ASA Gold And Precious Metals Ltd NYSE:ASA Historical Prices

Below are the 8000 trading days of historical prices for ASA.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	ASA	Tue, Mar 5, 2024	14.55	14.57	14.41	14.43
7999	NYSE	ASA	Mon, Mar 4, 2024	14.09	14.41	14.02	14.37
7998	NYSE	ASA	Fri, Mar 1, 2024	13.53	13.93	13.41	13.88
7997	NYSE	ASA	Thu, Feb 29, 2024	13.34	13.53	13.34	13.40
7996	NYSE	ASA	Wed, Feb 28, 2024	13.32	13.39	13.18	13.20
7995	NYSE	ASA	Tue, Feb 27, 2024	13.53	13.65	13.41	13.42
7994	NYSE	ASA	Mon, Feb 26, 2024	13.90	13.90	13.52	13.58
7993	NYSE	ASA	Fri, Feb 23, 2024	13.54	13.97	13.54	13.87
7992	NYSE	ASA	Thu, Feb 22, 2024	13.75	13.76	13.60	13.61
7991	NYSE	ASA	Wed, Feb 21, 2024	13.93	13.99	13.77	13.82
7990	NYSE	ASA	Tue, Feb 20, 2024	13.85	13.99	13.85	13.92
7989	NYSE	ASA	Fri, Feb 16, 2024	13.66	13.89	13.55	13.79
7988	NYSE	ASA	Thu, Feb 15, 2024	13.57	13.90	13.57	13.74
7987	NYSE	ASA	Wed, Feb 14, 2024	13.55	13.76	13.54	13.54
7986	NYSE	ASA	Tue, Feb 13, 2024	14.19	14.19	13.55	13.64
7985	NYSE	ASA	Mon, Feb 12, 2024	14.20	14.47	14.20	14.46
7984	NYSE	ASA	Fri, Feb 9, 2024	14.39	14.39	14.24	14.27
7983	NYSE	ASA	Thu, Feb 8, 2024	14.30	14.50	14.29	14.41
7982	NYSE	ASA	Wed, Feb 7, 2024	14.36	14.64	14.35	14.42
7981	NYSE	ASA	Tue, Feb 6, 2024	14.35	14.50	14.26	14.48
7980	NYSE	ASA	Mon, Feb 5, 2024	14.23	14.39	14.21	14.33
7979	NYSE	ASA	Fri, Feb 2, 2024	14.77	14.77	14.30	14.50
7978	NYSE	ASA	Thu, Feb 1, 2024	14.66	15.13	14.66	14.88
7977	NYSE	ASA	Wed, Jan 31, 2024	14.94	15.04	14.54	14.57
7976	NYSE	ASA	Tue, Jan 30, 2024	14.96	15.01	14.79	14.99
7975	NYSE	ASA	Mon, Jan 29, 2024	14.73	14.97	14.60	14.86
7974	NYSE	ASA	Fri, Jan 26, 2024	14.75	14.78	14.64	14.69
7973	NYSE	ASA	Thu, Jan 25, 2024	14.48	14.72	14.42	14.66
7972	NYSE	ASA	Wed, Jan 24, 2024	14.63	14.63	14.22	14.34
7971	NYSE	ASA	Tue, Jan 23, 2024	14.18	14.54	14.16	14.42
7970	NYSE	ASA	Mon, Jan 22, 2024	14.37	14.43	14.22	14.29
7969	NYSE	ASA	Fri, Jan 19, 2024	14.61	14.68	14.32	14.44
7968	NYSE	ASA	Thu, Jan 18, 2024	14.74	14.74	14.54	14.56
7967	NYSE	ASA	Wed, Jan 17, 2024	14.59	14.83	14.59	14.71
7966	NYSE	ASA	Tue, Jan 16, 2024	15.22	15.34	14.77	14.82
7965	NYSE	ASA	Fri, Jan 12, 2024	14.92	15.31	14.92	15.26
7964	NYSE	ASA	Thu, Jan 11, 2024	14.89	15.05	14.57	14.75
7963	NYSE	ASA	Wed, Jan 10, 2024	14.92	15.00	14.80	14.88
7962	NYSE	ASA	Tue, Jan 9, 2024	14.87	14.94	14.79	14.83
7961	NYSE	ASA	Mon, Jan 8, 2024	14.96	15.06	14.63	14.77
7960	NYSE	ASA	Fri, Jan 5, 2024	15.07	15.07	14.80	14.99
7959	NYSE	ASA	Thu, Jan 4, 2024	14.75	15.12	14.75	15.00
7958	NYSE	ASA	Wed, Jan 3, 2024	14.90	14.92	14.74	14.85
7957	NYSE	ASA	Tue, Jan 2, 2024	15.06	15.28	15.06	15.14
7956	NYSE	ASA	Fri, Dec 29, 2023	15.15	15.15	14.98	15.06
7955	NYSE	ASA	Thu, Dec 28, 2023	15.78	15.88	15.14	15.29
7954	NYSE	ASA	Wed, Dec 27, 2023	16.00	16.25	15.45	15.76
7953	NYSE	ASA	Tue, Dec 26, 2023	15.92	16.08	15.92	15.98
7952	NYSE	ASA	Fri, Dec 22, 2023	16.19	16.27	15.82	15.86
7951	NYSE	ASA	Thu, Dec 21, 2023	15.65	16.00	15.53	15.88
7950	NYSE	ASA	Wed, Dec 20, 2023	15.95	15.95	15.54	15.54
7949	NYSE	ASA	Tue, Dec 19, 2023	15.48	16.04	15.48	16.00
7948	NYSE	ASA	Mon, Dec 18, 2023	15.33	15.48	15.11	15.47
7947	NYSE	ASA	Fri, Dec 15, 2023	15.41	15.44	15.13	15.22
7946	NYSE	ASA	Thu, Dec 14, 2023	15.25	15.70	15.25	15.37
7945	NYSE	ASA	Wed, Dec 13, 2023	14.58	15.15	14.58	15.12
7944	NYSE	ASA	Tue, Dec 12, 2023	15.00	15.05	14.45	14.58
7943	NYSE	ASA	Mon, Dec 11, 2023	15.11	15.48	15.02	15.05
7942	NYSE	ASA	Fri, Dec 8, 2023	15.26	15.38	15.10	15.13
7941	NYSE	ASA	Thu, Dec 7, 2023	15.29	15.75	15.29	15.43
7940	NYSE	ASA	Wed, Dec 6, 2023	15.51	15.51	15.18	15.29
7939	NYSE	ASA	Tue, Dec 5, 2023	15.54	15.58	15.31	15.45
7938	NYSE	ASA	Mon, Dec 4, 2023	15.59	15.77	15.42	15.61
7937	NYSE	ASA	Fri, Dec 1, 2023	15.30	15.80	15.30	15.75
7936	NYSE	ASA	Thu, Nov 30, 2023	15.41	15.50	15.10	15.31
7935	NYSE	ASA	Wed, Nov 29, 2023	14.97	15.68	14.81	15.40
7934	NYSE	ASA	Tue, Nov 28, 2023	14.46	15.00	14.40	14.94
7933	NYSE	ASA	Mon, Nov 27, 2023	14.32	14.44	14.25	14.41
7932	NYSE	ASA	Fri, Nov 24, 2023	14.18	14.35	14.05	14.17
7931	NYSE	ASA	Wed, Nov 22, 2023	14.23	14.42	14.12	14.18
7930	NYSE	ASA	Tue, Nov 21, 2023	14.14	14.38	14.14	14.22
7929	NYSE	ASA	Mon, Nov 20, 2023	13.63	13.98	13.63	13.91
7928	NYSE	ASA	Fri, Nov 17, 2023	13.79	13.81	13.30	13.71
7927	NYSE	ASA	Thu, Nov 16, 2023	13.59	13.80	13.59	13.79
7926	NYSE	ASA	Wed, Nov 15, 2023	13.33	13.50	13.26	13.49
7925	NYSE	ASA	Tue, Nov 14, 2023	13.01	13.34	13.01	13.33
7924	NYSE	ASA	Mon, Nov 13, 2023	12.85	12.98	12.82	12.83
7923	NYSE	ASA	Fri, Nov 10, 2023	13.30	13.30	12.80	12.90
7922	NYSE	ASA	Thu, Nov 9, 2023	13.13	13.46	13.10	13.31
7921	NYSE	ASA	Wed, Nov 8, 2023	13.38	13.46	13.13	13.20
7920	NYSE	ASA	Tue, Nov 7, 2023	13.58	13.58	13.40	13.47
7919	NYSE	ASA	Mon, Nov 6, 2023	13.77	13.79	13.67	13.67
7918	NYSE	ASA	Fri, Nov 3, 2023	13.48	13.88	13.48	13.79
7917	NYSE	ASA	Thu, Nov 2, 2023	13.51	13.65	13.24	13.34
7916	NYSE	ASA	Wed, Nov 1, 2023	13.56	13.64	13.36	13.47
7915	NYSE	ASA	Tue, Oct 31, 2023	13.79	13.89	13.55	13.57
7914	NYSE	ASA	Mon, Oct 30, 2023	13.86	13.94	13.73	13.78
7913	NYSE	ASA	Fri, Oct 27, 2023	13.40	13.78	13.35	13.73
7912	NYSE	ASA	Thu, Oct 26, 2023	13.55	13.60	13.47	13.50
7911	NYSE	ASA	Wed, Oct 25, 2023	13.70	13.76	13.53	13.56
7910	NYSE	ASA	Tue, Oct 24, 2023	13.70	13.89	13.70	13.73
7909	NYSE	ASA	Mon, Oct 23, 2023	13.79	13.87	13.70	13.71
7908	NYSE	ASA	Fri, Oct 20, 2023	13.80	13.99	13.75	13.85
7907	NYSE	ASA	Thu, Oct 19, 2023	13.66	13.81	13.66	13.71
7906	NYSE	ASA	Wed, Oct 18, 2023	13.65	13.92	13.62	13.64
7905	NYSE	ASA	Tue, Oct 17, 2023	13.45	13.73	13.45	13.60
7904	NYSE	ASA	Mon, Oct 16, 2023	13.35	13.53	13.35	13.48
7903	NYSE	ASA	Fri, Oct 13, 2023	13.27	13.61	13.27	13.47
7902	NYSE	ASA	Thu, Oct 12, 2023	13.31	13.31	12.85	13.08
7901	NYSE	ASA	Wed, Oct 11, 2023	13.36	13.52	13.35	13.40
7900	NYSE	ASA	Tue, Oct 10, 2023	13.14	13.38	13.14	13.23
7899	NYSE	ASA	Mon, Oct 9, 2023	13.16	13.52	13.03	13.19
7898	NYSE	ASA	Fri, Oct 6, 2023	12.93	13.22	12.90	13.02
7897	NYSE	ASA	Thu, Oct 5, 2023	12.82	13.05	12.82	12.99
7896	NYSE	ASA	Wed, Oct 4, 2023	13.06	13.06	12.85	12.94
