ALV	Mon, Apr 2, 2007	41.26	41.46	41.13	41.35
2497	NYSE	ALV	Fri, Mar 30, 2007	41.12	41.28	40.94	41.14
2496	NYSE	ALV	Thu, Mar 29, 2007	41.54	41.74	41.31	41.41
2495	NYSE	ALV	Wed, Mar 28, 2007	41.47	41.82	41.34	41.56
2494	NYSE	ALV	Tue, Mar 27, 2007	41.74	41.78	41.47	41.54
2493	NYSE	ALV	Mon, Mar 26, 2007	41.91	41.98	41.70	41.87
2492	NYSE	ALV	Fri, Mar 23, 2007	41.93	42.12	41.70	41.78
2491	NYSE	ALV	Thu, Mar 22, 2007	42.15	42.25	41.86	42.07
2490	NYSE	ALV	Wed, Mar 21, 2007	42.06	42.42	41.90	42.31
2489	NYSE	ALV	Tue, Mar 20, 2007	42.17	42.38	41.96	42.07
2488	NYSE	ALV	Mon, Mar 19, 2007	42.06	42.45	42.03	42.29
2487	NYSE	ALV	Fri, Mar 16, 2007	41.92	41.97	41.64	41.67
2486	NYSE	ALV	Thu, Mar 15, 2007	41.32	41.92	41.32	41.73
2485	NYSE	ALV	Wed, Mar 14, 2007	41.20	41.38	40.77	41.31
2484	NYSE	ALV	Tue, Mar 13, 2007	42.13	42.38	41.46	41.63
2483	NYSE	ALV	Mon, Mar 12, 2007	41.90	42.18	41.87	42.11
2482	NYSE	ALV	Fri, Mar 9, 2007	42.31	42.40	41.94	42.11
2481	NYSE	ALV	Thu, Mar 8, 2007	41.94	42.39	41.80	42.18
2480	NYSE	ALV	Wed, Mar 7, 2007	41.70	42.21	41.56	41.77
2479	NYSE	ALV	Tue, Mar 6, 2007	41.85	41.92	41.34	41.57
2478	NYSE	ALV	Mon, Mar 5, 2007	40.30	41.16	40.30	40.84
2477	NYSE	ALV	Fri, Mar 2, 2007	40.90	41.21	40.79	40.97
2476	NYSE	ALV	Thu, Mar 1, 2007	40.53	41.13	40.07	41.06
2475	NYSE	ALV	Wed, Feb 28, 2007	40.84	41.36	40.63	41.07
2474	NYSE	ALV	Tue, Feb 27, 2007	41.24	41.35	39.98	40.44
2473	NYSE	ALV	Mon, Feb 26, 2007	41.94	42.03	41.49	41.62
2472	NYSE	ALV	Fri, Feb 23, 2007	41.26	41.85	41.24	41.83
2471	NYSE	ALV	Thu, Feb 22, 2007	41.44	41.62	41.31	41.45
2470	NYSE	ALV	Wed, Feb 21, 2007	41.47	41.79	41.27	41.59
2469	NYSE	ALV	Tue, Feb 20, 2007	42.19	42.23	41.61	41.81
2468	NYSE	ALV	Fri, Feb 16, 2007	42.52	42.66	42.07	42.22
2467	NYSE	ALV	Thu, Feb 15, 2007	42.73	42.75	42.23	42.26
2466	NYSE	ALV	Wed, Feb 14, 2007	42.87	42.95	42.41	42.51
2465	NYSE	ALV	Tue, Feb 13, 2007	42.28	42.35	41.82	42.22
2464	NYSE	ALV	Mon, Feb 12, 2007	41.81	41.90	41.36	41.61
2463	NYSE	ALV	Fri, Feb 9, 2007	42.53	42.71	41.92	42.26
2462	NYSE	ALV	Thu, Feb 8, 2007	42.41	43.30	42.23	42.72
2461	NYSE	ALV	Wed, Feb 7, 2007	43.75	43.78	42.73	42.86
2460	NYSE	ALV	Tue, Feb 6, 2007	43.83	43.97	43.65	43.71
2459	NYSE	ALV	Mon, Feb 5, 2007	43.61	43.92	43.34	43.53
2458	NYSE	ALV	Fri, Feb 2, 2007	43.89	44.45	43.83	44.33
2457	NYSE	ALV	Thu, Feb 1, 2007	43.51	44.02	43.41	43.96
2456	NYSE	ALV	Wed, Jan 31, 2007	43.23	43.66	43.05	43.47
2455	NYSE	ALV	Tue, Jan 30, 2007	43.98	43.99	43.63	43.80
2454	NYSE	ALV	Mon, Jan 29, 2007	44.01	44.35	43.96	44.16
2453	NYSE	ALV	Fri, Jan 26, 2007	44.03	44.28	43.93	44.14
2452	NYSE	ALV	Thu, Jan 25, 2007	44.51	44.74	44.06	44.16
2451	NYSE	ALV	Wed, Jan 24, 2007	43.83	44.68	43.75	44.66
2450	NYSE	ALV	Tue, Jan 23, 2007	44.45	44.75	44.31	44.48
2449	NYSE	ALV	Mon, Jan 22, 2007	44.52	44.59	43.98	44.06
2448	NYSE	ALV	Fri, Jan 19, 2007	44.27	44.53	44.16	44.45
2447	NYSE	ALV	Thu, Jan 18, 2007	44.50	44.53	43.88	44.16
2446	NYSE	ALV	Wed, Jan 17, 2007	44.01	44.14	43.74	44.11
2445	NYSE	ALV	Tue, Jan 16, 2007	43.98	44.09	43.55	43.84
2444	NYSE	ALV	Fri, Jan 12, 2007	43.87	44.34	43.87	44.11
2443	NYSE	ALV	Thu, Jan 11, 2007	43.79	44.24	43.79	44.03
2442	NYSE	ALV	Wed, Jan 10, 2007	43.62	43.66	43.06	43.33
2441	NYSE	ALV	Tue, Jan 9, 2007	43.26	43.58	43.08	43.24
2440	NYSE	ALV	Mon, Jan 8, 2007	42.96	43.41	42.93	43.11
2439	NYSE	ALV	Fri, Jan 5, 2007	43.15	43.45	42.68	42.69
2438	NYSE	ALV	Thu, Jan 4, 2007	43.22	43.68	42.91	43.39
2437	NYSE	ALV	Wed, Jan 3, 2007	43.47	43.86	43.04	43.38
2436	NYSE	ALV	Fri, Dec 29, 2006	43.73	43.85	43.44	43.44
2435	NYSE	ALV	Thu, Dec 28, 2006	43.68	43.94	43.61	43.74
2434	NYSE	ALV	Wed, Dec 27, 2006	43.42	43.74	43.35	43.68
2433	NYSE	ALV	Tue, Dec 26, 2006	43.08	43.52	42.78	43.47
2432	NYSE	ALV	Fri, Dec 22, 2006	43.37	43.39	42.90	43.16
2431	NYSE	ALV	Thu, Dec 21, 2006	43.05	43.43	43.05	43.37
2430	NYSE	ALV	Wed, Dec 20, 2006	42.73	43.26	42.72	43.11
2429	NYSE	ALV	Tue, Dec 19, 2006	42.54	42.94	42.33	42.86
2428	NYSE	ALV	Mon, Dec 18, 2006	42.59	42.75	42.47	42.68
2427	NYSE	ALV	Fri, Dec 15, 2006	42.45	42.47	42.11	42.34
2426	NYSE	ALV	Thu, Dec 14, 2006	42.35	42.57	42.33	42.52
2425	NYSE	ALV	Wed, Dec 13, 2006	42.75	42.82	42.13	42.29
2424	NYSE	ALV	Tue, Dec 12, 2006	42.88	43.03	42.57	42.95
2423	NYSE	ALV	Mon, Dec 11, 2006	42.05	42.67	41.98	42.62
2422	NYSE	ALV	Fri, Dec 8, 2006	42.10	42.16	41.64	41.83
2421	NYSE	ALV	Thu, Dec 7, 2006	42.36	42.36	41.77	41.82
2420	NYSE	ALV	Wed, Dec 6, 2006	42.18	42.29	41.98	42.12
2419	NYSE	ALV	Tue, Dec 5, 2006	42.56	42.69	41.99	42.49
2418	NYSE	ALV	Mon, Dec 4, 2006	42.21	42.56	42.13	42.38
2417	NYSE	ALV	Fri, Dec 1, 2006	42.31	42.59	41.95	42.57
2416	NYSE	ALV	Thu, Nov 30, 2006	42.09	42.37	41.92	42.22
2415	NYSE	ALV	Wed, Nov 29, 2006	42.37	42.57	42.00	42.26
2414	NYSE	ALV	Tue, Nov 28, 2006	41.62	42.16	41.62	42.05
2413	NYSE	ALV	Mon, Nov 27, 2006	42.40	42.55	41.49	41.59
2412	NYSE	ALV	Fri, Nov 24, 2006	42.44	42.88	42.40	42.44
2411	NYSE	ALV	Wed, Nov 22, 2006	41.79	42.00	41.56	41.80
2410	NYSE	ALV	Tue, Nov 21, 2006	41.47	42.00	41.44	41.82
2409	NYSE	ALV	Mon, Nov 20, 2006	41.92	42.23	41.25	41.41
2408	NYSE	ALV	Fri, Nov 17, 2006	42.25	42.27	41.90	42.02
2407	NYSE	ALV	Thu, Nov 16, 2006	42.31	42.73	42.29	42.50
2406	NYSE	ALV	Wed, Nov 15, 2006	41.77	42.24	41.74	42.04
2405	NYSE	ALV	Tue, Nov 14, 2006	41.20	41.63	40.04	41.56
2404	NYSE	ALV	Mon, Nov 13, 2006	40.69	41.00	40.69	40.85
2403	NYSE	ALV	Fri, Nov 10, 2006	40.30	40.72	40.13	40.65
2402	NYSE	ALV	Thu, Nov 9, 2006	40.84	40.93	40.04	40.07
2401	NYSE	ALV	Wed, Nov 8, 2006	40.39	40.74	40.21	40.53
2400	NYSE	ALV	Tue, Nov 7, 2006	41.02	41.12	40.52	40.57
2399	NYSE	ALV	Mon, Nov 6, 2006	40.22	40.53	40.19	40.48
2398	NYSE	ALV	Fri, Nov 3, 2006	40.48	40.60	39.94	39.97
2397	NYSE	ALV	Thu, Nov 2, 2006	40.27	40.36	39.94	40.23
2396	NYSE	ALV	Wed, Nov 1, 2006	41.35	41.46	40.21	40.27
2395	NYSE	ALV	Tue, Oct 31, 2006	40.56	40.98	40.52	40.97
2394	NYSE	ALV	Mon, Oct 30, 2006	40.18	40.31	39.92	40.02
2393	NYSE	ALV	Fri, Oct 27, 2006	40.48	40.60	39.95	39.99
2392	NYSE	ALV	Thu, Oct 26, 2006	41.09	41.38	40.25	40.34
2391	NYSE	ALV	Wed, Oct 25, 2006	41.00	41.17	40.81	41.07
2390	NYSE	ALV	Tue, Oct 24, 2006	40.96	41.19	40.75	41.15
2389	NYSE	ALV	Mon, Oct 23, 2006	41.19	41.58	41.09	41.44
2388	NYSE	ALV	Fri, Oct 20, 2006	41.53	41.59	40.68	41.06
2387	NYSE	ALV	Thu, Oct 19, 2006	41.15	41.50	41.10	41.44
2386	NYSE	ALV	Wed, Oct 18, 2006	40.64	41.22	40.60	41.18
2385	NYSE	ALV	Tue, Oct 17, 2006	40.64	40.80	40.34	40.64
2384	NYSE	ALV	Mon, Oct 16, 2006	40.69	41.14	40.63	41.06
2383	NYSE	ALV	Fri, Oct 13, 2006	40.10	40.86	40.08	40.54
2382	NYSE	ALV	Thu, Oct 12, 2006	40.13	40.56	40.04	40.40
2381	NYSE	ALV	Wed, Oct 11, 2006	40.11	40.71	40.07	40.37
2380	NYSE	ALV	Tue, Oct 10, 2006	39.49	40.17	39.11	40.11
2379	NYSE	ALV	Mon, Oct 9, 2006	40.17	40.77	39.94	40.60
2378	NYSE	ALV	Fri, Oct 6, 2006	40.35	40.85	40.07	40.59
2377	NYSE	ALV	Thu, Oct 5, 2006	40.32	40.77	40.23	40.70
2376	NYSE	ALV	Wed, Oct 4, 2006	39.52	40.53	39.44	40.46
2375	NYSE	ALV	Tue, Oct 3, 2006	39.58	40.34	39.44	39.58
2374	NYSE	ALV	Mon, Oct 2, 2006	39.44	40.48	39.44	40.15
2373	NYSE	ALV	Fri, Sep 29, 2006	39.70	40.05	39.64	39.70
2372	NYSE	ALV	Thu, Sep 28, 2006	39.59	39.98	39.45	39.86
2371	NYSE	ALV	Wed, Sep 27, 2006	39.07	39.76	39.07	39.59
2370	NYSE	ALV	Tue, Sep 26, 2006	38.35	39.25	38.29	39.16
2369	NYSE	ALV	Mon, Sep 25, 2006	38.25	38.96	38.19	38.82
2368	NYSE	ALV	Fri, Sep 22, 2006	38.81	38.83	38.24	38.37
2367	NYSE	ALV	Thu, Sep 21, 2006	38.97	38.99	38.35	38.73
2366	NYSE	ALV	Wed, Sep 20, 2006	38.90	39.21	38.83	39.02
2365	NYSE	ALV	Tue, Sep 19, 2006	39.17	39.26	38.40	38.75
2364	NYSE	ALV	Mon, Sep 18, 2006	39.05	39.40	38.50	38.86
2363	NYSE	ALV	Fri, Sep 15, 2006	40.02	40.48	39.17	39.52
2362	NYSE	ALV	Thu, Sep 14, 2006	40.63	41.59	40.60	41.53
2361	NYSE	ALV	Wed, Sep 13, 2006	40.32	41.15	40.30	40.97
2360	NYSE	ALV	Tue, Sep 12, 2006	39.66	40.97	39.66	40.69
2359	NYSE	ALV	Mon, Sep 11, 2006	39.82	40.03	39.57	39.85
2358	NYSE	ALV	Fri, Sep 8, 2006	40.11	40.20	39.87	40.11
2357	NYSE	ALV	Thu, Sep 7, 2006	39.30	40.14	39.30	39.83
2356	NYSE	ALV	Wed, Sep 6, 2006	41.03	41.23	40.68	40.78
2355	NYSE	ALV	Tue, Sep 5, 2006	40.96	41.59	40.84	41.31
2354	NYSE	ALV	Fri, Sep 1, 2006	41.00	41.37	40.87	41.15
2353	NYSE	ALV	Thu, Aug 31, 2006	40.57	40.81	40.40	40.71
2352	NYSE	ALV	Wed, Aug 30, 2006	41.07	41.07	40.56	40.78
2351	NYSE	ALV	Tue, Aug 29, 2006	40.63	41.12	40.46	40.88
2350	NYSE	ALV	Mon, Aug 28, 2006	40.28	40.64	40.25	40.36
2349	NYSE	ALV	Fri, Aug 25, 2006	40.27	40.44	39.89	40.02
2348	NYSE	ALV	Thu, Aug 24, 2006	40.67	40.85	40.48	40.53
2347	NYSE	ALV	Wed, Aug 23, 2006	40.72	40.87	40.36	40.44
2346	NYSE	ALV	Tue, Aug 22, 2006	40.84	41.02	40.71	40.84
2345	NYSE	ALV	Mon, Aug 21, 2006	40.95	41.26	40.92	40.96
2344	NYSE	ALV	Fri, Aug 18, 2006	40.71	40.71	40.32	40.56
2343	NYSE	ALV	Thu, Aug 17, 2006	40.89	41.21	40.89	40.99
2342	NYSE	ALV	Wed, Aug 16, 2006	40.68	40.98	40.57	40.87
2341	NYSE	ALV	Tue, Aug 15, 2006	40.51	40.71	40.45	40.65
2340	NYSE	ALV	Mon, Aug 14, 2006	40.12	40.58	39.91	39.98
2339	NYSE	ALV	Fri, Aug 11, 2006	39.83	40.22	39.74	39.87
2338	NYSE	ALV	Thu, Aug 10, 2006	40.06	40.19	39.63	40.14
2337	NYSE	ALV	Wed, Aug 9, 2006	40.47	40.71	39.89	39.97
2336	NYSE	ALV	Tue, Aug 8, 2006	40.46	40.48	39.68	39.89
2335	NYSE	ALV	Mon, Aug 7, 2006	40.61	40.70	40.09	40.34
2334	NYSE	ALV	Fri, Aug 4, 2006	40.89	41.07	40.15	40.51
2333	NYSE	ALV	Thu, Aug 3, 2006	40.56	40.87	40.42	40.69
2332	NYSE	ALV	Wed, Aug 2, 2006	40.69	40.79	40.46	40.63
2331	NYSE	ALV	Tue, Aug 1, 2006	40.64	40.92	40.19	40.76
2330	NYSE	ALV	Mon, Jul 31, 2006	40.30	40.53	40.20	40.46
2329	NYSE	ALV	Fri, Jul 28, 2006	40.12	40.25	39.81	40.03
2328	NYSE	ALV	Thu, Jul 27, 2006	40.53	40.56	39.48	39.59
2327	NYSE	ALV	Wed, Jul 26, 2006	40.71	40.77	39.47	39.84
2326	NYSE	ALV	Tue, Jul 25, 2006	39.63	39.85	39.34	39.61
2325	NYSE	ALV	Mon, Jul 24, 2006	39.28	39.62	39.27	39.61
2324	NYSE	ALV	Fri, Jul 21, 2006	38.76	39.01	38.48	39.01
2323	NYSE	ALV	Thu, Jul 20, 2006	39.37	39.46	38.84	39.07
2322	NYSE	ALV	Wed, Jul 19, 2006	38.00	38.96	38.00	38.94
2321	NYSE	ALV	Tue, Jul 18, 2006	37.47	37.62	37.27	37.55
2320	NYSE	ALV	Mon, Jul 17, 2006	37.75	37.82	37.33	37.61
2319	NYSE	ALV	Fri, Jul 14, 2006	38.56	38.56	38.09	38.35
2318	NYSE	ALV	Thu, Jul 13, 2006	39.27	39.32	38.71	38.90
2317	NYSE	ALV	Wed, Jul 12, 2006	39.46	39.65	39.37	39.50
2316	NYSE	ALV	Tue, Jul 11, 2006	39.84	39.92	39.48	39.68
2315	NYSE	ALV	Mon, Jul 10, 2006	39.50	40.47	39.50	39.95
2314	NYSE	ALV	Fri, Jul 7, 2006	40.30	40.30	39.18	39.49
2313	NYSE	ALV	Thu, Jul 6, 2006	40.23	40.52	40.15	40.34
2312	NYSE	ALV	Wed, Jul 5, 2006	40.17	40.37	39.86	40.30
2311	NYSE	ALV	Mon, Jul 3, 2006	40.66	40.66	40.11	40.56
2310	NYSE	ALV	Fri, Jun 30, 2006	40.41	40.90	40.04	40.75
2309	NYSE	ALV	Thu, Jun 29, 2006	39.55	40.31	39.33	40.31
2308	NYSE	ALV	Wed, Jun 28, 2006	39.26	39.40	38.76	39.25
2307	NYSE	ALV	Tue, Jun 27, 2006	39.66	39.77	38.94	39.10
2306	NYSE	ALV	Mon, Jun 26, 2006	39.84	40.11	39.69	40.04
2305	NYSE	ALV	Fri, Jun 23, 2006	39.34	39.97	39.12	39.76
2304	NYSE	ALV	Thu, Jun 22, 2006	39.09	39.48	38.68	39.35
2303	NYSE	ALV	Wed, Jun 21, 2006	39.30	39.90	39.11	39.73
2302	NYSE	ALV	Tue, Jun 20, 2006	39.76	39.81	39.02	39.10
2301	NYSE	ALV	Mon, Jun 19, 2006	39.84	39.96	38.97	39.20
2300	NYSE	ALV	Fri, Jun 16, 2006	38.96	39.12	38.62	38.70
2299	NYSE	ALV	Thu, Jun 15, 2006	38.68	39.56	38.61	39.44
2298	NYSE	ALV	Wed, Jun 14, 2006	38.27	38.58	38.00	38.22
2297	NYSE	ALV	Tue, Jun 13, 2006	38.27	38.82	38.14	38.42
2296	NYSE	ALV	Mon, Jun 12, 2006	39.23	39.60	38.70	38.81
2295	NYSE	ALV	Fri, Jun 9, 2006	39.58	39.93	39.40	39.53
2294	NYSE	ALV	Thu, Jun 8, 2006	39.19	39.56	38.76	39.44
2293	NYSE	ALV	Wed, Jun 7, 2006	40.74	40.89	40.15	40.28
2292	NYSE	ALV	Tue, Jun 6, 2006	40.84	41.15	40.26	40.67
2291	NYSE	ALV	Mon, Jun 5, 2006	41.35	41.46	40.20	40.35
2290	NYSE	ALV	Fri, Jun 2, 2006	41.37	41.55	40.33	40.71
2289	NYSE	ALV	Thu, Jun 1, 2006	39.58	40.78	39.56	40.74
2288	NYSE	ALV	Wed, May 31, 2006	39.75	40.17	39.53	40.05
2287	NYSE	ALV	Tue, May 30, 2006	40.34	40.41	39.71	39.75
2286	NYSE	ALV	Fri, May 26, 2006	40.13	40.70	40.05	40.27
2285	NYSE	ALV	Thu, May 25, 2006	39.35	39.88	39.31	39.44
2284	NYSE	ALV	Wed, May 24, 2006	38.54	39.22	38.33	39.01
2283	NYSE	ALV	Tue, May 23, 2006	38.99	39.84	38.90	39.14
2282	NYSE	ALV	Mon, May 22, 2006	37.60	38.42	37.46	38.14
2281	NYSE	ALV	Fri, May 19, 2006	39.12	39.50	38.77	39.15
2280	NYSE	ALV	Thu, May 18, 2006	39.19	39.70	38.96	38.96
2279	NYSE	ALV	Wed, May 17, 2006	40.43	40.84	39.36	39.40
2278	NYSE	ALV	Tue, May 16, 2006	40.83	41.14	40.71	40.84
2277	NYSE	ALV	Mon, May 15, 2006	39.86	40.30	39.80	40.08
2276	NYSE	ALV	Fri, May 12, 2006	40.83	41.20	40.59	40.71
2275	NYSE	ALV	Thu, May 11, 2006	41.69	41.70	40.77	40.83
2274	NYSE	ALV	Wed, May 10, 2006	42.43	42.52	41.76	41.85
2273	NYSE	ALV	Tue, May 9, 2006	42.29	43.36	42.21	42.70
2272	NYSE	ALV	Mon, May 8, 2006	42.24	42.31	41.99	42.21
2271	NYSE	ALV	Fri, May 5, 2006	41.63	41.95	41.31	41.89
2270	NYSE	ALV	Thu, May 4, 2006	40.81	41.60	40.81	41.44
2269	NYSE	ALV	Wed, May 3, 2006	40.34	40.69	40.31	40.62
2268	NYSE	ALV	Tue, May 2, 2006	39.75	40.31	39.75	40.21
2267	NYSE	ALV	Mon, May 1, 2006	40.12	40.25	39.46	39.56
2266	NYSE	ALV	Fri, Apr 28, 2006	39.74	40.12	39.71	39.84
2265	NYSE	ALV	Thu, Apr 27, 2006	39.62	39.76	39.04	39.67
2264	NYSE	ALV	Wed, Apr 26, 2006	39.77	39.91	39.51	39.63
2263	NYSE	ALV	Tue, Apr 25, 2006	40.03	40.20	39.27	39.43
2262	NYSE	ALV	Mon, Apr 24, 2006	39.39	39.60	39.17	39.42
2261	NYSE	ALV	Fri, Apr 21, 2006	40.23	40.30	39.38	39.48
2260	NYSE	ALV	Thu, Apr 20, 2006	40.24	40.76	40.17	40.17
2259	NYSE	ALV	Wed, Apr 19, 2006	39.89	40.66	39.84	40.63
2258	NYSE	ALV	Tue, Apr 18, 2006	39.16	39.88	39.15	39.82
2257	NYSE	ALV	Mon, Apr 17, 2006	39.42	39.74	38.92	39.13
2256	NYSE	ALV	Thu, Apr 13, 2006	39.32	39.48	38.97	39.30
2255	NYSE	ALV	Wed, Apr 12, 2006	39.26	39.34	39.13	39.24
2254	NYSE	ALV	Tue, Apr 11, 2006	39.70	39.71	38.91	38.96
2253	NYSE	ALV	Mon, Apr 10, 2006	39.69	39.78	39.24	39.31
2252	NYSE	ALV	Fri, Apr 7, 2006	40.26	40.28	39.20	39.33
2251	NYSE	ALV	Thu, Apr 6, 2006	40.43	40.64	40.01	40.26
2250	NYSE	ALV	Wed, Apr 5, 2006	41.10	41.20	40.42	40.77
2249	NYSE	ALV	Tue, Apr 4, 2006	40.84	41.11	40.84	40.92
2248	NYSE	ALV	Mon, Apr 3, 2006	40.49	40.75	40.32	40.43
2247	NYSE	ALV	Fri, Mar 31, 2006	40.77	40.99	40.58	40.76
2246	NYSE	ALV	Thu, Mar 30, 2006	41.10	41.24	40.76	40.95
2245	NYSE	ALV	Wed, Mar 29, 2006	40.81	41.13	40.70	41.06
2244	NYSE	ALV	Tue, Mar 28, 2006	40.85	41.02	40.55	40.62
2243	NYSE	ALV	Mon, Mar 27, 2006	40.66	40.96	40.51	40.77
2242	NYSE	ALV	Fri, Mar 24, 2006	41.46	41.62	41.23	41.36
2241	NYSE	ALV	Thu, Mar 23, 2006	41.22	41.40	40.89	41.36
2240	NYSE	ALV	Wed, Mar 22, 2006	40.59	41.36	40.59	41.24
2239	NYSE	ALV	Tue, Mar 21, 2006	40.10	40.23	39.76	40.04
2238	NYSE	ALV	Mon, Mar 20, 2006	41.36	41.46	40.17	40.38
2237	NYSE	ALV	Fri, Mar 17, 2006	41.13	41.81	41.03	41.67
2236	NYSE	ALV	Thu, Mar 16, 2006	39.69	40.22	39.62	40.20
2235	NYSE	ALV	Wed, Mar 15, 2006	39.01	39.48	38.89	39.44
2234	NYSE	ALV	Tue, Mar 14, 2006	38.85	38.93	38.56	38.75
2233	NYSE	ALV	Mon, Mar 13, 2006	38.68	39.12	38.65	38.71
2232	NYSE	ALV	Fri, Mar 10, 2006	38.37	39.07	38.37	38.88
2231	NYSE	ALV	Thu, Mar 9, 2006	38.28	38.50	38.18	38.27
2230	NYSE	ALV	Wed, Mar 8, 2006	37.46	38.19	37.40	38.01
2229	NYSE	ALV	Tue, Mar 7, 2006	37.99	38.01	37.52	37.60
2228	NYSE	ALV	Mon, Mar 6, 2006	38.47	38.58	38.04	38.14
2227	NYSE	ALV	Fri, Mar 3, 2006	38.57	38.57	38.25	38.35
2226	NYSE	ALV	Thu, Mar 2, 2006	38.45	38.58	38.04	38.36
2225	NYSE	ALV	Wed, Mar 1, 2006	38.47	39.04	38.47	38.86
2224	NYSE	ALV	Tue, Feb 28, 2006	38.54	38.92	38.46	38.58
2223	NYSE	ALV	Mon, Feb 27, 2006	38.47	39.20	38.47	38.94
2222	NYSE	ALV	Fri, Feb 24, 2006	38.41	38.50	38.23	38.32
2221	NYSE	ALV	Thu, Feb 23, 2006	38.60	38.63	38.17	38.32
2220	NYSE	ALV	Wed, Feb 22, 2006	38.47	38.80	38.40	38.68
2219	NYSE	ALV	Tue, Feb 21, 2006	39.04	39.05	37.76	38.04
2218	NYSE	ALV	Fri, Feb 17, 2006	37.88	38.34	37.88	38.18
2217	NYSE	ALV	Thu, Feb 16, 2006	37.32	37.50	37.12	37.34
2216	NYSE	ALV	Wed, Feb 15, 2006	37.87	37.91	37.54	37.72
2215	NYSE	ALV	Tue, Feb 14, 2006	37.37	37.97	37.23	37.96
2214	NYSE	ALV	Mon, Feb 13, 2006	37.31	37.56	37.00	37.21
2213	NYSE	ALV	Fri, Feb 10, 2006	37.64	37.73	37.03	37.16
2212	NYSE	ALV	Thu, Feb 9, 2006	37.11	37.29	36.47	36.74
2211	NYSE	ALV	Wed, Feb 8, 2006	34.87	35.00	34.42	34.84
2210	NYSE	ALV	Tue, Feb 7, 2006	34.68	35.15	34.66	34.93
2209	NYSE	ALV	Mon, Feb 6, 2006	34.74	35.05	34.73	34.87
2208	NYSE	ALV	Fri, Feb 3, 2006	34.79	35.20	34.79	34.93
2207	NYSE	ALV	Thu, Feb 2, 2006	34.92	35.16	34.79	35.01
2206	NYSE	ALV	Wed, Feb 1, 2006	35.18	35.37	34.96	35.15
2205	NYSE	ALV	Tue, Jan 31, 2006	35.17	35.54	35.05	35.29
2204	NYSE	ALV	Mon, Jan 30, 2006	35.05	35.61	35.05	35.59
2203	NYSE	ALV	Fri, Jan 27, 2006	35.28	35.29	34.86	34.94
2202	NYSE	ALV	Thu, Jan 26, 2006	35.73	35.76	35.18	35.33
2201	NYSE	ALV	Wed, Jan 25, 2006	35.60	35.69	35.37	35.64
2200	NYSE	ALV	Tue, Jan 24, 2006	35.48	35.55	35.20	35.40
2199	NYSE	ALV	Mon, Jan 23, 2006	35.82	35.86	35.28	35.44
2198	NYSE	ALV	Fri, Jan 20, 2006	36.20	36.23	35.54	35.54
2197	NYSE	ALV	Thu, Jan 19, 2006	36.02	36.24	35.78	36.05
2196	NYSE	ALV	Wed, Jan 18, 2006	35.10	36.01	35.07	35.66
2195	NYSE	ALV	Tue, Jan 17, 2006	35.25	35.25	34.63	34.82
2194	NYSE	ALV	Fri, Jan 13, 2006	35.04	35.36	34.91	35.23
2193	NYSE	ALV	Thu, Jan 12, 2006	35.23	35.23	34.58	34.60
2192	NYSE	ALV	Wed, Jan 11, 2006	35.46	35.46	35.09	35.29
2191	NYSE	ALV	Tue, Jan 10, 2006	35.25	35.47	35.12	35.37
2190	NYSE	ALV	Mon, Jan 9, 2006	35.88	36.03	35.55	35.73
2189	NYSE	ALV	Fri, Jan 6, 2006	36.05	36.29	35.74	36.24