7895	NYSE	ASA	Tue, Oct 3, 2023	12.87	13.09	12.87	13.03
7894	NYSE	ASA	Mon, Oct 2, 2023	13.19	13.24	12.96	12.99
7893	NYSE	ASA	Fri, Sep 29, 2023	13.51	13.54	13.27	13.33
7892	NYSE	ASA	Thu, Sep 28, 2023	13.14	13.38	13.14	13.35
7891	NYSE	ASA	Wed, Sep 27, 2023	13.67	13.67	13.06	13.32
7890	NYSE	ASA	Tue, Sep 26, 2023	13.99	14.20	13.69	13.70
7889	NYSE	ASA	Mon, Sep 25, 2023	14.13	14.23	14.02	14.04
7888	NYSE	ASA	Fri, Sep 22, 2023	14.29	14.43	14.15	14.22
7887	NYSE	ASA	Thu, Sep 21, 2023	14.25	14.43	14.14	14.19
7886	NYSE	ASA	Wed, Sep 20, 2023	14.26	14.60	14.26	14.41
7885	NYSE	ASA	Tue, Sep 19, 2023	14.38	14.38	14.21	14.30
7884	NYSE	ASA	Mon, Sep 18, 2023	14.39	14.39	14.11	14.34
7883	NYSE	ASA	Fri, Sep 15, 2023	14.16	14.46	14.16	14.35
7882	NYSE	ASA	Thu, Sep 14, 2023	14.13	14.42	14.13	14.26
7881	NYSE	ASA	Wed, Sep 13, 2023	14.38	14.49	14.12	14.16
7880	NYSE	ASA	Tue, Sep 12, 2023	14.39	14.52	14.27	14.37
7879	NYSE	ASA	Mon, Sep 11, 2023	14.41	14.58	14.41	14.50
7878	NYSE	ASA	Fri, Sep 8, 2023	14.18	14.43	14.18	14.34
7877	NYSE	ASA	Thu, Sep 7, 2023	14.27	14.34	14.24	14.30
7876	NYSE	ASA	Wed, Sep 6, 2023	14.40	14.55	14.34	14.37
7875	NYSE	ASA	Tue, Sep 5, 2023	14.61	14.81	14.45	14.53
7874	NYSE	ASA	Fri, Sep 1, 2023	14.99	15.00	14.70	14.72
7873	NYSE	ASA	Thu, Aug 31, 2023	14.97	14.97	14.79	14.88
7872	NYSE	ASA	Wed, Aug 30, 2023	14.88	15.04	14.84	14.85
7871	NYSE	ASA	Tue, Aug 29, 2023	14.73	14.95	14.64	14.85
7870	NYSE	ASA	Mon, Aug 28, 2023	14.58	14.80	14.58	14.73
7869	NYSE	ASA	Fri, Aug 25, 2023	14.72	14.73	14.43	14.59
7868	NYSE	ASA	Thu, Aug 24, 2023	14.79	14.84	14.63	14.64
7867	NYSE	ASA	Wed, Aug 23, 2023	14.51	14.87	14.51	14.76
7866	NYSE	ASA	Tue, Aug 22, 2023	14.30	14.50	14.17	14.33
7865	NYSE	ASA	Mon, Aug 21, 2023	14.12	14.60	14.06	14.25
7864	NYSE	ASA	Fri, Aug 18, 2023	14.20	14.47	14.07	14.12
7863	NYSE	ASA	Thu, Aug 17, 2023	14.41	14.61	14.22	14.30
7862	NYSE	ASA	Wed, Aug 16, 2023	14.51	14.51	14.35	14.41
7861	NYSE	ASA	Tue, Aug 15, 2023	14.62	14.71	14.51	14.52
7860	NYSE	ASA	Mon, Aug 14, 2023	14.97	15.09	14.60	14.79
7859	NYSE	ASA	Fri, Aug 11, 2023	14.75	15.10	14.75	14.98
7858	NYSE	ASA	Thu, Aug 10, 2023	14.91	15.43	14.71	14.71
7857	NYSE	ASA	Wed, Aug 9, 2023	14.73	14.99	14.73	14.96
7856	NYSE	ASA	Tue, Aug 8, 2023	14.80	14.94	14.70	14.81
7855	NYSE	ASA	Mon, Aug 7, 2023	14.86	14.97	14.85	14.89
7854	NYSE	ASA	Fri, Aug 4, 2023	14.96	15.21	14.87	15.00
7853	NYSE	ASA	Thu, Aug 3, 2023	14.68	15.01	14.68	14.74
7852	NYSE	ASA	Wed, Aug 2, 2023	14.92	15.10	14.71	14.74
7851	NYSE	ASA	Tue, Aug 1, 2023	15.30	15.32	15.04	15.05
7850	NYSE	ASA	Mon, Jul 31, 2023	15.30	15.67	15.30	15.49
7849	NYSE	ASA	Fri, Jul 28, 2023	15.25	15.40	15.24	15.33
7848	NYSE	ASA	Thu, Jul 27, 2023	15.63	15.64	15.06	15.15
7847	NYSE	ASA	Wed, Jul 26, 2023	15.82	15.82	15.61	15.69
7846	NYSE	ASA	Tue, Jul 25, 2023	15.51	15.79	15.51	15.79
7845	NYSE	ASA	Mon, Jul 24, 2023	15.49	15.59	14.81	15.50
7844	NYSE	ASA	Fri, Jul 21, 2023	15.60	15.73	15.51	15.62
7843	NYSE	ASA	Thu, Jul 20, 2023	15.93	15.97	15.56	15.61
7842	NYSE	ASA	Wed, Jul 19, 2023	15.98	16.01	15.87	15.91
7841	NYSE	ASA	Tue, Jul 18, 2023	15.74	16.12	15.71	16.02
7840	NYSE	ASA	Mon, Jul 17, 2023	15.64	15.72	15.53	15.70
7839	NYSE	ASA	Fri, Jul 14, 2023	15.87	15.88	15.64	15.65
7838	NYSE	ASA	Thu, Jul 13, 2023	15.54	15.89	15.44	15.80
7837	NYSE	ASA	Wed, Jul 12, 2023	15.34	15.82	15.34	15.64
7836	NYSE	ASA	Tue, Jul 11, 2023	15.22	15.32	15.12	15.16
7835	NYSE	ASA	Mon, Jul 10, 2023	14.86	15.14	14.67	15.09
7834	NYSE	ASA	Fri, Jul 7, 2023	14.57	14.91	14.57	14.85
7833	NYSE	ASA	Thu, Jul 6, 2023	14.94	15.00	14.53	14.58
7832	NYSE	ASA	Wed, Jul 5, 2023	15.15	15.15	14.87	14.89
7831	NYSE	ASA	Mon, Jul 3, 2023	14.96	15.36	14.96	15.07
7830	NYSE	ASA	Fri, Jun 30, 2023	14.76	14.94	14.74	14.87
7829	NYSE	ASA	Thu, Jun 29, 2023	14.35	14.85	14.15	14.65
7828	NYSE	ASA	Wed, Jun 28, 2023	14.40	14.60	14.40	14.52
7827	NYSE	ASA	Tue, Jun 27, 2023	14.95	15.02	14.59	14.59
7826	NYSE	ASA	Mon, Jun 26, 2023	14.78	14.98	14.76	14.92
7825	NYSE	ASA	Fri, Jun 23, 2023	14.75	14.97	14.70	14.73
7824	NYSE	ASA	Thu, Jun 22, 2023	14.66	14.79	14.65	14.74
7823	NYSE	ASA	Wed, Jun 21, 2023	14.96	14.96	14.52	14.84
7822	NYSE	ASA	Tue, Jun 20, 2023	15.12	15.12	14.82	14.91
7821	NYSE	ASA	Fri, Jun 16, 2023	15.10	15.37	15.10	15.20
7820	NYSE	ASA	Thu, Jun 15, 2023	15.10	15.17	15.01	15.16
7819	NYSE	ASA	Wed, Jun 14, 2023	15.37	15.50	14.80	15.17
7818	NYSE	ASA	Tue, Jun 13, 2023	15.57	15.67	15.33	15.34
7817	NYSE	ASA	Mon, Jun 12, 2023	15.52	15.52	15.21	15.50
7816	NYSE	ASA	Fri, Jun 9, 2023	15.72	15.97	15.46	15.46
7815	NYSE	ASA	Thu, Jun 8, 2023	15.67	15.97	15.67	15.82
7814	NYSE	ASA	Wed, Jun 7, 2023	15.74	16.20	15.55	15.57
7813	NYSE	ASA	Tue, Jun 6, 2023	15.74	15.85	15.59	15.84
7812	NYSE	ASA	Mon, Jun 5, 2023	15.78	15.87	15.66	15.75
7811	NYSE	ASA	Fri, Jun 2, 2023	15.95	16.16	15.55	15.80
7810	NYSE	ASA	Thu, Jun 1, 2023	15.74	16.09	15.57	15.96
7809	NYSE	ASA	Wed, May 31, 2023	15.23	15.73	15.21	15.73
7808	NYSE	ASA	Tue, May 30, 2023	15.31	15.36	15.19	15.19
7807	NYSE	ASA	Fri, May 26, 2023	15.35	15.63	15.17	15.29
7806	NYSE	ASA	Thu, May 25, 2023	15.32	15.52	15.26	15.28
7805	NYSE	ASA	Wed, May 24, 2023	15.91	15.93	15.59	15.62
7804	NYSE	ASA	Tue, May 23, 2023	15.96	16.07	15.91	15.91
7803	NYSE	ASA	Mon, May 22, 2023	16.00	16.25	15.85	16.07
7802	NYSE	ASA	Fri, May 19, 2023	15.84	16.19	15.84	16.06
7801	NYSE	ASA	Thu, May 18, 2023	16.04	16.06	15.75	15.87
7800	NYSE	ASA	Wed, May 17, 2023	16.31	16.32	16.12	16.21
7799	NYSE	ASA	Tue, May 16, 2023	16.76	16.76	16.35	16.41
7798	NYSE	ASA	Mon, May 15, 2023	16.74	16.91	16.74	16.83
7797	NYSE	ASA	Fri, May 12, 2023	16.55	16.80	16.55	16.62
7796	NYSE	ASA	Thu, May 11, 2023	17.00	17.13	16.46	16.71
7795	NYSE	ASA	Wed, May 10, 2023	17.37	17.49	17.21	17.28
7794	NYSE	ASA	Tue, May 9, 2023	17.35	17.50	17.34	17.47
7793	NYSE	ASA	Mon, May 8, 2023	17.50	17.50	17.42	17.47
7792	NYSE	ASA	Fri, May 5, 2023	17.34	17.64	17.21	17.53
7791	NYSE	ASA	Thu, May 4, 2023	17.13	17.75	17.13	17.65
7790	NYSE	ASA	Wed, May 3, 2023	17.08	17.20	17.04	17.13
7789	NYSE	ASA	Tue, May 2, 2023	16.75	17.07	16.75	17.04
7788	NYSE	ASA	Mon, May 1, 2023	16.70	17.00	16.60	16.66
7787	NYSE	ASA	Fri, Apr 28, 2023	16.74	16.81	16.61	16.67
7786	NYSE	ASA	Thu, Apr 27, 2023	16.53	16.75	16.53	16.73
7785	NYSE	ASA	Wed, Apr 26, 2023	16.61	16.74	16.49	16.53
7784	NYSE	ASA	Tue, Apr 25, 2023	16.72	16.83	16.40	16.60
7783	NYSE	ASA	Mon, Apr 24, 2023	16.68	16.91	16.58	16.73
7782	NYSE	ASA	Fri, Apr 21, 2023	16.97	17.01	16.51	16.67
7781	NYSE	ASA	Thu, Apr 20, 2023	16.92	17.13	16.88	16.95
7780	NYSE	ASA	Wed, Apr 19, 2023	17.00	17.03	16.80	16.95
7779	NYSE	ASA	Tue, Apr 18, 2023	17.07	17.29	17.06	17.14
7778	NYSE	ASA	Mon, Apr 17, 2023	17.25	17.25	16.90	17.08
7777	NYSE	ASA	Fri, Apr 14, 2023	17.41	17.41	17.03	17.26
7776	NYSE	ASA	Thu, Apr 13, 2023	17.06	17.69	17.06	17.53
7775	NYSE	ASA	Wed, Apr 12, 2023	16.95	16.99	16.90	16.98
7774	NYSE	ASA	Tue, Apr 11, 2023	16.40	16.84	16.40	16.79
7773	NYSE	ASA	Mon, Apr 10, 2023	16.43	16.53	16.18	16.38
7772	NYSE	ASA	Thu, Apr 6, 2023	16.63	16.70	16.52	16.58
7771	NYSE	ASA	Wed, Apr 5, 2023	17.00	17.00	16.25	16.58
7770	NYSE	ASA	Tue, Apr 4, 2023	16.37	16.98	16.34	16.90
7769	NYSE	ASA	Mon, Apr 3, 2023	15.93	16.46	15.93	16.35
7768	NYSE	ASA	Fri, Mar 31, 2023	16.22	16.27	15.96	16.03
7767	NYSE	ASA	Thu, Mar 30, 2023	15.85	16.09	15.76	16.09
7766	NYSE	ASA	Wed, Mar 29, 2023	15.78	15.88	15.60	15.79
7765	NYSE	ASA	Tue, Mar 28, 2023	15.55	15.83	15.41	15.79
7764	NYSE	ASA	Mon, Mar 27, 2023	15.50	15.77	15.42	15.46
7763	NYSE	ASA	Fri, Mar 24, 2023	15.81	15.90	15.65	15.67
7762	NYSE	ASA	Thu, Mar 23, 2023	15.49	15.97	15.35	15.83
7761	NYSE	ASA	Wed, Mar 22, 2023	15.00	15.60	15.00	15.34
7760	NYSE	ASA	Tue, Mar 21, 2023	15.53	15.65	15.07	15.11
7759	NYSE	ASA	Mon, Mar 20, 2023	15.50	15.69	15.42	15.65
7758	NYSE	ASA	Fri, Mar 17, 2023	14.73	15.53	14.70	15.40
7757	NYSE	ASA	Thu, Mar 16, 2023	14.98	14.98	14.42	14.63
7756	NYSE	ASA	Wed, Mar 15, 2023	15.06	15.16	14.82	14.92
7755	NYSE	ASA	Tue, Mar 14, 2023	15.06	15.08	14.96	15.03
7754	NYSE	ASA	Mon, Mar 13, 2023	14.72	15.07	14.72	14.98
7753	NYSE	ASA	Fri, Mar 10, 2023	14.33	14.61	14.20	14.30
7752	NYSE	ASA	Thu, Mar 9, 2023	14.15	14.31	14.05	14.09
7751	NYSE	ASA	Wed, Mar 8, 2023	14.12	14.30	14.03	14.10
7750	NYSE	ASA	Tue, Mar 7, 2023	14.45	14.45	14.04	14.12
7749	NYSE	ASA	Mon, Mar 6, 2023	14.75	14.86	14.57	14.57
7748	NYSE	ASA	Fri, Mar 3, 2023	14.83	14.91	14.68	14.86
7747	NYSE	ASA	Thu, Mar 2, 2023	14.82	14.83	14.60	14.75
7746	NYSE	ASA	Wed, Mar 1, 2023	14.55	14.87	14.41	14.82
7745	NYSE	ASA	Tue, Feb 28, 2023	14.17	14.41	14.09	14.41
7744	NYSE	ASA	Mon, Feb 27, 2023	14.07	14.26	14.00	14.16
7743	NYSE	ASA	Fri, Feb 24, 2023	14.03	14.04	13.89	14.00
7742	NYSE	ASA	Thu, Feb 23, 2023	14.43	14.45	14.12	14.19
7741	NYSE	ASA	Wed, Feb 22, 2023	14.61	14.81	14.31	14.38
7740	NYSE	ASA	Tue, Feb 21, 2023	14.65	14.76	14.48	14.57
7739	NYSE	ASA	Fri, Feb 17, 2023	14.75	14.79	14.55	14.71
7738	NYSE	ASA	Thu, Feb 16, 2023	14.61	14.95	14.61	14.80
7737	NYSE	ASA	Wed, Feb 15, 2023	15.05	15.05	14.74	14.79
7736	NYSE	ASA	Tue, Feb 14, 2023	15.08	15.34	14.88	15.30
7735	NYSE	ASA	Mon, Feb 13, 2023	14.93	15.20	14.93	15.17
7734	NYSE	ASA	Fri, Feb 10, 2023	15.25	15.25	14.87	15.06
7733	NYSE	ASA	Thu, Feb 9, 2023	15.87	15.87	15.26	15.29
7732	NYSE	ASA	Wed, Feb 8, 2023	15.75	15.77	15.51	15.65
7731	NYSE	ASA	Tue, Feb 7, 2023	15.51	15.89	15.50	15.75
7730	NYSE	ASA	Mon, Feb 6, 2023	15.50	15.69	15.50	15.55
7729	NYSE	ASA	Fri, Feb 3, 2023	16.00	16.12	15.55	15.59
7728	NYSE	ASA	Thu, Feb 2, 2023	16.89	16.89	16.39	16.48
7727	NYSE	ASA	Wed, Feb 1, 2023	16.22	16.85	16.22	16.76
7726	NYSE	ASA	Tue, Jan 31, 2023	16.25	16.38	16.11	16.34
7725	NYSE	ASA	Mon, Jan 30, 2023	16.29	16.41	16.21	16.24
7724	NYSE	ASA	Fri, Jan 27, 2023	16.40	16.47	16.03	16.43
7723	NYSE	ASA	Thu, Jan 26, 2023	16.73	16.73	16.39	16.52
7722	NYSE	ASA	Wed, Jan 25, 2023	16.49	16.74	16.34	16.70
7721	NYSE	ASA	Tue, Jan 24, 2023	16.47	16.65	16.29	16.63
7720	NYSE	ASA	Mon, Jan 23, 2023	16.48	16.56	16.32	16.54
7719	NYSE	ASA	Fri, Jan 20, 2023	16.36	16.60	16.23	16.55
7718	NYSE	ASA	Thu, Jan 19, 2023	16.30	16.45	16.18	16.38
7717	NYSE	ASA	Wed, Jan 18, 2023	16.34	16.50	16.23	16.24
7716	NYSE	ASA	Tue, Jan 17, 2023	16.36	16.37	16.01	16.19
7715	NYSE	ASA	Fri, Jan 13, 2023	16.05	16.49	16.05	16.37
7714	NYSE	ASA	Thu, Jan 12, 2023	16.00	16.21	15.95	16.17
7713	NYSE	ASA	Wed, Jan 11, 2023	15.77	15.88	15.68	15.83
7712	NYSE	ASA	Tue, Jan 10, 2023	15.61	15.75	15.55	15.70
7711	NYSE	ASA	Mon, Jan 9, 2023	15.80	15.85	15.57	15.58
7710	NYSE	ASA	Fri, Jan 6, 2023	15.32	15.75	15.30	15.64
7709	NYSE	ASA	Thu, Jan 5, 2023	15.12	15.17	14.93	15.15
7708	NYSE	ASA	Wed, Jan 4, 2023	14.87	15.37	14.87	15.27
7707	NYSE	ASA	Tue, Jan 3, 2023	14.64	14.90	14.61	14.72
7706	NYSE	ASA	Fri, Dec 30, 2022	14.35	14.55	14.27	14.31
7705	NYSE	ASA	Thu, Dec 29, 2022	14.36	14.62	14.32	14.40
7704	NYSE	ASA	Wed, Dec 28, 2022	14.57	14.57	14.22	14.25
7703	NYSE	ASA	Tue, Dec 27, 2022	14.61	14.88	14.49	14.57
7702	NYSE	ASA	Fri, Dec 23, 2022	14.34	14.56	14.20	14.54
7701	NYSE	ASA	Thu, Dec 22, 2022	14.32	14.48	14.00	14.30
7700	NYSE	ASA	Wed, Dec 21, 2022	14.50	14.73	14.40	14.42
7699	NYSE	ASA	Tue, Dec 20, 2022	14.14	14.57	14.14	14.54
7698	NYSE	ASA	Mon, Dec 19, 2022	14.30	14.30	13.95	13.99
7697	NYSE	ASA	Fri, Dec 16, 2022	14.03	14.39	14.03	14.25
7696	NYSE	ASA	Thu, Dec 15, 2022	14.33	14.33	14.05	14.10
7695	NYSE	ASA	Wed, Dec 14, 2022	14.66	14.77	14.36	14.62
7694	NYSE	ASA	Tue, Dec 13, 2022	14.51	14.79	14.44	14.60
7693	NYSE	ASA	Mon, Dec 12, 2022	14.13	14.38	13.99	14.15
7692	NYSE	ASA	Fri, Dec 9, 2022	14.38	14.51	14.14	14.14
7691	NYSE	ASA	Thu, Dec 8, 2022	14.65	14.65	14.20	14.27
7690	NYSE	ASA	Wed, Dec 7, 2022	14.20	14.66	14.20	14.54
7689	NYSE	ASA	Tue, Dec 6, 2022	14.25	14.47	14.17	14.20
7688	NYSE	ASA	Mon, Dec 5, 2022	14.56	14.69	14.18	14.18
7687	NYSE	ASA	Fri, Dec 2, 2022	14.52	14.80	14.19	14.65
7686	NYSE	ASA	Thu, Dec 1, 2022	14.65	14.98	14.53	14.73
7685	NYSE	ASA	Wed, Nov 30, 2022	13.86	14.37	13.79	14.26
7684	NYSE	ASA	Tue, Nov 29, 2022	13.48	13.90	13.48	13.86
7683	NYSE	ASA	Mon, Nov 28, 2022	13.67	13.71	13.33	13.33
7682	NYSE	ASA	Fri, Nov 25, 2022	13.81	13.93	13.63	13.77
7681	NYSE	ASA	Wed, Nov 23, 2022	13.51	13.85	13.42	13.75
7680	NYSE	ASA	Tue, Nov 22, 2022	13.38	13.61	13.22	13.59
7679	NYSE	ASA	Mon, Nov 21, 2022	13.22	13.26	13.05	13.23