2188	NYSE	ALV	Thu, Jan 5, 2006	36.09	36.10	35.80	36.05
2187	NYSE	ALV	Wed, Jan 4, 2006	34.82	35.74	34.75	35.57
2186	NYSE	ALV	Tue, Jan 3, 2006	33.57	34.27	33.50	34.24
2185	NYSE	ALV	Fri, Dec 30, 2005	32.76	32.81	32.46	32.72
2184	NYSE	ALV	Thu, Dec 29, 2005	32.93	33.09	32.86	32.88
2183	NYSE	ALV	Wed, Dec 28, 2005	33.00	33.17	32.98	33.00
2182	NYSE	ALV	Tue, Dec 27, 2005	32.93	33.17	32.68	32.71
2181	NYSE	ALV	Fri, Dec 23, 2005	32.59	32.78	32.52	32.58
2180	NYSE	ALV	Thu, Dec 22, 2005	32.21	32.32	32.03	32.19
2179	NYSE	ALV	Wed, Dec 21, 2005	32.09	32.21	31.93	32.03
2178	NYSE	ALV	Tue, Dec 20, 2005	31.96	32.01	31.67	31.79
2177	NYSE	ALV	Mon, Dec 19, 2005	32.29	32.41	32.06	32.21
2176	NYSE	ALV	Fri, Dec 16, 2005	32.29	32.40	31.98	32.14
2175	NYSE	ALV	Thu, Dec 15, 2005	32.25	32.71	32.09	32.18
2174	NYSE	ALV	Wed, Dec 14, 2005	32.32	32.39	32.01	32.24
2173	NYSE	ALV	Tue, Dec 13, 2005	32.07	32.42	31.89	32.38
2172	NYSE	ALV	Mon, Dec 12, 2005	32.05	32.13	31.79	32.07
2171	NYSE	ALV	Fri, Dec 9, 2005	31.96	32.12	31.78	32.01
2170	NYSE	ALV	Thu, Dec 8, 2005	31.50	31.99	31.43	31.83
2169	NYSE	ALV	Wed, Dec 7, 2005	31.93	31.96	31.62	31.78
2168	NYSE	ALV	Tue, Dec 6, 2005	31.77	32.18	31.70	32.02
2167	NYSE	ALV	Mon, Dec 5, 2005	31.84	31.91	31.36	31.70
2166	NYSE	ALV	Fri, Dec 2, 2005	31.40	31.71	31.34	31.67
2165	NYSE	ALV	Thu, Dec 1, 2005	31.57	31.73	31.39	31.40
2164	NYSE	ALV	Wed, Nov 30, 2005	32.03	32.12	31.44	31.52
2163	NYSE	ALV	Tue, Nov 29, 2005	31.99	32.19	31.90	32.19
2162	NYSE	ALV	Mon, Nov 28, 2005	32.10	32.31	32.00	32.08
2161	NYSE	ALV	Fri, Nov 25, 2005	32.21	32.21	32.01	32.08
2160	NYSE	ALV	Wed, Nov 23, 2005	32.35	32.70	32.18	32.50
2159	NYSE	ALV	Tue, Nov 22, 2005	32.09	32.52	31.88	32.42
2158	NYSE	ALV	Mon, Nov 21, 2005	32.27	32.48	32.08	32.29
2157	NYSE	ALV	Fri, Nov 18, 2005	31.03	32.29	30.93	32.15
2156	NYSE	ALV	Thu, Nov 17, 2005	30.69	31.20	30.52	31.20
2155	NYSE	ALV	Wed, Nov 16, 2005	31.11	31.11	30.77	30.95
2154	NYSE	ALV	Tue, Nov 15, 2005	31.32	31.34	31.13	31.27
2153	NYSE	ALV	Mon, Nov 14, 2005	31.12	31.23	30.98	31.21
2152	NYSE	ALV	Fri, Nov 11, 2005	30.93	31.25	30.93	31.19
2151	NYSE	ALV	Thu, Nov 10, 2005	30.79	30.82	30.46	30.82
2150	NYSE	ALV	Wed, Nov 9, 2005	31.00	31.01	30.59	30.69
2149	NYSE	ALV	Tue, Nov 8, 2005	31.14	31.15	30.90	30.94
2148	NYSE	ALV	Mon, Nov 7, 2005	31.41	31.56	31.31	31.41
2147	NYSE	ALV	Fri, Nov 4, 2005	31.36	31.52	30.95	31.20
2146	NYSE	ALV	Thu, Nov 3, 2005	31.62	31.66	31.27	31.36
2145	NYSE	ALV	Wed, Nov 2, 2005	31.26	31.55	31.26	31.47
2144	NYSE	ALV	Tue, Nov 1, 2005	30.91	31.03	30.79	30.98
2143	NYSE	ALV	Mon, Oct 31, 2005	30.54	31.06	30.51	30.95
2142	NYSE	ALV	Fri, Oct 28, 2005	30.20	30.35	29.97	30.30
2141	NYSE	ALV	Thu, Oct 27, 2005	30.53	30.53	30.04	30.05
2140	NYSE	ALV	Wed, Oct 26, 2005	30.40	30.77	30.30	30.33
2139	NYSE	ALV	Tue, Oct 25, 2005	30.59	30.64	30.18	30.26
2138	NYSE	ALV	Mon, Oct 24, 2005	30.16	30.71	30.16	30.67
2137	NYSE	ALV	Fri, Oct 21, 2005	29.71	29.93	29.46	29.77
2136	NYSE	ALV	Thu, Oct 20, 2005	28.58	30.26	28.58	29.64
2135	NYSE	ALV	Wed, Oct 19, 2005	29.10	29.64	28.91	29.61
2134	NYSE	ALV	Tue, Oct 18, 2005	29.66	29.78	29.39	29.74
2133	NYSE	ALV	Mon, Oct 17, 2005	30.08	30.29	29.74	29.97
2132	NYSE	ALV	Fri, Oct 14, 2005	29.89	29.94	29.73	29.94
2131	NYSE	ALV	Thu, Oct 13, 2005	29.48	30.02	29.46	29.94
2130	NYSE	ALV	Wed, Oct 12, 2005	29.99	30.22	29.95	30.13
2129	NYSE	ALV	Tue, Oct 11, 2005	29.89	30.15	29.82	30.00
2128	NYSE	ALV	Mon, Oct 10, 2005	30.36	30.36	29.53	29.95
2127	NYSE	ALV	Fri, Oct 7, 2005	30.54	30.84	30.54	30.77
2126	NYSE	ALV	Thu, Oct 6, 2005	30.58	30.98	30.18	30.37
2125	NYSE	ALV	Wed, Oct 5, 2005	31.41	31.42	30.54	30.58
2124	NYSE	ALV	Tue, Oct 4, 2005	31.65	31.83	31.40	31.47
2123	NYSE	ALV	Mon, Oct 3, 2005	31.27	31.62	31.21	31.61
2122	NYSE	ALV	Fri, Sep 30, 2005	31.26	31.48	31.21	31.34
2121	NYSE	ALV	Thu, Sep 29, 2005	31.26	31.34	31.06	31.34
2120	NYSE	ALV	Wed, Sep 28, 2005	31.25	31.25	30.93	31.05
2119	NYSE	ALV	Tue, Sep 27, 2005	30.74	30.98	30.71	30.90
2118	NYSE	ALV	Mon, Sep 26, 2005	30.47	30.57	30.26	30.53
2117	NYSE	ALV	Fri, Sep 23, 2005	30.35	30.58	30.25	30.44
2116	NYSE	ALV	Thu, Sep 22, 2005	30.64	30.74	30.51	30.55
2115	NYSE	ALV	Wed, Sep 21, 2005	30.59	30.81	30.45	30.64
2114	NYSE	ALV	Tue, Sep 20, 2005	31.03	31.03	30.49	30.54
2113	NYSE	ALV	Mon, Sep 19, 2005	31.26	31.27	31.06	31.16
2112	NYSE	ALV	Fri, Sep 16, 2005	31.41	31.41	31.20	31.25
2111	NYSE	ALV	Thu, Sep 15, 2005	31.68	31.70	31.36	31.44
2110	NYSE	ALV	Wed, Sep 14, 2005	31.81	31.96	31.76	31.80
2109	NYSE	ALV	Tue, Sep 13, 2005	31.77	31.77	31.52	31.54
2108	NYSE	ALV	Mon, Sep 12, 2005	31.94	32.14	31.83	32.05
2107	NYSE	ALV	Fri, Sep 9, 2005	31.92	32.02	31.78	31.98
2106	NYSE	ALV	Thu, Sep 8, 2005	32.04	32.09	31.70	31.73
2105	NYSE	ALV	Wed, Sep 7, 2005	32.16	32.16	31.94	31.98
2104	NYSE	ALV	Tue, Sep 6, 2005	32.16	32.24	31.94	32.14
2103	NYSE	ALV	Fri, Sep 2, 2005	32.09	32.09	31.84	31.97
2102	NYSE	ALV	Thu, Sep 1, 2005	32.14	32.21	31.85	32.01
2101	NYSE	ALV	Wed, Aug 31, 2005	31.84	32.16	31.65	32.06
2100	NYSE	ALV	Tue, Aug 30, 2005	31.74	31.79	31.54	31.67
2099	NYSE	ALV	Mon, Aug 29, 2005	31.78	31.89	31.71	31.83
2098	NYSE	ALV	Fri, Aug 26, 2005	32.24	32.24	31.86	31.94
2097	NYSE	ALV	Thu, Aug 25, 2005	32.13	32.29	31.90	32.16
2096	NYSE	ALV	Wed, Aug 24, 2005	32.43	32.65	32.16	32.18
2095	NYSE	ALV	Tue, Aug 23, 2005	32.90	33.02	32.57	32.78
2094	NYSE	ALV	Mon, Aug 22, 2005	33.09	33.13	32.66	32.79
2093	NYSE	ALV	Fri, Aug 19, 2005	32.74	32.76	32.45	32.47
2092	NYSE	ALV	Thu, Aug 18, 2005	32.55	32.64	32.44	32.47
2091	NYSE	ALV	Wed, Aug 17, 2005	32.45	32.73	32.31	32.50
2090	NYSE	ALV	Tue, Aug 16, 2005	32.60	32.61	32.39	32.49
2089	NYSE	ALV	Mon, Aug 15, 2005	32.65	32.79	32.29	32.78
2088	NYSE	ALV	Fri, Aug 12, 2005	33.06	33.10	32.47	32.68
2087	NYSE	ALV	Thu, Aug 11, 2005	33.04	33.40	32.77	33.21
2086	NYSE	ALV	Wed, Aug 10, 2005	33.08	33.35	32.63	32.70
2085	NYSE	ALV	Tue, Aug 9, 2005	32.65	32.82	32.43	32.55
2084	NYSE	ALV	Mon, Aug 8, 2005	32.41	32.72	32.26	32.52
2083	NYSE	ALV	Fri, Aug 5, 2005	32.47	32.47	31.72	32.04
2082	NYSE	ALV	Thu, Aug 4, 2005	32.80	32.89	32.41	32.49
2081	NYSE	ALV	Wed, Aug 3, 2005	32.89	32.89	32.56	32.78
2080	NYSE	ALV	Tue, Aug 2, 2005	33.00	33.01	32.67	32.80
2079	NYSE	ALV	Mon, Aug 1, 2005	32.26	32.64	32.21	32.53
2078	NYSE	ALV	Fri, Jul 29, 2005	32.16	32.26	31.99	32.09
2077	NYSE	ALV	Thu, Jul 28, 2005	32.24	32.37	32.16	32.24
2076	NYSE	ALV	Wed, Jul 27, 2005	32.45	32.49	32.06	32.13
2075	NYSE	ALV	Tue, Jul 26, 2005	32.38	32.50	32.26	32.42
2074	NYSE	ALV	Mon, Jul 25, 2005	32.38	32.58	32.21	32.26
2073	NYSE	ALV	Fri, Jul 22, 2005	32.75	32.77	32.37	32.44
2072	NYSE	ALV	Thu, Jul 21, 2005	33.34	33.42	32.63	32.88
2071	NYSE	ALV	Wed, Jul 20, 2005	33.77	34.22	33.65	34.18
2070	NYSE	ALV	Tue, Jul 19, 2005	33.56	34.07	33.56	33.93
2069	NYSE	ALV	Mon, Jul 18, 2005	33.71	33.91	33.42	33.57
2068	NYSE	ALV	Fri, Jul 15, 2005	33.69	33.82	33.37	33.82
2067	NYSE	ALV	Thu, Jul 14, 2005	33.68	33.91	33.55	33.58
2066	NYSE	ALV	Wed, Jul 13, 2005	33.94	33.96	33.51	33.66
2065	NYSE	ALV	Tue, Jul 12, 2005	33.53	33.71	33.23	33.63
2064	NYSE	ALV	Mon, Jul 11, 2005	32.81	33.34	32.81	33.26
2063	NYSE	ALV	Fri, Jul 8, 2005	31.83	32.68	31.81	32.68
2062	NYSE	ALV	Thu, Jul 7, 2005	31.15	32.11	31.07	32.11
2061	NYSE	ALV	Wed, Jul 6, 2005	31.49	32.08	31.46	31.89
2060	NYSE	ALV	Tue, Jul 5, 2005	31.39	31.62	31.14	31.52
2059	NYSE	ALV	Fri, Jul 1, 2005	31.35	31.52	31.26	31.46
2058	NYSE	ALV	Thu, Jun 30, 2005	31.80	31.88	31.44	31.55
2057	NYSE	ALV	Wed, Jun 29, 2005	32.01	32.19	31.83	31.93
2056	NYSE	ALV	Tue, Jun 28, 2005	31.47	32.09	31.44	32.01
2055	NYSE	ALV	Mon, Jun 27, 2005	31.44	31.60	31.13	31.48
2054	NYSE	ALV	Fri, Jun 24, 2005	31.90	31.94	31.30	31.48
2053	NYSE	ALV	Thu, Jun 23, 2005	32.37	32.50	31.90	31.90
2052	NYSE	ALV	Wed, Jun 22, 2005	32.56	32.59	32.37	32.50
2051	NYSE	ALV	Tue, Jun 21, 2005	32.39	32.93	32.39	32.78
2050	NYSE	ALV	Mon, Jun 20, 2005	32.28	32.47	31.99	32.37
2049	NYSE	ALV	Fri, Jun 17, 2005	32.16	32.57	32.01	32.57
2048	NYSE	ALV	Thu, Jun 16, 2005	32.57	32.59	32.09	32.21
2047	NYSE	ALV	Wed, Jun 15, 2005	33.06	33.21	32.47	32.57
2046	NYSE	ALV	Tue, Jun 14, 2005	32.42	33.06	32.36	32.94
2045	NYSE	ALV	Mon, Jun 13, 2005	32.38	32.69	32.29	32.63
2044	NYSE	ALV	Fri, Jun 10, 2005	32.15	33.01	32.11	32.69
2043	NYSE	ALV	Thu, Jun 9, 2005	32.59	32.59	32.28	32.45
2042	NYSE	ALV	Wed, Jun 8, 2005	32.55	33.32	32.55	32.78
2041	NYSE	ALV	Tue, Jun 7, 2005	32.40	32.61	32.34	32.37
2040	NYSE	ALV	Mon, Jun 6, 2005	32.67	32.71	32.42	32.56
2039	NYSE	ALV	Fri, Jun 3, 2005	32.67	32.84	32.47	32.62
2038	NYSE	ALV	Thu, Jun 2, 2005	32.65	33.02	32.65	32.92
2037	NYSE	ALV	Wed, Jun 1, 2005	33.11	33.63	33.11	33.27
2036	NYSE	ALV	Tue, May 31, 2005	33.58	33.71	33.36	33.43
2035	NYSE	ALV	Fri, May 27, 2005	33.42	33.45	33.26	33.42
2034	NYSE	ALV	Thu, May 26, 2005	33.32	33.43	33.22	33.35
2033	NYSE	ALV	Wed, May 25, 2005	33.47	33.51	33.17	33.17
2032	NYSE	ALV	Tue, May 24, 2005	33.90	34.06	33.68	33.80
2031	NYSE	ALV	Mon, May 23, 2005	34.09	34.54	34.06	34.28
2030	NYSE	ALV	Fri, May 20, 2005	33.62	34.75	33.49	34.62
2029	NYSE	ALV	Thu, May 19, 2005	33.22	33.34	33.09	33.30
2028	NYSE	ALV	Wed, May 18, 2005	32.54	33.58	32.48	33.41
2027	NYSE	ALV	Tue, May 17, 2005	32.48	32.55	32.27	32.55
2026	NYSE	ALV	Mon, May 16, 2005	32.01	32.55	31.93	32.52
2025	NYSE	ALV	Fri, May 13, 2005	32.13	32.63	32.06	32.37
2024	NYSE	ALV	Thu, May 12, 2005	32.63	32.82	32.41	32.47
2023	NYSE	ALV	Wed, May 11, 2005	32.65	32.74	32.47	32.70
2022	NYSE	ALV	Tue, May 10, 2005	32.96	33.13	32.69	32.88
2021	NYSE	ALV	Mon, May 9, 2005	33.14	33.57	33.14	33.53
2020	NYSE	ALV	Fri, May 6, 2005	32.57	33.32	32.52	33.19
2019	NYSE	ALV	Thu, May 5, 2005	34.22	34.22	32.91	33.02
2018	NYSE	ALV	Wed, May 4, 2005	32.85	34.41	32.85	33.99
2017	NYSE	ALV	Tue, May 3, 2005	32.16	32.72	32.14	32.62
2016	NYSE	ALV	Mon, May 2, 2005	31.78	32.34	31.72	32.34
2015	NYSE	ALV	Fri, Apr 29, 2005	31.80	32.28	31.80	31.88
2014	NYSE	ALV	Thu, Apr 28, 2005	31.75	31.93	31.65	31.66
2013	NYSE	ALV	Wed, Apr 27, 2005	32.35	32.36	31.78	31.94
2012	NYSE	ALV	Tue, Apr 26, 2005	32.55	32.74	32.31	32.34
2011	NYSE	ALV	Mon, Apr 25, 2005	32.18	32.62	31.94	32.55
2010	NYSE	ALV	Fri, Apr 22, 2005	32.06	32.45	31.81	32.24
2009	NYSE	ALV	Thu, Apr 21, 2005	31.90	32.05	31.34	31.83
2008	NYSE	ALV	Wed, Apr 20, 2005	32.38	32.70	32.33	32.45
2007	NYSE	ALV	Tue, Apr 19, 2005	32.52	32.85	32.45	32.75
2006	NYSE	ALV	Mon, Apr 18, 2005	31.80	32.34	31.79	32.34
2005	NYSE	ALV	Fri, Apr 15, 2005	32.07	32.11	31.58	31.80
2004	NYSE	ALV	Thu, Apr 14, 2005	32.70	32.70	32.06	32.09
2003	NYSE	ALV	Wed, Apr 13, 2005	32.80	32.88	32.54	32.60
2002	NYSE	ALV	Tue, Apr 12, 2005	32.75	32.76	31.98	32.60
2001	NYSE	ALV	Mon, Apr 11, 2005	33.51	33.52	32.74	32.91
2000	NYSE	ALV	Fri, Apr 8, 2005	33.68	33.77	33.50	33.53
1999	NYSE	ALV	Thu, Apr 7, 2005	33.89	33.96	33.76	33.86
1998	NYSE	ALV	Wed, Apr 6, 2005	33.70	34.33	33.69	34.07
1997	NYSE	ALV	Tue, Apr 5, 2005	33.53	33.84	33.39	33.78
1996	NYSE	ALV	Mon, Apr 4, 2005	33.50	33.56	33.30	33.55
1995	NYSE	ALV	Fri, Apr 1, 2005	33.99	34.02	33.63	33.73
1994	NYSE	ALV	Thu, Mar 31, 2005	34.45	34.64	34.20	34.33
1993	NYSE	ALV	Wed, Mar 30, 2005	33.71	34.18	33.71	34.15
1992	NYSE	ALV	Tue, Mar 29, 2005	34.02	34.09	33.73	33.86
1991	NYSE	ALV	Mon, Mar 28, 2005	34.04	34.31	33.88	34.22
1990	NYSE	ALV	Thu, Mar 24, 2005	34.43	34.51	33.95	34.01
1989	NYSE	ALV	Wed, Mar 23, 2005	34.66	34.69	34.33	34.43
1988	NYSE	ALV	Tue, Mar 22, 2005	35.09	35.43	34.90	34.94
1987	NYSE	ALV	Mon, Mar 21, 2005	35.05	35.22	34.94	35.02
1986	NYSE	ALV	Fri, Mar 18, 2005	35.18	35.22	35.01	35.05
1985	NYSE	ALV	Thu, Mar 17, 2005	35.97	36.09	35.72	35.90
1984	NYSE	ALV	Wed, Mar 16, 2005	36.72	36.93	36.62	36.72
1983	NYSE	ALV	Tue, Mar 15, 2005	37.47	37.54	37.24	37.31
1982	NYSE	ALV	Mon, Mar 14, 2005	36.72	36.99	36.70	36.99
1981	NYSE	ALV	Fri, Mar 11, 2005	36.52	37.03	36.52	36.71
1980	NYSE	ALV	Thu, Mar 10, 2005	36.57	36.65	36.40	36.56
1979	NYSE	ALV	Wed, Mar 9, 2005	36.52	36.94	36.52	36.59
1978	NYSE	ALV	Tue, Mar 8, 2005	36.23	36.72	36.23	36.57
1977	NYSE	ALV	Mon, Mar 7, 2005	36.05	36.41	36.01	36.27
1976	NYSE	ALV	Fri, Mar 4, 2005	36.14	36.76	35.94	36.02
1975	NYSE	ALV	Thu, Mar 3, 2005	36.09	36.13	35.92	35.98
1974	NYSE	ALV	Wed, Mar 2, 2005	35.15	36.00	35.08	35.84
1973	NYSE	ALV	Tue, Mar 1, 2005	36.10	36.51	36.10	36.34
1972	NYSE	ALV	Mon, Feb 28, 2005	36.27	36.27	35.80	35.97
1971	NYSE	ALV	Fri, Feb 25, 2005	36.09	36.17	35.69	36.16
1970	NYSE	ALV	Thu, Feb 24, 2005	35.98	36.00	35.55	35.91
1969	NYSE	ALV	Wed, Feb 23, 2005	36.02	36.08	35.68	35.72
1968	NYSE	ALV	Tue, Feb 22, 2005	36.23	36.24	35.74	35.87
1967	NYSE	ALV	Fri, Feb 18, 2005	36.23	36.56	36.06	36.38
1966	NYSE	ALV	Thu, Feb 17, 2005	36.75	36.76	36.49	36.52
1965	NYSE	ALV	Wed, Feb 16, 2005	36.56	36.75	36.49	36.62
1964	NYSE	ALV	Tue, Feb 15, 2005	36.02	36.92	35.97	36.82
1963	NYSE	ALV	Mon, Feb 14, 2005	35.62	35.90	35.62	35.88
1962	NYSE	ALV	Fri, Feb 11, 2005	35.33	35.65	35.24	35.51
1961	NYSE	ALV	Thu, Feb 10, 2005	35.28	35.45	35.12	35.26
1960	NYSE	ALV	Wed, Feb 9, 2005	35.62	35.73	35.47	35.52
1959	NYSE	ALV	Tue, Feb 8, 2005	35.30	35.67	35.28	35.44
1958	NYSE	ALV	Mon, Feb 7, 2005	35.67	35.93	35.65	35.84
1957	NYSE	ALV	Fri, Feb 4, 2005	35.44	35.72	35.25	35.65
1956	NYSE	ALV	Thu, Feb 3, 2005	34.51	35.30	34.51	35.11
1955	NYSE	ALV	Wed, Feb 2, 2005	34.59	35.05	34.51	34.94
1954	NYSE	ALV	Tue, Feb 1, 2005	33.96	34.58	33.93	34.50
1953	NYSE	ALV	Mon, Jan 31, 2005	33.46	34.04	33.46	33.96
1952	NYSE	ALV	Fri, Jan 28, 2005	33.59	33.65	33.30	33.46
1951	NYSE	ALV	Thu, Jan 27, 2005	33.50	33.76	33.36	33.73
1950	NYSE	ALV	Wed, Jan 26, 2005	32.96	33.06	32.81	32.92
1949	NYSE	ALV	Tue, Jan 25, 2005	32.68	32.91	32.48	32.55
1948	NYSE	ALV	Mon, Jan 24, 2005	32.50	32.60	32.34	32.34
1947	NYSE	ALV	Fri, Jan 21, 2005	32.60	32.82	32.47	32.49
1946	NYSE	ALV	Thu, Jan 20, 2005	33.24	33.26	32.96	33.00
1945	NYSE	ALV	Wed, Jan 19, 2005	33.58	33.75	33.50	33.54
1944	NYSE	ALV	Tue, Jan 18, 2005	33.18	33.63	33.03	33.47
1943	NYSE	ALV	Fri, Jan 14, 2005	33.39	33.67	33.39	33.54
1942	NYSE	ALV	Thu, Jan 13, 2005	34.04	34.12	33.68	33.70
1941	NYSE	ALV	Wed, Jan 12, 2005	34.07	34.22	33.91	34.11
1940	NYSE	ALV	Tue, Jan 11, 2005	34.12	34.28	34.07	34.13
1939	NYSE	ALV	Mon, Jan 10, 2005	34.19	34.36	34.07	34.19
1938	NYSE	ALV	Fri, Jan 7, 2005	34.40	34.43	34.00	34.09
1937	NYSE	ALV	Thu, Jan 6, 2005	34.07	34.33	34.07	34.10
1936	NYSE	ALV	Wed, Jan 5, 2005	34.15	34.27	34.09	34.17
1935	NYSE	ALV	Tue, Jan 4, 2005	34.36	34.59	34.14	34.15
1934	NYSE	ALV	Mon, Jan 3, 2005	34.65	34.76	34.52	34.53
1933	NYSE	ALV	Fri, Dec 31, 2004	34.90	34.90	34.71	34.79
1932	NYSE	ALV	Thu, Dec 30, 2004	34.67	34.91	34.65	34.87
1931	NYSE	ALV	Wed, Dec 29, 2004	34.66	34.83	34.61	34.79
1930	NYSE	ALV	Tue, Dec 28, 2004	34.47	35.15	34.47	35.15
1929	NYSE	ALV	Mon, Dec 27, 2004	34.27	34.58	34.23	34.47
1928	NYSE	ALV	Thu, Dec 23, 2004	34.18	34.23	33.86	34.09
1927	NYSE	ALV	Wed, Dec 22, 2004	33.65	34.27	33.58	34.18
1926	NYSE	ALV	Tue, Dec 21, 2004	33.32	33.71	33.27	33.70
1925	NYSE	ALV	Mon, Dec 20, 2004	34.12	34.27	33.89	33.98
1924	NYSE	ALV	Fri, Dec 17, 2004	34.09	34.12	33.74	34.12
1923	NYSE	ALV	Thu, Dec 16, 2004	34.09	34.37	33.81	34.08
1922	NYSE	ALV	Wed, Dec 15, 2004	34.04	34.53	34.01	34.39
1921	NYSE	ALV	Tue, Dec 14, 2004	33.50	34.02	33.48	33.96
1920	NYSE	ALV	Mon, Dec 13, 2004	33.61	33.73	33.45	33.58
1919	NYSE	ALV	Fri, Dec 10, 2004	33.01	33.54	33.01	33.48
1918	NYSE	ALV	Thu, Dec 9, 2004	33.74	33.99	33.47	33.84
1917	NYSE	ALV	Wed, Dec 8, 2004	33.37	33.76	33.35	33.71
1916	NYSE	ALV	Tue, Dec 7, 2004	33.86	33.90	33.45	33.50
1915	NYSE	ALV	Mon, Dec 6, 2004	33.86	33.86	33.53	33.54
1914	NYSE	ALV	Fri, Dec 3, 2004	33.93	34.05	33.81	34.02
1913	NYSE	ALV	Thu, Dec 2, 2004	33.78	34.02	33.50	33.68
1912	NYSE	ALV	Wed, Dec 1, 2004	33.66	34.11	33.62	33.96
1911	NYSE	ALV	Tue, Nov 30, 2004	33.92	33.99	33.61	33.67
1910	NYSE	ALV	Mon, Nov 29, 2004	33.86	34.20	33.64	34.01
1909	NYSE	ALV	Fri, Nov 26, 2004	33.75	33.84	33.67	33.76
1908	NYSE	ALV	Wed, Nov 24, 2004	33.66	33.75	33.49	33.67
1907	NYSE	ALV	Tue, Nov 23, 2004	33.71	33.78	33.48	33.60
1906	NYSE	ALV	Mon, Nov 22, 2004	33.40	34.04	33.36	33.93
1905	NYSE	ALV	Fri, Nov 19, 2004	33.22	33.35	33.16	33.35
1904	NYSE	ALV	Thu, Nov 18, 2004	33.08	33.31	33.03	33.21
1903	NYSE	ALV	Wed, Nov 17, 2004	32.86	33.00	32.79	32.90
1902	NYSE	ALV	Tue, Nov 16, 2004	32.61	32.87	32.60	32.79
1901	NYSE	ALV	Mon, Nov 15, 2004	32.96	32.96	32.65	32.69
1900	NYSE	ALV	Fri, Nov 12, 2004	32.73	33.01	32.70	32.99
1899	NYSE	ALV	Thu, Nov 11, 2004	32.09	32.80	32.09	32.65
1898	NYSE	ALV	Wed, Nov 10, 2004	31.83	31.95	31.65	31.75
1897	NYSE	ALV	Tue, Nov 9, 2004	31.77	32.02	31.77	31.89
1896	NYSE	ALV	Mon, Nov 8, 2004	32.03	32.20	31.96	32.14
1895	NYSE	ALV	Fri, Nov 5, 2004	31.95	32.45	31.95	32.38
1894	NYSE	ALV	Thu, Nov 4, 2004	31.32	32.00	31.32	31.91
1893	NYSE	ALV	Wed, Nov 3, 2004	31.26	31.67	31.24	31.55
1892	NYSE	ALV	Tue, Nov 2, 2004	30.87	31.33	30.86	31.12
1891	NYSE	ALV	Mon, Nov 1, 2004	30.76	31.18	30.74	31.16
1890	NYSE	ALV	Fri, Oct 29, 2004	30.55	30.80	30.47	30.80
1889	NYSE	ALV	Thu, Oct 28, 2004	30.78	30.97	30.72	30.76
1888	NYSE	ALV	Wed, Oct 27, 2004	30.80	31.17	30.80	31.09
1887	NYSE	ALV	Tue, Oct 26, 2004	30.33	30.93	30.21	30.89
1886	NYSE	ALV	Mon, Oct 25, 2004	29.82	30.18	29.77	30.15
1885	NYSE	ALV	Fri, Oct 22, 2004	29.68	30.11	29.64	29.80
1884	NYSE	ALV	Thu, Oct 21, 2004	29.11	29.33	29.03	29.25
1883	NYSE	ALV	Wed, Oct 20, 2004	28.89	29.04	28.76	28.83
1882	NYSE	ALV	Tue, Oct 19, 2004	29.14	29.17	28.46	28.49
1881	NYSE	ALV	Mon, Oct 18, 2004	28.74	28.78	28.25	28.36
1880	NYSE	ALV	Fri, Oct 15, 2004	28.60	28.71	28.37	28.56
1879	NYSE	ALV	Thu, Oct 14, 2004	28.01	28.13	27.94	28.07
1878	NYSE	ALV	Wed, Oct 13, 2004	28.14	28.31	28.13	28.24
1877	NYSE	ALV	Tue, Oct 12, 2004	28.30	28.64	28.25	28.50
1876	NYSE	ALV	Mon, Oct 11, 2004	28.45	28.74	28.43	28.67
1875	NYSE	ALV	Fri, Oct 8, 2004	28.60	28.82	28.51	28.73
1874	NYSE	ALV	Thu, Oct 7, 2004	29.04	29.08	28.84	28.89
1873	NYSE	ALV	Wed, Oct 6, 2004	28.84	29.04	28.82	28.99
1872	NYSE	ALV	Tue, Oct 5, 2004	29.30	29.50	29.19	29.39
1871	NYSE	ALV	Mon, Oct 4, 2004	29.70	29.84	29.51	29.56
1870	NYSE	ALV	Fri, Oct 1, 2004	29.13	29.53	29.10	29.44
1869	NYSE	ALV	Thu, Sep 30, 2004	28.56	29.14	28.53	29.10
1868	NYSE	ALV	Wed, Sep 29, 2004	28.57	28.64	28.38	28.54
1867	NYSE	ALV	Tue, Sep 28, 2004	28.26	28.31	27.87	28.31
1866	NYSE	ALV	Mon, Sep 27, 2004	28.09	28.35	28.04	28.20
1865	NYSE	ALV	Fri, Sep 24, 2004	29.30	29.31	29.01	29.07
1864	NYSE	ALV	Thu, Sep 23, 2004	29.21	29.38	29.17	29.18
1863	NYSE	ALV	Wed, Sep 22, 2004	29.71	29.75	29.54	29.60
1862	NYSE	ALV	Tue, Sep 21, 2004	29.61	30.18	29.53	30.16
1861	NYSE	ALV	Mon, Sep 20, 2004	29.15	29.56	29.14	29.41
1860	NYSE	ALV	Fri, Sep 17, 2004	29.42	29.64	29.33	29.62
1859	NYSE	ALV	Thu, Sep 16, 2004	29.71	29.71	29.24	29.42
1858	NYSE	ALV	Wed, Sep 15, 2004	29.89	29.99	29.66	29.82
1857	NYSE	ALV	Tue, Sep 14, 2004	30.39	30.58	30.31	30.44
1856	NYSE	ALV	Mon, Sep 13, 2004	30.47	30.72	30.47	30.59
1855	NYSE	ALV	Fri, Sep 10, 2004	30.17	30.25	29.93	30.17
1854	NYSE	ALV	Thu, Sep 9, 2004	30.26	30.33	30.02	30.31
1853	NYSE	ALV	Wed, Sep 8, 2004	30.36	30.57	30.34	30.41
1852	NYSE	ALV	Tue, Sep 7, 2004	30.31	30.69	30.30	30.54
1851	NYSE	ALV	Fri, Sep 3, 2004	30.44	30.49	30.22	30.38
1850	NYSE	ALV	Thu, Sep 2, 2004	30.44	30.69	30.35	30.62
1849	NYSE	ALV	Wed, Sep 1, 2004	30.26	30.67	30.21	30.62
1848	NYSE	ALV	Tue, Aug 31, 2004	29.94	30.52	29.94	30.44
1847	NYSE	ALV	Mon, Aug 30, 2004	29.89	30.06	29.74	29.97
1846	NYSE	ALV	Fri, Aug 27, 2004	30.02	30.25	29.95	30.02
1845	NYSE	ALV	Thu, Aug 26, 2004	30.30	30.53	30.26	30.45
1844	NYSE	ALV	Wed, Aug 25, 2004	29.95	30.34	29.90	30.33
1843	NYSE	ALV	Tue, Aug 24, 2004	29.77	29.96	29.77	29.89
1842	NYSE	ALV	Mon, Aug 23, 2004	29.84	29.96	29.71	29.89
1841	NYSE	ALV	Fri, Aug 20, 2004	29.53	29.92	29.51	29.86
1840	NYSE	ALV	Thu, Aug 19, 2004	29.68	29.87	29.58	29.76
1839	NYSE	ALV	Wed, Aug 18, 2004	29.93	30.10	29.82	30.08
1838	NYSE	ALV	Tue, Aug 17, 2004	29.95	30.08	29.79	29.89
1837	NYSE	ALV	Mon, Aug 16, 2004	29.43	30.00	29.41	29.92
1836	NYSE	ALV	Fri, Aug 13, 2004	29.39	29.62	29.07	29.46
1835	NYSE	ALV	Thu, Aug 12, 2004	29.68	29.82	29.46	29.52
1834	NYSE	ALV	Wed, Aug 11, 2004	29.64	29.97	29.35	29.90
1833	NYSE	ALV	Tue, Aug 10, 2004	29.80	30.33	29.79	30.27
1832	NYSE	ALV	Mon, Aug 9, 2004	29.69	29.90	29.55	29.72
1831	NYSE	ALV	Fri, Aug 6, 2004	29.95	30.08	29.72	29.85
1830	NYSE	ALV	Thu, Aug 5, 2004	30.22	30.38	29.76	29.77
1829	NYSE	ALV	Wed, Aug 4, 2004	30.00	30.33	29.79	30.14
1828	NYSE	ALV	Tue, Aug 3, 2004	30.36	30.54	30.29	30.29
1827	NYSE	ALV	Mon, Aug 2, 2004	30.18	30.38	30.05	30.31
1826	NYSE	ALV	Fri, Jul 30, 2004	29.82	30.33	29.82	30.32
1825	NYSE	ALV	Thu, Jul 29, 2004	29.83	30.18	29.79	30.11
1824	NYSE	ALV	Wed, Jul 28, 2004	29.88	30.26	29.68	30.11
1823	NYSE	ALV	Tue, Jul 27, 2004	29.53	30.15	29.53	30.00
1822	NYSE	ALV	Mon, Jul 26, 2004	29.41	29.45	29.08	29.14
1821	NYSE	ALV	Fri, Jul 23, 2004	29.30	29.61	29.23	29.28
1820	NYSE	ALV	Thu, Jul 22, 2004	28.90	29.41	28.81	29.41
1819	NYSE	ALV	Wed, Jul 21, 2004	29.46	29.55	28.66	28.83
1818	NYSE	ALV	Tue, Jul 20, 2004	29.32	29.49	29.22	29.43
1817	NYSE	ALV	Mon, Jul 19, 2004	29.25	29.32	29.03	29.25
1816	NYSE	ALV	Fri, Jul 16, 2004	29.52	29.58	29.16	29.23
1815	NYSE	ALV	Thu, Jul 15, 2004	29.39	29.71	29.39	29.56
1814	NYSE	ALV	Wed, Jul 14, 2004	29.46	29.67	29.34	29.50
1813	NYSE	ALV	Tue, Jul 13, 2004	29.53	29.58	29.32	29.36
1812	NYSE	ALV	Mon, Jul 12, 2004	29.39	29.42	29.03	29.39
1811	NYSE	ALV	Fri, Jul 9, 2004	29.46	29.46	29.21	29.32
1810	NYSE	ALV	Thu, Jul 8, 2004	29.53	29.54	29.18	29.19
1809	NYSE	ALV	Wed, Jul 7, 2004	29.48	29.49	29.28	29.41
1808	NYSE	ALV	Tue, Jul 6, 2004	29.34	29.49	29.21	29.39
1807	NYSE	ALV	Fri, Jul 2, 2004	29.84	29.87	29.51	29.70
1806	NYSE	ALV	Thu, Jul 1, 2004	30.27	30.28	29.49	29.61
1805	NYSE	ALV	Wed, Jun 30, 2004	30.45	30.49	30.02	30.40
1804	NYSE	ALV	Tue, Jun 29, 2004	30.62	30.62	30.21	30.28
1803	NYSE	ALV	Mon, Jun 28, 2004	31.12	31.18	30.41	30.61
1802	NYSE	ALV	Fri, Jun 25, 2004	30.69	30.83	30.36	30.48
1801	NYSE	ALV	Thu, Jun 24, 2004	30.90	30.91	30.56	30.67
1800	NYSE	ALV	Wed, Jun 23, 2004	30.58	30.76	30.37	30.76
1799	NYSE	ALV	Tue, Jun 22, 2004	30.35	30.69	30.33	30.51
1798	NYSE	ALV	Mon, Jun 21, 2004	30.83	30.97	30.77	30.80
1797	NYSE	ALV	Fri, Jun 18, 2004	30.60	31.01	30.58	30.86
1796	NYSE	ALV	Thu, Jun 17, 2004	30.04	30.50	30.04	30.42
1795	NYSE	ALV	Wed, Jun 16, 2004	29.97	30.10	29.92	30.08
1794	NYSE	ALV	Tue, Jun 15, 2004	29.89	30.28	29.88	30.18
1793	NYSE	ALV	Mon, Jun 14, 2004	29.79	30.00	29.74	29.81
1792	NYSE	ALV	Thu, Jun 10, 2004	30.15	30.35	30.15	30.26
1791	NYSE	ALV	Wed, Jun 9, 2004	30.69	30.85	30.27	30.36
1790	NYSE	ALV	Tue, Jun 8, 2004	30.76	31.13	30.76	31.10
1789	NYSE	ALV	Mon, Jun 7, 2004	30.80	31.05	30.77	31.04
1788	NYSE	ALV	Fri, Jun 4, 2004	30.36	30.67	30.29	30.51
1787	NYSE	ALV	Thu, Jun 3, 2004	29.85	30.18	29.73	29.96
1786	NYSE	ALV	Wed, Jun 2, 2004	29.82	30.26	29.79	30.14
1785	NYSE	ALV	Tue, Jun 1, 2004	29.63	29.74	29.53	29.67
1784	NYSE	ALV	Fri, May 28, 2004	29.82	29.85	29.64	29.79
1783	NYSE	ALV	Thu, May 27, 2004	29.87	30.00	29.65	29.94
1782	NYSE	ALV	Wed, May 26, 2004	29.28	29.43	29.23	29.33
1781	NYSE	ALV	Tue, May 25, 2004	28.94	29.39	28.76	29.38
1780	NYSE	ALV	Mon, May 24, 2004	28.78	28.82	28.71	28.74
1779	NYSE	ALV	Fri, May 21, 2004	28.85	29.05	28.59	28.81
1778	NYSE	ALV	Thu, May 20, 2004	29.03	29.03	28.54	28.74
1777	NYSE	ALV	Wed, May 19, 2004	29.25	29.37	28.83	28.89
1776	NYSE	ALV	Tue, May 18, 2004	28.67	28.74	28.46	28.60
1775	NYSE	ALV	Mon, May 17, 2004	28.78	28.83	28.53	28.60
1774	NYSE	ALV	Fri, May 14, 2004	28.89	29.24	28.69	28.89
1773	NYSE	ALV	Thu, May 13, 2004	28.96	29.10	28.77	29.07
1772	NYSE	ALV	Wed, May 12, 2004	28.89	28.89	28.08	28.53
1771	NYSE	ALV	Tue, May 11, 2004	28.38	28.69	28.28	28.57
1770	NYSE	ALV	Mon, May 10, 2004	28.48	28.54	27.86	28.11
1769	NYSE	ALV	Fri, May 7, 2004	29.52	29.64	29.12	29.12
1768	NYSE	ALV	Thu, May 6, 2004	30.23	30.23	29.53	29.61
1767	NYSE	ALV	Wed, May 5, 2004	30.87	30.87	30.62	30.80
1766	NYSE	ALV	Tue, May 4, 2004	30.44	30.58	30.13	30.41
1765	NYSE	ALV	Mon, May 3, 2004	30.44	30.65	30.36	30.49
1764	NYSE	ALV	Fri, Apr 30, 2004	30.69	30.84	30.47	30.64
1763	NYSE	ALV	Thu, Apr 29, 2004	30.90	31.16	30.41	30.42
1762	NYSE	ALV	Wed, Apr 28, 2004	31.52	31.52	31.01	31.03
1761	NYSE	ALV	Tue, Apr 27, 2004	32.13	32.20	31.81	31.84
1760	NYSE	ALV	Mon, Apr 26, 2004	32.34	32.39	31.93	31.93
1759	NYSE	ALV	Fri, Apr 23, 2004	31.54	31.78	31.44	31.73
1758	NYSE	ALV	Thu, Apr 22, 2004	30.69	31.63	30.62	31.63
1757	NYSE	ALV	Wed, Apr 21, 2004	30.22	30.54	30.15	30.33
1756	NYSE	ALV	Tue, Apr 20, 2004	30.26	30.66	30.10	30.13
1755	NYSE	ALV	Mon, Apr 19, 2004	29.64	30.00	29.57	30.00
1754	NYSE	ALV	Fri, Apr 16, 2004	29.15	29.42	29.10	29.37
1753	NYSE	ALV	Thu, Apr 15, 2004	29.31	29.43	29.03	29.25
1752	NYSE	ALV	Wed, Apr 14, 2004	29.17	29.42	29.10	29.31
1751	NYSE	ALV	Tue, Apr 13, 2004	30.54	30.58	29.98	30.04
1750	NYSE	ALV	Mon, Apr 12, 2004	30.40	30.65	30.33	30.54
1749	NYSE	ALV	Thu, Apr 8, 2004	30.90	30.93	30.55	30.64
1748	NYSE	ALV	Wed, Apr 7, 2004	30.72	30.82	30.58	30.72
1747	NYSE	ALV	Tue, Apr 6, 2004	30.80	30.99	30.74	30.80
1746	NYSE	ALV	Mon, Apr 5, 2004	30.77	31.10	30.61	31.10
1745	NYSE	ALV	Fri, Apr 2, 2004	30.69	30.97	30.58	30.95
1744	NYSE	ALV	Thu, Apr 1, 2004	29.82	30.47	29.82	30.40
1743	NYSE	ALV	Wed, Mar 31, 2004	29.28	29.53	29.27	29.53
1742	NYSE	ALV	Tue, Mar 30, 2004	29.03	29.28	28.97	29.28
1741	NYSE	ALV	Mon, Mar 29, 2004	28.80	29.28	28.78	29.10
1740	NYSE	ALV	Fri, Mar 26, 2004	28.58	28.76	28.35	28.63
1739	NYSE	ALV	Thu, Mar 25, 2004	28.63	28.85	28.61	28.84
1738	NYSE	ALV	Wed, Mar 24, 2004	28.34	28.45	28.05	28.08
1737	NYSE	ALV	Tue, Mar 23, 2004	28.74	28.76	28.37	28.44
1736	NYSE	ALV	Mon, Mar 22, 2004	28.89	28.94	28.56	28.56
1735	NYSE	ALV	Fri, Mar 19, 2004	29.43	29.47	29.17	29.21
1734	NYSE	ALV	Thu, Mar 18, 2004	29.53	29.80	29.48	29.77
1733	NYSE	ALV	Wed, Mar 17, 2004	29.32	29.82	29.32	29.80
1732	NYSE	ALV	Tue, Mar 16, 2004	29.46	29.62	29.41	29.51
1731	NYSE	ALV	Mon, Mar 15, 2004	29.50	29.50	29.23	29.27
1730	NYSE	ALV	Fri, Mar 12, 2004	29.32	29.46	29.04	29.46
1729	NYSE	ALV	Thu, Mar 11, 2004	29.71	29.78	29.48	29.53
1728	NYSE	ALV	Wed, Mar 10, 2004	30.56	30.72	30.30	30.39
1727	NYSE	ALV	Tue, Mar 9, 2004	31.47	31.57	31.03	31.04
1726	NYSE	ALV	Mon, Mar 8, 2004	31.97	32.16	31.88	31.91
1725	NYSE	ALV	Fri, Mar 5, 2004	31.62	32.13	31.58	32.11
1724	NYSE	ALV	Thu, Mar 4, 2004	31.19	31.47	31.19	31.35
1723	NYSE	ALV	Wed, Mar 3, 2004	30.72	31.51	30.64	31.37
1722	NYSE	ALV	Tue, Mar 2, 2004	31.84	31.88	31.39	31.54
1721	NYSE	ALV	Mon, Mar 1, 2004	31.88	32.31	31.84	32.19
1720	NYSE	ALV	Fri, Feb 27, 2004	31.95	32.25	31.80	31.97
1719	NYSE	ALV	Thu, Feb 26, 2004	31.34	32.04	31.31	31.98
1718	NYSE	ALV	Wed, Feb 25, 2004	31.41	31.83	31.37	31.73
1717	NYSE	ALV	Tue, Feb 24, 2004	31.17	31.74	31.07	31.53
1716	NYSE	ALV	Mon, Feb 23, 2004	31.85	31.88	31.50	31.67
1715	NYSE	ALV	Fri, Feb 20, 2004	32.20	32.21	31.60	31.92
1714	NYSE	ALV	Thu, Feb 19, 2004	32.63	32.69	32.41	32.42
1713	NYSE	ALV	Wed, Feb 18, 2004	32.49	32.73	32.42	32.47
1712	NYSE	ALV	Tue, Feb 17, 2004	31.95	32.19	31.88	32.13
1711	NYSE	ALV	Fri, Feb 13, 2004	31.93	32.09	31.83	31.88
1710	NYSE	ALV	Thu, Feb 12, 2004	31.88	32.19	31.85	32.06
1709	NYSE	ALV	Wed, Feb 11, 2004	31.23	31.97	31.19	31.93
1708	NYSE	ALV	Tue, Feb 10, 2004	30.80	30.99	30.71	30.98
1707	NYSE	ALV	Mon, Feb 9, 2004	30.98	31.05	30.92	30.95
1706	NYSE	ALV	Fri, Feb 6, 2004	30.51	31.05	30.44	30.92
1705	NYSE	ALV	Thu, Feb 5, 2004	29.75	30.33	29.71	30.23
1704	NYSE	ALV	Wed, Feb 4, 2004	29.39	29.75	29.25	29.65
1703	NYSE	ALV	Tue, Feb 3, 2004	29.99	30.04	29.57	29.64
1702	NYSE	ALV	Mon, Feb 2, 2004	29.97	30.30	29.71	30.08
1701	NYSE	ALV	Fri, Jan 30, 2004	29.74	29.82	29.53	29.79
1700	NYSE	ALV	Thu, Jan 29, 2004	29.71	29.79	29.43	29.68
1699	NYSE	ALV	Wed, Jan 28, 2004	30.62	30.68	30.00	30.00
1698	NYSE	ALV	Tue, Jan 27, 2004	30.11	30.86	30.03	30.65
1697	NYSE	ALV	Mon, Jan 26, 2004	30.76	31.06	30.47	31.06
1696	NYSE	ALV	Fri, Jan 23, 2004	31.30	31.50	30.90	31.14
1695	NYSE	ALV	Thu, Jan 22, 2004	32.63	33.04	32.49	32.75
1694	NYSE	ALV	Wed, Jan 21, 2004	29.68	30.06	29.53	29.95
1693	NYSE	ALV	Tue, Jan 20, 2004	30.11	30.23	29.89	29.97
1692	NYSE	ALV	Fri, Jan 16, 2004	29.61	29.75	29.59	29.73
1691	NYSE	ALV	Thu, Jan 15, 2004	29.35	29.77	29.25	29.70
1690	NYSE	ALV	Wed, Jan 14, 2004	29.59	29.74	29.52	29.57
1689	NYSE	ALV	Tue, Jan 13, 2004	29.61	29.69	29.23	29.44
1688	NYSE	ALV	Mon, Jan 12, 2004	29.03	29.12	28.89	29.03
1687	NYSE	ALV	Fri, Jan 9, 2004	29.12	29.23	28.92	28.99
1686	NYSE	ALV	Thu, Jan 8, 2004	29.20	29.43	29.03	29.30
1685	NYSE	ALV	Wed, Jan 7, 2004	27.95	28.53	27.88	28.42
1684	NYSE	ALV	Tue, Jan 6, 2004	27.55	27.83	27.47	27.78
1683	NYSE	ALV	Mon, Jan 5, 2004	27.32	27.55	27.16	27.52
1682	NYSE	ALV	Fri, Jan 2, 2004	27.45	27.50	26.98	27.29
1681	NYSE	ALV	Wed, Dec 31, 2003	27.27	27.29	27.01	27.12
1680	NYSE	ALV	Tue, Dec 30, 2003	27.42	27.45	27.05	27.19
1679	NYSE	ALV	Mon, Dec 29, 2003	27.66	27.66	27.33	27.55
1678	NYSE	ALV	Fri, Dec 26, 2003	27.45	27.49	27.30	27.33
1677	NYSE	ALV	Wed, Dec 24, 2003	27.41	27.41	27.27	27.28
1676	NYSE	ALV	Tue, Dec 23, 2003	27.12	27.53	27.12	27.39
1675	NYSE	ALV	Mon, Dec 22, 2003	27.22	27.33	27.09	27.24
1674	NYSE	ALV	Fri, Dec 19, 2003	26.80	27.12	26.78	27.03
1673	NYSE	ALV	Thu, Dec 18, 2003	26.12	26.47	26.08	26.47
1672	NYSE	ALV	Wed, Dec 17, 2003	26.08	26.28	25.95	26.21
1671	NYSE	ALV	Tue, Dec 16, 2003	26.53	26.53	26.20	26.31
1670	NYSE	ALV	Mon, Dec 15, 2003	27.05	27.09	26.80	26.80
1669	NYSE	ALV	Fri, Dec 12, 2003	26.69	26.78	26.62	26.70
1668	NYSE	ALV	Thu, Dec 11, 2003	26.49	26.84	26.49	26.78
1667	NYSE	ALV	Wed, Dec 10, 2003	26.62	26.82	26.55	26.73
1666	NYSE	ALV	Tue, Dec 9, 2003	26.76	26.96	26.69	26.83
1665	NYSE	ALV	Mon, Dec 8, 2003	26.60	26.83	26.60	26.83
1664	NYSE	ALV	Fri, Dec 5, 2003	26.30	26.80	26.30	26.67
1663	NYSE	ALV	Thu, Dec 4, 2003	25.97	25.97	25.53	25.82
1662	NYSE	ALV	Wed, Dec 3, 2003	25.39	25.50	25.26	25.26
1661	NYSE	ALV	Tue, Dec 2, 2003	24.82	24.95	24.69	24.71
1660	NYSE	ALV	Mon, Dec 1, 2003	24.64	24.82	24.54	24.82
1659	NYSE	ALV	Fri, Nov 28, 2003	23.99	24.20	23.94	24.10
1658	NYSE	ALV	Wed, Nov 26, 2003	23.76	23.89	23.53	23.84
1657	NYSE	ALV	Tue, Nov 25, 2003	23.56	23.77	23.43	23.77
1656	NYSE	ALV	Mon, Nov 24, 2003	23.30	23.72	23.30	23.66
1655	NYSE	ALV	Fri, Nov 21, 2003	23.34	23.37	23.17	23.21
1654	NYSE	ALV	Thu, Nov 20, 2003	22.98	23.27	22.87	22.98
1653	NYSE	ALV	Wed, Nov 19, 2003	23.27	23.31	23.09	23.20
1652	NYSE	ALV	Tue, Nov 18, 2003	23.64	23.64	23.38	23.43
1651	NYSE	ALV	Mon, Nov 17, 2003	23.92	23.93	23.63	23.64
1650	NYSE	ALV	Fri, Nov 14, 2003	24.35	24.63	24.13	24.20
1649	NYSE	ALV	Thu, Nov 13, 2003	24.10	24.38	24.10	24.26
1648	NYSE	ALV	Wed, Nov 12, 2003	23.92	24.04	23.88	24.04
1647	NYSE	ALV	Tue, Nov 11, 2003	23.79	23.89	23.67	23.71
1646	NYSE	ALV	Mon, Nov 10, 2003	24.10	24.10	23.72	23.77
1645	NYSE	ALV	Fri, Nov 7, 2003	23.81	24.07	23.77	23.92
1644	NYSE	ALV	Thu, Nov 6, 2003	23.50	23.76	23.44	23.69
1643	NYSE	ALV	Wed, Nov 5, 2003	23.46	23.52	23.35	23.47
1642	NYSE	ALV	Tue, Nov 4, 2003	23.63	23.70	23.56	23.58
1641	NYSE	ALV	Mon, Nov 3, 2003	23.82	23.85	23.59	23.66
1640	NYSE	ALV	Fri, Oct 31, 2003	23.86	23.94	23.78	23.86
1639	NYSE	ALV	Thu, Oct 30, 2003	23.41	23.88	23.41	23.64
1638	NYSE	ALV	Wed, Oct 29, 2003	23.23	23.45	23.20	23.38
1637	NYSE	ALV	Tue, Oct 28, 2003	22.84	23.25	22.78	23.21
1636	NYSE	ALV	Mon, Oct 27, 2003	22.79	22.91	22.58	22.63
1635	NYSE	ALV	Fri, Oct 24, 2003	22.71	22.94	22.69	22.85
1634	NYSE	ALV	Thu, Oct 23, 2003	22.66	23.04	22.66	22.91
1633	NYSE	ALV	Wed, Oct 22, 2003	22.97	22.97	22.59	22.61
1632	NYSE	ALV	Tue, Oct 21, 2003	23.12	23.12	22.84	22.99
1631	NYSE	ALV	Mon, Oct 20, 2003	23.22	23.41	23.19	23.40
1630	NYSE	ALV	Fri, Oct 17, 2003	23.20	23.34	23.15	23.20
1629	NYSE	ALV	Thu, Oct 16, 2003	22.91	23.40	22.71	23.34
1628	NYSE	ALV	Wed, Oct 15, 2003	23.41	23.56	23.35	23.48
1627	NYSE	ALV	Tue, Oct 14, 2003	23.27	23.45	23.17	23.35
1626	NYSE	ALV	Mon, Oct 13, 2003	23.09	23.20	23.05	23.17
1625	NYSE	ALV	Fri, Oct 10, 2003	23.05	23.17	23.01	23.10
1624	NYSE	ALV	Thu, Oct 9, 2003	23.02	23.04	22.84	22.87
1623	NYSE	ALV	Wed, Oct 8, 2003	22.96	23.02	22.81	22.92
1622	NYSE	ALV	Tue, Oct 7, 2003	22.73	22.80	22.62	22.76
1621	NYSE	ALV	Mon, Oct 6, 2003	22.55	22.80	22.45	22.77
1620	NYSE	ALV	Fri, Oct 3, 2003	22.39	22.76	22.37	22.63
1619	NYSE	ALV	Thu, Oct 2, 2003	22.19	22.48	22.19	22.43
1618	NYSE	ALV	Wed, Oct 1, 2003	21.91	22.55	21.91	22.53
1617	NYSE	ALV	Tue, Sep 30, 2003	21.90	21.97	21.56	21.73
1616	NYSE	ALV	Mon, Sep 29, 2003	22.15	22.42	22.14	22.36
1615	NYSE	ALV	Fri, Sep 26, 2003	22.12	22.23	22.01	22.01
1614	NYSE	ALV	Thu, Sep 25, 2003	22.14	22.19	21.96	21.96
1613	NYSE	ALV	Wed, Sep 24, 2003	22.14	22.40	22.01	22.14
1612	NYSE	ALV	Tue, Sep 23, 2003	21.83	22.28	21.80	22.17
1611	NYSE	ALV	Mon, Sep 22, 2003	21.74	21.79	21.68	21.78
1610	NYSE	ALV	Fri, Sep 19, 2003	22.01	22.19	21.93	22.17
1609	NYSE	ALV	Thu, Sep 18, 2003	22.50	22.50	22.20	22.25
1608	NYSE	ALV	Wed, Sep 17, 2003	22.44	22.62	22.42	22.60
1607	NYSE	ALV	Tue, Sep 16, 2003	22.26	22.60	22.20	22.53
1606	NYSE	ALV	Mon, Sep 15, 2003	22.19	22.45	22.14	22.35
1605	NYSE	ALV	Fri, Sep 12, 2003	22.41	22.46	22.10	22.26
1604	NYSE	ALV	Thu, Sep 11, 2003	22.08	22.22	21.99	22.07
1603	NYSE	ALV	Wed, Sep 10, 2003	21.99	22.04	21.75	21.75
1602	NYSE	ALV	Tue, Sep 9, 2003	22.33	22.40	22.26	22.28
1601	NYSE	ALV	Mon, Sep 8, 2003	22.32	22.62	22.27	22.56
1600	NYSE	ALV	Fri, Sep 5, 2003	22.64	22.73	22.48	22.57
1599	NYSE	ALV	Thu, Sep 4, 2003	22.49	22.71	22.42	22.68
1598	NYSE	ALV	Wed, Sep 3, 2003	22.62	22.76	22.44	22.51
1597	NYSE	ALV	Tue, Sep 2, 2003	21.93	22.22	21.93	22.22
1596	NYSE	ALV	Fri, Aug 29, 2003	21.32	21.81	21.32	21.76
1595	NYSE	ALV	Thu, Aug 28, 2003	20.89	21.11	20.78	21.09
1594	NYSE	ALV	Wed, Aug 27, 2003	20.85	20.91	20.78	20.86
1593	NYSE	ALV	Tue, Aug 26, 2003	20.82	21.06	20.67	21.00
1592	NYSE	ALV	Mon, Aug 25, 2003	21.24	21.32	21.12	21.25
1591	NYSE	ALV	Fri, Aug 22, 2003	21.36	21.60	21.25	21.47
1590	NYSE	ALV	Thu, Aug 21, 2003	21.15	21.49	21.15	21.32
1589	NYSE	ALV	Wed, Aug 20, 2003	21.00	21.24	21.00	21.15
1588	NYSE	ALV	Tue, Aug 19, 2003	21.16	21.37	21.08	21.34
1587	NYSE	ALV	Mon, Aug 18, 2003	21.00	21.32	21.00	21.22
1586	NYSE	ALV	Fri, Aug 15, 2003	20.86	21.03	20.86	20.96
1585	NYSE	ALV	Thu, Aug 14, 2003	20.78	20.96	20.78	20.86
1584	NYSE	ALV	Wed, Aug 13, 2003	20.57	20.82	20.57	20.73
1583	NYSE	ALV	Tue, Aug 12, 2003	20.31	20.53	20.31	20.49
1582	NYSE	ALV	Mon, Aug 11, 2003	20.29	20.53	20.29	20.49
1581	NYSE	ALV	Fri, Aug 8, 2003	20.23	20.60	20.19	20.57
1580	NYSE	ALV	Thu, Aug 7, 2003	20.42	20.42	19.99	20.05
1579	NYSE	ALV	Wed, Aug 6, 2003	20.62	20.65	20.42	20.60
1578	NYSE	ALV	Tue, Aug 5, 2003	20.60	20.78	20.49	20.62
1577	NYSE	ALV	Mon, Aug 4, 2003	20.60	20.77	20.41	20.67
1576	NYSE	ALV	Fri, Aug 1, 2003	20.60	20.67	20.49	20.53
1575	NYSE	ALV	Thu, Jul 31, 2003	20.75	20.88	20.67	20.75
1574	NYSE	ALV	Wed, Jul 30, 2003	21.21	21.26	21.05	21.22
1573	NYSE	ALV	Tue, Jul 29, 2003	21.32	21.39	21.12	21.20
1572	NYSE	ALV	Mon, Jul 28, 2003	21.53	21.81	21.50	21.75
1571	NYSE	ALV	Fri, Jul 25, 2003	21.34	21.81	21.19	21.70
1570	NYSE	ALV	Thu, Jul 24, 2003	21.20	21.34	21.01	21.03
1569	NYSE	ALV	Wed, Jul 23, 2003	21.21	21.59	21.19	21.50