7678	NYSE	ASA	Fri, Nov 18, 2022	13.20	13.40	13.11	13.20
7677	NYSE	ASA	Thu, Nov 17, 2022	13.25	13.38	13.16	13.17
7676	NYSE	ASA	Wed, Nov 16, 2022	13.59	13.76	13.47	13.51
7675	NYSE	ASA	Tue, Nov 15, 2022	14.13	14.13	13.70	13.79
7674	NYSE	ASA	Mon, Nov 14, 2022	13.94	14.14	13.89	13.90
7673	NYSE	ASA	Fri, Nov 11, 2022	14.08	14.10	13.68	13.94
7672	NYSE	ASA	Thu, Nov 10, 2022	13.44	14.10	13.44	14.05
7671	NYSE	ASA	Wed, Nov 9, 2022	13.44	13.46	12.92	12.91
7670	NYSE	ASA	Tue, Nov 8, 2022	13.02	13.67	12.95	13.45
7669	NYSE	ASA	Mon, Nov 7, 2022	13.12	13.19	12.81	12.95
7668	NYSE	ASA	Fri, Nov 4, 2022	12.54	13.00	12.54	13.00
7667	NYSE	ASA	Thu, Nov 3, 2022	12.16	12.24	12.08	12.13
7666	NYSE	ASA	Wed, Nov 2, 2022	12.37	12.54	12.10	12.26
7665	NYSE	ASA	Tue, Nov 1, 2022	12.38	12.74	12.18	12.30
7664	NYSE	ASA	Mon, Oct 31, 2022	12.13	12.39	12.13	12.18
7663	NYSE	ASA	Fri, Oct 28, 2022	12.40	12.58	12.31	12.39
7662	NYSE	ASA	Thu, Oct 27, 2022	12.82	12.83	12.59	12.59
7661	NYSE	ASA	Wed, Oct 26, 2022	12.95	13.03	12.71	12.80
7660	NYSE	ASA	Tue, Oct 25, 2022	12.59	13.01	12.59	12.78
7659	NYSE	ASA	Mon, Oct 24, 2022	12.71	12.79	12.54	12.61
7658	NYSE	ASA	Fri, Oct 21, 2022	12.44	12.86	12.42	12.79
7657	NYSE	ASA	Thu, Oct 20, 2022	12.35	12.94	12.35	12.38
7656	NYSE	ASA	Wed, Oct 19, 2022	12.39	12.84	12.22	12.27
7655	NYSE	ASA	Tue, Oct 18, 2022	12.83	12.83	12.33	12.49
7654	NYSE	ASA	Mon, Oct 17, 2022	12.84	13.14	12.51	12.64
7653	NYSE	ASA	Fri, Oct 14, 2022	12.84	12.89	12.60	12.62
7652	NYSE	ASA	Thu, Oct 13, 2022	12.70	13.10	12.50	13.02
7651	NYSE	ASA	Wed, Oct 12, 2022	12.98	13.11	12.76	12.94
7650	NYSE	ASA	Tue, Oct 11, 2022	13.16	13.38	12.89	12.99
7649	NYSE	ASA	Mon, Oct 10, 2022	13.03	13.43	12.99	13.19
7648	NYSE	ASA	Fri, Oct 7, 2022	13.22	13.42	13.08	13.14
7647	NYSE	ASA	Thu, Oct 6, 2022	13.17	13.53	13.17	13.53
7646	NYSE	ASA	Wed, Oct 5, 2022	13.12	13.23	12.92	13.22
7645	NYSE	ASA	Tue, Oct 4, 2022	13.20	13.55	13.18	13.32
7644	NYSE	ASA	Mon, Oct 3, 2022	12.78	13.18	12.60	13.02
7643	NYSE	ASA	Fri, Sep 30, 2022	12.22	12.76	12.20	12.53
7642	NYSE	ASA	Thu, Sep 29, 2022	12.25	12.32	12.00	12.21
7641	NYSE	ASA	Wed, Sep 28, 2022	12.25	12.59	12.16	12.30
7640	NYSE	ASA	Tue, Sep 27, 2022	12.24	12.35	12.02	12.03
7639	NYSE	ASA	Mon, Sep 26, 2022	12.47	12.72	11.93	12.01
7638	NYSE	ASA	Fri, Sep 23, 2022	12.77	12.86	12.29	12.42
7637	NYSE	ASA	Thu, Sep 22, 2022	13.33	13.34	13.00	13.00
7636	NYSE	ASA	Wed, Sep 21, 2022	13.15	13.54	13.10	13.25
7635	NYSE	ASA	Tue, Sep 20, 2022	13.40	13.40	13.10	13.11
7634	NYSE	ASA	Mon, Sep 19, 2022	13.33	13.59	13.31	13.47
7633	NYSE	ASA	Fri, Sep 16, 2022	13.32	13.66	13.19	13.56
7632	NYSE	ASA	Thu, Sep 15, 2022	13.77	13.95	13.39	13.45
7631	NYSE	ASA	Wed, Sep 14, 2022	13.82	14.24	13.82	13.86
7630	NYSE	ASA	Tue, Sep 13, 2022	14.19	14.25	13.84	13.84
7629	NYSE	ASA	Mon, Sep 12, 2022	14.30	14.56	14.30	14.41
7628	NYSE	ASA	Fri, Sep 9, 2022	13.91	14.14	13.89	14.13
7627	NYSE	ASA	Thu, Sep 8, 2022	13.79	13.82	13.54	13.60
7626	NYSE	ASA	Wed, Sep 7, 2022	13.49	13.90	13.33	13.75
7625	NYSE	ASA	Tue, Sep 6, 2022	14.00	14.09	13.48	13.50
7624	NYSE	ASA	Fri, Sep 2, 2022	13.63	14.15	13.63	13.94
7623	NYSE	ASA	Thu, Sep 1, 2022	13.79	13.85	13.50	13.53
7622	NYSE	ASA	Wed, Aug 31, 2022	14.04	14.15	13.91	13.99
7621	NYSE	ASA	Tue, Aug 30, 2022	14.28	14.28	13.92	14.04
7620	NYSE	ASA	Mon, Aug 29, 2022	14.40	14.58	14.27	14.34
7619	NYSE	ASA	Fri, Aug 26, 2022	14.80	14.92	14.34	14.37
7618	NYSE	ASA	Thu, Aug 25, 2022	14.87	14.95	14.72	14.90
7617	NYSE	ASA	Wed, Aug 24, 2022	14.79	14.85	14.58	14.71
7616	NYSE	ASA	Tue, Aug 23, 2022	14.53	15.02	14.53	14.78
7615	NYSE	ASA	Mon, Aug 22, 2022	14.53	14.64	14.44	14.61
7614	NYSE	ASA	Fri, Aug 19, 2022	14.80	14.87	14.69	14.70
7613	NYSE	ASA	Thu, Aug 18, 2022	15.09	15.17	14.92	14.95
7612	NYSE	ASA	Wed, Aug 17, 2022	15.51	15.51	15.01	15.09
7611	NYSE	ASA	Tue, Aug 16, 2022	15.45	15.68	15.40	15.59
7610	NYSE	ASA	Mon, Aug 15, 2022	15.67	15.67	15.37	15.53
7609	NYSE	ASA	Fri, Aug 12, 2022	15.51	15.93	15.51	15.93
7608	NYSE	ASA	Thu, Aug 11, 2022	15.82	15.82	15.35	15.44
7607	NYSE	ASA	Wed, Aug 10, 2022	15.54	15.90	15.47	15.57
7606	NYSE	ASA	Tue, Aug 9, 2022	15.71	15.71	15.28	15.50
7605	NYSE	ASA	Mon, Aug 8, 2022	15.06	15.63	15.06	15.49
7604	NYSE	ASA	Fri, Aug 5, 2022	14.74	14.99	14.52	14.90
7603	NYSE	ASA	Thu, Aug 4, 2022	14.76	15.17	14.52	15.06
7602	NYSE	ASA	Wed, Aug 3, 2022	14.92	14.94	14.60	14.72
7601	NYSE	ASA	Tue, Aug 2, 2022	15.16	15.49	14.85	14.92
7600	NYSE	ASA	Mon, Aug 1, 2022	14.98	15.21	14.93	14.99
7599	NYSE	ASA	Fri, Jul 29, 2022	14.96	15.24	14.81	15.13
7598	NYSE	ASA	Thu, Jul 28, 2022	14.61	14.99	14.47	14.78
7597	NYSE	ASA	Wed, Jul 27, 2022	13.74	14.25	13.58	14.20
7596	NYSE	ASA	Tue, Jul 26, 2022	13.53	13.80	13.53	13.70
7595	NYSE	ASA	Mon, Jul 25, 2022	13.70	13.78	13.49	13.58
7594	NYSE	ASA	Fri, Jul 22, 2022	13.90	14.36	13.76	13.81
7593	NYSE	ASA	Thu, Jul 21, 2022	13.39	13.90	13.32	13.80
7592	NYSE	ASA	Wed, Jul 20, 2022	13.73	13.73	13.41	13.41
7591	NYSE	ASA	Tue, Jul 19, 2022	13.48	13.72	13.43	13.60
7590	NYSE	ASA	Mon, Jul 18, 2022	13.49	13.79	13.36	13.36
7589	NYSE	ASA	Fri, Jul 15, 2022	13.44	13.44	13.04	13.29
7588	NYSE	ASA	Thu, Jul 14, 2022	13.60	13.65	13.17	13.24
7587	NYSE	ASA	Wed, Jul 13, 2022	13.63	14.13	13.54	13.87
7586	NYSE	ASA	Tue, Jul 12, 2022	13.90	14.09	13.67	13.73
7585	NYSE	ASA	Mon, Jul 11, 2022	14.00	14.17	13.88	13.95
7584	NYSE	ASA	Fri, Jul 8, 2022	13.99	14.31	13.92	14.02
7583	NYSE	ASA	Thu, Jul 7, 2022	14.12	14.40	14.07	14.17
7582	NYSE	ASA	Wed, Jul 6, 2022	14.26	14.32	13.92	14.07
7581	NYSE	ASA	Tue, Jul 5, 2022	14.60	14.60	14.06	14.20
7580	NYSE	ASA	Fri, Jul 1, 2022	14.58	15.21	14.58	14.93
7579	NYSE	ASA	Thu, Jun 30, 2022	15.04	15.12	14.58	14.67
7578	NYSE	ASA	Wed, Jun 29, 2022	15.27	15.43	15.01	15.09
7577	NYSE	ASA	Tue, Jun 28, 2022	15.57	15.64	15.24	15.27
7576	NYSE	ASA	Mon, Jun 27, 2022	15.70	15.70	15.24	15.57
7575	NYSE	ASA	Fri, Jun 24, 2022	15.25	15.82	15.25	15.70
7574	NYSE	ASA	Thu, Jun 23, 2022	16.07	16.07	15.12	15.27
7573	NYSE	ASA	Wed, Jun 22, 2022	16.42	16.50	15.96	15.97
7572	NYSE	ASA	Tue, Jun 21, 2022	16.58	16.85	16.37	16.39
7571	NYSE	ASA	Fri, Jun 17, 2022	16.87	17.03	16.55	16.58