1568	NYSE	ALV	Tue, Jul 22, 2003	20.60	21.16	20.52	21.14
1567	NYSE	ALV	Mon, Jul 21, 2003	20.96	21.24	20.93	21.00
1566	NYSE	ALV	Fri, Jul 18, 2003	20.57	21.60	20.55	21.54
1565	NYSE	ALV	Thu, Jul 17, 2003	19.69	19.86	19.62	19.84
1564	NYSE	ALV	Wed, Jul 16, 2003	19.59	19.74	19.38	19.73
1563	NYSE	ALV	Tue, Jul 15, 2003	20.21	20.31	20.03	20.13
1562	NYSE	ALV	Mon, Jul 14, 2003	20.19	20.36	20.13	20.24
1561	NYSE	ALV	Fri, Jul 11, 2003	19.85	20.16	19.82	20.06
1560	NYSE	ALV	Thu, Jul 10, 2003	19.95	20.05	19.71	19.95
1559	NYSE	ALV	Wed, Jul 9, 2003	20.39	20.64	20.21	20.57
1558	NYSE	ALV	Tue, Jul 8, 2003	20.24	20.50	20.21	20.38
1557	NYSE	ALV	Mon, Jul 7, 2003	20.05	20.47	20.05	20.33
1556	NYSE	ALV	Thu, Jul 3, 2003	19.85	20.11	19.83	20.05
1555	NYSE	ALV	Wed, Jul 2, 2003	19.54	19.98	19.54	19.93
1554	NYSE	ALV	Tue, Jul 1, 2003	19.13	19.50	19.07	19.50
1553	NYSE	ALV	Mon, Jun 30, 2003	19.49	19.61	19.45	19.51
1552	NYSE	ALV	Fri, Jun 27, 2003	19.67	19.67	19.26	19.32
1551	NYSE	ALV	Thu, Jun 26, 2003	19.20	19.46	19.14	19.33
1550	NYSE	ALV	Wed, Jun 25, 2003	19.13	19.20	18.78	18.82
1549	NYSE	ALV	Tue, Jun 24, 2003	18.98	19.09	18.61	18.72
1548	NYSE	ALV	Mon, Jun 23, 2003	18.91	19.00	18.79	18.90
1547	NYSE	ALV	Fri, Jun 20, 2003	19.26	19.36	19.10	19.20
1546	NYSE	ALV	Thu, Jun 19, 2003	19.44	19.45	19.22	19.26
1545	NYSE	ALV	Wed, Jun 18, 2003	19.45	19.62	19.36	19.46
1544	NYSE	ALV	Tue, Jun 17, 2003	19.56	19.79	19.45	19.70
1543	NYSE	ALV	Mon, Jun 16, 2003	19.26	19.56	19.26	19.46
1542	NYSE	ALV	Fri, Jun 13, 2003	19.55	19.55	19.10	19.18
1541	NYSE	ALV	Thu, Jun 12, 2003	19.50	19.88	19.44	19.81
1540	NYSE	ALV	Wed, Jun 11, 2003	18.95	19.20	18.91	19.16
1539	NYSE	ALV	Tue, Jun 10, 2003	18.79	19.05	18.79	18.91
1538	NYSE	ALV	Mon, Jun 9, 2003	18.73	18.73	18.49	18.56
1537	NYSE	ALV	Fri, Jun 6, 2003	18.95	19.20	18.73	18.73
1536	NYSE	ALV	Thu, Jun 5, 2003	18.32	18.61	18.24	18.61
1535	NYSE	ALV	Wed, Jun 4, 2003	18.30	18.53	18.15	18.49
1534	NYSE	ALV	Tue, Jun 3, 2003	18.42	18.52	18.26	18.30
1533	NYSE	ALV	Mon, Jun 2, 2003	18.56	18.71	18.39	18.51
1532	NYSE	ALV	Fri, May 30, 2003	18.15	18.53	18.15	18.53
1531	NYSE	ALV	Thu, May 29, 2003	18.01	18.12	17.81	17.86
1530	NYSE	ALV	Wed, May 28, 2003	18.02	18.19	17.90	18.05
1529	NYSE	ALV	Tue, May 27, 2003	17.68	17.86	17.68	17.80
1528	NYSE	ALV	Fri, May 23, 2003	17.47	17.90	17.41	17.72
1527	NYSE	ALV	Thu, May 22, 2003	17.17	17.30	17.15	17.17
1526	NYSE	ALV	Wed, May 21, 2003	17.21	17.31	16.98	17.17
1525	NYSE	ALV	Tue, May 20, 2003	17.29	17.40	17.06	17.15
1524	NYSE	ALV	Mon, May 19, 2003	16.93	16.99	16.79	16.87
1523	NYSE	ALV	Fri, May 16, 2003	17.00	17.07	16.77	16.89
1522	NYSE	ALV	Thu, May 15, 2003	17.21	17.21	16.99	17.02
1521	NYSE	ALV	Wed, May 14, 2003	17.18	17.25	16.98	17.18
1520	NYSE	ALV	Tue, May 13, 2003	17.48	17.61	17.19	17.30
1519	NYSE	ALV	Mon, May 12, 2003	17.72	17.81	17.61	17.71
1518	NYSE	ALV	Fri, May 9, 2003	17.43	17.58	17.37	17.54
1517	NYSE	ALV	Thu, May 8, 2003	17.54	17.71	17.43	17.51
1516	NYSE	ALV	Wed, May 7, 2003	17.92	17.92	17.74	17.90
1515	NYSE	ALV	Tue, May 6, 2003	17.76	18.05	17.76	17.99
1514	NYSE	ALV	Mon, May 5, 2003	17.59	17.81	17.54	17.54
1513	NYSE	ALV	Fri, May 2, 2003	17.40	17.72	17.31	17.61
1512	NYSE	ALV	Thu, May 1, 2003	17.45	17.53	17.22	17.50
1511	NYSE	ALV	Wed, Apr 30, 2003	17.50	17.62	17.45	17.50
1510	NYSE	ALV	Tue, Apr 29, 2003	16.86	17.12	16.83	17.10
1509	NYSE	ALV	Mon, Apr 28, 2003	16.49	16.87	16.49	16.76
1508	NYSE	ALV	Fri, Apr 25, 2003	16.30	16.55	16.22	16.44
1507	NYSE	ALV	Thu, Apr 24, 2003	16.54	16.60	16.32	16.45
1506	NYSE	ALV	Wed, Apr 23, 2003	16.85	16.87	16.55	16.81
1505	NYSE	ALV	Tue, Apr 22, 2003	16.42	16.85	16.20	16.85
1504	NYSE	ALV	Mon, Apr 21, 2003	16.22	16.44	16.22	16.35
1503	NYSE	ALV	Thu, Apr 17, 2003	16.16	16.39	16.16	16.22
1502	NYSE	ALV	Wed, Apr 16, 2003	16.24	16.32	16.12	16.16
1501	NYSE	ALV	Tue, Apr 15, 2003	15.80	16.21	15.78	16.21
1500	NYSE	ALV	Mon, Apr 14, 2003	15.78	16.02	15.75	16.01
1499	NYSE	ALV	Fri, Apr 11, 2003	15.65	15.88	15.60	15.75
1498	NYSE	ALV	Thu, Apr 10, 2003	15.67	15.86	15.52	15.76
1497	NYSE	ALV	Wed, Apr 9, 2003	15.34	15.73	15.27	15.65
1496	NYSE	ALV	Tue, Apr 8, 2003	15.20	15.34	15.11	15.30
1495	NYSE	ALV	Mon, Apr 7, 2003	15.13	15.51	15.13	15.29
1494	NYSE	ALV	Fri, Apr 4, 2003	14.90	15.01	14.85	14.88
1493	NYSE	ALV	Thu, Apr 3, 2003	14.80	15.07	14.70	14.93
1492	NYSE	ALV	Wed, Apr 2, 2003	14.44	15.15	14.44	14.95
1491	NYSE	ALV	Tue, Apr 1, 2003	14.19	14.60	14.06	14.60
1490	NYSE	ALV	Mon, Mar 31, 2003	14.22	14.52	14.00	14.39
1489	NYSE	ALV	Fri, Mar 28, 2003	14.23	14.60	14.20	14.59
1488	NYSE	ALV	Thu, Mar 27, 2003	13.70	14.45	13.70	14.34
1487	NYSE	ALV	Wed, Mar 26, 2003	14.23	14.25	14.10	14.14
1486	NYSE	ALV	Tue, Mar 25, 2003	14.34	14.46	14.23	14.36
1485	NYSE	ALV	Mon, Mar 24, 2003	14.48	14.48	14.30	14.39
1484	NYSE	ALV	Fri, Mar 21, 2003	14.95	15.19	14.91	15.10
1483	NYSE	ALV	Thu, Mar 20, 2003	14.44	15.04	14.44	14.95
1482	NYSE	ALV	Wed, Mar 19, 2003	14.77	14.89	14.41	14.41
1481	NYSE	ALV	Tue, Mar 18, 2003	14.48	14.83	14.38	14.60
1480	NYSE	ALV	Mon, Mar 17, 2003	13.56	14.26	13.56	14.23
1479	NYSE	ALV	Fri, Mar 14, 2003	13.76	13.85	13.55	13.61
1478	NYSE	ALV	Thu, Mar 13, 2003	13.69	14.00	13.61	13.97
1477	NYSE	ALV	Wed, Mar 12, 2003	13.54	13.59	13.50	13.55
1476	NYSE	ALV	Tue, Mar 11, 2003	13.66	13.83	13.47	13.54
1475	NYSE	ALV	Mon, Mar 10, 2003	14.44	14.58	14.19	14.29
1474	NYSE	ALV	Fri, Mar 7, 2003	14.08	14.40	14.07	14.34
1473	NYSE	ALV	Thu, Mar 6, 2003	14.12	14.36	14.05	14.25
1472	NYSE	ALV	Wed, Mar 5, 2003	13.94	14.27	13.86	14.27
1471	NYSE	ALV	Tue, Mar 4, 2003	14.52	14.52	14.05	14.14
1470	NYSE	ALV	Mon, Mar 3, 2003	14.95	15.04	14.70	14.94
1469	NYSE	ALV	Fri, Feb 28, 2003	15.09	15.09	14.84	14.91
1468	NYSE	ALV	Thu, Feb 27, 2003	14.98	15.26	14.90	15.24
1467	NYSE	ALV	Wed, Feb 26, 2003	15.09	15.23	14.93	15.08
1466	NYSE	ALV	Tue, Feb 25, 2003	15.16	15.20	15.03	15.16
1465	NYSE	ALV	Mon, Feb 24, 2003	15.42	15.49	15.26	15.28
1464	NYSE	ALV	Fri, Feb 21, 2003	15.46	15.57	15.34	15.50
1463	NYSE	ALV	Thu, Feb 20, 2003	15.38	15.43	15.13	15.18
1462	NYSE	ALV	Wed, Feb 19, 2003	15.42	15.52	15.26	15.39
1461	NYSE	ALV	Tue, Feb 18, 2003	15.19	15.34	15.07	15.32
1460	NYSE	ALV	Fri, Feb 14, 2003	15.20	15.30	15.13	15.24
1459	NYSE	ALV	Thu, Feb 13, 2003	15.16	15.42	15.13	15.36
1458	NYSE	ALV	Wed, Feb 12, 2003	15.26	15.34	15.09	15.17
1457	NYSE	ALV	Tue, Feb 11, 2003	15.26	15.35	15.24	15.26
1456	NYSE	ALV	Mon, Feb 10, 2003	15.34	15.34	15.08	15.26
1455	NYSE	ALV	Fri, Feb 7, 2003	15.59	15.67	15.31	15.34
1454	NYSE	ALV	Thu, Feb 6, 2003	15.57	15.64	15.42	15.60
1453	NYSE	ALV	Wed, Feb 5, 2003	15.62	15.78	15.49	15.58
1452	NYSE	ALV	Tue, Feb 4, 2003	15.60	15.70	15.47	15.62
1451	NYSE	ALV	Mon, Feb 3, 2003	15.78	15.96	15.60	15.69
1450	NYSE	ALV	Fri, Jan 31, 2003	15.49	15.72	15.31	15.68
1449	NYSE	ALV	Thu, Jan 30, 2003	15.63	15.65	15.31	15.34
1448	NYSE	ALV	Wed, Jan 29, 2003	15.72	15.85	15.49	15.85
1447	NYSE	ALV	Tue, Jan 28, 2003	15.78	15.78	15.55	15.72
1446	NYSE	ALV	Mon, Jan 27, 2003	15.96	15.99	15.52	15.76
1445	NYSE	ALV	Fri, Jan 24, 2003	16.39	16.45	15.90	16.01
1444	NYSE	ALV	Thu, Jan 23, 2003	15.98	16.06	15.71	15.99
1443	NYSE	ALV	Wed, Jan 22, 2003	15.56	15.70	15.31	15.47
1442	NYSE	ALV	Tue, Jan 21, 2003	15.65	15.68	15.44	15.45
1441	NYSE	ALV	Fri, Jan 17, 2003	15.57	15.67	15.44	15.57
1440	NYSE	ALV	Thu, Jan 16, 2003	15.92	16.06	15.70	15.70
1439	NYSE	ALV	Wed, Jan 15, 2003	15.85	15.91	15.49	15.88
1438	NYSE	ALV	Tue, Jan 14, 2003	15.78	15.83	15.57	15.73
1437	NYSE	ALV	Mon, Jan 13, 2003	15.71	15.87	15.57	15.81
1436	NYSE	ALV	Fri, Jan 10, 2003	15.56	15.75	15.52	15.71
1435	NYSE	ALV	Thu, Jan 9, 2003	15.59	15.74	15.45	15.56
1434	NYSE	ALV	Wed, Jan 8, 2003	15.60	15.65	15.42	15.60
1433	NYSE	ALV	Tue, Jan 7, 2003	16.06	16.06	15.62	15.87
1432	NYSE	ALV	Mon, Jan 6, 2003	15.70	16.07	15.70	16.05
1431	NYSE	ALV	Fri, Jan 3, 2003	15.73	15.81	15.56	15.70
1430	NYSE	ALV	Thu, Jan 2, 2003	15.24	15.58	15.24	15.55
1429	NYSE	ALV	Tue, Dec 31, 2002	15.06	15.25	14.81	15.08
1428	NYSE	ALV	Mon, Dec 30, 2002	14.80	15.05	14.77	14.93
1427	NYSE	ALV	Fri, Dec 27, 2002	14.85	14.85	14.62	14.67
1426	NYSE	ALV	Thu, Dec 26, 2002	15.02	15.29	15.02	15.09
1425	NYSE	ALV	Tue, Dec 24, 2002	14.91	15.19	14.91	15.16
1424	NYSE	ALV	Mon, Dec 23, 2002	14.84	15.06	14.73	14.97
1423	NYSE	ALV	Fri, Dec 20, 2002	14.75	15.09	14.73	15.09
1422	NYSE	ALV	Thu, Dec 19, 2002	14.59	14.95	14.55	14.70
1421	NYSE	ALV	Wed, Dec 18, 2002	15.06	15.10	14.83	15.04
1420	NYSE	ALV	Tue, Dec 17, 2002	15.14	15.23	15.06	15.17
1419	NYSE	ALV	Mon, Dec 16, 2002	15.01	15.40	14.99	15.40
1418	NYSE	ALV	Fri, Dec 13, 2002	15.20	15.34	15.09	15.29
1417	NYSE	ALV	Thu, Dec 12, 2002	15.28	15.33	15.20	15.30
1416	NYSE	ALV	Wed, Dec 11, 2002	15.24	15.56	15.21	15.35
1415	NYSE	ALV	Tue, Dec 10, 2002	15.16	15.39	15.16	15.32
1414	NYSE	ALV	Mon, Dec 9, 2002	15.20	15.33	15.09	15.20
1413	NYSE	ALV	Fri, Dec 6, 2002	15.52	15.63	15.40	15.54
1412	NYSE	ALV	Thu, Dec 5, 2002	15.63	15.63	15.43	15.52
1411	NYSE	ALV	Wed, Dec 4, 2002	15.45	15.74	15.37	15.62
1410	NYSE	ALV	Tue, Dec 3, 2002	15.80	15.80	15.27	15.42
1409	NYSE	ALV	Mon, Dec 2, 2002	16.03	16.12	15.82	15.93
1408	NYSE	ALV	Fri, Nov 29, 2002	16.24	16.24	15.88	15.89
1407	NYSE	ALV	Wed, Nov 27, 2002	14.98	15.45	14.98	15.45
1406	NYSE	ALV	Tue, Nov 26, 2002	15.21	15.22	14.95	14.95
1405	NYSE	ALV	Mon, Nov 25, 2002	15.13	15.44	15.10	15.16
1404	NYSE	ALV	Fri, Nov 22, 2002	15.27	15.48	15.16	15.16
1403	NYSE	ALV	Thu, Nov 21, 2002	14.60	15.40	14.60	15.26
1402	NYSE	ALV	Wed, Nov 20, 2002	14.41	14.73	14.34	14.50
1401	NYSE	ALV	Tue, Nov 19, 2002	14.70	14.84	14.57	14.59
1400	NYSE	ALV	Mon, Nov 18, 2002	14.70	14.88	14.62	14.71
1399	NYSE	ALV	Fri, Nov 15, 2002	14.44	14.79	14.32	14.70
1398	NYSE	ALV	Thu, Nov 14, 2002	14.52	14.72	14.52	14.63
1397	NYSE	ALV	Wed, Nov 13, 2002	14.23	14.41	14.10	14.21
1396	NYSE	ALV	Tue, Nov 12, 2002	14.12	14.37	14.10	14.23
1395	NYSE	ALV	Mon, Nov 11, 2002	14.19	14.19	13.92	13.95
1394	NYSE	ALV	Fri, Nov 8, 2002	14.24	14.48	14.19	14.35
1393	NYSE	ALV	Thu, Nov 7, 2002	13.97	14.38	13.95	14.19
1392	NYSE	ALV	Wed, Nov 6, 2002	14.34	14.72	14.28	14.70
1391	NYSE	ALV	Tue, Nov 5, 2002	14.37	14.69	14.37	14.44
1390	NYSE	ALV	Mon, Nov 4, 2002	14.41	14.49	14.29	14.30
1389	NYSE	ALV	Fri, Nov 1, 2002	14.01	14.23	13.90	14.19
1388	NYSE	ALV	Thu, Oct 31, 2002	13.94	14.13	13.77	13.97
1387	NYSE	ALV	Wed, Oct 30, 2002	13.73	13.97	13.69	13.83
1386	NYSE	ALV	Tue, Oct 29, 2002	14.03	14.03	13.44	13.72
1385	NYSE	ALV	Mon, Oct 28, 2002	14.12	14.34	13.83	13.97
1384	NYSE	ALV	Fri, Oct 25, 2002	13.40	13.88	13.38	13.88
1383	NYSE	ALV	Thu, Oct 24, 2002	13.95	14.14	13.76	13.83
1382	NYSE	ALV	Wed, Oct 23, 2002	14.19	14.19	13.82	14.05
1381	NYSE	ALV	Tue, Oct 22, 2002	14.34	14.63	14.31	14.62
1380	NYSE	ALV	Mon, Oct 21, 2002	14.01	14.48	14.01	14.46
1379	NYSE	ALV	Fri, Oct 18, 2002	14.03	14.13	13.75	13.92
1378	NYSE	ALV	Thu, Oct 17, 2002	14.48	14.48	13.90	14.00
1377	NYSE	ALV	Wed, Oct 16, 2002	13.69	14.05	13.65	13.85
1376	NYSE	ALV	Tue, Oct 15, 2002	13.33	13.63	13.33	13.55
1375	NYSE	ALV	Mon, Oct 14, 2002	13.11	13.11	12.82	12.92
1374	NYSE	ALV	Fri, Oct 11, 2002	13.25	13.42	13.08	13.29
1373	NYSE	ALV	Thu, Oct 10, 2002	12.10	12.84	12.07	12.84
1372	NYSE	ALV	Wed, Oct 9, 2002	12.33	12.48	12.09	12.39
1371	NYSE	ALV	Tue, Oct 8, 2002	13.04	13.08	12.70	12.80
1370	NYSE	ALV	Mon, Oct 7, 2002	13.69	13.80	13.40	13.66
1369	NYSE	ALV	Fri, Oct 4, 2002	14.54	14.64	14.37	14.45
1368	NYSE	ALV	Thu, Oct 3, 2002	14.98	15.18	14.95	15.11
1367	NYSE	ALV	Wed, Oct 2, 2002	15.42	15.56	15.09	15.14
1366	NYSE	ALV	Tue, Oct 1, 2002	15.18	15.91	15.16	15.91
1365	NYSE	ALV	Mon, Sep 30, 2002	15.23	15.34	15.08	15.19
1364	NYSE	ALV	Fri, Sep 27, 2002	15.65	15.78	15.45	15.55
1363	NYSE	ALV	Thu, Sep 26, 2002	15.20	15.68	15.14	15.56
1362	NYSE	ALV	Wed, Sep 25, 2002	15.04	15.04	14.62	14.98
1361	NYSE	ALV	Tue, Sep 24, 2002	14.54	15.26	14.44	15.24
1360	NYSE	ALV	Mon, Sep 23, 2002	15.16	15.24	14.90	15.14
1359	NYSE	ALV	Fri, Sep 20, 2002	16.01	16.03	15.74	15.92
1358	NYSE	ALV	Thu, Sep 19, 2002	16.05	16.22	15.93	16.01
1357	NYSE	ALV	Wed, Sep 18, 2002	15.88	16.14	15.87	16.01
1356	NYSE	ALV	Tue, Sep 17, 2002	16.42	16.46	16.21	16.28
1355	NYSE	ALV	Mon, Sep 16, 2002	16.24	16.49	16.24	16.42
1354	NYSE	ALV	Fri, Sep 13, 2002	16.28	16.28	16.09	16.27
1353	NYSE	ALV	Thu, Sep 12, 2002	16.41	16.57	16.24	16.37
1352	NYSE	ALV	Wed, Sep 11, 2002	16.64	16.64	16.40	16.45
1351	NYSE	ALV	Tue, Sep 10, 2002	16.21	16.40	16.06	16.40
1350	NYSE	ALV	Mon, Sep 9, 2002	16.06	16.37	15.96	16.24
1349	NYSE	ALV	Fri, Sep 6, 2002	16.21	16.39	16.10	16.31
1348	NYSE	ALV	Thu, Sep 5, 2002	15.52	16.06	15.50	16.04
1347	NYSE	ALV	Wed, Sep 4, 2002	15.13	15.81	15.13	15.75
1346	NYSE	ALV	Tue, Sep 3, 2002	15.49	15.74	15.45	15.70
1345	NYSE	ALV	Fri, Aug 30, 2002	15.60	16.10	15.60	15.78
1344	NYSE	ALV	Thu, Aug 29, 2002	15.83	16.35	15.83	16.08
1343	NYSE	ALV	Wed, Aug 28, 2002	15.99	16.24	15.88	16.16
1342	NYSE	ALV	Tue, Aug 27, 2002	16.23	16.45	16.12	16.32
1341	NYSE	ALV	Mon, Aug 26, 2002	16.06	16.27	15.82	16.24
1340	NYSE	ALV	Fri, Aug 23, 2002	16.07	16.57	16.06	16.24
1339	NYSE	ALV	Thu, Aug 22, 2002	16.36	16.71	16.28	16.39
1338	NYSE	ALV	Wed, Aug 21, 2002	16.60	16.78	16.53	16.71
1337	NYSE	ALV	Tue, Aug 20, 2002	16.32	16.62	16.22	16.53
1336	NYSE	ALV	Mon, Aug 19, 2002	16.28	16.60	16.28	16.50
1335	NYSE	ALV	Fri, Aug 16, 2002	16.42	16.51	16.28	16.34
1334	NYSE	ALV	Thu, Aug 15, 2002	16.35	16.71	16.32	16.50
1333	NYSE	ALV	Wed, Aug 14, 2002	16.19	16.61	16.09	16.59
1332	NYSE	ALV	Tue, Aug 13, 2002	16.21	16.53	16.19	16.22
1331	NYSE	ALV	Mon, Aug 12, 2002	15.92	16.42	15.92	16.26
1330	NYSE	ALV	Fri, Aug 9, 2002	15.86	16.14	15.71	16.14
1329	NYSE	ALV	Thu, Aug 8, 2002	15.60	16.05	15.58	16.04
1328	NYSE	ALV	Wed, Aug 7, 2002	15.70	15.78	15.29	15.77
1327	NYSE	ALV	Tue, Aug 6, 2002	15.16	15.45	15.16	15.42
1326	NYSE	ALV	Mon, Aug 5, 2002	15.35	15.42	15.03	15.09
1325	NYSE	ALV	Fri, Aug 2, 2002	15.85	15.86	15.13	15.31
1324	NYSE	ALV	Thu, Aug 1, 2002	16.06	16.21	15.99	16.03
1323	NYSE	ALV	Wed, Jul 31, 2002	15.92	16.03	15.68	15.81
1322	NYSE	ALV	Tue, Jul 30, 2002	15.54	16.22	15.53	15.97
1321	NYSE	ALV	Mon, Jul 29, 2002	15.02	15.44	15.02	15.44
1320	NYSE	ALV	Fri, Jul 26, 2002	15.13	15.13	14.48	14.84
1319	NYSE	ALV	Thu, Jul 25, 2002	15.20	15.81	15.09	15.71
1318	NYSE	ALV	Wed, Jul 24, 2002	14.37	15.16	14.26	15.16
1317	NYSE	ALV	Tue, Jul 23, 2002	15.13	15.24	14.63	14.69
1316	NYSE	ALV	Mon, Jul 22, 2002	15.42	15.62	15.06	15.42
1315	NYSE	ALV	Fri, Jul 19, 2002	15.68	16.06	15.63	15.70
1314	NYSE	ALV	Thu, Jul 18, 2002	15.92	15.97	15.42	15.68
1313	NYSE	ALV	Wed, Jul 17, 2002	15.02	15.06	14.85	14.88
1312	NYSE	ALV	Tue, Jul 16, 2002	15.31	15.45	15.03	15.15
1311	NYSE	ALV	Mon, Jul 15, 2002	15.74	15.74	15.04	15.39
1310	NYSE	ALV	Fri, Jul 12, 2002	15.70	15.78	15.49	15.60
1309	NYSE	ALV	Thu, Jul 11, 2002	15.60	15.61	15.13	15.45
1308	NYSE	ALV	Wed, Jul 10, 2002	16.68	16.78	16.39	16.40
1307	NYSE	ALV	Tue, Jul 9, 2002	16.92	17.07	16.64	16.75
1306	NYSE	ALV	Mon, Jul 8, 2002	16.96	17.25	16.93	17.04
1305	NYSE	ALV	Fri, Jul 5, 2002	16.63	16.99	16.57	16.99
1304	NYSE	ALV	Wed, Jul 3, 2002	16.90	17.07	16.89	17.00
1303	NYSE	ALV	Tue, Jul 2, 2002	17.56	17.56	17.07	17.22
1302	NYSE	ALV	Mon, Jul 1, 2002	18.18	18.30	17.65	17.65
1301	NYSE	ALV	Fri, Jun 28, 2002	17.29	18.19	17.29	18.15
1300	NYSE	ALV	Thu, Jun 27, 2002	16.93	17.50	16.82	17.50
1299	NYSE	ALV	Wed, Jun 26, 2002	15.56	16.68	15.52	16.68
1298	NYSE	ALV	Tue, Jun 25, 2002	15.73	15.81	15.34	15.47
1297	NYSE	ALV	Mon, Jun 24, 2002	15.78	15.98	15.64	15.91
1296	NYSE	ALV	Fri, Jun 21, 2002	16.32	16.32	16.03	16.14
1295	NYSE	ALV	Thu, Jun 20, 2002	16.29	16.46	15.92	16.32
1294	NYSE	ALV	Wed, Jun 19, 2002	16.40	16.83	16.40	16.53
1293	NYSE	ALV	Tue, Jun 18, 2002	16.22	16.53	16.17	16.21
1292	NYSE	ALV	Mon, Jun 17, 2002	15.90	16.14	15.72	16.03
1291	NYSE	ALV	Fri, Jun 14, 2002	16.42	16.45	15.68	15.75
1290	NYSE	ALV	Thu, Jun 13, 2002	16.50	16.60	16.39	16.40
1289	NYSE	ALV	Wed, Jun 12, 2002	16.57	16.75	16.32	16.42
1288	NYSE	ALV	Tue, Jun 11, 2002	16.68	16.75	16.50	16.55
1287	NYSE	ALV	Mon, Jun 10, 2002	16.64	16.78	16.48	16.52
1286	NYSE	ALV	Fri, Jun 7, 2002	16.71	16.99	16.64	16.77
1285	NYSE	ALV	Thu, Jun 6, 2002	16.89	17.01	16.57	16.71
1284	NYSE	ALV	Wed, Jun 5, 2002	16.68	16.89	16.59	16.89
1283	NYSE	ALV	Tue, Jun 4, 2002	16.88	16.98	16.52	16.68
1282	NYSE	ALV	Mon, Jun 3, 2002	17.07	17.17	16.57	16.73
1281	NYSE	ALV	Fri, May 31, 2002	16.86	17.12	16.71	16.90
1280	NYSE	ALV	Thu, May 30, 2002	17.07	17.07	16.62	16.83
1279	NYSE	ALV	Wed, May 29, 2002	17.00	17.12	16.99	17.07
1278	NYSE	ALV	Tue, May 28, 2002	17.16	17.26	16.98	17.04
1277	NYSE	ALV	Fri, May 24, 2002	17.01	17.27	16.99	17.14
1276	NYSE	ALV	Thu, May 23, 2002	17.13	17.22	16.96	17.04
1275	NYSE	ALV	Wed, May 22, 2002	17.04	17.14	16.86	17.07
1274	NYSE	ALV	Tue, May 21, 2002	16.77	16.86	16.51	16.57
1273	NYSE	ALV	Mon, May 20, 2002	16.86	16.89	16.68	16.71
1272	NYSE	ALV	Fri, May 17, 2002	16.93	17.00	16.75	16.86
1271	NYSE	ALV	Thu, May 16, 2002	16.93	17.04	16.42	16.61
1270	NYSE	ALV	Wed, May 15, 2002	16.91	16.96	16.78	16.85
1269	NYSE	ALV	Tue, May 14, 2002	16.75	16.91	16.71	16.86
1268	NYSE	ALV	Mon, May 13, 2002	16.86	16.93	16.73	16.81
1267	NYSE	ALV	Fri, May 10, 2002	16.97	16.98	16.39	16.57
1266	NYSE	ALV	Thu, May 9, 2002	17.04	17.04	16.84	16.85
1265	NYSE	ALV	Wed, May 8, 2002	17.06	17.24	16.93	16.93
1264	NYSE	ALV	Tue, May 7, 2002	16.68	16.82	16.58	16.67
1263	NYSE	ALV	Mon, May 6, 2002	16.90	16.97	16.65	16.75
1262	NYSE	ALV	Fri, May 3, 2002	16.95	16.95	16.35	16.63
1261	NYSE	ALV	Thu, May 2, 2002	16.57	16.86	16.54	16.81
1260	NYSE	ALV	Wed, May 1, 2002	15.88	16.11	15.67	16.10
1259	NYSE	ALV	Tue, Apr 30, 2002	15.94	16.10	15.88	15.92
1258	NYSE	ALV	Mon, Apr 29, 2002	15.93	15.93	15.61	15.73
1257	NYSE	ALV	Fri, Apr 26, 2002	16.06	16.07	15.88	15.95
1256	NYSE	ALV	Thu, Apr 25, 2002	16.10	16.14	15.96	15.98
1255	NYSE	ALV	Wed, Apr 24, 2002	16.68	16.87	16.60	16.67
1254	NYSE	ALV	Tue, Apr 23, 2002	16.78	17.25	16.78	17.12
1253	NYSE	ALV	Mon, Apr 22, 2002	16.75	16.83	16.61	16.64
1252	NYSE	ALV	Fri, Apr 19, 2002	16.86	16.88	16.65	16.71
1251	NYSE	ALV	Thu, Apr 18, 2002	17.07	17.07	16.71	16.83
1250	NYSE	ALV	Wed, Apr 17, 2002	17.00	17.27	17.00	17.27
1249	NYSE	ALV	Tue, Apr 16, 2002	16.74	16.93	16.74	16.82
1248	NYSE	ALV	Mon, Apr 15, 2002	16.75	16.77	16.57	16.72
1247	NYSE	ALV	Fri, Apr 12, 2002	17.14	17.33	17.07	17.23
1246	NYSE	ALV	Thu, Apr 11, 2002	17.27	17.32	17.12	17.15
1245	NYSE	ALV	Wed, Apr 10, 2002	17.01	17.25	16.92	17.22
1244	NYSE	ALV	Tue, Apr 9, 2002	17.22	17.27	17.04	17.18
1243	NYSE	ALV	Mon, Apr 8, 2002	17.25	17.27	17.03	17.22
1242	NYSE	ALV	Fri, Apr 5, 2002	17.21	17.45	17.20	17.30
1241	NYSE	ALV	Thu, Apr 4, 2002	17.16	17.32	17.02	17.30
1240	NYSE	ALV	Wed, Apr 3, 2002	17.35	17.46	17.30	17.34
1239	NYSE	ALV	Tue, Apr 2, 2002	17.57	17.61	17.32	17.55
1238	NYSE	ALV	Mon, Apr 1, 2002	17.49	17.68	17.29	17.56
1237	NYSE	ALV	Thu, Mar 28, 2002	17.31	17.50	17.27	17.46
1236	NYSE	ALV	Wed, Mar 27, 2002	17.40	17.50	17.22	17.43
1235	NYSE	ALV	Tue, Mar 26, 2002	17.40	17.70	17.40	17.63
1234	NYSE	ALV	Mon, Mar 25, 2002	17.77	17.84	17.35	17.40
1233	NYSE	ALV	Fri, Mar 22, 2002	17.83	17.86	17.64	17.74
1232	NYSE	ALV	Thu, Mar 21, 2002	18.08	18.12	17.66	17.79
1231	NYSE	ALV	Wed, Mar 20, 2002	18.33	18.44	18.12	18.15
1230	NYSE	ALV	Tue, Mar 19, 2002	18.46	18.59	18.35	18.38
1229	NYSE	ALV	Mon, Mar 18, 2002	18.23	18.23	18.01	18.12
1228	NYSE	ALV	Fri, Mar 15, 2002	17.72	18.11	17.72	18.08
1227	NYSE	ALV	Thu, Mar 14, 2002	17.87	17.94	17.79	17.90
1226	NYSE	ALV	Wed, Mar 13, 2002	18.20	18.20	17.87	17.88
1225	NYSE	ALV	Tue, Mar 12, 2002	17.79	18.29	17.72	18.23
1224	NYSE	ALV	Mon, Mar 11, 2002	18.37	18.46	18.15	18.39
1223	NYSE	ALV	Fri, Mar 8, 2002	18.66	18.66	18.30	18.48
1222	NYSE	ALV	Thu, Mar 7, 2002	18.05	18.37	18.05	18.29
1221	NYSE	ALV	Wed, Mar 6, 2002	17.32	17.88	17.32	17.78
1220	NYSE	ALV	Tue, Mar 5, 2002	17.50	17.86	17.50	17.74
1219	NYSE	ALV	Mon, Mar 4, 2002	17.29	17.94	17.29	17.88
1218	NYSE	ALV	Fri, Mar 1, 2002	16.93	17.10	16.86	17.05
1217	NYSE	ALV	Thu, Feb 28, 2002	17.43	17.50	17.00	17.04
1216	NYSE	ALV	Wed, Feb 27, 2002	17.14	17.35	16.96	17.12
1215	NYSE	ALV	Tue, Feb 26, 2002	16.50	16.61	16.27	16.60
1214	NYSE	ALV	Mon, Feb 25, 2002	16.06	16.28	15.99	16.22
1213	NYSE	ALV	Fri, Feb 22, 2002	15.64	15.96	15.56	15.96
1212	NYSE	ALV	Thu, Feb 21, 2002	15.39	15.62	15.39	15.45
1211	NYSE	ALV	Wed, Feb 20, 2002	15.02	15.08	14.88	15.05
1210	NYSE	ALV	Tue, Feb 19, 2002	14.96	15.05	14.91	14.97
1209	NYSE	ALV	Fri, Feb 15, 2002	15.44	15.49	15.34	15.48
1208	NYSE	ALV	Thu, Feb 14, 2002	15.42	15.44	15.28	15.44
1207	NYSE	ALV	Wed, Feb 13, 2002	15.32	15.43	15.17	15.20
1206	NYSE	ALV	Tue, Feb 12, 2002	15.43	15.49	15.13	15.25
1205	NYSE	ALV	Mon, Feb 11, 2002	15.37	15.70	15.37	15.57
1204	NYSE	ALV	Fri, Feb 8, 2002	15.02	15.26	14.95	15.26
1203	NYSE	ALV	Thu, Feb 7, 2002	15.06	15.06	14.84	14.98
1202	NYSE	ALV	Wed, Feb 6, 2002	15.52	15.52	15.26	15.26
1201	NYSE	ALV	Tue, Feb 5, 2002	15.31	15.76	15.31	15.52
1200	NYSE	ALV	Mon, Feb 4, 2002	15.09	15.24	15.03	15.14
1199	NYSE	ALV	Fri, Feb 1, 2002	15.16	15.19	15.02	15.09
1198	NYSE	ALV	Thu, Jan 31, 2002	15.10	15.15	14.98	15.12
1197	NYSE	ALV	Wed, Jan 30, 2002	14.95	15.14	14.84	15.14
1196	NYSE	ALV	Tue, Jan 29, 2002	14.98	15.19	14.87	14.93
1195	NYSE	ALV	Mon, Jan 28, 2002	15.19	15.81	15.16	15.60
1194	NYSE	ALV	Fri, Jan 25, 2002	15.16	15.26	15.13	15.19
1193	NYSE	ALV	Thu, Jan 24, 2002	14.98	15.49	14.98	15.31
1192	NYSE	ALV	Wed, Jan 23, 2002	14.83	15.08	14.81	14.98
1191	NYSE	ALV	Tue, Jan 22, 2002	14.77	14.95	14.77	14.87
1190	NYSE	ALV	Fri, Jan 18, 2002	14.48	14.73	14.47	14.68
1189	NYSE	ALV	Thu, Jan 17, 2002	14.41	14.64	14.34	14.57
1188	NYSE	ALV	Wed, Jan 16, 2002	13.87	14.36	13.87	14.27
1187	NYSE	ALV	Tue, Jan 15, 2002	14.44	14.59	14.38	14.41
1186	NYSE	ALV	Mon, Jan 14, 2002	14.62	14.62	14.34	14.34
1185	NYSE	ALV	Fri, Jan 11, 2002	15.01	15.04	14.62	14.91
1184	NYSE	ALV	Thu, Jan 10, 2002	14.82	14.82	14.62	14.70
1183	NYSE	ALV	Wed, Jan 9, 2002	14.95	14.98	14.76	14.85
1182	NYSE	ALV	Tue, Jan 8, 2002	14.84	14.98	14.75	14.90
1181	NYSE	ALV	Mon, Jan 7, 2002	15.24	15.26	15.07	15.20
1180	NYSE	ALV	Fri, Jan 4, 2002	15.13	15.27	15.13	15.19
1179	NYSE	ALV	Thu, Jan 3, 2002	14.68	14.91	14.67	14.85
1178	NYSE	ALV	Wed, Jan 2, 2002	14.56	14.56	14.20	14.37
1177	NYSE	ALV	Mon, Dec 31, 2001	14.30	14.63	14.21	14.63
1176	NYSE	ALV	Fri, Dec 28, 2001	14.16	14.37	14.16	14.31
1175	NYSE	ALV	Thu, Dec 27, 2001	13.94	14.26	13.94	14.22
1174	NYSE	ALV	Wed, Dec 26, 2001	13.65	13.96	13.64	13.81
1173	NYSE	ALV	Mon, Dec 24, 2001	13.90	13.90	13.77	13.78
1172	NYSE	ALV	Fri, Dec 21, 2001	13.54	13.90	13.54	13.88
1171	NYSE	ALV	Thu, Dec 20, 2001	13.69	13.72	13.51	13.72
1170	NYSE	ALV	Wed, Dec 19, 2001	13.71	14.05	13.58	13.73
1169	NYSE	ALV	Tue, Dec 18, 2001	13.65	13.76	13.61	13.75
1168	NYSE	ALV	Mon, Dec 17, 2001	13.40	13.60	13.40	13.60
1167	NYSE	ALV	Fri, Dec 14, 2001	13.25	13.33	13.15	13.15
1166	NYSE	ALV	Thu, Dec 13, 2001	13.49	13.61	13.38	13.46
1165	NYSE	ALV	Wed, Dec 12, 2001	13.36	13.43	13.18	13.33
1164	NYSE	ALV	Tue, Dec 11, 2001	13.51	13.69	13.47	13.54
1163	NYSE	ALV	Mon, Dec 10, 2001	13.61	13.79	13.55	13.59
1162	NYSE	ALV	Fri, Dec 7, 2001	13.91	14.16	13.87	13.92
1161	NYSE	ALV	Thu, Dec 6, 2001	13.76	14.05	13.76	13.83
1160	NYSE	ALV	Wed, Dec 5, 2001	13.62	13.97	13.62	13.77
1159	NYSE	ALV	Tue, Dec 4, 2001	13.29	13.54	13.29	13.44
1158	NYSE	ALV	Mon, Dec 3, 2001	13.17	13.18	12.97	13.04
1157	NYSE	ALV	Fri, Nov 30, 2001	13.47	13.59	13.29	13.29
1156	NYSE	ALV	Thu, Nov 29, 2001	13.54	13.59	13.44	13.46
1155	NYSE	ALV	Wed, Nov 28, 2001	13.65	13.71	13.54	13.69
1154	NYSE	ALV	Tue, Nov 27, 2001	14.02	14.02	13.70	13.79
1153	NYSE	ALV	Mon, Nov 26, 2001	14.36	14.37	14.18	14.36
1152	NYSE	ALV	Fri, Nov 23, 2001	13.69	13.78	13.65	13.76
1151	NYSE	ALV	Wed, Nov 21, 2001	13.10	13.15	12.93	12.97
1150	NYSE	ALV	Tue, Nov 20, 2001	12.97	13.04	12.86	12.91
1149	NYSE	ALV	Mon, Nov 19, 2001	12.79	12.97	12.79	12.95
1148	NYSE	ALV	Fri, Nov 16, 2001	12.87	12.87	12.56	12.79
1147	NYSE	ALV	Thu, Nov 15, 2001	12.66	12.87	12.66	12.78
1146	NYSE	ALV	Wed, Nov 14, 2001	12.55	12.68	12.17	12.38
1145	NYSE	ALV	Tue, Nov 13, 2001	11.86	12.43	11.86	12.22
1144	NYSE	ALV	Mon, Nov 12, 2001	11.94	11.94	11.67	11.82
1143	NYSE	ALV	Fri, Nov 9, 2001	12.21	12.21	12.10	12.17
1142	NYSE	ALV	Thu, Nov 8, 2001	12.26	12.43	12.18	12.19
1141	NYSE	ALV	Wed, Nov 7, 2001	12.21	12.30	12.15	12.25
1140	NYSE	ALV	Tue, Nov 6, 2001	11.92	12.32	11.81	12.16
1139	NYSE	ALV	Mon, Nov 5, 2001	11.78	11.87	11.65	11.73
1138	NYSE	ALV	Fri, Nov 2, 2001	11.56	11.85	11.56	11.76
1137	NYSE	ALV	Thu, Nov 1, 2001	11.35	11.81	11.29	11.61
1136	NYSE	ALV	Wed, Oct 31, 2001	11.52	11.71	11.45	11.55
1135	NYSE	ALV	Tue, Oct 30, 2001	11.53	11.78	11.31	11.35
1134	NYSE	ALV	Mon, Oct 29, 2001	11.99	11.99	11.49	11.61
1133	NYSE	ALV	Fri, Oct 26, 2001	12.03	12.03	11.63	11.71
1132	NYSE	ALV	Thu, Oct 25, 2001	11.78	12.06	11.78	11.93
1131	NYSE	ALV	Wed, Oct 24, 2001	11.83	11.89	11.71	11.71
1130	NYSE	ALV	Tue, Oct 23, 2001	11.78	11.99	11.71	11.81
1129	NYSE	ALV	Mon, Oct 22, 2001	11.48	11.68	11.45	11.61
1128	NYSE	ALV	Fri, Oct 19, 2001	11.49	11.56	11.48	11.53
1127	NYSE	ALV	Thu, Oct 18, 2001	11.68	11.74	11.40	11.60
1126	NYSE	ALV	Wed, Oct 17, 2001	12.57	12.57	11.93	12.05
1125	NYSE	ALV	Tue, Oct 16, 2001	11.85	11.89	11.78	11.84
1124	NYSE	ALV	Mon, Oct 15, 2001	11.89	11.96	11.63	11.68
1123	NYSE	ALV	Fri, Oct 12, 2001	12.03	12.03	11.81	11.95
1122	NYSE	ALV	Thu, Oct 11, 2001	12.03	12.07	11.38	11.64
1121	NYSE	ALV	Wed, Oct 10, 2001	11.09	11.31	10.96	11.17
1120	NYSE	ALV	Tue, Oct 9, 2001	10.91	11.03	10.70	10.86
1119	NYSE	ALV	Mon, Oct 8, 2001	10.88	10.96	10.72	10.84
1118	NYSE	ALV	Fri, Oct 5, 2001	11.32	11.32	10.63	10.81
1117	NYSE	ALV	Thu, Oct 4, 2001	11.78	11.78	11.28	11.33
1116	NYSE	ALV	Wed, Oct 3, 2001	11.13	11.24	10.95	11.01
1115	NYSE	ALV	Tue, Oct 2, 2001	11.02	11.35	11.01	11.29
1114	NYSE	ALV	Mon, Oct 1, 2001	10.99	11.31	10.95	11.31
1113	NYSE	ALV	Fri, Sep 28, 2001	11.01	11.34	10.84	11.34
1112	NYSE	ALV	Thu, Sep 27, 2001	10.80	11.31	10.73	11.28
1111	NYSE	ALV	Wed, Sep 26, 2001	10.91	10.99	10.70	10.81
1110	NYSE	ALV	Tue, Sep 25, 2001	10.99	11.20	10.84	11.17
1109	NYSE	ALV	Mon, Sep 24, 2001	10.37	10.76	10.34	10.75
1108	NYSE	ALV	Fri, Sep 21, 2001	9.54	10.16	9.54	10.01
1107	NYSE	ALV	Thu, Sep 20, 2001	11.20	11.20	10.05	10.08
1106	NYSE	ALV	Wed, Sep 19, 2001	11.17	11.56	11.17	11.49
1105	NYSE	ALV	Tue, Sep 18, 2001	11.49	11.67	11.31	11.63
1104	NYSE	ALV	Mon, Sep 17, 2001	11.81	12.17	11.53	11.94
1103	NYSE	ALV	Mon, Sep 10, 2001	13.97	14.01	13.75	13.97
1102	NYSE	ALV	Fri, Sep 7, 2001	14.22	14.25	14.10	14.25
1101	NYSE	ALV	Thu, Sep 6, 2001	14.23	14.34	14.22	14.28
1100	NYSE	ALV	Wed, Sep 5, 2001	14.23	14.26	14.21	14.26
1099	NYSE	ALV	Tue, Sep 4, 2001	14.01	14.30	13.97	14.26
1098	NYSE	ALV	Fri, Aug 31, 2001	14.26	14.33	14.23	14.33
1097	NYSE	ALV	Thu, Aug 30, 2001	14.26	14.26	14.23	14.26
1096	NYSE	ALV	Wed, Aug 29, 2001	14.40	14.40	14.26	14.26
1095	NYSE	ALV	Tue, Aug 28, 2001	14.41	14.45	14.37	14.41
1094	NYSE	ALV	Mon, Aug 27, 2001	14.44	14.52	14.37	14.39
1093	NYSE	ALV	Fri, Aug 24, 2001	14.66	14.72	14.43	14.44
1092	NYSE	ALV	Thu, Aug 23, 2001	14.54	14.62	14.34	14.41
1091	NYSE	ALV	Wed, Aug 22, 2001	14.41	14.41	14.19	14.40
1090	NYSE	ALV	Tue, Aug 21, 2001	14.13	14.23	14.10	14.11
1089	NYSE	ALV	Mon, Aug 20, 2001	14.18	14.18	13.91	14.04
1088	NYSE	ALV	Fri, Aug 17, 2001	14.80	14.88	14.34	14.56
1087	NYSE	ALV	Thu, Aug 16, 2001	15.21	15.24	15.03	15.24
1086	NYSE	ALV	Wed, Aug 15, 2001	15.32	15.42	15.13	15.13
1085	NYSE	ALV	Tue, Aug 14, 2001	15.55	15.55	15.19	15.21
1084	NYSE	ALV	Mon, Aug 13, 2001	15.31	15.56	15.31	15.42
1083	NYSE	ALV	Fri, Aug 10, 2001	15.00	15.24	14.88	15.21
1082	NYSE	ALV	Thu, Aug 9, 2001	14.64	14.82	14.59	14.70
1081	NYSE	ALV	Wed, Aug 8, 2001	14.92	14.92	14.55	14.59
1080	NYSE	ALV	Tue, Aug 7, 2001	14.77	15.06	14.77	14.92
1079	NYSE	ALV	Mon, Aug 6, 2001	15.06	15.16	14.95	15.12
1078	NYSE	ALV	Fri, Aug 3, 2001	15.13	15.21	15.10	15.18
1077	NYSE	ALV	Thu, Aug 2, 2001	15.02	15.42	15.02	15.28
1076	NYSE	ALV	Wed, Aug 1, 2001	14.92	14.93	14.77	14.91
1075	NYSE	ALV	Tue, Jul 31, 2001	15.08	15.12	14.78	14.98
1074	NYSE	ALV	Mon, Jul 30, 2001	15.43	15.49	15.20	15.34
1073	NYSE	ALV	Fri, Jul 27, 2001	15.22	15.58	15.22	15.43
1072	NYSE	ALV	Thu, Jul 26, 2001	14.34	15.24	14.26	15.19
1071	NYSE	ALV	Wed, Jul 25, 2001	13.87	14.37	13.76	14.18
1070	NYSE	ALV	Tue, Jul 24, 2001	13.65	13.94	13.65	13.86
1069	NYSE	ALV	Mon, Jul 23, 2001	13.79	13.79	13.58	13.76
1068	NYSE	ALV	Fri, Jul 20, 2001	13.68	13.90	13.61	13.79
1067	NYSE	ALV	Thu, Jul 19, 2001	13.54	13.77	13.51	13.69
1066	NYSE	ALV	Wed, Jul 18, 2001	13.69	13.74	13.54	13.68
1065	NYSE	ALV	Tue, Jul 17, 2001	13.69	14.23	13.68	14.16
1064	NYSE	ALV	Mon, Jul 16, 2001	13.48	14.32	13.48	14.31
1063	NYSE	ALV	Fri, Jul 13, 2001	12.79	13.34	12.79	13.25
1062	NYSE	ALV	Thu, Jul 12, 2001	12.61	12.97	12.50	12.97
1061	NYSE	ALV	Wed, Jul 11, 2001	12.17	12.46	12.11	12.45
1060	NYSE	ALV	Tue, Jul 10, 2001	12.10	12.30	11.99	12.25
1059	NYSE	ALV	Mon, Jul 9, 2001	11.74	12.17	11.67	11.99
1058	NYSE	ALV	Fri, Jul 6, 2001	12.09	12.17	11.96	12.17
1057	NYSE	ALV	Thu, Jul 5, 2001	12.21	12.49	11.99	12.36
1056	NYSE	ALV	Tue, Jul 3, 2001	12.46	12.46	12.36	12.39
1055	NYSE	ALV	Mon, Jul 2, 2001	12.29	12.48	12.29	12.39
1054	NYSE	ALV	Fri, Jun 29, 2001	12.32	12.57	12.28	12.45
1053	NYSE	ALV	Thu, Jun 28, 2001	12.35	12.79	12.32	12.48
1052	NYSE	ALV	Wed, Jun 27, 2001	12.16	12.22	12.10	12.19
1051	NYSE	ALV	Tue, Jun 26, 2001	12.07	12.38	11.96	12.28
1050	NYSE	ALV	Mon, Jun 25, 2001	12.13	12.23	12.07	12.12
1049	NYSE	ALV	Fri, Jun 22, 2001	11.61	11.74	11.56	11.63
1048	NYSE	ALV	Thu, Jun 21, 2001	11.53	11.68	11.41	11.60
1047	NYSE	ALV	Wed, Jun 20, 2001	11.42	11.63	11.35	11.59
1046	NYSE	ALV	Tue, Jun 19, 2001	11.94	11.99	11.67	11.89
1045	NYSE	ALV	Mon, Jun 18, 2001	12.29	12.32	12.10	12.22
1044	NYSE	ALV	Fri, Jun 15, 2001	12.02	12.20	11.89	12.20
1043	NYSE	ALV	Thu, Jun 14, 2001	12.17	12.61	12.09	12.42
1042	NYSE	ALV	Wed, Jun 13, 2001	12.46	12.64	12.35	12.51
1041	NYSE	ALV	Tue, Jun 12, 2001	12.15	12.28	12.03	12.27
1040	NYSE	ALV	Mon, Jun 11, 2001	12.32	12.32	12.00	12.28
1039	NYSE	ALV	Fri, Jun 8, 2001	12.73	12.86	12.14	12.43
1038	NYSE	ALV	Thu, Jun 7, 2001	12.46	12.60	12.32	12.55
1037	NYSE	ALV	Wed, Jun 6, 2001	13.21	13.21	12.75	13.00
1036	NYSE	ALV	Tue, Jun 5, 2001	12.95	13.11	12.75	13.11
1035	NYSE	ALV	Mon, Jun 4, 2001	13.19	13.28	13.04	13.05
1034	NYSE	ALV	Fri, Jun 1, 2001	13.16	13.25	12.99	13.16
1033	NYSE	ALV	Thu, May 31, 2001	13.39	13.54	12.97	13.43
1032	NYSE	ALV	Wed, May 30, 2001	13.97	14.05	13.69	14.05
1031	NYSE	ALV	Tue, May 29, 2001	14.08	14.11	13.83	13.90
1030	NYSE	ALV	Fri, May 25, 2001	14.05	14.36	13.98	14.16
1029	NYSE	ALV	Thu, May 24, 2001	13.94	14.05	13.61	13.92
1028	NYSE	ALV	Wed, May 23, 2001	14.19	14.23	13.87	14.03
1027	NYSE	ALV	Tue, May 22, 2001	14.66	14.66	14.23	14.47
1026	NYSE	ALV	Mon, May 21, 2001	14.66	14.88	14.66	14.77
1025	NYSE	ALV	Fri, May 18, 2001	14.12	14.41	14.10	14.41
1024	NYSE	ALV	Thu, May 17, 2001	13.91	14.19	13.91	14.18
1023	NYSE	ALV	Wed, May 16, 2001	13.15	13.61	13.15	13.51
1022	NYSE	ALV	Tue, May 15, 2001	13.65	13.65	13.29	13.34
1021	NYSE	ALV	Mon, May 14, 2001	13.69	13.69	12.97	13.58
1020	NYSE	ALV	Fri, May 11, 2001	14.01	14.01	13.69	13.87
1019	NYSE	ALV	Thu, May 10, 2001	13.76	13.94	13.65	13.90
1018	NYSE	ALV	Wed, May 9, 2001	13.69	13.80	13.54	13.79
1017	NYSE	ALV	Tue, May 8, 2001	14.17	14.17	13.69	14.00
1016	NYSE	ALV	Mon, May 7, 2001	14.41	14.41	14.16	14.20
1015	NYSE	ALV	Fri, May 4, 2001	13.76	13.92	13.69	13.87
1014	NYSE	ALV	Thu, May 3, 2001	13.97	13.97	13.65	13.81
1013	NYSE	ALV	Wed, May 2, 2001	14.08	14.37	13.87	14.30
1012	NYSE	ALV	Tue, May 1, 2001	14.22	14.41	14.12	14.26
1011	NYSE	ALV	Mon, Apr 30, 2001	14.41	14.45	14.04	14.21
1010	NYSE	ALV	Fri, Apr 27, 2001	13.51	14.21	13.51	14.05
1009	NYSE	ALV	Thu, Apr 26, 2001	13.69	13.72	13.29	13.33
1008	NYSE	ALV	Wed, Apr 25, 2001	13.36	13.36	13.18	13.33
1007	NYSE	ALV	Tue, Apr 24, 2001	13.43	13.58	13.34	13.47
1006	NYSE	ALV	Mon, Apr 23, 2001	13.59	13.59	13.25	13.29
1005	NYSE	ALV	Fri, Apr 20, 2001	13.54	13.62	13.27	13.41
1004	NYSE	ALV	Thu, Apr 19, 2001	13.43	13.58	13.29	13.58
1003	NYSE	ALV	Wed, Apr 18, 2001	11.77	12.61	11.77	12.59
1002	NYSE	ALV	Tue, Apr 17, 2001	11.80	11.89	11.56	11.89
1001	NYSE	ALV	Mon, Apr 16, 2001	12.03	12.17	11.92	12.11
1000	NYSE	ALV	Thu, Apr 12, 2001	11.85	12.17	11.74	12.11
999	NYSE	ALV	Wed, Apr 11, 2001	12.25	12.35	11.81	11.92
998	NYSE	ALV	Tue, Apr 10, 2001	11.73	12.19	11.73	11.89
997	NYSE	ALV	Mon, Apr 9, 2001	11.32	11.49	10.95	11.05
996	NYSE	ALV	Fri, Apr 6, 2001	11.23	11.49	11.10	11.31
995	NYSE	ALV	Thu, Apr 5, 2001	11.09	11.47	11.09	11.40
994	NYSE	ALV	Wed, Apr 4, 2001	11.01	11.49	10.88	11.09
993	NYSE	ALV	Tue, Apr 3, 2001	10.70	11.17	10.48	10.63
992	NYSE	ALV	Mon, Apr 2, 2001	10.81	11.09	10.45	10.62
991	NYSE	ALV	Fri, Mar 30, 2001	11.02	11.27	11.02	11.27
990	NYSE	ALV	Thu, Mar 29, 2001	11.05	11.13	10.91	11.06
989	NYSE	ALV	Wed, Mar 28, 2001	11.03	11.24	10.88	10.95
988	NYSE	ALV	Tue, Mar 27, 2001	11.09	11.38	11.06	11.21
987	NYSE	ALV	Mon, Mar 26, 2001	10.73	11.38	10.73	10.95
986	NYSE	ALV	Fri, Mar 23, 2001	10.38	10.59	10.16	10.48
985	NYSE	ALV	Thu, Mar 22, 2001	10.45	10.59	10.23	10.52
984	NYSE	ALV	Wed, Mar 21, 2001	10.99	10.99	10.66	10.79
983	NYSE	ALV	Tue, Mar 20, 2001	10.91	11.14	10.91	11.09
982	NYSE	ALV	Mon, Mar 19, 2001	10.99	11.49	10.99	11.45
981	NYSE	ALV	Fri, Mar 16, 2001	11.49	11.53	11.34	11.34
980	NYSE	ALV	Thu, Mar 15, 2001	11.88	11.89	11.53	11.65
979	NYSE	ALV	Wed, Mar 14, 2001	11.89	12.07	11.80	11.84
978	NYSE	ALV	Tue, Mar 13, 2001	12.46	12.46	12.17	12.40
977	NYSE	ALV	Mon, Mar 12, 2001	12.93	13.00	12.73	12.74
976	NYSE	ALV	Fri, Mar 9, 2001	13.18	13.36	13.04	13.25
975	NYSE	ALV	Thu, Mar 8, 2001	13.15	13.25	12.86	12.92
974	NYSE	ALV	Wed, Mar 7, 2001	12.89	13.01	12.61	12.80
973	NYSE	ALV	Tue, Mar 6, 2001	12.89	12.97	12.74	12.84
972	NYSE	ALV	Mon, Mar 5, 2001	12.79	12.94	12.79	12.87
971	NYSE	ALV	Fri, Mar 2, 2001	13.08	13.29	12.97	13.07
970	NYSE	ALV	Thu, Mar 1, 2001	12.93	13.33	12.93	13.16
969	NYSE	ALV	Wed, Feb 28, 2001	13.00	13.11	12.82	13.11
968	NYSE	ALV	Tue, Feb 27, 2001	12.97	13.13	12.86	13.13
967	NYSE	ALV	Mon, Feb 26, 2001	12.97	13.22	12.86	13.19
966	NYSE	ALV	Fri, Feb 23, 2001	12.75	13.07	12.68	12.97
965	NYSE	ALV	Thu, Feb 22, 2001	12.97	13.18	12.61	12.76
964	NYSE	ALV	Wed, Feb 21, 2001	13.00	13.22	12.89	13.15
963	NYSE	ALV	Tue, Feb 20, 2001	12.75	13.15	12.75	13.03
962	NYSE	ALV	Fri, Feb 16, 2001	13.27	13.27	12.92	13.22
961	NYSE	ALV	Thu, Feb 15, 2001	13.17	13.40	13.11	13.40
960	NYSE	ALV	Wed, Feb 14, 2001	13.40	13.61	13.29	13.35
959	NYSE	ALV	Tue, Feb 13, 2001	13.27	13.53	13.27	13.48
958	NYSE	ALV	Mon, Feb 12, 2001	13.44	13.51	13.33	13.45
957	NYSE	ALV	Fri, Feb 9, 2001	13.43	13.58	13.36	13.44
956	NYSE	ALV	Thu, Feb 8, 2001	13.54	13.69	13.51	13.61
955	NYSE	ALV	Wed, Feb 7, 2001	13.87	13.87	13.72	13.77
954	NYSE	ALV	Tue, Feb 6, 2001	13.79	13.99	13.79	13.87
953	NYSE	ALV	Mon, Feb 5, 2001	13.33	13.82	13.33	13.75
952	NYSE	ALV	Fri, Feb 2, 2001	13.33	13.59	13.29	13.29
951	NYSE	ALV	Thu, Feb 1, 2001	13.36	13.69	13.33	13.34
950	NYSE	ALV	Wed, Jan 31, 2001	12.97	13.51	12.97	13.31
949	NYSE	ALV	Tue, Jan 30, 2001	12.17	12.50	12.17	12.48
948	NYSE	ALV	Mon, Jan 29, 2001	12.25	12.50	12.20	12.25