7570	NYSE	ASA	Thu, Jun 16, 2022	16.71	17.32	16.53	17.00
7569	NYSE	ASA	Wed, Jun 15, 2022	16.83	16.95	16.34	16.88
7568	NYSE	ASA	Tue, Jun 14, 2022	17.30	17.38	16.47	16.57
7567	NYSE	ASA	Mon, Jun 13, 2022	17.83	18.21	17.18	17.26
7566	NYSE	ASA	Fri, Jun 10, 2022	17.80	18.60	17.63	18.53
7565	NYSE	ASA	Thu, Jun 9, 2022	18.20	18.20	17.77	17.96
7564	NYSE	ASA	Wed, Jun 8, 2022	18.32	18.45	18.25	18.30
7563	NYSE	ASA	Tue, Jun 7, 2022	18.41	18.69	18.36	18.50
7562	NYSE	ASA	Mon, Jun 6, 2022	18.83	18.93	18.46	18.51
7561	NYSE	ASA	Fri, Jun 3, 2022	18.96	19.03	18.59	18.77
7560	NYSE	ASA	Thu, Jun 2, 2022	18.55	19.27	18.37	19.01
7559	NYSE	ASA	Wed, Jun 1, 2022	18.26	18.57	18.21	18.45
7558	NYSE	ASA	Tue, May 31, 2022	18.55	18.91	18.22	18.29
7557	NYSE	ASA	Fri, May 27, 2022	18.81	18.83	18.50	18.78
7556	NYSE	ASA	Thu, May 26, 2022	18.45	18.78	18.44	18.62
7555	NYSE	ASA	Wed, May 25, 2022	18.62	18.70	18.41	18.55
7554	NYSE	ASA	Tue, May 24, 2022	18.47	18.99	18.47	18.88
7553	NYSE	ASA	Mon, May 23, 2022	18.81	18.98	18.57	18.65
7552	NYSE	ASA	Fri, May 20, 2022	18.75	18.78	18.21	18.48
7551	NYSE	ASA	Thu, May 19, 2022	18.12	18.89	18.12	18.81
7550	NYSE	ASA	Wed, May 18, 2022	18.28	18.35	17.90	17.90
7549	NYSE	ASA	Tue, May 17, 2022	18.31	18.56	18.12	18.29
7548	NYSE	ASA	Mon, May 16, 2022	18.00	18.24	17.95	18.17
7547	NYSE	ASA	Fri, May 13, 2022	17.60	18.35	17.41	17.92
7546	NYSE	ASA	Thu, May 12, 2022	18.10	18.12	17.45	17.64
7545	NYSE	ASA	Wed, May 11, 2022	18.37	18.97	18.16	18.32
7544	NYSE	ASA	Tue, May 10, 2022	19.05	19.21	18.11	18.29
7543	NYSE	ASA	Mon, May 9, 2022	19.70	19.77	19.00	19.01
7542	NYSE	ASA	Fri, May 6, 2022	20.06	20.23	19.87	19.97
7541	NYSE	ASA	Thu, May 5, 2022	20.86	21.05	20.06	20.17
7540	NYSE	ASA	Wed, May 4, 2022	20.02	20.80	20.00	20.72
7539	NYSE	ASA	Tue, May 3, 2022	20.15	20.61	20.15	20.26
7538	NYSE	ASA	Mon, May 2, 2022	20.31	20.46	20.03	20.17
7537	NYSE	ASA	Fri, Apr 29, 2022	21.06	21.25	20.56	20.56
7536	NYSE	ASA	Thu, Apr 28, 2022	20.50	20.80	20.39	20.75
7535	NYSE	ASA	Wed, Apr 27, 2022	20.48	20.70	20.38	20.43
7534	NYSE	ASA	Tue, Apr 26, 2022	20.67	20.77	20.43	20.55
7533	NYSE	ASA	Mon, Apr 25, 2022	20.78	20.80	20.31	20.68
7532	NYSE	ASA	Fri, Apr 22, 2022	21.67	21.86	21.27	21.41
7531	NYSE	ASA	Thu, Apr 21, 2022	22.50	22.50	21.92	22.05
7530	NYSE	ASA	Wed, Apr 20, 2022	22.56	22.81	22.45	22.71
7529	NYSE	ASA	Tue, Apr 19, 2022	22.81	22.85	22.60	22.67
7528	NYSE	ASA	Mon, Apr 18, 2022	22.99	23.25	22.91	22.97
7527	NYSE	ASA	Thu, Apr 14, 2022	22.89	22.97	22.59	22.88
7526	NYSE	ASA	Wed, Apr 13, 2022	22.50	22.90	22.29	22.85
7525	NYSE	ASA	Tue, Apr 12, 2022	22.57	22.84	22.50	22.55
7524	NYSE	ASA	Mon, Apr 11, 2022	22.55	22.67	22.33	22.44
7523	NYSE	ASA	Fri, Apr 8, 2022	22.22	22.61	22.19	22.42
7522	NYSE	ASA	Thu, Apr 7, 2022	22.22	22.39	22.12	22.22
7521	NYSE	ASA	Wed, Apr 6, 2022	22.30	22.38	22.05	22.27
7520	NYSE	ASA	Tue, Apr 5, 2022	22.79	23.06	22.20	22.22
7519	NYSE	ASA	Mon, Apr 4, 2022	22.58	23.16	22.58	22.72
7518	NYSE	ASA	Fri, Apr 1, 2022	22.27	22.96	22.09	22.85
7517	NYSE	ASA	Thu, Mar 31, 2022	22.77	22.77	22.36	22.41
7516	NYSE	ASA	Wed, Mar 30, 2022	22.55	22.74	22.37	22.47
7515	NYSE	ASA	Tue, Mar 29, 2022	21.94	22.43	21.90	22.43
7514	NYSE	ASA	Mon, Mar 28, 2022	22.55	22.60	22.31	22.32
7513	NYSE	ASA	Fri, Mar 25, 2022	22.77	23.07	22.60	22.99
7512	NYSE	ASA	Thu, Mar 24, 2022	23.31	23.35	22.92	22.96
7511	NYSE	ASA	Wed, Mar 23, 2022	22.78	23.35	22.64	23.11
7510	NYSE	ASA	Tue, Mar 22, 2022	23.01	23.09	22.42	22.79
7509	NYSE	ASA	Mon, Mar 21, 2022	22.56	23.17	22.46	22.97
7508	NYSE	ASA	Fri, Mar 18, 2022	22.48	22.80	22.38	22.47
7507	NYSE	ASA	Thu, Mar 17, 2022	22.00	22.86	22.00	22.63
7506	NYSE	ASA	Wed, Mar 16, 2022	21.45	21.85	21.04	21.85
7505	NYSE	ASA	Tue, Mar 15, 2022	21.46	21.81	21.25	21.50
7504	NYSE	ASA	Mon, Mar 14, 2022	22.49	22.55	21.54	21.72
7503	NYSE	ASA	Fri, Mar 11, 2022	22.74	23.00	22.53	22.88
7502	NYSE	ASA	Thu, Mar 10, 2022	22.79	23.31	22.79	23.10
7501	NYSE	ASA	Wed, Mar 9, 2022	22.53	23.11	22.06	22.79
7500	NYSE	ASA	Tue, Mar 8, 2022	23.50	23.79	22.74	23.24
7499	NYSE	ASA	Mon, Mar 7, 2022	23.29	23.56	23.16	23.30
7498	NYSE	ASA	Fri, Mar 4, 2022	23.01	23.25	22.82	23.14
7497	NYSE	ASA	Thu, Mar 3, 2022	22.74	22.91	22.51	22.79
7496	NYSE	ASA	Wed, Mar 2, 2022	22.50	22.78	22.25	22.67
7495	NYSE	ASA	Tue, Mar 1, 2022	22.18	22.73	22.00	22.59
7494	NYSE	ASA	Mon, Feb 28, 2022	22.05	22.23	21.74	21.99
7493	NYSE	ASA	Fri, Feb 25, 2022	21.75	22.08	21.51	21.73
7492	NYSE	ASA	Thu, Feb 24, 2022	22.82	22.83	21.80	21.89
7491	NYSE	ASA	Wed, Feb 23, 2022	21.75	22.52	21.51	22.10
7490	NYSE	ASA	Tue, Feb 22, 2022	22.09	22.31	21.74	22.08
7489	NYSE	ASA	Fri, Feb 18, 2022	22.59	22.60	21.77	22.11
7488	NYSE	ASA	Thu, Feb 17, 2022	22.20	22.73	22.02	22.58
7487	NYSE	ASA	Wed, Feb 16, 2022	21.26	21.93	21.26	21.85
7486	NYSE	ASA	Tue, Feb 15, 2022	21.44	21.66	21.02	21.30
7485	NYSE	ASA	Mon, Feb 14, 2022	21.51	21.95	21.27	21.79
7484	NYSE	ASA	Fri, Feb 11, 2022	20.28	21.54	20.28	21.39
7483	NYSE	ASA	Thu, Feb 10, 2022	20.85	21.08	20.31	20.38
7482	NYSE	ASA	Wed, Feb 9, 2022	21.09	21.20	20.73	20.88
7481	NYSE	ASA	Tue, Feb 8, 2022	20.97	20.97	20.72	20.90
7480	NYSE	ASA	Mon, Feb 7, 2022	20.36	21.10	20.19	20.96
7479	NYSE	ASA	Fri, Feb 4, 2022	20.15	20.47	20.15	20.35
7478	NYSE	ASA	Thu, Feb 3, 2022	20.59	20.59	20.03	20.32
7477	NYSE	ASA	Wed, Feb 2, 2022	20.64	20.85	20.33	20.59
7476	NYSE	ASA	Tue, Feb 1, 2022	20.42	20.58	20.04	20.55
7475	NYSE	ASA	Mon, Jan 31, 2022	19.75	20.24	19.75	20.24
7474	NYSE	ASA	Fri, Jan 28, 2022	19.64	19.77	19.50	19.73
7473	NYSE	ASA	Thu, Jan 27, 2022	20.18	20.61	19.98	20.00
7472	NYSE	ASA	Wed, Jan 26, 2022	21.31	21.58	20.51	20.55
7471	NYSE	ASA	Tue, Jan 25, 2022	21.22	21.52	20.80	21.44
7470	NYSE	ASA	Mon, Jan 24, 2022	21.30	21.45	20.18	21.09
7469	NYSE	ASA	Fri, Jan 21, 2022	22.55	22.55	21.35	21.53
7468	NYSE	ASA	Thu, Jan 20, 2022	22.71	22.75	22.24	22.24
7467	NYSE	ASA	Wed, Jan 19, 2022	21.40	22.70	21.12	22.66
7466	NYSE	ASA	Tue, Jan 18, 2022	21.43	21.55	21.18	21.32
7465	NYSE	ASA	Fri, Jan 14, 2022	21.64	21.64	21.29	21.51
7464	NYSE	ASA	Thu, Jan 13, 2022	21.93	22.00	21.52	21.68
7463	NYSE	ASA	Wed, Jan 12, 2022	21.50	21.90	21.25	21.89