947	NYSE	ALV	Fri, Jan 26, 2001	12.16	12.25	12.07	12.20
946	NYSE	ALV	Thu, Jan 25, 2001	11.62	12.29	11.62	11.89
945	NYSE	ALV	Wed, Jan 24, 2001	11.84	11.93	11.39	11.44
944	NYSE	ALV	Tue, Jan 23, 2001	11.98	11.98	11.80	11.98
943	NYSE	ALV	Mon, Jan 22, 2001	12.25	12.25	11.98	12.20
942	NYSE	ALV	Fri, Jan 19, 2001	12.16	12.34	11.80	11.98
941	NYSE	ALV	Thu, Jan 18, 2001	12.07	12.56	12.07	12.16
940	NYSE	ALV	Wed, Jan 17, 2001	12.11	12.25	11.80	12.02
939	NYSE	ALV	Tue, Jan 16, 2001	11.66	12.16	11.44	11.84
938	NYSE	ALV	Fri, Jan 12, 2001	11.93	12.07	11.75	11.75
937	NYSE	ALV	Thu, Jan 11, 2001	11.93	12.02	11.80	11.93
936	NYSE	ALV	Wed, Jan 10, 2001	11.89	12.25	11.71	12.02
935	NYSE	ALV	Tue, Jan 9, 2001	11.89	11.93	11.62	11.89
934	NYSE	ALV	Mon, Jan 8, 2001	11.98	12.25	11.71	12.07
933	NYSE	ALV	Fri, Jan 5, 2001	11.71	12.13	11.66	12.07
932	NYSE	ALV	Thu, Jan 4, 2001	11.17	11.39	11.03	11.35
931	NYSE	ALV	Wed, Jan 3, 2001	10.94	11.26	10.67	11.26
930	NYSE	ALV	Tue, Jan 2, 2001	11.35	11.48	11.35	11.48
929	NYSE	ALV	Fri, Dec 29, 2000	11.26	11.53	11.03	11.48
928	NYSE	ALV	Thu, Dec 28, 2000	11.30	11.35	10.99	11.35
927	NYSE	ALV	Wed, Dec 27, 2000	11.44	11.53	11.17	11.48
926	NYSE	ALV	Tue, Dec 26, 2000	11.35	11.57	11.35	11.53
925	NYSE	ALV	Fri, Dec 22, 2000	11.17	11.39	10.99	11.35
924	NYSE	ALV	Thu, Dec 21, 2000	11.03	11.12	10.85	10.99
923	NYSE	ALV	Wed, Dec 20, 2000	10.67	11.17	10.67	11.12
922	NYSE	ALV	Tue, Dec 19, 2000	10.81	10.99	10.63	10.99
921	NYSE	ALV	Mon, Dec 18, 2000	10.94	11.30	10.94	11.26
920	NYSE	ALV	Fri, Dec 15, 2000	11.17	11.17	10.45	10.76
919	NYSE	ALV	Thu, Dec 14, 2000	11.39	11.53	10.90	11.17
918	NYSE	ALV	Wed, Dec 13, 2000	11.84	12.02	11.35	11.57
917	NYSE	ALV	Tue, Dec 12, 2000	12.20	12.20	11.57	11.80
916	NYSE	ALV	Mon, Dec 11, 2000	15.26	15.26	12.34	12.70
915	NYSE	ALV	Fri, Dec 8, 2000	14.95	15.35	14.81	14.95
914	NYSE	ALV	Thu, Dec 7, 2000	14.99	14.99	14.50	14.59
913	NYSE	ALV	Wed, Dec 6, 2000	14.77	15.22	14.77	14.90
912	NYSE	ALV	Tue, Dec 5, 2000	14.59	14.63	14.32	14.45
911	NYSE	ALV	Mon, Dec 4, 2000	14.50	14.63	14.27	14.63
910	NYSE	ALV	Fri, Dec 1, 2000	14.77	14.81	14.23	14.41
909	NYSE	ALV	Thu, Nov 30, 2000	14.68	14.99	14.68	14.81
908	NYSE	ALV	Wed, Nov 29, 2000	14.86	14.99	14.54	14.63
907	NYSE	ALV	Tue, Nov 28, 2000	15.26	15.35	14.86	14.86
906	NYSE	ALV	Mon, Nov 27, 2000	15.17	15.35	15.17	15.35
905	NYSE	ALV	Fri, Nov 24, 2000	15.49	15.49	15.04	15.17
904	NYSE	ALV	Wed, Nov 22, 2000	15.62	15.62	15.49	15.62
903	NYSE	ALV	Tue, Nov 21, 2000	15.85	15.85	15.49	15.71
902	NYSE	ALV	Mon, Nov 20, 2000	15.89	16.03	15.58	15.89
901	NYSE	ALV	Fri, Nov 17, 2000	16.03	16.07	15.89	16.07
900	NYSE	ALV	Thu, Nov 16, 2000	16.21	16.30	15.98	15.98
899	NYSE	ALV	Wed, Nov 15, 2000	16.12	16.34	15.98	16.30
898	NYSE	ALV	Tue, Nov 14, 2000	16.03	16.21	15.76	15.94
897	NYSE	ALV	Mon, Nov 13, 2000	16.07	16.07	15.85	16.03
896	NYSE	ALV	Fri, Nov 10, 2000	16.21	16.21	16.03	16.12
895	NYSE	ALV	Thu, Nov 9, 2000	16.16	16.52	16.03	16.30
894	NYSE	ALV	Wed, Nov 8, 2000	15.89	16.57	15.89	16.25
893	NYSE	ALV	Tue, Nov 7, 2000	15.80	15.89	15.80	15.85
892	NYSE	ALV	Mon, Nov 6, 2000	15.85	15.94	15.67	15.89
891	NYSE	ALV	Fri, Nov 3, 2000	16.03	16.07	15.80	15.89
890	NYSE	ALV	Thu, Nov 2, 2000	16.07	16.21	15.85	16.12
889	NYSE	ALV	Wed, Nov 1, 2000	15.80	16.03	15.80	16.03
888	NYSE	ALV	Tue, Oct 31, 2000	15.49	15.85	15.49	15.85
887	NYSE	ALV	Mon, Oct 30, 2000	14.95	15.22	14.95	15.04
886	NYSE	ALV	Fri, Oct 27, 2000	14.68	15.22	14.68	14.99
885	NYSE	ALV	Thu, Oct 26, 2000	14.45	14.68	14.41	14.59
884	NYSE	ALV	Wed, Oct 25, 2000	14.45	14.63	14.36	14.54
883	NYSE	ALV	Tue, Oct 24, 2000	14.45	14.68	14.36	14.63
882	NYSE	ALV	Mon, Oct 23, 2000	14.23	14.41	14.05	14.14
881	NYSE	ALV	Fri, Oct 20, 2000	13.96	14.27	13.96	14.18
880	NYSE	ALV	Thu, Oct 19, 2000	14.36	14.68	14.27	14.63
879	NYSE	ALV	Wed, Oct 18, 2000	14.68	14.72	14.45	14.45
878	NYSE	ALV	Tue, Oct 17, 2000	14.81	15.04	14.77	14.81
877	NYSE	ALV	Mon, Oct 16, 2000	14.99	14.99	14.59	14.77
876	NYSE	ALV	Fri, Oct 13, 2000	14.68	15.04	14.63	14.99
875	NYSE	ALV	Thu, Oct 12, 2000	14.77	14.81	14.50	14.68
874	NYSE	ALV	Wed, Oct 11, 2000	14.77	14.90	14.63	14.72
873	NYSE	ALV	Tue, Oct 10, 2000	15.08	15.08	14.77	14.90
872	NYSE	ALV	Mon, Oct 9, 2000	14.86	15.08	14.68	14.95
871	NYSE	ALV	Fri, Oct 6, 2000	15.04	15.04	14.72	14.81
870	NYSE	ALV	Thu, Oct 5, 2000	14.99	15.17	14.99	15.13
869	NYSE	ALV	Wed, Oct 4, 2000	14.86	15.26	14.86	14.99
868	NYSE	ALV	Tue, Oct 3, 2000	14.59	14.77	14.54	14.68
867	NYSE	ALV	Mon, Oct 2, 2000	14.41	14.63	14.32	14.36
866	NYSE	ALV	Fri, Sep 29, 2000	14.18	14.36	14.00	14.05
865	NYSE	ALV	Thu, Sep 28, 2000	14.14	14.27	14.09	14.27
864	NYSE	ALV	Wed, Sep 27, 2000	14.45	14.45	14.05	14.09
863	NYSE	ALV	Tue, Sep 26, 2000	14.36	14.50	14.14	14.32
862	NYSE	ALV	Mon, Sep 25, 2000	14.59	14.72	14.41	14.41
861	NYSE	ALV	Fri, Sep 22, 2000	14.68	14.90	14.68	14.77
860	NYSE	ALV	Thu, Sep 21, 2000	14.72	14.77	14.59	14.68
859	NYSE	ALV	Wed, Sep 20, 2000	14.90	15.04	14.68	14.90
858	NYSE	ALV	Tue, Sep 19, 2000	15.31	15.40	15.22	15.31
857	NYSE	ALV	Mon, Sep 18, 2000	15.76	15.76	15.67	15.67
856	NYSE	ALV	Fri, Sep 15, 2000	15.80	15.80	15.53	15.62
855	NYSE	ALV	Thu, Sep 14, 2000	15.58	15.71	15.58	15.67
854	NYSE	ALV	Wed, Sep 13, 2000	15.85	15.85	15.62	15.62
853	NYSE	ALV	Tue, Sep 12, 2000	15.67	15.80	15.58	15.80
852	NYSE	ALV	Mon, Sep 11, 2000	15.76	15.85	15.67	15.71
851	NYSE	ALV	Fri, Sep 8, 2000	16.21	16.21	15.62	16.16
850	NYSE	ALV	Thu, Sep 7, 2000	16.39	16.48	16.21	16.43
849	NYSE	ALV	Wed, Sep 6, 2000	16.57	16.57	16.25	16.30
848	NYSE	ALV	Tue, Sep 5, 2000	16.57	16.75	16.43	16.61
847	NYSE	ALV	Fri, Sep 1, 2000	16.61	16.84	16.61	16.66
846	NYSE	ALV	Thu, Aug 31, 2000	16.43	16.75	16.21	16.61
845	NYSE	ALV	Wed, Aug 30, 2000	16.48	16.66	16.34	16.52
844	NYSE	ALV	Tue, Aug 29, 2000	16.66	16.75	16.34	16.66
843	NYSE	ALV	Mon, Aug 28, 2000	16.93	16.93	16.61	16.61
842	NYSE	ALV	Fri, Aug 25, 2000	17.24	17.24	16.93	17.02
841	NYSE	ALV	Thu, Aug 24, 2000	17.74	17.74	17.42	17.42
840	NYSE	ALV	Wed, Aug 23, 2000	17.56	17.74	17.47	17.56
839	NYSE	ALV	Tue, Aug 22, 2000	17.56	17.74	17.51	17.69
838	NYSE	ALV	Mon, Aug 21, 2000	17.83	17.83	17.33	17.47
837	NYSE	ALV	Fri, Aug 18, 2000	17.47	17.92	17.47	17.92
836	NYSE	ALV	Thu, Aug 17, 2000	17.38	17.83	17.38	17.65
835	NYSE	ALV	Wed, Aug 16, 2000	17.65	17.65	17.42	17.47
834	NYSE	ALV	Tue, Aug 15, 2000	17.83	17.83	17.38	17.65
833	NYSE	ALV	Mon, Aug 14, 2000	17.74	18.01	17.60	17.87
832	NYSE	ALV	Fri, Aug 11, 2000	17.92	17.92	17.60	17.69
831	NYSE	ALV	Thu, Aug 10, 2000	17.87	18.01	17.65	18.01
830	NYSE	ALV	Wed, Aug 9, 2000	18.05	18.05	17.69	17.87
829	NYSE	ALV	Tue, Aug 8, 2000	18.14	18.23	18.05	18.23
828	NYSE	ALV	Mon, Aug 7, 2000	18.01	18.28	18.01	18.28
827	NYSE	ALV	Fri, Aug 4, 2000	17.74	18.05	17.74	17.87
826	NYSE	ALV	Thu, Aug 3, 2000	18.10	18.10	17.51	17.78
825	NYSE	ALV	Wed, Aug 2, 2000	17.56	18.01	17.42	17.92
824	NYSE	ALV	Tue, Aug 1, 2000	17.65	17.74	17.47	17.56
823	NYSE	ALV	Mon, Jul 31, 2000	17.38	17.56	17.20	17.56
822	NYSE	ALV	Fri, Jul 28, 2000	17.20	17.51	17.20	17.33
821	NYSE	ALV	Thu, Jul 27, 2000	17.69	17.69	17.20	17.20
820	NYSE	ALV	Wed, Jul 26, 2000	17.47	17.60	17.42	17.60
819	NYSE	ALV	Tue, Jul 25, 2000	17.56	17.78	17.42	17.47
818	NYSE	ALV	Mon, Jul 24, 2000	17.78	17.87	17.47	17.65
817	NYSE	ALV	Fri, Jul 21, 2000	17.83	17.83	17.29	17.83
816	NYSE	ALV	Thu, Jul 20, 2000	17.65	17.87	17.42	17.87
815	NYSE	ALV	Wed, Jul 19, 2000	17.96	17.96	17.42	17.87
814	NYSE	ALV	Tue, Jul 18, 2000	18.55	18.55	17.56	18.14
813	NYSE	ALV	Mon, Jul 17, 2000	18.23	18.73	18.23	18.73
812	NYSE	ALV	Fri, Jul 14, 2000	18.28	18.37	18.19	18.32
811	NYSE	ALV	Thu, Jul 13, 2000	18.50	18.50	18.19	18.37
810	NYSE	ALV	Wed, Jul 12, 2000	18.55	18.82	18.46	18.50
809	NYSE	ALV	Tue, Jul 11, 2000	18.01	18.28	18.01	18.10
808	NYSE	ALV	Mon, Jul 10, 2000	18.01	18.14	17.92	17.96
807	NYSE	ALV	Fri, Jul 7, 2000	17.78	17.92	17.47	17.92
806	NYSE	ALV	Thu, Jul 6, 2000	17.83	17.87	17.51	17.83
805	NYSE	ALV	Wed, Jul 5, 2000	17.42	17.51	17.29	17.33
804	NYSE	ALV	Mon, Jul 3, 2000	17.38	17.47	17.20	17.47
803	NYSE	ALV	Fri, Jun 30, 2000	17.65	17.74	17.20	17.33
802	NYSE	ALV	Thu, Jun 29, 2000	17.60	17.92	17.51	17.74
801	NYSE	ALV	Wed, Jun 28, 2000	17.29	18.01	17.29	17.69
800	NYSE	ALV	Tue, Jun 27, 2000	17.11	17.47	17.11	17.15
799	NYSE	ALV	Mon, Jun 26, 2000	17.87	17.96	17.74	17.87
798	NYSE	ALV	Fri, Jun 23, 2000	18.01	18.01	17.92	18.01
797	NYSE	ALV	Thu, Jun 22, 2000	18.50	18.50	18.01	18.01
796	NYSE	ALV	Wed, Jun 21, 2000	18.64	18.64	18.37	18.55
795	NYSE	ALV	Tue, Jun 20, 2000	18.46	18.86	18.46	18.82
794	NYSE	ALV	Mon, Jun 19, 2000	18.19	18.73	18.01	18.41
793	NYSE	ALV	Fri, Jun 16, 2000	18.37	18.46	18.23	18.41
792	NYSE	ALV	Thu, Jun 15, 2000	18.82	18.82	18.37	18.55
791	NYSE	ALV	Wed, Jun 14, 2000	19.27	19.27	18.91	19.00
790	NYSE	ALV	Tue, Jun 13, 2000	19.18	19.49	19.18	19.31
789	NYSE	ALV	Mon, Jun 12, 2000	19.27	19.40	19.18	19.22
788	NYSE	ALV	Fri, Jun 9, 2000	19.27	19.40	19.13	19.27
787	NYSE	ALV	Thu, Jun 8, 2000	19.81	19.81	19.49	19.58
786	NYSE	ALV	Wed, Jun 7, 2000	19.63	20.04	19.45	19.90
785	NYSE	ALV	Tue, Jun 6, 2000	19.72	19.90	19.45	19.67
784	NYSE	ALV	Mon, Jun 5, 2000	19.81	19.94	19.58	19.72
783	NYSE	ALV	Fri, Jun 2, 2000	20.17	20.22	19.85	19.99
782	NYSE	ALV	Thu, Jun 1, 2000	19.67	20.31	19.67	20.22
781	NYSE	ALV	Wed, May 31, 2000	19.81	20.26	19.58	19.72
780	NYSE	ALV	Tue, May 30, 2000	19.85	19.85	19.49	19.76
779	NYSE	ALV	Fri, May 26, 2000	19.63	19.94	19.63	19.81
778	NYSE	ALV	Thu, May 25, 2000	19.99	20.17	19.54	19.63
777	NYSE	ALV	Wed, May 24, 2000	20.08	20.35	19.81	20.17
776	NYSE	ALV	Tue, May 23, 2000	20.08	20.53	20.04	20.08
775	NYSE	ALV	Mon, May 22, 2000	20.13	20.17	19.90	20.17
774	NYSE	ALV	Fri, May 19, 2000	20.26	20.31	19.99	20.08
773	NYSE	ALV	Thu, May 18, 2000	20.44	20.53	20.22	20.53
772	NYSE	ALV	Wed, May 17, 2000	20.53	20.53	20.35	20.40
771	NYSE	ALV	Tue, May 16, 2000	20.80	20.85	20.53	20.85
770	NYSE	ALV	Mon, May 15, 2000	20.53	20.94	20.53	20.85
769	NYSE	ALV	Fri, May 12, 2000	20.26	20.49	20.26	20.49
768	NYSE	ALV	Thu, May 11, 2000	19.99	19.99	19.85	19.85
767	NYSE	ALV	Wed, May 10, 2000	20.44	20.44	20.13	20.17
766	NYSE	ALV	Tue, May 9, 2000	19.45	20.35	19.45	20.35
765	NYSE	ALV	Mon, May 8, 2000	19.09	19.18	18.91	19.04
764	NYSE	ALV	Fri, May 5, 2000	19.67	19.67	19.09	19.18
763	NYSE	ALV	Thu, May 4, 2000	19.27	19.49	19.13	19.49
762	NYSE	ALV	Wed, May 3, 2000	20.08	20.08	19.40	19.54
761	NYSE	ALV	Tue, May 2, 2000	20.22	20.22	20.04	20.17
760	NYSE	ALV	Mon, May 1, 2000	20.17	20.22	19.99	20.22
759	NYSE	ALV	Fri, Apr 28, 2000	20.35	20.67	20.22	20.31
758	NYSE	ALV	Thu, Apr 27, 2000	20.67	20.67	20.26	20.26
757	NYSE	ALV	Wed, Apr 26, 2000	20.71	20.98	20.62	20.76
756	NYSE	ALV	Tue, Apr 25, 2000	20.35	20.46	20.35	20.44
755	NYSE	ALV	Mon, Apr 24, 2000	19.85	19.85	19.54	19.67
754	NYSE	ALV	Thu, Apr 20, 2000	20.08	20.44	19.90	19.94
753	NYSE	ALV	Wed, Apr 19, 2000	19.40	19.85	19.27	19.27
752	NYSE	ALV	Tue, Apr 18, 2000	19.18	19.22	18.91	19.22
751	NYSE	ALV	Mon, Apr 17, 2000	18.91	19.54	18.91	19.45
750	NYSE	ALV	Fri, Apr 14, 2000	19.22	19.22	18.82	19.09
749	NYSE	ALV	Thu, Apr 13, 2000	19.45	19.49	19.22	19.27
748	NYSE	ALV	Wed, Apr 12, 2000	19.63	19.63	19.31	19.31
747	NYSE	ALV	Tue, Apr 11, 2000	19.94	19.94	19.36	19.54
746	NYSE	ALV	Mon, Apr 10, 2000	19.81	19.85	19.49	19.54
745	NYSE	ALV	Fri, Apr 7, 2000	19.90	19.90	19.45	19.76
744	NYSE	ALV	Thu, Apr 6, 2000	20.17	20.17	19.63	19.81
743	NYSE	ALV	Wed, Apr 5, 2000	20.08	20.22	19.72	20.17
742	NYSE	ALV	Tue, Apr 4, 2000	20.35	20.40	20.08	20.40
741	NYSE	ALV	Mon, Apr 3, 2000	20.53	20.71	20.17	20.26
740	NYSE	ALV	Fri, Mar 31, 2000	19.76	21.61	19.45	21.61
739	NYSE	ALV	Thu, Mar 30, 2000	19.99	20.17	19.76	19.85
738	NYSE	ALV	Wed, Mar 29, 2000	20.13	20.22	19.90	20.08
737	NYSE	ALV	Tue, Mar 28, 2000	20.31	20.40	20.22	20.31
736	NYSE	ALV	Mon, Mar 27, 2000	20.31	20.44	20.22	20.40
735	NYSE	ALV	Fri, Mar 24, 2000	19.99	20.44	19.90	20.44
734	NYSE	ALV	Thu, Mar 23, 2000	20.08	20.44	20.04	20.44
733	NYSE	ALV	Wed, Mar 22, 2000	20.53	20.71	20.35	20.44
732	NYSE	ALV	Tue, Mar 21, 2000	20.35	20.53	20.31	20.53
731	NYSE	ALV	Mon, Mar 20, 2000	19.81	20.35	19.81	19.99
730	NYSE	ALV	Fri, Mar 17, 2000	19.99	19.99	19.45	19.72
729	NYSE	ALV	Thu, Mar 16, 2000	19.72	20.40	19.63	20.40
728	NYSE	ALV	Wed, Mar 15, 2000	18.55	19.13	18.55	19.13
727	NYSE	ALV	Tue, Mar 14, 2000	18.19	18.46	18.05	18.28
726	NYSE	ALV	Mon, Mar 13, 2000	18.01	18.10	17.87	18.01
725	NYSE	ALV	Fri, Mar 10, 2000	17.92	18.14	17.92	18.10
724	NYSE	ALV	Thu, Mar 9, 2000	18.19	18.19	18.01	18.19
723	NYSE	ALV	Wed, Mar 8, 2000	18.01	18.01	17.69	17.83
722	NYSE	ALV	Tue, Mar 7, 2000	18.28	18.37	18.19	18.28
721	NYSE	ALV	Mon, Mar 6, 2000	18.19	18.32	17.87	18.14
720	NYSE	ALV	Fri, Mar 3, 2000	18.55	18.55	17.65	18.01
719	NYSE	ALV	Thu, Mar 2, 2000	19.27	19.63	18.82	19.40
718	NYSE	ALV	Wed, Mar 1, 2000	19.45	19.58	19.22	19.58
717	NYSE	ALV	Tue, Feb 29, 2000	19.04	19.63	18.82	19.63
716	NYSE	ALV	Mon, Feb 28, 2000	18.64	18.95	18.64	18.91
715	NYSE	ALV	Fri, Feb 25, 2000	18.28	18.55	18.10	18.14
714	NYSE	ALV	Thu, Feb 24, 2000	17.56	17.65	17.20	17.42
713	NYSE	ALV	Wed, Feb 23, 2000	16.93	18.01	16.93	18.01
712	NYSE	ALV	Tue, Feb 22, 2000	18.91	18.91	17.92	18.28
711	NYSE	ALV	Fri, Feb 18, 2000	18.64	18.95	18.64	18.82
710	NYSE	ALV	Thu, Feb 17, 2000	18.91	19.58	18.82	19.45
709	NYSE	ALV	Wed, Feb 16, 2000	19.27	19.27	18.68	19.09
708	NYSE	ALV	Tue, Feb 15, 2000	19.40	19.40	18.82	19.31
707	NYSE	ALV	Mon, Feb 14, 2000	19.45	19.67	19.45	19.67
706	NYSE	ALV	Fri, Feb 11, 2000	19.72	19.81	19.54	19.81
705	NYSE	ALV	Thu, Feb 10, 2000	19.94	19.94	19.67	19.72
704	NYSE	ALV	Wed, Feb 9, 2000	19.99	19.99	19.63	19.90
703	NYSE	ALV	Tue, Feb 8, 2000	20.17	20.26	19.90	19.94
702	NYSE	ALV	Mon, Feb 7, 2000	20.17	20.22	19.94	20.08
701	NYSE	ALV	Fri, Feb 4, 2000	20.44	20.49	19.99	20.04
700	NYSE	ALV	Thu, Feb 3, 2000	20.53	20.71	20.53	20.62
699	NYSE	ALV	Wed, Feb 2, 2000	19.63	19.99	19.63	19.85
698	NYSE	ALV	Tue, Feb 1, 2000	19.13	19.36	19.00	19.27
697	NYSE	ALV	Mon, Jan 31, 2000	20.17	20.17	19.18	19.18
696	NYSE	ALV	Fri, Jan 28, 2000	20.89	20.89	19.94	20.22
695	NYSE	ALV	Thu, Jan 27, 2000	20.58	21.52	20.49	21.07
694	NYSE	ALV	Wed, Jan 26, 2000	20.71	20.71	20.49	20.67
693	NYSE	ALV	Tue, Jan 25, 2000	20.44	20.53	19.99	20.31
692	NYSE	ALV	Mon, Jan 24, 2000	20.76	20.76	20.26	20.44
691	NYSE	ALV	Fri, Jan 21, 2000	21.43	21.48	20.71	20.76
690	NYSE	ALV	Thu, Jan 20, 2000	21.79	21.79	21.48	21.61
689	NYSE	ALV	Wed, Jan 19, 2000	22.02	22.06	21.84	21.97
688	NYSE	ALV	Tue, Jan 18, 2000	22.74	22.74	22.56	22.65
687	NYSE	ALV	Fri, Jan 14, 2000	22.87	22.92	22.51	22.56
686	NYSE	ALV	Thu, Jan 13, 2000	22.51	22.60	22.33	22.38
685	NYSE	ALV	Wed, Jan 12, 2000	22.24	22.47	22.24	22.47
684	NYSE	ALV	Tue, Jan 11, 2000	21.79	21.97	21.79	21.88
683	NYSE	ALV	Mon, Jan 10, 2000	21.88	22.06	21.84	21.93
682	NYSE	ALV	Fri, Jan 7, 2000	21.07	21.88	20.98	21.88
681	NYSE	ALV	Thu, Jan 6, 2000	20.94	21.16	20.76	21.16
680	NYSE	ALV	Wed, Jan 5, 2000	20.71	21.12	20.71	21.12
679	NYSE	ALV	Tue, Jan 4, 2000	20.89	20.89	20.44	20.80
678	NYSE	ALV	Mon, Jan 3, 2000	21.12	21.39	20.85	21.25
677	NYSE	ALV	Fri, Dec 31, 1999	20.89	21.07	20.71	21.07
676	NYSE	ALV	Thu, Dec 30, 1999	20.89	21.07	20.89	21.07
675	NYSE	ALV	Wed, Dec 29, 1999	20.98	21.34	20.98	21.03
674	NYSE	ALV	Tue, Dec 28, 1999	20.94	21.25	20.94	21.07
673	NYSE	ALV	Mon, Dec 27, 1999	20.89	20.98	20.71	20.98
672	NYSE	ALV	Thu, Dec 23, 1999	20.62	21.07	20.58	21.03
671	NYSE	ALV	Wed, Dec 22, 1999	20.31	20.71	20.17	20.71
670	NYSE	ALV	Tue, Dec 21, 1999	20.53	20.53	20.08	20.35
669	NYSE	ALV	Mon, Dec 20, 1999	21.16	21.25	20.40	20.49
668	NYSE	ALV	Fri, Dec 17, 1999	21.57	21.57	20.98	21.12
667	NYSE	ALV	Thu, Dec 16, 1999	21.61	22.06	21.07	21.61
666	NYSE	ALV	Wed, Dec 15, 1999	20.17	20.58	20.08	20.53
665	NYSE	ALV	Tue, Dec 14, 1999	19.99	20.22	19.63	20.04
664	NYSE	ALV	Mon, Dec 13, 1999	20.17	20.35	19.90	20.35
663	NYSE	ALV	Fri, Dec 10, 1999	20.17	20.71	20.17	20.49
662	NYSE	ALV	Thu, Dec 9, 1999	20.94	21.43	20.71	21.16
661	NYSE	ALV	Wed, Dec 8, 1999	21.48	21.52	20.98	21.30
660	NYSE	ALV	Tue, Dec 7, 1999	21.52	21.61	20.62	21.57
659	NYSE	ALV	Mon, Dec 6, 1999	21.43	21.61	21.43	21.52
658	NYSE	ALV	Fri, Dec 3, 1999	21.88	21.88	21.12	21.61
657	NYSE	ALV	Thu, Dec 2, 1999	21.57	21.88	21.30	21.88
656	NYSE	ALV	Wed, Dec 1, 1999	21.79	21.79	21.43	21.75
655	NYSE	ALV	Tue, Nov 30, 1999	21.66	21.97	21.52	21.93
654	NYSE	ALV	Mon, Nov 29, 1999	22.29	22.29	21.93	22.20
653	NYSE	ALV	Fri, Nov 26, 1999	22.56	22.60	22.42	22.60
652	NYSE	ALV	Wed, Nov 24, 1999	22.51	22.60	22.15	22.60
651	NYSE	ALV	Tue, Nov 23, 1999	22.65	22.74	22.42	22.60
650	NYSE	ALV	Mon, Nov 22, 1999	22.78	22.78	22.47	22.69
649	NYSE	ALV	Fri, Nov 19, 1999	23.10	23.10	22.69	22.92
648	NYSE	ALV	Thu, Nov 18, 1999	23.55	23.59	22.96	23.28
647	NYSE	ALV	Wed, Nov 17, 1999	22.69	23.32	22.69	23.32
646	NYSE	ALV	Tue, Nov 16, 1999	23.05	23.05	22.42	22.56
645	NYSE	ALV	Mon, Nov 15, 1999	23.05	23.41	22.87	23.32
644	NYSE	ALV	Fri, Nov 12, 1999	22.87	23.14	22.78	23.14
643	NYSE	ALV	Thu, Nov 11, 1999	23.14	23.14	22.87	23.01
642	NYSE	ALV	Wed, Nov 10, 1999	22.96	23.14	22.96	23.14
641	NYSE	ALV	Tue, Nov 9, 1999	23.14	23.32	22.92	22.96
640	NYSE	ALV	Mon, Nov 8, 1999	22.96	23.05	22.78	23.01
639	NYSE	ALV	Fri, Nov 5, 1999	23.14	23.32	22.87	23.10
638	NYSE	ALV	Thu, Nov 4, 1999	23.55	23.55	23.23	23.23
637	NYSE	ALV	Wed, Nov 3, 1999	23.91	23.91	23.59	23.64
636	NYSE	ALV	Tue, Nov 2, 1999	23.28	23.64	23.28	23.50
635	NYSE	ALV	Mon, Nov 1, 1999	23.01	23.19	22.78	23.05
634	NYSE	ALV	Fri, Oct 29, 1999	23.05	23.05	22.74	23.01
633	NYSE	ALV	Thu, Oct 28, 1999	23.59	23.59	23.37	23.50
632	NYSE	ALV	Wed, Oct 27, 1999	23.59	23.59	23.28	23.41
631	NYSE	ALV	Tue, Oct 26, 1999	23.77	24.00	23.59	23.59
630	NYSE	ALV	Mon, Oct 25, 1999	24.04	24.04	23.82	23.95
629	NYSE	ALV	Fri, Oct 22, 1999	24.18	24.45	24.18	24.22
628	NYSE	ALV	Thu, Oct 21, 1999	26.29	26.38	24.63	24.81
627	NYSE	ALV	Wed, Oct 20, 1999	26.11	26.11	25.80	25.80
626	NYSE	ALV	Tue, Oct 19, 1999	25.66	26.02	25.66	26.02
625	NYSE	ALV	Mon, Oct 18, 1999	25.71	25.71	25.21	25.53
624	NYSE	ALV	Fri, Oct 15, 1999	26.43	26.47	26.02	26.16
623	NYSE	ALV	Thu, Oct 14, 1999	26.83	26.88	26.38	26.61
622	NYSE	ALV	Wed, Oct 13, 1999	27.01	27.19	26.74	26.79
621	NYSE	ALV	Tue, Oct 12, 1999	26.83	27.10	26.83	26.97
620	NYSE	ALV	Mon, Oct 11, 1999	27.01	27.01	26.70	26.79
619	NYSE	ALV	Fri, Oct 8, 1999	26.83	26.88	26.74	26.88
618	NYSE	ALV	Thu, Oct 7, 1999	26.83	26.92	26.70	26.88
617	NYSE	ALV	Wed, Oct 6, 1999	26.52	26.74	26.34	26.52
616	NYSE	ALV	Tue, Oct 5, 1999	26.92	26.92	26.52	26.52
615	NYSE	ALV	Mon, Oct 4, 1999	26.70	27.01	26.70	27.01
614	NYSE	ALV	Fri, Oct 1, 1999	26.97	26.97	26.29	26.74
613	NYSE	ALV	Thu, Sep 30, 1999	27.28	27.28	26.92	27.10
612	NYSE	ALV	Wed, Sep 29, 1999	27.55	27.55	27.24	27.37
611	NYSE	ALV	Tue, Sep 28, 1999	26.83	27.01	26.65	26.88
610	NYSE	ALV	Mon, Sep 27, 1999	26.61	26.88	26.52	26.83
609	NYSE	ALV	Fri, Sep 24, 1999	25.93	26.20	25.93	26.20
608	NYSE	ALV	Thu, Sep 23, 1999	25.93	26.02	25.71	25.84
607	NYSE	ALV	Wed, Sep 22, 1999	26.16	26.25	26.11	26.11
606	NYSE	ALV	Tue, Sep 21, 1999	26.29	26.29	26.02	26.11
605	NYSE	ALV	Mon, Sep 20, 1999	26.16	26.47	26.16	26.43
604	NYSE	ALV	Fri, Sep 17, 1999	25.89	26.07	25.84	26.07
603	NYSE	ALV	Thu, Sep 16, 1999	26.07	26.07	25.84	25.84
602	NYSE	ALV	Wed, Sep 15, 1999	26.11	26.11	25.84	25.84
601	NYSE	ALV	Tue, Sep 14, 1999	26.47	26.52	26.38	26.52
600	NYSE	ALV	Mon, Sep 13, 1999	26.65	26.65	26.47	26.56
599	NYSE	ALV	Fri, Sep 10, 1999	26.92	26.97	26.74	26.79
598	NYSE	ALV	Thu, Sep 9, 1999	26.56	26.79	26.56	26.65
597	NYSE	ALV	Wed, Sep 8, 1999	26.34	26.47	26.25	26.47
596	NYSE	ALV	Tue, Sep 7, 1999	26.02	26.38	26.02	26.20
595	NYSE	ALV	Fri, Sep 3, 1999	25.53	25.62	25.44	25.53
594	NYSE	ALV	Thu, Sep 2, 1999	25.44	25.48	25.26	25.44
593	NYSE	ALV	Wed, Sep 1, 1999	25.62	25.84	25.53	25.62
592	NYSE	ALV	Tue, Aug 31, 1999	25.26	25.30	24.99	24.99
591	NYSE	ALV	Mon, Aug 30, 1999	25.21	25.21	24.81	24.81
590	NYSE	ALV	Fri, Aug 27, 1999	25.03	25.30	24.94	25.30
589	NYSE	ALV	Thu, Aug 26, 1999	25.17	25.21	24.99	25.03
588	NYSE	ALV	Wed, Aug 25, 1999	25.03	25.21	24.94	25.17
587	NYSE	ALV	Tue, Aug 24, 1999	24.94	25.03	24.72	25.03
586	NYSE	ALV	Mon, Aug 23, 1999	25.30	25.35	24.85	25.21
585	NYSE	ALV	Fri, Aug 20, 1999	25.03	25.30	25.03	25.30
584	NYSE	ALV	Thu, Aug 19, 1999	24.67	24.67	24.45	24.67
583	NYSE	ALV	Wed, Aug 18, 1999	24.54	24.76	24.45	24.67
582	NYSE	ALV	Tue, Aug 17, 1999	23.95	24.22	23.91	24.22
581	NYSE	ALV	Mon, Aug 16, 1999	23.91	23.91	23.59	23.86
580	NYSE	ALV	Fri, Aug 13, 1999	23.91	23.91	23.41	23.77
579	NYSE	ALV	Thu, Aug 12, 1999	24.27	24.40	24.18	24.36
578	NYSE	ALV	Wed, Aug 11, 1999	24.22	24.31	24.13	24.22
577	NYSE	ALV	Tue, Aug 10, 1999	23.86	23.86	23.55	23.73
576	NYSE	ALV	Mon, Aug 9, 1999	23.64	23.82	23.41	23.77
575	NYSE	ALV	Fri, Aug 6, 1999	23.77	23.77	23.50	23.64
574	NYSE	ALV	Thu, Aug 5, 1999	23.95	24.04	23.64	23.91
573	NYSE	ALV	Wed, Aug 4, 1999	24.31	24.31	24.00	24.13
572	NYSE	ALV	Tue, Aug 3, 1999	24.49	24.49	23.82	24.27
571	NYSE	ALV	Mon, Aug 2, 1999	25.03	25.03	24.72	24.76
570	NYSE	ALV	Fri, Jul 30, 1999	24.81	25.57	24.67	25.57
569	NYSE	ALV	Thu, Jul 29, 1999	24.94	24.94	24.49	24.72
568	NYSE	ALV	Wed, Jul 28, 1999	24.76	25.21	24.76	24.94
567	NYSE	ALV	Tue, Jul 27, 1999	24.49	24.67	24.36	24.58
566	NYSE	ALV	Mon, Jul 26, 1999	24.49	24.49	24.31	24.31
565	NYSE	ALV	Fri, Jul 23, 1999	24.40	24.63	24.36	24.45
564	NYSE	ALV	Thu, Jul 22, 1999	23.10	24.31	23.10	24.13
563	NYSE	ALV	Wed, Jul 21, 1999	23.05	23.41	22.87	23.41
562	NYSE	ALV	Tue, Jul 20, 1999	22.87	23.10	22.74	22.78
561	NYSE	ALV	Mon, Jul 19, 1999	22.38	23.14	22.38	22.83
560	NYSE	ALV	Fri, Jul 16, 1999	22.78	22.78	22.24	22.47
559	NYSE	ALV	Thu, Jul 15, 1999	22.24	22.69	22.24	22.69
558	NYSE	ALV	Wed, Jul 14, 1999	21.66	21.97	21.66	21.79
557	NYSE	ALV	Tue, Jul 13, 1999	21.25	21.34	21.16	21.34
556	NYSE	ALV	Mon, Jul 12, 1999	21.43	21.43	21.03	21.07
555	NYSE	ALV	Fri, Jul 9, 1999	21.34	21.52	21.21	21.34
554	NYSE	ALV	Thu, Jul 8, 1999	21.43	21.52	21.34	21.34
553	NYSE	ALV	Wed, Jul 7, 1999	21.66	21.75	21.61	21.75
552	NYSE	ALV	Tue, Jul 6, 1999	21.66	22.02	21.66	21.79
551	NYSE	ALV	Fri, Jul 2, 1999	21.66	21.88	21.66	21.84
550	NYSE	ALV	Thu, Jul 1, 1999	21.97	22.06	21.66	21.66
549	NYSE	ALV	Wed, Jun 30, 1999	21.79	22.15	21.43	21.79
548	NYSE	ALV	Tue, Jun 29, 1999	22.02	22.15	21.84	21.93
547	NYSE	ALV	Mon, Jun 28, 1999	22.33	22.51	22.11	22.11
546	NYSE	ALV	Fri, Jun 25, 1999	22.24	22.69	22.24	22.33
545	NYSE	ALV	Thu, Jun 24, 1999	22.24	22.42	22.06	22.06
544	NYSE	ALV	Wed, Jun 23, 1999	22.33	22.38	22.06	22.24
543	NYSE	ALV	Tue, Jun 22, 1999	22.51	22.60	22.33	22.47
542	NYSE	ALV	Mon, Jun 21, 1999	22.51	22.74	22.51	22.65
541	NYSE	ALV	Fri, Jun 18, 1999	22.78	22.78	22.42	22.47
540	NYSE	ALV	Thu, Jun 17, 1999	22.33	22.96	22.33	22.96
539	NYSE	ALV	Wed, Jun 16, 1999	22.29	22.65	22.15	22.51
538	NYSE	ALV	Tue, Jun 15, 1999	22.33	22.60	22.33	22.38
537	NYSE	ALV	Mon, Jun 14, 1999	22.33	22.60	22.29	22.29
536	NYSE	ALV	Fri, Jun 11, 1999	22.33	22.51	22.33	22.33
535	NYSE	ALV	Thu, Jun 10, 1999	22.33	22.42	21.97	22.02
534	NYSE	ALV	Wed, Jun 9, 1999	22.15	22.47	22.15	22.47
533	NYSE	ALV	Tue, Jun 8, 1999	22.92	23.14	22.74	22.74
532	NYSE	ALV	Mon, Jun 7, 1999	22.69	22.87	22.60	22.83
531	NYSE	ALV	Fri, Jun 4, 1999	22.15	22.24	21.79	22.24
530	NYSE	ALV	Thu, Jun 3, 1999	22.69	22.69	22.33	22.51
529	NYSE	ALV	Wed, Jun 2, 1999	22.78	22.96	22.74	22.92
528	NYSE	ALV	Tue, Jun 1, 1999	23.23	23.32	23.10	23.32
527	NYSE	ALV	Fri, May 28, 1999	23.10	23.41	22.87	23.14
526	NYSE	ALV	Thu, May 27, 1999	23.28	23.28	22.87	23.28
525	NYSE	ALV	Wed, May 26, 1999	23.37	23.55	23.14	23.46
524	NYSE	ALV	Tue, May 25, 1999	23.41	23.64	23.32	23.37
523	NYSE	ALV	Mon, May 24, 1999	23.77	23.77	23.32	23.37
522	NYSE	ALV	Fri, May 21, 1999	24.04	24.27	23.77	23.91
521	NYSE	ALV	Thu, May 20, 1999	24.13	24.31	24.04	24.13
520	NYSE	ALV	Wed, May 19, 1999	23.41	23.91	23.41	23.82
519	NYSE	ALV	Tue, May 18, 1999	23.28	23.32	22.96	22.96
518	NYSE	ALV	Mon, May 17, 1999	23.50	23.50	23.23	23.32
517	NYSE	ALV	Fri, May 14, 1999	23.95	24.22	23.73	23.73
516	NYSE	ALV	Thu, May 13, 1999	24.13	24.13	23.77	23.91
515	NYSE	ALV	Wed, May 12, 1999	24.40	24.45	24.13	24.13
514	NYSE	ALV	Tue, May 11, 1999	24.81	24.81	24.54	24.58
513	NYSE	ALV	Mon, May 10, 1999	24.58	24.94	24.49	24.81
512	NYSE	ALV	Fri, May 7, 1999	24.58	24.72	24.22	24.22
511	NYSE	ALV	Thu, May 6, 1999	25.03	25.03	24.13	24.58
510	NYSE	ALV	Wed, May 5, 1999	24.90	25.39	24.36	25.30
509	NYSE	ALV	Tue, May 4, 1999	25.21	25.21	24.81	24.90
508	NYSE	ALV	Mon, May 3, 1999	25.21	25.35	25.03	25.30
507	NYSE	ALV	Fri, Apr 30, 1999	25.48	25.84	24.85	24.85
506	NYSE	ALV	Thu, Apr 29, 1999	25.03	25.03	24.63	24.81
505	NYSE	ALV	Wed, Apr 28, 1999	25.21	25.39	24.94	25.17
504	NYSE	ALV	Tue, Apr 27, 1999	25.17	25.30	24.94	25.08
503	NYSE	ALV	Mon, Apr 26, 1999	24.85	25.03	24.49	24.49
502	NYSE	ALV	Fri, Apr 23, 1999	25.30	25.35	24.85	25.03
501	NYSE	ALV	Thu, Apr 22, 1999	29.26	29.26	25.93	26.29
500	NYSE	ALV	Wed, Apr 21, 1999	28.99	29.17	28.63	28.72
499	NYSE	ALV	Tue, Apr 20, 1999	28.63	28.72	28.45	28.63
498	NYSE	ALV	Mon, Apr 19, 1999	28.27	28.50	28.14	28.14
497	NYSE	ALV	Fri, Apr 16, 1999	28.09	28.27	27.73	28.09
496	NYSE	ALV	Thu, Apr 15, 1999	28.41	28.41	27.51	27.91
495	NYSE	ALV	Wed, Apr 14, 1999	28.90	28.90	28.45	28.50
494	NYSE	ALV	Tue, Apr 13, 1999	28.72	28.99	28.72	28.86
493	NYSE	ALV	Mon, Apr 12, 1999	28.09	28.32	28.00	28.23
492	NYSE	ALV	Fri, Apr 9, 1999	29.08	29.08	28.41	28.45
491	NYSE	ALV	Thu, Apr 8, 1999	28.90	29.53	28.81	28.99
490	NYSE	ALV	Wed, Apr 7, 1999	28.36	28.54	27.96	28.32
489	NYSE	ALV	Tue, Apr 6, 1999	27.55	27.73	27.51	27.60
488	NYSE	ALV	Mon, Apr 5, 1999	26.74	26.83	26.61	26.83
487	NYSE	ALV	Thu, Apr 1, 1999	27.10	27.19	26.92	26.92
486	NYSE	ALV	Wed, Mar 31, 1999	27.01	27.37	27.01	27.06
485	NYSE	ALV	Tue, Mar 30, 1999	26.52	26.74	26.43	26.43
484	NYSE	ALV	Mon, Mar 29, 1999	26.02	26.29	26.02	26.29
483	NYSE	ALV	Fri, Mar 26, 1999	26.65	26.70	26.34	26.38
482	NYSE	ALV	Thu, Mar 25, 1999	26.34	27.37	26.34	27.33
481	NYSE	ALV	Wed, Mar 24, 1999	26.56	26.56	25.84	26.38
480	NYSE	ALV	Tue, Mar 23, 1999	27.51	27.51	26.88	26.88
479	NYSE	ALV	Mon, Mar 22, 1999	27.55	27.69	27.24	27.69
478	NYSE	ALV	Fri, Mar 19, 1999	28.32	28.32	27.87	28.00
477	NYSE	ALV	Thu, Mar 18, 1999	28.14	28.27	27.91	28.27
476	NYSE	ALV	Wed, Mar 17, 1999	28.36	28.36	28.09	28.23
475	NYSE	ALV	Tue, Mar 16, 1999	27.64	28.18	27.64	28.05
474	NYSE	ALV	Mon, Mar 15, 1999	27.69	27.69	26.92	26.92
473	NYSE	ALV	Fri, Mar 12, 1999	28.18	28.18	27.55	27.69
472	NYSE	ALV	Thu, Mar 11, 1999	27.82	28.45	27.82	28.27
471	NYSE	ALV	Wed, Mar 10, 1999	28.00	28.09	27.78	27.91
470	NYSE	ALV	Tue, Mar 9, 1999	28.05	28.27	27.60	28.09
469	NYSE	ALV	Mon, Mar 8, 1999	28.23	28.23	27.64	27.87
468	NYSE	ALV	Fri, Mar 5, 1999	28.23	28.41	28.14	28.41
467	NYSE	ALV	Thu, Mar 4, 1999	27.24	27.60	27.15	27.33
466	NYSE	ALV	Wed, Mar 3, 1999	27.55	27.55	26.97	27.10
465	NYSE	ALV	Tue, Mar 2, 1999	27.46	27.82	27.46	27.64
464	NYSE	ALV	Mon, Mar 1, 1999	27.28	27.28	26.83	27.24
463	NYSE	ALV	Fri, Feb 26, 1999	27.55	27.55	27.01	27.37
462	NYSE	ALV	Thu, Feb 25, 1999	27.82	28.09	27.46	27.64
461	NYSE	ALV	Wed, Feb 24, 1999	28.41	28.41	27.60	27.82
460	NYSE	ALV	Tue, Feb 23, 1999	28.72	28.77	28.36	28.59
459	NYSE	ALV	Mon, Feb 22, 1999	28.45	29.17	28.45	29.13
458	NYSE	ALV	Fri, Feb 19, 1999	28.14	28.45	27.91	28.18
457	NYSE	ALV	Thu, Feb 18, 1999	28.09	28.45	28.09	28.32
456	NYSE	ALV	Wed, Feb 17, 1999	28.09	28.09	27.55	27.91
455	NYSE	ALV	Tue, Feb 16, 1999	28.45	28.63	28.09	28.27
454	NYSE	ALV	Fri, Feb 12, 1999	28.63	28.63	28.36	28.41
453	NYSE	ALV	Thu, Feb 11, 1999	28.59	28.86	28.32	28.81
452	NYSE	ALV	Wed, Feb 10, 1999	28.86	29.04	28.50	28.68
451	NYSE	ALV	Tue, Feb 9, 1999	28.72	28.90	28.45	28.59
450	NYSE	ALV	Mon, Feb 8, 1999	29.22	29.22	28.72	28.81
449	NYSE	ALV	Fri, Feb 5, 1999	29.85	29.89	29.26	29.31
448	NYSE	ALV	Thu, Feb 4, 1999	29.89	29.89	29.53	29.89
447	NYSE	ALV	Wed, Feb 3, 1999	29.44	29.71	29.40	29.53
446	NYSE	ALV	Tue, Feb 2, 1999	29.13	29.31	28.50	29.17
445	NYSE	ALV	Mon, Feb 1, 1999	29.17	29.44	29.17	29.26
444	NYSE	ALV	Fri, Jan 29, 1999	29.71	30.17	28.86	28.86
443	NYSE	ALV	Thu, Jan 28, 1999	27.10	29.71	27.10	29.17
442	NYSE	ALV	Wed, Jan 27, 1999	26.56	26.56	26.07	26.16
441	NYSE	ALV	Tue, Jan 26, 1999	26.65	26.83	26.47	26.74
440	NYSE	ALV	Mon, Jan 25, 1999	27.01	27.24	26.70	27.19
439	NYSE	ALV	Fri, Jan 22, 1999	27.64	27.64	27.19	27.28
438	NYSE	ALV	Thu, Jan 21, 1999	28.27	28.45	28.09	28.14
437	NYSE	ALV	Wed, Jan 20, 1999	28.32	28.41	28.14	28.18
436	NYSE	ALV	Tue, Jan 19, 1999	28.18	28.50	28.00	28.14
435	NYSE	ALV	Fri, Jan 15, 1999	26.56	27.55	26.43	27.55
434	NYSE	ALV	Thu, Jan 14, 1999	26.65	26.97	26.34	26.56
433	NYSE	ALV	Wed, Jan 13, 1999	26.52	27.10	26.52	26.92
432	NYSE	ALV	Tue, Jan 12, 1999	27.37	27.46	26.92	27.46
431	NYSE	ALV	Mon, Jan 11, 1999	28.00	28.18	27.46	28.00
430	NYSE	ALV	Fri, Jan 8, 1999	28.32	28.54	27.82	28.18
429	NYSE	ALV	Thu, Jan 7, 1999	28.23	28.23	27.73	27.73
428	NYSE	ALV	Wed, Jan 6, 1999	28.00	28.41	27.82	28.41
427	NYSE	ALV	Tue, Jan 5, 1999	27.60	27.91	27.37	27.82
426	NYSE	ALV	Mon, Jan 4, 1999	26.88	27.69	26.83	27.60
425	NYSE	ALV	Thu, Dec 31, 1998	26.16	26.83	26.16	26.79
424	NYSE	ALV	Wed, Dec 30, 1998	26.29	26.29	25.66	26.16
423	NYSE	ALV	Tue, Dec 29, 1998	26.65	26.65	26.29	26.47
422	NYSE	ALV	Mon, Dec 28, 1998	26.70	26.74	26.38	26.52
421	NYSE	ALV	Thu, Dec 24, 1998	26.20	26.38	25.89	26.38
420	NYSE	ALV	Wed, Dec 23, 1998	26.65	26.83	26.34	26.38
419	NYSE	ALV	Tue, Dec 22, 1998	26.74	26.74	26.16	26.16
418	NYSE	ALV	Mon, Dec 21, 1998	26.20	26.65	26.20	26.56
417	NYSE	ALV	Fri, Dec 18, 1998	26.47	26.47	26.02	26.02
416	NYSE	ALV	Thu, Dec 17, 1998	26.25	26.65	26.11	26.29
415	NYSE	ALV	Wed, Dec 16, 1998	26.65	26.65	25.93	26.11
414	NYSE	ALV	Tue, Dec 15, 1998	26.02	26.83	25.98	26.83
413	NYSE	ALV	Mon, Dec 14, 1998	25.66	26.16	25.53	25.75
412	NYSE	ALV	Fri, Dec 11, 1998	25.35	25.89	25.35	25.84
411	NYSE	ALV	Thu, Dec 10, 1998	26.02	26.02	25.08	25.08
410	NYSE	ALV	Wed, Dec 9, 1998	25.84	25.93	25.62	25.66
409	NYSE	ALV	Tue, Dec 8, 1998	25.66	25.89	25.57	25.89
408	NYSE	ALV	Mon, Dec 7, 1998	25.75	26.25	25.75	26.25
407	NYSE	ALV	Fri, Dec 4, 1998	25.62	25.93	25.57	25.75
406	NYSE	ALV	Thu, Dec 3, 1998	25.53	25.62	25.35	25.44
405	NYSE	ALV	Wed, Dec 2, 1998	25.21	25.39	25.21	25.26
404	NYSE	ALV	Tue, Dec 1, 1998	25.30	25.80	25.12	25.57
403	NYSE	ALV	Mon, Nov 30, 1998	26.61	26.61	26.07	26.11
402	NYSE	ALV	Fri, Nov 27, 1998	26.20	26.52	26.20	26.43
401	NYSE	ALV	Wed, Nov 25, 1998	25.98	25.98	25.62	25.84
400	NYSE	ALV	Tue, Nov 24, 1998	26.47	26.70	26.02	26.02
399	NYSE	ALV	Mon, Nov 23, 1998	26.07	26.20	25.93	26.02
398	NYSE	ALV	Fri, Nov 20, 1998	26.02	26.16	25.89	26.11
397	NYSE	ALV	Thu, Nov 19, 1998	25.89	25.93	25.48	25.62
396	NYSE	ALV	Wed, Nov 18, 1998	24.76	25.12	24.76	24.81
395	NYSE	ALV	Tue, Nov 17, 1998	24.54	24.85	24.22	24.72
394	NYSE	ALV	Mon, Nov 16, 1998	24.40	24.58	24.18	24.58
393	NYSE	ALV	Fri, Nov 13, 1998	24.13	24.49	23.95	24.22
392	NYSE	ALV	Thu, Nov 12, 1998	24.31	24.45	24.00	24.31
391	NYSE	ALV	Wed, Nov 11, 1998	24.36	24.58	24.31	24.58
390	NYSE	ALV	Tue, Nov 10, 1998	24.45	24.58	24.09	24.54
389	NYSE	ALV	Mon, Nov 9, 1998	25.12	25.12	24.49	24.54
388	NYSE	ALV	Fri, Nov 6, 1998	25.57	25.57	24.76	25.21
387	NYSE	ALV	Thu, Nov 5, 1998	25.21	25.66	25.21	25.39
386	NYSE	ALV	Wed, Nov 4, 1998	25.17	25.30	24.94	25.17
385	NYSE	ALV	Tue, Nov 3, 1998	25.30	25.35	25.21	25.35
384	NYSE	ALV	Mon, Nov 2, 1998	25.21	25.80	25.12	25.53
383	NYSE	ALV	Fri, Oct 30, 1998	23.46	23.82	23.23	23.82
382	NYSE	ALV	Thu, Oct 29, 1998	23.64	23.68	23.19	23.46
381	NYSE	ALV	Wed, Oct 28, 1998	23.10	23.23	23.05	23.14
380	NYSE	ALV	Tue, Oct 27, 1998	23.10	23.28	22.92	23.23
379	NYSE	ALV	Mon, Oct 26, 1998	22.92	23.37	22.87	23.19
378	NYSE	ALV	Fri, Oct 23, 1998	21.84	22.96	21.84	22.83
377	NYSE	ALV	Thu, Oct 22, 1998	20.89	20.89	19.94	20.44
376	NYSE	ALV	Wed, Oct 21, 1998	20.53	20.94	20.35	20.94
375	NYSE	ALV	Tue, Oct 20, 1998	20.22	20.58	19.85	19.90
374	NYSE	ALV	Mon, Oct 19, 1998	20.13	20.17	19.27	19.81
373	NYSE	ALV	Fri, Oct 16, 1998	20.89	20.89	20.13	20.17
372	NYSE	ALV	Thu, Oct 15, 1998	19.99	20.89	19.90	20.89
371	NYSE	ALV	Wed, Oct 14, 1998	19.18	20.44	19.13	19.94
370	NYSE	ALV	Tue, Oct 13, 1998	20.17	20.17	18.73	19.18
369	NYSE	ALV	Mon, Oct 12, 1998	18.73	19.36	18.73	19.18
368	NYSE	ALV	Fri, Oct 9, 1998	18.10	18.73	17.92	18.73
367	NYSE	ALV	Thu, Oct 8, 1998	18.01	18.37	17.60	18.28
366	NYSE	ALV	Wed, Oct 7, 1998	19.67	19.99	19.58	19.58
365	NYSE	ALV	Tue, Oct 6, 1998	19.76	19.81	19.49	19.72
364	NYSE	ALV	Mon, Oct 5, 1998	19.90	19.90	19.54	19.58
363	NYSE	ALV	Fri, Oct 2, 1998	19.63	20.13	19.49	20.08
362	NYSE	ALV	Thu, Oct 1, 1998	20.44	21.07	20.17	20.22
361	NYSE	ALV	Wed, Sep 30, 1998	22.29	22.69	19.81	19.81
360	NYSE	ALV	Tue, Sep 29, 1998	22.06	22.20	21.97	21.97
359	NYSE	ALV	Mon, Sep 28, 1998	21.84	22.02	21.70	21.88
358	NYSE	ALV	Fri, Sep 25, 1998	21.61	21.70	21.52	21.66
357	NYSE	ALV	Thu, Sep 24, 1998	21.61	22.02	21.48	21.88
356	NYSE	ALV	Wed, Sep 23, 1998	21.21	21.70	21.16	21.70
355	NYSE	ALV	Tue, Sep 22, 1998	20.89	21.39	20.89	21.03
354	NYSE	ALV	Mon, Sep 21, 1998	20.17	20.98	20.04	20.94
353	NYSE	ALV	Fri, Sep 18, 1998	21.34	21.57	21.12	21.57
352	NYSE	ALV	Thu, Sep 17, 1998	21.57	21.57	21.34	21.34
351	NYSE	ALV	Wed, Sep 16, 1998	22.06	22.06	21.57	21.84
350	NYSE	ALV	Tue, Sep 15, 1998	21.75	22.51	21.75	22.51
349	NYSE	ALV	Mon, Sep 14, 1998	21.66	21.79	21.57	21.66
348	NYSE	ALV	Fri, Sep 11, 1998	21.61	21.79	21.52	21.61
347	NYSE	ALV	Thu, Sep 10, 1998	21.70	21.70	21.48	21.61
346	NYSE	ALV	Wed, Sep 9, 1998	22.38	22.57	22.11	22.24
345	NYSE	ALV	Tue, Sep 8, 1998	22.06	23.05	22.06	23.05
344	NYSE	ALV	Fri, Sep 4, 1998	22.60	22.74	21.97	22.06
343	NYSE	ALV	Thu, Sep 3, 1998	22.51	22.78	22.24	22.38
342	NYSE	ALV	Wed, Sep 2, 1998	23.10	23.23	22.38	22.38
341	NYSE	ALV	Tue, Sep 1, 1998	21.88	22.87	21.79	22.83
340	NYSE	ALV	Mon, Aug 31, 1998	22.02	22.11	21.25	21.25
339	NYSE	ALV	Fri, Aug 28, 1998	21.93	22.15	21.79	22.15
338	NYSE	ALV	Thu, Aug 27, 1998	21.93	22.15	21.43	21.75
337	NYSE	ALV	Wed, Aug 26, 1998	22.69	23.05	22.69	23.05
336	NYSE	ALV	Tue, Aug 25, 1998	23.37	23.55	23.28	23.41
335	NYSE	ALV	Mon, Aug 24, 1998	23.19	23.37	23.05	23.37
334	NYSE	ALV	Fri, Aug 21, 1998	23.77	23.77	23.32	23.50
333	NYSE	ALV	Thu, Aug 20, 1998	23.68	23.86	23.55	23.86
332	NYSE	ALV	Wed, Aug 19, 1998	24.00	24.00	23.77	23.77
331	NYSE	ALV	Tue, Aug 18, 1998	23.95	24.09	23.82	24.04
330	NYSE	ALV	Mon, Aug 17, 1998	23.55	23.64	23.32	23.55
329	NYSE	ALV	Fri, Aug 14, 1998	23.82	23.82	23.50	23.50
328	NYSE	ALV	Thu, Aug 13, 1998	23.86	24.00	23.77	24.00
327	NYSE	ALV	Wed, Aug 12, 1998	24.00	24.40	23.95	24.04
326	NYSE	ALV	Tue, Aug 11, 1998	23.59	24.09	23.59	24.04
325	NYSE	ALV	Mon, Aug 10, 1998	24.31	24.31	24.04	24.22
324	NYSE	ALV	Fri, Aug 7, 1998	24.85	25.21	24.76	24.94
323	NYSE	ALV	Thu, Aug 6, 1998	24.36	24.72	24.04	24.67
322	NYSE	ALV	Wed, Aug 5, 1998	24.22	24.72	24.13	24.49
321	NYSE	ALV	Tue, Aug 4, 1998	24.76	24.94	24.49	24.49
320	NYSE	ALV	Mon, Aug 3, 1998	24.76	24.94	24.58	24.72
319	NYSE	ALV	Fri, Jul 31, 1998	24.72	24.76	24.49	24.54
318	NYSE	ALV	Thu, Jul 30, 1998	24.31	24.85	24.31	24.85
317	NYSE	ALV	Wed, Jul 29, 1998	23.86	24.13	23.77	24.04