7462	NYSE	ASA	Tue, Jan 11, 2022	20.80	21.35	20.65	21.34
7461	NYSE	ASA	Mon, Jan 10, 2022	20.40	20.77	20.13	20.77
7460	NYSE	ASA	Fri, Jan 7, 2022	20.11	20.46	20.09	20.40
7459	NYSE	ASA	Thu, Jan 6, 2022	20.45	20.49	20.00	20.16
7458	NYSE	ASA	Wed, Jan 5, 2022	21.15	21.32	20.53	20.55
7457	NYSE	ASA	Tue, Jan 4, 2022	20.82	21.34	20.82	21.03
7456	NYSE	ASA	Mon, Jan 3, 2022	20.90	21.40	20.80	20.83
7455	NYSE	ASA	Fri, Dec 31, 2021	21.43	21.49	20.48	21.09
7454	NYSE	ASA	Thu, Dec 30, 2021	21.20	21.33	21.01	21.13
7453	NYSE	ASA	Wed, Dec 29, 2021	20.99	21.24	20.99	21.02
7452	NYSE	ASA	Tue, Dec 28, 2021	21.37	21.53	21.03	21.20
7451	NYSE	ASA	Mon, Dec 27, 2021	21.48	21.53	21.06	21.17
7450	NYSE	ASA	Thu, Dec 23, 2021	21.14	21.70	20.80	21.45
7449	NYSE	ASA	Wed, Dec 22, 2021	20.77	21.08	20.49	20.99
7448	NYSE	ASA	Tue, Dec 21, 2021	20.54	20.74	20.25	20.66
7447	NYSE	ASA	Mon, Dec 20, 2021	20.50	20.70	20.01	20.50
7446	NYSE	ASA	Fri, Dec 17, 2021	20.64	20.82	20.42	20.46
7445	NYSE	ASA	Thu, Dec 16, 2021	19.99	20.73	19.99	20.67
7444	NYSE	ASA	Wed, Dec 15, 2021	20.11	20.11	19.31	19.82
7443	NYSE	ASA	Tue, Dec 14, 2021	20.24	20.32	19.95	20.09
7442	NYSE	ASA	Mon, Dec 13, 2021	20.37	20.64	20.17	20.34
7441	NYSE	ASA	Fri, Dec 10, 2021	20.30	20.34	20.09	20.19
7440	NYSE	ASA	Thu, Dec 9, 2021	20.64	20.64	20.09	20.18
7439	NYSE	ASA	Wed, Dec 8, 2021	20.70	20.74	20.45	20.65
7438	NYSE	ASA	Tue, Dec 7, 2021	20.50	20.68	20.38	20.53
7437	NYSE	ASA	Mon, Dec 6, 2021	20.24	20.74	19.97	20.32
7436	NYSE	ASA	Fri, Dec 3, 2021	20.34	20.85	19.76	20.16
7435	NYSE	ASA	Thu, Dec 2, 2021	20.08	20.24	19.77	20.05
7434	NYSE	ASA	Wed, Dec 1, 2021	20.92	21.20	20.17	20.21
7433	NYSE	ASA	Tue, Nov 30, 2021	20.81	21.45	20.52	20.70
7432	NYSE	ASA	Mon, Nov 29, 2021	20.75	20.92	20.48	20.71
7431	NYSE	ASA	Fri, Nov 26, 2021	21.23	21.23	20.51	20.76
7430	NYSE	ASA	Wed, Nov 24, 2021	21.21	21.41	21.06	21.19
7429	NYSE	ASA	Tue, Nov 23, 2021	21.42	21.55	21.10	21.32
7428	NYSE	ASA	Mon, Nov 22, 2021	21.76	21.98	21.60	21.68
7427	NYSE	ASA	Fri, Nov 19, 2021	22.27	22.43	21.94	22.02
7426	NYSE	ASA	Thu, Nov 18, 2021	22.60	22.99	22.24	22.37
7425	NYSE	ASA	Wed, Nov 17, 2021	22.50	22.99	22.45	22.61
7424	NYSE	ASA	Tue, Nov 16, 2021	22.43	22.69	22.32	22.47
7423	NYSE	ASA	Mon, Nov 15, 2021	22.35	22.69	22.31	22.55
7422	NYSE	ASA	Fri, Nov 12, 2021	22.29	22.68	22.13	22.39
7421	NYSE	ASA	Thu, Nov 11, 2021	22.03	22.40	22.02	22.26
7420	NYSE	ASA	Wed, Nov 10, 2021	21.80	22.07	21.58	21.71
7419	NYSE	ASA	Tue, Nov 9, 2021	21.08	21.45	20.67	21.43
7418	NYSE	ASA	Mon, Nov 8, 2021	21.31	21.35	21.14	21.18
7417	NYSE	ASA	Fri, Nov 5, 2021	20.87	21.20	20.66	21.20
7416	NYSE	ASA	Thu, Nov 4, 2021	21.00	21.22	20.61	20.67
7415	NYSE	ASA	Wed, Nov 3, 2021	20.30	20.77	20.17	20.76
7414	NYSE	ASA	Tue, Nov 2, 2021	20.65	20.83	20.28	20.50
7413	NYSE	ASA	Mon, Nov 1, 2021	20.67	20.91	20.67	20.81
7412	NYSE	ASA	Fri, Oct 29, 2021	20.85	21.20	20.50	20.67
7411	NYSE	ASA	Thu, Oct 28, 2021	21.32	21.32	20.94	20.98
7410	NYSE	ASA	Wed, Oct 27, 2021	21.06	21.31	21.06	21.17
7409	NYSE	ASA	Tue, Oct 26, 2021	21.55	21.55	21.16	21.18
7408	NYSE	ASA	Mon, Oct 25, 2021	21.53	21.76	21.49	21.49
7407	NYSE	ASA	Fri, Oct 22, 2021	21.26	21.76	21.16	21.27
7406	NYSE	ASA	Thu, Oct 21, 2021	21.09	21.16	20.91	21.02
7405	NYSE	ASA	Wed, Oct 20, 2021	20.90	21.24	20.78	21.09
7404	NYSE	ASA	Tue, Oct 19, 2021	20.83	21.07	20.70	20.77
7403	NYSE	ASA	Mon, Oct 18, 2021	20.80	20.97	20.59	20.59
7402	NYSE	ASA	Fri, Oct 15, 2021	20.77	21.05	20.15	21.00
7401	NYSE	ASA	Thu, Oct 14, 2021	20.95	21.27	20.94	21.10
7400	NYSE	ASA	Wed, Oct 13, 2021	20.13	20.85	20.01	20.77
7399	NYSE	ASA	Tue, Oct 12, 2021	19.77	20.12	19.71	20.07
7398	NYSE	ASA	Mon, Oct 11, 2021	19.99	20.07	19.57	19.64
7397	NYSE	ASA	Fri, Oct 8, 2021	19.97	20.13	19.74	19.89
7396	NYSE	ASA	Thu, Oct 7, 2021	19.47	19.83	19.47	19.68
7395	NYSE	ASA	Wed, Oct 6, 2021	18.85	19.56	18.85	19.47
7394	NYSE	ASA	Tue, Oct 5, 2021	18.90	19.13	18.61	18.94
7393	NYSE	ASA	Mon, Oct 4, 2021	19.00	19.19	18.88	18.98
7392	NYSE	ASA	Fri, Oct 1, 2021	18.90	19.07	18.82	18.88
7391	NYSE	ASA	Thu, Sep 30, 2021	18.50	19.22	18.50	18.89
7390	NYSE	ASA	Wed, Sep 29, 2021	18.83	18.86	18.46	18.48
7389	NYSE	ASA	Tue, Sep 28, 2021	19.00	19.02	18.75	18.82
7388	NYSE	ASA	Mon, Sep 27, 2021	19.21	19.38	19.02	19.08
7387	NYSE	ASA	Fri, Sep 24, 2021	19.20	19.32	19.09	19.14
7386	NYSE	ASA	Thu, Sep 23, 2021	19.30	19.57	19.18	19.31
7385	NYSE	ASA	Wed, Sep 22, 2021	19.31	19.81	19.31	19.38
7384	NYSE	ASA	Tue, Sep 21, 2021	19.45	19.62	19.19	19.29
7383	NYSE	ASA	Mon, Sep 20, 2021	19.42	19.44	19.20	19.36
7382	NYSE	ASA	Fri, Sep 17, 2021	19.90	19.90	19.44	19.65
7381	NYSE	ASA	Thu, Sep 16, 2021	20.09	20.25	19.78	19.95
7380	NYSE	ASA	Wed, Sep 15, 2021	20.35	20.59	20.35	20.46
7379	NYSE	ASA	Tue, Sep 14, 2021	20.67	20.80	20.40	20.46
7378	NYSE	ASA	Mon, Sep 13, 2021	20.51	20.68	20.46	20.51
7377	NYSE	ASA	Fri, Sep 10, 2021	20.53	20.84	20.43	20.45
7376	NYSE	ASA	Thu, Sep 9, 2021	20.65	20.74	20.35	20.56
7375	NYSE	ASA	Wed, Sep 8, 2021	20.62	20.70	20.47	20.55
7374	NYSE	ASA	Tue, Sep 7, 2021	21.26	21.27	20.74	20.78
7373	NYSE	ASA	Fri, Sep 3, 2021	21.06	21.51	20.97	21.44
7372	NYSE	ASA	Thu, Sep 2, 2021	20.92	20.93	20.69	20.74
7371	NYSE	ASA	Wed, Sep 1, 2021	21.10	21.65	20.82	20.82
7370	NYSE	ASA	Tue, Aug 31, 2021	20.66	21.05	20.66	21.00
7369	NYSE	ASA	Mon, Aug 30, 2021	20.93	21.00	20.65	20.65
7368	NYSE	ASA	Fri, Aug 27, 2021	20.23	21.12	20.18	20.93
7367	NYSE	ASA	Thu, Aug 26, 2021	20.21	20.45	20.20	20.30
7366	NYSE	ASA	Wed, Aug 25, 2021	20.42	20.44	20.24	20.33
7365	NYSE	ASA	Tue, Aug 24, 2021	20.79	20.80	20.50	20.65
7364	NYSE	ASA	Mon, Aug 23, 2021	20.15	20.77	20.15	20.59
7363	NYSE	ASA	Fri, Aug 20, 2021	20.00	20.15	19.92	19.96
7362	NYSE	ASA	Thu, Aug 19, 2021	20.57	20.63	20.00	20.05
7361	NYSE	ASA	Wed, Aug 18, 2021	20.80	20.87	20.26	20.55
7360	NYSE	ASA	Tue, Aug 17, 2021	21.09	21.52	20.81	20.89
7359	NYSE	ASA	Mon, Aug 16, 2021	21.45	21.46	21.11	21.22
7358	NYSE	ASA	Fri, Aug 13, 2021	21.11	21.52	21.06	21.39
7357	NYSE	ASA	Thu, Aug 12, 2021	21.07	21.10	20.76	20.88
7356	NYSE	ASA	Wed, Aug 11, 2021	20.92	21.38	20.92	21.05
7355	NYSE	ASA	Tue, Aug 10, 2021	20.88	21.26	20.51	20.81
7354	NYSE	ASA	Mon, Aug 9, 2021	21.10	21.20	20.91	21.08