316	NYSE	ALV	Tue, Jul 28, 1998	23.73	23.82	23.50	23.55
315	NYSE	ALV	Mon, Jul 27, 1998	23.32	23.50	23.01	23.23
314	NYSE	ALV	Fri, Jul 24, 1998	23.05	23.23	22.78	23.23
313	NYSE	ALV	Thu, Jul 23, 1998	21.43	22.06	21.43	21.84
312	NYSE	ALV	Wed, Jul 22, 1998	21.07	21.30	20.89	20.94
311	NYSE	ALV	Tue, Jul 21, 1998	21.43	21.88	20.89	21.12
310	NYSE	ALV	Mon, Jul 20, 1998	22.15	22.15	21.61	21.84
309	NYSE	ALV	Fri, Jul 17, 1998	22.29	22.38	22.02	22.38
308	NYSE	ALV	Thu, Jul 16, 1998	22.15	22.51	22.15	22.42
307	NYSE	ALV	Wed, Jul 15, 1998	22.33	22.33	22.06	22.24
306	NYSE	ALV	Tue, Jul 14, 1998	22.38	22.56	22.29	22.47
305	NYSE	ALV	Mon, Jul 13, 1998	22.38	22.60	22.33	22.47
304	NYSE	ALV	Fri, Jul 10, 1998	22.65	22.65	22.33	22.51
303	NYSE	ALV	Thu, Jul 9, 1998	22.60	22.83	22.33	22.83
302	NYSE	ALV	Wed, Jul 8, 1998	22.69	22.83	22.60	22.78
301	NYSE	ALV	Tue, Jul 7, 1998	22.69	22.87	22.69	22.78
300	NYSE	ALV	Mon, Jul 6, 1998	22.56	22.87	22.56	22.74
299	NYSE	ALV	Thu, Jul 2, 1998	22.60	22.96	22.42	22.51
298	NYSE	ALV	Wed, Jul 1, 1998	23.01	23.19	22.83	23.19
297	NYSE	ALV	Tue, Jun 30, 1998	22.87	23.05	22.78	22.78
296	NYSE	ALV	Mon, Jun 29, 1998	22.96	23.05	22.78	23.01
295	NYSE	ALV	Fri, Jun 26, 1998	23.23	23.23	23.05	23.10
294	NYSE	ALV	Thu, Jun 25, 1998	23.82	23.82	23.32	23.41
293	NYSE	ALV	Wed, Jun 24, 1998	23.68	24.13	23.68	24.00
292	NYSE	ALV	Tue, Jun 23, 1998	22.65	22.92	22.65	22.78
291	NYSE	ALV	Mon, Jun 22, 1998	22.02	22.24	22.02	22.11
290	NYSE	ALV	Fri, Jun 19, 1998	22.02	22.20	22.02	22.06
289	NYSE	ALV	Thu, Jun 18, 1998	22.15	22.15	22.02	22.02
288	NYSE	ALV	Wed, Jun 17, 1998	22.02	22.56	22.02	22.56
287	NYSE	ALV	Tue, Jun 16, 1998	21.43	21.79	21.30	21.30
286	NYSE	ALV	Mon, Jun 15, 1998	21.34	21.48	21.12	21.12
285	NYSE	ALV	Fri, Jun 12, 1998	22.06	22.06	21.61	21.97
284	NYSE	ALV	Thu, Jun 11, 1998	22.38	22.38	21.97	21.97
283	NYSE	ALV	Wed, Jun 10, 1998	22.60	22.60	22.38	22.38
282	NYSE	ALV	Tue, Jun 9, 1998	22.56	22.60	22.29	22.60
281	NYSE	ALV	Mon, Jun 8, 1998	21.97	22.15	21.93	22.02
280	NYSE	ALV	Fri, Jun 5, 1998	22.11	22.11	21.70	21.88
279	NYSE	ALV	Thu, Jun 4, 1998	22.20	22.20	21.84	21.97
278	NYSE	ALV	Wed, Jun 3, 1998	22.29	22.33	22.06	22.24
277	NYSE	ALV	Tue, Jun 2, 1998	22.24	22.42	22.20	22.29
276	NYSE	ALV	Mon, Jun 1, 1998	22.06	22.06	21.88	21.93
275	NYSE	ALV	Fri, May 29, 1998	22.51	22.51	22.06	22.15
274	NYSE	ALV	Thu, May 28, 1998	22.51	22.92	22.51	22.60
273	NYSE	ALV	Wed, May 27, 1998	22.42	22.60	22.33	22.60
272	NYSE	ALV	Tue, May 26, 1998	22.78	23.01	22.51	22.51
271	NYSE	ALV	Fri, May 22, 1998	22.51	22.65	22.47	22.60
270	NYSE	ALV	Thu, May 21, 1998	22.02	22.51	22.02	22.51
269	NYSE	ALV	Wed, May 20, 1998	22.15	22.24	21.97	22.02
268	NYSE	ALV	Tue, May 19, 1998	22.33	22.42	21.88	22.20
267	NYSE	ALV	Mon, May 18, 1998	22.38	22.42	21.88	22.33
266	NYSE	ALV	Fri, May 15, 1998	22.38	22.69	22.38	22.51
265	NYSE	ALV	Thu, May 14, 1998	22.60	22.60	22.29	22.33
264	NYSE	ALV	Wed, May 13, 1998	22.92	22.92	22.38	22.69
263	NYSE	ALV	Tue, May 12, 1998	23.05	23.05	22.56	23.01
262	NYSE	ALV	Mon, May 11, 1998	22.33	22.60	22.24	22.47
261	NYSE	ALV	Fri, May 8, 1998	22.02	22.11	21.88	21.97
260	NYSE	ALV	Thu, May 7, 1998	22.47	22.47	21.79	22.11
259	NYSE	ALV	Wed, May 6, 1998	22.33	22.47	22.33	22.38
258	NYSE	ALV	Tue, May 5, 1998	22.29	22.42	21.97	22.15
257	NYSE	ALV	Mon, May 4, 1998	22.02	22.20	21.84	21.97
256	NYSE	ALV	Fri, May 1, 1998	21.39	21.88	21.39	21.88
255	NYSE	ALV	Thu, Apr 30, 1998	21.66	21.70	21.34	21.39
254	NYSE	ALV	Wed, Apr 29, 1998	21.52	21.70	21.52	21.70
253	NYSE	ALV	Tue, Apr 28, 1998	21.70	21.97	21.70	21.70
252	NYSE	ALV	Mon, Apr 27, 1998	21.61	21.88	21.48	21.70
251	NYSE	ALV	Fri, Apr 24, 1998	22.06	22.06	21.52	21.61
250	NYSE	ALV	Thu, Apr 23, 1998	21.97	22.38	21.88	21.97
249	NYSE	ALV	Wed, Apr 22, 1998	23.95	23.95	22.87	22.87
248	NYSE	ALV	Tue, Apr 21, 1998	24.13	24.31	23.95	24.22
247	NYSE	ALV	Mon, Apr 20, 1998	24.49	24.49	24.22	24.31
246	NYSE	ALV	Fri, Apr 17, 1998	24.63	24.76	24.31	24.72
245	NYSE	ALV	Thu, Apr 16, 1998	24.63	24.63	23.95	24.45
244	NYSE	ALV	Wed, Apr 15, 1998	24.58	25.12	24.45	25.12
243	NYSE	ALV	Tue, Apr 14, 1998	24.00	25.03	23.95	25.03
242	NYSE	ALV	Mon, Apr 13, 1998	22.96	23.32	22.96	23.32
241	NYSE	ALV	Thu, Apr 9, 1998	22.69	23.32	22.60	23.32
240	NYSE	ALV	Wed, Apr 8, 1998	21.75	22.11	21.57	21.88
239	NYSE	ALV	Tue, Apr 7, 1998	22.15	22.15	21.70	22.02
238	NYSE	ALV	Mon, Apr 6, 1998	22.51	22.60	22.42	22.51
237	NYSE	ALV	Fri, Apr 3, 1998	22.33	22.33	22.11	22.15
236	NYSE	ALV	Thu, Apr 2, 1998	22.29	22.51	22.06	22.38
235	NYSE	ALV	Wed, Apr 1, 1998	22.47	22.65	22.38	22.56
234	NYSE	ALV	Tue, Mar 31, 1998	22.56	22.78	22.33	22.38
233	NYSE	ALV	Mon, Mar 30, 1998	22.92	22.92	22.60	22.65
232	NYSE	ALV	Fri, Mar 27, 1998	23.50	23.50	22.96	23.14
231	NYSE	ALV	Thu, Mar 26, 1998	23.01	23.10	22.96	23.05
230	NYSE	ALV	Wed, Mar 25, 1998	23.05	23.19	22.78	22.78
229	NYSE	ALV	Tue, Mar 24, 1998	22.33	22.51	22.29	22.47
228	NYSE	ALV	Mon, Mar 23, 1998	21.88	21.93	21.66	21.93
227	NYSE	ALV	Fri, Mar 20, 1998	21.61	21.97	21.61	21.97
226	NYSE	ALV	Thu, Mar 19, 1998	21.57	21.75	21.57	21.66
225	NYSE	ALV	Wed, Mar 18, 1998	21.66	21.75	21.52	21.57
224	NYSE	ALV	Tue, Mar 17, 1998	22.24	22.24	21.84	21.93
223	NYSE	ALV	Mon, Mar 16, 1998	22.24	22.42	22.24	22.42
222	NYSE	ALV	Fri, Mar 13, 1998	22.33	22.42	22.20	22.33
221	NYSE	ALV	Thu, Mar 12, 1998	22.51	22.51	22.06	22.38
220	NYSE	ALV	Wed, Mar 11, 1998	22.47	22.56	21.79	22.33
219	NYSE	ALV	Tue, Mar 10, 1998	22.47	22.74	22.42	22.74
218	NYSE	ALV	Mon, Mar 9, 1998	22.06	22.33	22.02	22.11
217	NYSE	ALV	Fri, Mar 6, 1998	21.88	22.15	21.84	22.11
216	NYSE	ALV	Thu, Mar 5, 1998	22.02	22.20	21.88	21.88
215	NYSE	ALV	Wed, Mar 4, 1998	22.33	22.38	22.20	22.20
214	NYSE	ALV	Tue, Mar 3, 1998	22.42	22.47	22.15	22.47
213	NYSE	ALV	Mon, Mar 2, 1998	22.47	22.69	22.06	22.42
212	NYSE	ALV	Fri, Feb 27, 1998	21.79	22.24	21.70	22.24
211	NYSE	ALV	Thu, Feb 26, 1998	21.48	21.70	21.43	21.66
210	NYSE	ALV	Wed, Feb 25, 1998	21.52	21.66	21.52	21.57
209	NYSE	ALV	Tue, Feb 24, 1998	21.52	21.79	21.48	21.52
208	NYSE	ALV	Mon, Feb 23, 1998	21.61	21.88	21.43	21.84
207	NYSE	ALV	Fri, Feb 20, 1998	21.03	21.48	20.89	21.39
206	NYSE	ALV	Thu, Feb 19, 1998	21.16	21.16	20.80	20.89
205	NYSE	ALV	Wed, Feb 18, 1998	21.25	21.25	21.07	21.16
204	NYSE	ALV	Tue, Feb 17, 1998	21.48	21.57	21.30	21.34
203	NYSE	ALV	Fri, Feb 13, 1998	20.35	20.49	19.99	20.26
202	NYSE	ALV	Thu, Feb 12, 1998	20.67	20.71	20.26	20.53
201	NYSE	ALV	Wed, Feb 11, 1998	21.30	21.34	21.12	21.25
200	NYSE	ALV	Tue, Feb 10, 1998	21.43	21.70	21.30	21.66
199	NYSE	ALV	Mon, Feb 9, 1998	21.57	21.93	21.48	21.52
198	NYSE	ALV	Fri, Feb 6, 1998	21.70	21.88	21.52	21.66
197	NYSE	ALV	Thu, Feb 5, 1998	22.33	22.42	22.06	22.06
196	NYSE	ALV	Wed, Feb 4, 1998	22.11	22.69	21.97	22.69
195	NYSE	ALV	Tue, Feb 3, 1998	22.74	22.78	22.20	22.42
194	NYSE	ALV	Mon, Feb 2, 1998	24.45	24.67	24.18	24.18
193	NYSE	ALV	Fri, Jan 30, 1998	24.76	24.85	24.27	24.27
192	NYSE	ALV	Thu, Jan 29, 1998	24.18	24.67	24.09	24.13
191	NYSE	ALV	Wed, Jan 28, 1998	24.18	24.36	23.95	24.27
190	NYSE	ALV	Tue, Jan 27, 1998	22.74	23.41	22.74	23.41
189	NYSE	ALV	Mon, Jan 26, 1998	22.83	22.87	22.47	22.65
188	NYSE	ALV	Fri, Jan 23, 1998	22.83	22.87	22.65	22.83
187	NYSE	ALV	Thu, Jan 22, 1998	22.92	22.96	22.24	22.78
186	NYSE	ALV	Wed, Jan 21, 1998	23.10	23.19	22.74	22.92
185	NYSE	ALV	Tue, Jan 20, 1998	23.37	23.46	22.96	23.46
184	NYSE	ALV	Fri, Jan 16, 1998	23.10	23.37	23.05	23.05
183	NYSE	ALV	Thu, Jan 15, 1998	22.96	23.19	22.92	22.92
182	NYSE	ALV	Wed, Jan 14, 1998	23.14	23.14	22.83	23.10
181	NYSE	ALV	Tue, Jan 13, 1998	23.50	23.59	22.83	23.14
180	NYSE	ALV	Mon, Jan 12, 1998	23.32	23.59	23.28	23.46
179	NYSE	ALV	Fri, Jan 9, 1998	23.77	24.04	23.68	23.73
178	NYSE	ALV	Thu, Jan 8, 1998	23.55	23.73	23.50	23.59
177	NYSE	ALV	Wed, Jan 7, 1998	23.91	24.04	23.86	23.91
176	NYSE	ALV	Tue, Jan 6, 1998	23.77	23.77	23.14	23.23
175	NYSE	ALV	Mon, Jan 5, 1998	23.77	24.04	23.14	23.41
174	NYSE	ALV	Fri, Jan 2, 1998	23.59	23.68	23.14	23.59
173	NYSE	ALV	Wed, Dec 31, 1997	23.41	23.77	23.37	23.59
172	NYSE	ALV	Tue, Dec 30, 1997	23.46	23.55	23.05	23.46
171	NYSE	ALV	Mon, Dec 29, 1997	22.56	23.05	22.47	23.05
170	NYSE	ALV	Fri, Dec 26, 1997	22.78	22.78	22.06	22.33
169	NYSE	ALV	Wed, Dec 24, 1997	22.78	22.78	21.97	22.06
168	NYSE	ALV	Tue, Dec 23, 1997	23.10	23.23	22.24	22.24
167	NYSE	ALV	Mon, Dec 22, 1997	23.59	23.64	22.51	22.51
166	NYSE	ALV	Fri, Dec 19, 1997	23.95	23.95	23.05	23.55
165	NYSE	ALV	Thu, Dec 18, 1997	26.11	26.11	24.81	25.26
164	NYSE	ALV	Wed, Dec 17, 1997	26.25	26.65	26.16	26.65
163	NYSE	ALV	Tue, Dec 16, 1997	25.48	25.93	25.48	25.66
162	NYSE	ALV	Mon, Dec 15, 1997	25.66	25.75	25.35	25.35
161	NYSE	ALV	Fri, Dec 12, 1997	26.07	26.16	25.66	25.66
160	NYSE	ALV	Thu, Dec 11, 1997	26.20	26.29	26.02	26.20
159	NYSE	ALV	Wed, Dec 10, 1997	26.43	26.61	26.20	26.29
158	NYSE	ALV	Tue, Dec 9, 1997	26.83	26.92	26.29	26.65
157	NYSE	ALV	Mon, Dec 8, 1997	26.97	27.01	26.65	26.65
156	NYSE	ALV	Fri, Dec 5, 1997	27.01	27.10	26.70	27.01
155	NYSE	ALV	Thu, Dec 4, 1997	27.10	27.73	27.06	27.37
154	NYSE	ALV	Wed, Dec 3, 1997	27.10	27.19	26.11	26.79
153	NYSE	ALV	Tue, Dec 2, 1997	27.60	27.60	27.19	27.19
152	NYSE	ALV	Mon, Dec 1, 1997	27.37	27.69	27.33	27.60
151	NYSE	ALV	Fri, Nov 28, 1997	27.37	27.69	27.28	27.28
150	NYSE	ALV	Wed, Nov 26, 1997	27.37	27.55	26.83	26.83
149	NYSE	ALV	Tue, Nov 25, 1997	28.14	28.14	27.87	28.00
148	NYSE	ALV	Mon, Nov 24, 1997	28.77	28.81	28.14	28.18
147	NYSE	ALV	Fri, Nov 21, 1997	28.99	29.35	28.86	29.35
146	NYSE	ALV	Thu, Nov 20, 1997	28.63	29.17	28.63	29.17
145	NYSE	ALV	Wed, Nov 19, 1997	28.54	28.68	28.41	28.63
144	NYSE	ALV	Tue, Nov 18, 1997	28.63	28.72	28.45	28.50
143	NYSE	ALV	Mon, Nov 17, 1997	28.77	28.90	28.68	28.81
142	NYSE	ALV	Fri, Nov 14, 1997	28.68	29.08	28.54	28.72
141	NYSE	ALV	Thu, Nov 13, 1997	28.68	28.90	28.68	28.72
140	NYSE	ALV	Wed, Nov 12, 1997	28.86	29.08	28.63	28.68
139	NYSE	ALV	Tue, Nov 11, 1997	28.81	29.04	28.81	28.95
138	NYSE	ALV	Mon, Nov 10, 1997	28.68	28.95	28.68	28.77
137	NYSE	ALV	Fri, Nov 7, 1997	28.63	28.81	28.54	28.59
136	NYSE	ALV	Thu, Nov 6, 1997	28.90	29.13	28.86	29.04
135	NYSE	ALV	Wed, Nov 5, 1997	28.99	29.04	28.86	29.04
134	NYSE	ALV	Tue, Nov 4, 1997	29.17	29.22	28.99	29.13
133	NYSE	ALV	Mon, Nov 3, 1997	29.44	29.44	28.99	29.44
132	NYSE	ALV	Fri, Oct 31, 1997	28.77	28.77	28.36	28.41
131	NYSE	ALV	Thu, Oct 30, 1997	28.54	28.63	28.36	28.59
130	NYSE	ALV	Wed, Oct 29, 1997	28.18	28.81	28.14	28.45
129	NYSE	ALV	Tue, Oct 28, 1997	26.25	27.51	26.20	27.51
128	NYSE	ALV	Mon, Oct 27, 1997	28.00	28.09	26.92	26.92
127	NYSE	ALV	Fri, Oct 24, 1997	28.45	28.50	27.91	28.00
126	NYSE	ALV	Thu, Oct 23, 1997	28.50	28.72	28.45	28.54
125	NYSE	ALV	Wed, Oct 22, 1997	29.26	29.26	28.95	29.26
124	NYSE	ALV	Tue, Oct 21, 1997	30.03	30.26	29.89	30.26
123	NYSE	ALV	Mon, Oct 20, 1997	30.08	30.26	30.03	30.21
122	NYSE	ALV	Fri, Oct 17, 1997	30.44	30.44	29.94	30.08
121	NYSE	ALV	Thu, Oct 16, 1997	30.80	31.25	30.62	30.71
120	NYSE	ALV	Wed, Oct 15, 1997	30.39	30.62	30.35	30.57
119	NYSE	ALV	Tue, Oct 14, 1997	30.35	30.57	29.99	30.39
118	NYSE	ALV	Mon, Oct 13, 1997	30.17	30.57	30.17	30.35
117	NYSE	ALV	Fri, Oct 10, 1997	30.35	30.39	29.99	30.08
116	NYSE	ALV	Thu, Oct 9, 1997	30.57	30.57	30.35	30.39
115	NYSE	ALV	Wed, Oct 8, 1997	30.75	30.75	30.30	30.66
114	NYSE	ALV	Tue, Oct 7, 1997	30.71	30.80	30.44	30.71
113	NYSE	ALV	Mon, Oct 6, 1997	30.71	31.07	30.71	30.71
112	NYSE	ALV	Fri, Oct 3, 1997	30.80	31.07	30.80	30.98
111	NYSE	ALV	Thu, Oct 2, 1997	31.02	31.02	30.26	30.44
110	NYSE	ALV	Wed, Oct 1, 1997	30.93	31.16	30.80	31.11
109	NYSE	ALV	Tue, Sep 30, 1997	30.48	30.66	30.44	30.62
108	NYSE	ALV	Mon, Sep 29, 1997	30.35	30.93	30.35	30.93
107	NYSE	ALV	Fri, Sep 26, 1997	31.47	31.47	30.66	30.93
106	NYSE	ALV	Thu, Sep 25, 1997	32.10	32.24	31.92	32.06
105	NYSE	ALV	Wed, Sep 24, 1997	31.88	32.10	31.88	31.92
104	NYSE	ALV	Tue, Sep 23, 1997	31.61	31.83	31.61	31.74
103	NYSE	ALV	Mon, Sep 22, 1997	32.55	32.60	31.74	32.01
102	NYSE	ALV	Fri, Sep 19, 1997	32.24	32.78	32.24	32.51
101	NYSE	ALV	Thu, Sep 18, 1997	31.43	32.24	31.43	31.88
100	NYSE	ALV	Wed, Sep 17, 1997	30.93	31.38	30.93	31.34
99	NYSE	ALV	Tue, Sep 16, 1997	30.21	30.66	30.21	30.66
98	NYSE	ALV	Mon, Sep 15, 1997	30.08	30.39	29.89	30.21
97	NYSE	ALV	Fri, Sep 12, 1997	29.40	30.08	29.31	30.08
96	NYSE	ALV	Thu, Sep 11, 1997	28.95	29.44	28.95	29.17
95	NYSE	ALV	Wed, Sep 10, 1997	29.35	29.35	28.90	28.99
94	NYSE	ALV	Tue, Sep 9, 1997	28.81	29.40	28.77	29.40
93	NYSE	ALV	Mon, Sep 8, 1997	28.77	28.95	28.59	28.95
92	NYSE	ALV	Fri, Sep 5, 1997	28.41	28.45	28.36	28.36
91	NYSE	ALV	Thu, Sep 4, 1997	28.36	28.36	28.27	28.32
90	NYSE	ALV	Wed, Sep 3, 1997	28.59	28.63	28.41	28.45
89	NYSE	ALV	Tue, Sep 2, 1997	28.09	28.63	28.05	28.63
88	NYSE	ALV	Fri, Aug 29, 1997	28.14	28.27	28.05	28.14
87	NYSE	ALV	Thu, Aug 28, 1997	28.18	28.18	27.78	28.05
86	NYSE	ALV	Wed, Aug 27, 1997	27.82	28.18	27.69	28.09
85	NYSE	ALV	Tue, Aug 26, 1997	27.37	27.55	27.28	27.42
84	NYSE	ALV	Mon, Aug 25, 1997	27.33	27.46	27.19	27.37
83	NYSE	ALV	Fri, Aug 22, 1997	27.15	27.55	27.15	27.46
82	NYSE	ALV	Thu, Aug 21, 1997	27.55	27.60	27.19	27.24
81	NYSE	ALV	Wed, Aug 20, 1997	27.78	28.05	27.51	28.00
80	NYSE	ALV	Tue, Aug 19, 1997	27.28	27.73	27.28	27.73
79	NYSE	ALV	Mon, Aug 18, 1997	25.84	26.29	25.48	26.29
78	NYSE	ALV	Fri, Aug 15, 1997	25.84	25.98	25.75	25.80
77	NYSE	ALV	Thu, Aug 14, 1997	25.62	25.75	25.57	25.71
76	NYSE	ALV	Wed, Aug 13, 1997	26.02	26.11	25.53	25.66
75	NYSE	ALV	Tue, Aug 12, 1997	25.84	25.89	25.57	25.57
74	NYSE	ALV	Mon, Aug 11, 1997	26.02	26.02	25.35	25.84
73	NYSE	ALV	Fri, Aug 8, 1997	26.16	26.34	25.93	25.93
72	NYSE	ALV	Thu, Aug 7, 1997	26.34	26.34	26.20	26.29
71	NYSE	ALV	Wed, Aug 6, 1997	26.11	26.25	26.07	26.20
70	NYSE	ALV	Tue, Aug 5, 1997	25.62	25.98	25.48	25.84
69	NYSE	ALV	Mon, Aug 4, 1997	25.35	25.62	25.30	25.57
68	NYSE	ALV	Fri, Aug 1, 1997	25.21	25.48	25.03	25.48
67	NYSE	ALV	Thu, Jul 31, 1997	25.39	25.44	25.03	25.08
66	NYSE	ALV	Wed, Jul 30, 1997	25.71	25.76	25.53	25.66
65	NYSE	ALV	Tue, Jul 29, 1997	25.93	25.93	25.44	25.66
64	NYSE	ALV	Mon, Jul 28, 1997	26.97	27.10	25.39	26.29
63	NYSE	ALV	Fri, Jul 25, 1997	26.61	26.65	26.43	26.61
62	NYSE	ALV	Thu, Jul 24, 1997	26.79	26.80	26.47	26.56
61	NYSE	ALV	Wed, Jul 23, 1997	26.97	27.05	26.61	26.92
60	NYSE	ALV	Tue, Jul 22, 1997	26.92	27.06	26.70	27.06
59	NYSE	ALV	Mon, Jul 21, 1997	26.88	27.01	26.79	27.01
58	NYSE	ALV	Fri, Jul 18, 1997	26.88	26.97	26.29	26.65
57	NYSE	ALV	Thu, Jul 17, 1997	27.01	27.10	26.79	26.88
56	NYSE	ALV	Wed, Jul 16, 1997	26.79	27.15	26.74	27.15
55	NYSE	ALV	Tue, Jul 15, 1997	27.15	27.15	26.56	26.79
54	NYSE	ALV	Mon, Jul 14, 1997	27.51	27.55	26.92	27.15
53	NYSE	ALV	Fri, Jul 11, 1997	27.73	27.78	27.19	27.60
52	NYSE	ALV	Thu, Jul 10, 1997	27.91	28.00	27.55	27.78
51	NYSE	ALV	Wed, Jul 9, 1997	28.36	28.36	27.73	27.87
50	NYSE	ALV	Tue, Jul 8, 1997	28.27	28.27	27.73	28.14
49	NYSE	ALV	Mon, Jul 7, 1997	28.54	28.63	27.82	28.45
48	NYSE	ALV	Thu, Jul 3, 1997	28.41	28.45	28.18	28.27
47	NYSE	ALV	Wed, Jul 2, 1997	28.32	28.45	28.18	28.45
46	NYSE	ALV	Tue, Jul 1, 1997	28.18	28.45	28.18	28.45
45	NYSE	ALV	Mon, Jun 30, 1997	27.73	28.36	27.55	28.18
44	NYSE	ALV	Fri, Jun 27, 1997	27.69	27.78	27.19	27.46
43	NYSE	ALV	Thu, Jun 26, 1997	27.69	27.82	27.33	27.60
42	NYSE	ALV	Wed, Jun 25, 1997	27.82	27.91	27.06	27.19
41	NYSE	ALV	Tue, Jun 24, 1997	27.28	27.33	26.92	27.24
40	NYSE	ALV	Mon, Jun 23, 1997	27.37	27.37	27.01	27.10
39	NYSE	ALV	Fri, Jun 20, 1997	27.19	27.19	26.83	27.10
38	NYSE	ALV	Thu, Jun 19, 1997	27.37	27.55	27.10	27.28
37	NYSE	ALV	Wed, Jun 18, 1997	27.19	27.46	26.92	26.92
36	NYSE	ALV	Tue, Jun 17, 1997	27.28	27.46	27.19	27.37
35	NYSE	ALV	Mon, Jun 16, 1997	28.00	28.00	27.28	27.46
34	NYSE	ALV	Fri, Jun 13, 1997	28.45	28.72	28.27	28.36
33	NYSE	ALV	Thu, Jun 12, 1997	28.36	28.36	27.82	28.18
32	NYSE	ALV	Wed, Jun 11, 1997	28.72	28.72	28.00	28.27
31	NYSE	ALV	Tue, Jun 10, 1997	28.54	28.63	28.18	28.45
30	NYSE	ALV	Mon, Jun 9, 1997	28.63	28.72	28.27	28.36
29	NYSE	ALV	Fri, Jun 6, 1997	28.00	28.90	27.91	28.72
28	NYSE	ALV	Thu, Jun 5, 1997	28.81	28.81	28.18	28.27
27	NYSE	ALV	Wed, Jun 4, 1997	28.54	28.99	28.54	28.81
26	NYSE	ALV	Tue, Jun 3, 1997	27.55	28.27	27.28	28.18
25	NYSE	ALV	Mon, Jun 2, 1997	27.19	27.19	26.65	26.65
24	NYSE	ALV	Fri, May 30, 1997	27.01	27.19	26.65	26.83
23	NYSE	ALV	Thu, May 29, 1997	27.82	27.82	27.19	27.46
22	NYSE	ALV	Wed, May 28, 1997	28.18	28.18	27.73	27.91
21	NYSE	ALV	Tue, May 27, 1997	28.45	28.54	28.00	28.18
20	NYSE	ALV	Fri, May 23, 1997	28.45	28.63	28.09	28.45
19	NYSE	ALV	Thu, May 22, 1997	28.72	28.72	27.82	27.91
18	NYSE	ALV	Wed, May 21, 1997	28.63	28.72	28.45	28.54
17	NYSE	ALV	Tue, May 20, 1997	27.64	28.27	27.55	28.27
16	NYSE	ALV	Mon, May 19, 1997	27.55	27.73	27.01	27.55
15	NYSE	ALV	Fri, May 16, 1997	28.36	28.36	27.73	28.00
14	NYSE	ALV	Thu, May 15, 1997	28.18	28.90	28.18	28.72
13	NYSE	ALV	Wed, May 14, 1997	27.91	28.09	27.55	28.09
12	NYSE	ALV	Tue, May 13, 1997	28.09	28.22	27.55	27.64
11	NYSE	ALV	Mon, May 12, 1997	26.74	27.73	26.74	27.64
10	NYSE	ALV	Fri, May 9, 1997	26.38	26.52	25.84	26.47
9	NYSE	ALV	Thu, May 8, 1997	25.57	26.29	25.48	26.20
8	NYSE	ALV	Wed, May 7, 1997	26.47	26.47	25.57	25.57
7	NYSE	ALV	Tue, May 6, 1997	25.66	25.84	25.48	25.75
6	NYSE	ALV	Mon, May 5, 1997	25.48	25.93	25.03	25.30
5	NYSE	ALV	Fri, May 2, 1997	25.66	25.66	24.04	24.76
4	NYSE	ALV	Thu, May 1, 1997	25.57	25.84	25.39	25.57
3	NYSE	ALV	Wed, Apr 30, 1997	25.30	25.57	24.40	25.57
2	NYSE	ALV	Tue, Apr 29, 1997	25.57	25.66	25.30	25.39
1	NYSE	ALV	Mon, Apr 28, 1997	26.29	26.29	25.30	25.48
#	Exchange	Symbol	Date	Open	High	Low	Close

Autoliv Inc NYSE:ALV 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