7353	NYSE	ASA	Fri, Aug 6, 2021	21.57	21.75	21.24	21.46
7352	NYSE	ASA	Thu, Aug 5, 2021	22.15	22.53	21.86	22.00
7351	NYSE	ASA	Wed, Aug 4, 2021	22.25	22.55	22.01	22.08
7350	NYSE	ASA	Tue, Aug 3, 2021	21.80	22.15	21.80	22.09
7349	NYSE	ASA	Mon, Aug 2, 2021	21.90	21.93	21.66	21.88
7348	NYSE	ASA	Fri, Jul 30, 2021	22.07	22.35	21.95	22.11
7347	NYSE	ASA	Thu, Jul 29, 2021	21.95	22.40	21.95	22.12
7346	NYSE	ASA	Wed, Jul 28, 2021	21.10	21.56	20.96	21.50
7345	NYSE	ASA	Tue, Jul 27, 2021	21.19	21.19	20.94	21.15
7344	NYSE	ASA	Mon, Jul 26, 2021	20.85	21.19	20.85	21.14
7343	NYSE	ASA	Fri, Jul 23, 2021	20.93	21.12	20.77	20.91
7342	NYSE	ASA	Thu, Jul 22, 2021	21.11	21.11	20.82	20.99
7341	NYSE	ASA	Wed, Jul 21, 2021	20.43	21.10	20.43	21.05
7340	NYSE	ASA	Tue, Jul 20, 2021	20.56	20.99	20.26	20.54
7339	NYSE	ASA	Mon, Jul 19, 2021	20.68	20.68	20.21	20.38
7338	NYSE	ASA	Fri, Jul 16, 2021	21.05	21.05	20.69	20.81
7337	NYSE	ASA	Thu, Jul 15, 2021	21.15	21.15	20.92	21.05
7336	NYSE	ASA	Wed, Jul 14, 2021	21.12	21.19	21.02	21.08
7335	NYSE	ASA	Tue, Jul 13, 2021	20.54	21.05	20.54	20.77
7334	NYSE	ASA	Mon, Jul 12, 2021	20.90	21.04	20.48	20.57
7333	NYSE	ASA	Fri, Jul 9, 2021	20.68	21.07	20.60	20.91
7332	NYSE	ASA	Thu, Jul 8, 2021	21.41	21.48	20.63	20.72
7331	NYSE	ASA	Wed, Jul 7, 2021	21.55	21.96	21.32	21.36
7330	NYSE	ASA	Tue, Jul 6, 2021	21.90	22.16	21.51	21.54
7329	NYSE	ASA	Fri, Jul 2, 2021	21.74	21.90	21.74	21.80
7328	NYSE	ASA	Thu, Jul 1, 2021	21.88	21.90	21.45	21.53
7327	NYSE	ASA	Wed, Jun 30, 2021	21.09	21.60	21.09	21.57
7326	NYSE	ASA	Tue, Jun 29, 2021	21.19	21.52	20.81	21.09
7325	NYSE	ASA	Mon, Jun 28, 2021	21.77	22.00	21.60	21.70
7324	NYSE	ASA	Fri, Jun 25, 2021	21.99	22.21	21.80	21.80
7323	NYSE	ASA	Thu, Jun 24, 2021	21.92	22.27	21.76	21.90
7322	NYSE	ASA	Wed, Jun 23, 2021	22.22	22.40	21.84	21.84
7321	NYSE	ASA	Tue, Jun 22, 2021	22.11	22.19	21.83	22.11
7320	NYSE	ASA	Mon, Jun 21, 2021	22.00	22.23	21.82	22.21
7319	NYSE	ASA	Fri, Jun 18, 2021	22.39	22.39	21.73	21.79
7318	NYSE	ASA	Thu, Jun 17, 2021	23.08	23.08	22.01	22.20
7317	NYSE	ASA	Wed, Jun 16, 2021	23.68	24.17	23.52	23.54
7316	NYSE	ASA	Tue, Jun 15, 2021	24.08	24.49	23.69	23.78
7315	NYSE	ASA	Mon, Jun 14, 2021	23.97	24.40	23.69	24.18
7314	NYSE	ASA	Fri, Jun 11, 2021	24.69	24.69	24.18	24.31
7313	NYSE	ASA	Thu, Jun 10, 2021	24.06	24.70	24.04	24.70
7312	NYSE	ASA	Wed, Jun 9, 2021	24.08	24.25	23.96	24.01
7311	NYSE	ASA	Tue, Jun 8, 2021	23.88	24.35	23.86	23.94
7310	NYSE	ASA	Mon, Jun 7, 2021	24.13	24.46	23.91	24.09
7309	NYSE	ASA	Fri, Jun 4, 2021	23.96	24.21	23.94	24.04
7308	NYSE	ASA	Thu, Jun 3, 2021	23.95	24.20	23.73	23.77
7307	NYSE	ASA	Wed, Jun 2, 2021	24.54	24.70	24.38	24.57
7306	NYSE	ASA	Tue, Jun 1, 2021	24.62	24.69	24.35	24.44
7305	NYSE	ASA	Fri, May 28, 2021	24.08	24.33	24.08	24.31
7304	NYSE	ASA	Thu, May 27, 2021	24.08	24.27	23.99	24.20
7303	NYSE	ASA	Wed, May 26, 2021	24.20	24.48	24.03	24.15
7302	NYSE	ASA	Tue, May 25, 2021	24.34	24.40	24.05	24.26
7301	NYSE	ASA	Mon, May 24, 2021	23.89	24.31	23.81	24.25
7300	NYSE	ASA	Fri, May 21, 2021	23.92	24.00	23.50	23.79
7299	NYSE	ASA	Thu, May 20, 2021	23.47	23.98	23.34	23.75
7298	NYSE	ASA	Wed, May 19, 2021	23.56	24.15	23.24	23.53
7297	NYSE	ASA	Tue, May 18, 2021	24.01	24.08	23.61	23.80
7296	NYSE	ASA	Mon, May 17, 2021	23.20	23.89	23.02	23.82
7295	NYSE	ASA	Fri, May 14, 2021	22.69	23.11	22.69	23.04
7294	NYSE	ASA	Thu, May 13, 2021	22.56	22.98	22.31	22.51
7293	NYSE	ASA	Wed, May 12, 2021	23.05	23.32	22.65	22.71
7292	NYSE	ASA	Tue, May 11, 2021	22.54	23.06	22.27	23.00
7291	NYSE	ASA	Mon, May 10, 2021	23.00	23.35	22.84	22.89
7290	NYSE	ASA	Fri, May 7, 2021	23.00	23.00	22.64	22.80
7289	NYSE	ASA	Thu, May 6, 2021	22.00	22.83	22.00	22.66
7288	NYSE	ASA	Wed, May 5, 2021	22.08	22.00	21.75	22.00
7287	NYSE	ASA	Tue, May 4, 2021	21.94	22.49	21.75	21.90
7286	NYSE	ASA	Mon, May 3, 2021	21.97	22.57	21.97	22.31
7285	NYSE	ASA	Fri, Apr 30, 2021	21.84	22.05	21.72	21.79
7284	NYSE	ASA	Thu, Apr 29, 2021	22.01	22.05	21.56	21.80
7283	NYSE	ASA	Wed, Apr 28, 2021	22.10	22.45	21.95	22.13
7282	NYSE	ASA	Tue, Apr 27, 2021	22.45	22.45	22.03	22.07
7281	NYSE	ASA	Mon, Apr 26, 2021	22.31	22.38	22.12	22.27
7280	NYSE	ASA	Fri, Apr 23, 2021	22.50	22.50	22.14	22.25
7279	NYSE	ASA	Thu, Apr 22, 2021	22.71	22.71	22.26	22.30
7278	NYSE	ASA	Wed, Apr 21, 2021	22.29	22.84	22.24	22.68
7277	NYSE	ASA	Tue, Apr 20, 2021	21.84	22.25	21.84	22.23
7276	NYSE	ASA	Mon, Apr 19, 2021	22.06	22.16	21.85	21.86
7275	NYSE	ASA	Fri, Apr 16, 2021	21.94	22.12	21.87	22.06
7274	NYSE	ASA	Thu, Apr 15, 2021	21.19	22.00	21.18	21.82
7273	NYSE	ASA	Wed, Apr 14, 2021	21.13	21.27	20.97	21.00
7272	NYSE	ASA	Tue, Apr 13, 2021	21.13	21.48	21.13	21.16
7271	NYSE	ASA	Mon, Apr 12, 2021	21.04	21.25	20.80	20.92
7270	NYSE	ASA	Fri, Apr 9, 2021	21.00	21.45	21.00	21.32
7269	NYSE	ASA	Thu, Apr 8, 2021	20.92	21.35	20.91	21.25
7268	NYSE	ASA	Wed, Apr 7, 2021	20.95	21.00	20.68	20.69
7267	NYSE	ASA	Tue, Apr 6, 2021	20.92	21.36	20.92	21.00
7266	NYSE	ASA	Mon, Apr 5, 2021	20.54	20.99	20.45	20.69
7265	NYSE	ASA	Thu, Apr 1, 2021	20.20	20.59	20.20	20.49
7264	NYSE	ASA	Wed, Mar 31, 2021	19.31	20.32	19.31	19.95
7263	NYSE	ASA	Tue, Mar 30, 2021	19.57	20.00	19.30	19.37
7262	NYSE	ASA	Mon, Mar 29, 2021	19.79	20.07	19.60	20.02
7261	NYSE	ASA	Fri, Mar 26, 2021	20.00	20.18	19.94	20.05
7260	NYSE	ASA	Thu, Mar 25, 2021	20.09	20.43	19.91	20.06
7259	NYSE	ASA	Wed, Mar 24, 2021	20.32	20.42	20.22	20.26
7258	NYSE	ASA	Tue, Mar 23, 2021	20.65	21.16	20.14	20.26
7257	NYSE	ASA	Mon, Mar 22, 2021	20.96	21.07	20.84	20.84
7256	NYSE	ASA	Fri, Mar 19, 2021	20.85	21.19	20.60	21.15
7255	NYSE	ASA	Thu, Mar 18, 2021	20.55	21.02	20.55	20.78
7254	NYSE	ASA	Wed, Mar 17, 2021	20.24	21.12	20.19	20.92
7253	NYSE	ASA	Tue, Mar 16, 2021	20.77	20.77	20.31	20.39
7252	NYSE	ASA	Mon, Mar 15, 2021	20.11	20.72	19.90	20.59
7251	NYSE	ASA	Fri, Mar 12, 2021	19.39	19.93	19.31	19.84
7250	NYSE	ASA	Thu, Mar 11, 2021	19.71	19.86	19.54	19.81
7249	NYSE	ASA	Wed, Mar 10, 2021	19.37	19.61	19.28	19.44
7248	NYSE	ASA	Tue, Mar 9, 2021	19.28	19.67	19.28	19.37
7247	NYSE	ASA	Mon, Mar 8, 2021	19.03	19.12	18.58	18.70
7246	NYSE	ASA	Fri, Mar 5, 2021	19.03	19.05	18.31	18.92
7245	NYSE	ASA	Thu, Mar 4, 2021	19.05	19.53	18.87	18.98
7244	NYSE	ASA	Wed, Mar 3, 2021	19.20	19.43	18.95	19.23
7243	NYSE	ASA	Tue, Mar 2, 2021	18.61	19.58	18.61	19.52
7242	NYSE	ASA	Mon, Mar 1, 2021	18.99	19.14	18.69	18.69
7241	NYSE	ASA	Fri, Feb 26, 2021	19.14	19.39	18.65	18.81
7240	NYSE	ASA	Thu, Feb 25, 2021	20.50	20.70	19.60	19.64
7239	NYSE	ASA	Wed, Feb 24, 2021	19.98	20.60	19.95	20.54
7238	NYSE	ASA	Tue, Feb 23, 2021	20.73	20.73	19.98	20.26
7237	NYSE	ASA	Mon, Feb 22, 2021	20.17	20.99	20.17	20.82
7236	NYSE	ASA	Fri, Feb 19, 2021	20.30	20.44	19.95	20.02
7235	NYSE	ASA	Thu, Feb 18, 2021	20.47	20.66	20.09	20.19
7234	NYSE	ASA	Wed, Feb 17, 2021	20.54	20.65	20.30	20.41
7233	NYSE	ASA	Tue, Feb 16, 2021	21.23	21.39	20.86	20.87
7232	NYSE	ASA	Fri, Feb 12, 2021	21.33	21.73	21.30	21.54
7231	NYSE	ASA	Thu, Feb 11, 2021	21.99	22.20	21.36	21.53
7230	NYSE	ASA	Wed, Feb 10, 2021	22.15	22.43	21.82	21.99
7229	NYSE	ASA	Tue, Feb 9, 2021	22.20	22.20	21.75	21.88
7228	NYSE	ASA	Mon, Feb 8, 2021	21.96	22.15	21.74	22.05
7227	NYSE	ASA	Fri, Feb 5, 2021	21.33	21.71	21.05	21.65
7226	NYSE	ASA	Thu, Feb 4, 2021	20.84	21.10	20.53	21.02
7225	NYSE	ASA	Wed, Feb 3, 2021	21.30	21.44	21.19	21.30
7224	NYSE	ASA	Tue, Feb 2, 2021	21.46	21.50	20.53	21.19
7223	NYSE	ASA	Mon, Feb 1, 2021	22.15	22.43	21.60	22.05
7222	NYSE	ASA	Fri, Jan 29, 2021	21.67	21.89	21.04	21.05
7221	NYSE	ASA	Thu, Jan 28, 2021	21.09	21.58	20.72	21.10
7220	NYSE	ASA	Wed, Jan 27, 2021	21.07	21.18	20.44	20.63
7219	NYSE	ASA	Tue, Jan 26, 2021	21.31	21.44	21.19	21.28
7218	NYSE	ASA	Mon, Jan 25, 2021	21.66	21.72	21.04	21.35
7217	NYSE	ASA	Fri, Jan 22, 2021	21.21	21.66	20.98	21.49
7216	NYSE	ASA	Thu, Jan 21, 2021	21.94	21.94	21.37	21.74
7215	NYSE	ASA	Wed, Jan 20, 2021	21.52	21.99	21.42	21.95
7214	NYSE	ASA	Tue, Jan 19, 2021	21.25	21.32	20.96	21.26
7213	NYSE	ASA	Fri, Jan 15, 2021	21.50	21.60	20.93	21.02
7212	NYSE	ASA	Thu, Jan 14, 2021	21.22	21.76	21.21	21.51
7211	NYSE	ASA	Wed, Jan 13, 2021	21.68	21.79	21.31	21.36
7210	NYSE	ASA	Tue, Jan 12, 2021	21.56	21.63	21.25	21.54
7209	NYSE	ASA	Mon, Jan 11, 2021	21.63	21.84	21.32	21.61
7208	NYSE	ASA	Fri, Jan 8, 2021	22.96	23.18	21.40	22.00
7207	NYSE	ASA	Thu, Jan 7, 2021	23.43	23.43	22.90	23.31
7206	NYSE	ASA	Wed, Jan 6, 2021	23.02	23.43	22.58	23.33
7205	NYSE	ASA	Tue, Jan 5, 2021	23.41	23.42	22.83	23.25
7204	NYSE	ASA	Mon, Jan 4, 2021	22.56	23.38	22.55	23.16
7203	NYSE	ASA	Thu, Dec 31, 2020	22.15	22.19	21.77	21.87
7202	NYSE	ASA	Wed, Dec 30, 2020	21.64	22.19	21.60	22.13
7201	NYSE	ASA	Tue, Dec 29, 2020	21.55	21.94	21.55	21.64
7200	NYSE	ASA	Mon, Dec 28, 2020	21.92	22.08	21.54	21.55
7199	NYSE	ASA	Thu, Dec 24, 2020	21.58	21.90	21.53	21.62
7198	NYSE	ASA	Wed, Dec 23, 2020	21.50	21.91	21.45	21.62
7197	NYSE	ASA	Tue, Dec 22, 2020	21.87	21.90	21.08	21.41
7196	NYSE	ASA	Mon, Dec 21, 2020	21.85	22.11	21.79	21.92
7195	NYSE	ASA	Fri, Dec 18, 2020	22.45	22.45	21.84	21.84
7194	NYSE	ASA	Thu, Dec 17, 2020	22.00	22.79	21.93	22.33
7193	NYSE	ASA	Wed, Dec 16, 2020	21.06	21.71	21.06	21.54
7192	NYSE	ASA	Tue, Dec 15, 2020	20.53	21.25	20.53	21.18
7191	NYSE	ASA	Mon, Dec 14, 2020	20.86	21.18	20.34	20.34
7190	NYSE	ASA	Fri, Dec 11, 2020	20.93	21.14	20.85	20.92
7189	NYSE	ASA	Thu, Dec 10, 2020	21.09	21.40	20.80	20.96
7188	NYSE	ASA	Wed, Dec 9, 2020	21.32	21.47	20.83	21.05
7187	NYSE	ASA	Tue, Dec 8, 2020	21.78	21.78	21.48	21.49
7186	NYSE	ASA	Mon, Dec 7, 2020	20.94	22.10	20.94	21.63
7185	NYSE	ASA	Fri, Dec 4, 2020	21.13	21.24	20.96	21.07
7184	NYSE	ASA	Thu, Dec 3, 2020	21.30	21.30	20.78	21.16
7183	NYSE	ASA	Wed, Dec 2, 2020	20.90	21.14	20.55	21.11
7182	NYSE	ASA	Tue, Dec 1, 2020	20.40	20.88	20.37	20.80
7181	NYSE	ASA	Mon, Nov 30, 2020	19.44	19.95	19.23	19.91
7180	NYSE	ASA	Fri, Nov 27, 2020	18.89	19.46	18.85	19.40
7179	NYSE	ASA	Wed, Nov 25, 2020	18.85	19.31	18.85	19.01
7178	NYSE	ASA	Tue, Nov 24, 2020	18.99	18.99	18.57	18.84
7177	NYSE	ASA	Mon, Nov 23, 2020	19.88	19.97	19.21	19.24
7176	NYSE	ASA	Fri, Nov 20, 2020	20.00	20.31	19.83	19.94
7175	NYSE	ASA	Thu, Nov 19, 2020	19.75	20.06	19.75	19.86
7174	NYSE	ASA	Wed, Nov 18, 2020	20.25	20.29	19.95	19.96
7173	NYSE	ASA	Tue, Nov 17, 2020	20.60	20.80	20.24	20.40
7172	NYSE	ASA	Mon, Nov 16, 2020	21.00	21.00	20.60	20.75
7171	NYSE	ASA	Fri, Nov 13, 2020	20.69	20.90	20.50	20.72
7170	NYSE	ASA	Thu, Nov 12, 2020	20.08	20.58	20.08	20.32
7169	NYSE	ASA	Wed, Nov 11, 2020	20.04	20.35	19.75	20.08
7168	NYSE	ASA	Tue, Nov 10, 2020	20.98	21.12	20.41	20.50
7167	NYSE	ASA	Mon, Nov 9, 2020	21.25	21.25	20.21	20.88
7166	NYSE	ASA	Fri, Nov 6, 2020	22.10	22.21	21.57	21.99
7165	NYSE	ASA	Thu, Nov 5, 2020	21.00	21.95	21.00	21.82
7164	NYSE	ASA	Wed, Nov 4, 2020	20.75	20.78	20.23	20.25
7163	NYSE	ASA	Tue, Nov 3, 2020	20.70	20.96	20.40	20.75
7162	NYSE	ASA	Mon, Nov 2, 2020	20.11	20.39	19.81	20.38
7161	NYSE	ASA	Fri, Oct 30, 2020	19.79	19.98	19.38	19.74
7160	NYSE	ASA	Thu, Oct 29, 2020	19.20	19.90	19.10	19.67
7159	NYSE	ASA	Wed, Oct 28, 2020	20.44	20.49	19.32	19.35
7158	NYSE	ASA	Tue, Oct 27, 2020	20.62	20.96	20.62	20.80
7157	NYSE	ASA	Mon, Oct 26, 2020	20.94	21.29	20.53	20.60
7156	NYSE	ASA	Fri, Oct 23, 2020	21.34	21.36	21.00	21.12
7155	NYSE	ASA	Thu, Oct 22, 2020	21.76	21.79	21.21	21.38
7154	NYSE	ASA	Wed, Oct 21, 2020	21.90	22.24	21.85	21.91
7153	NYSE	ASA	Tue, Oct 20, 2020	21.53	21.77	21.51	21.73
7152	NYSE	ASA	Mon, Oct 19, 2020	21.92	22.10	21.54	21.54
7151	NYSE	ASA	Fri, Oct 16, 2020	22.05	22.39	21.88	21.88
7150	NYSE	ASA	Thu, Oct 15, 2020	22.28	22.41	21.96	22.16
7149	NYSE	ASA	Wed, Oct 14, 2020	22.34	22.78	22.23	22.50
7148	NYSE	ASA	Tue, Oct 13, 2020	21.92	22.23	21.66	22.11
7147	NYSE	ASA	Mon, Oct 12, 2020	22.23	22.33	21.81	22.09
7146	NYSE	ASA	Fri, Oct 9, 2020	21.64	22.15	21.61	22.08
7145	NYSE	ASA	Thu, Oct 8, 2020	21.22	21.33	21.06	21.21
7144	NYSE	ASA	Wed, Oct 7, 2020	20.92	21.28	20.92	21.03
7143	NYSE	ASA	Tue, Oct 6, 2020	21.66	21.85	20.92	20.92
7142	NYSE	ASA	Mon, Oct 5, 2020	21.53	22.00	21.35	21.52
7141	NYSE	ASA	Fri, Oct 2, 2020	21.56	21.86	21.02	21.49
7140	NYSE	ASA	Thu, Oct 1, 2020	21.49	22.29	21.42	21.88
7139	NYSE	ASA	Wed, Sep 30, 2020	21.37	21.52	20.96	21.28
7138	NYSE	ASA	Tue, Sep 29, 2020	21.30	21.54	21.09	21.41
7137	NYSE	ASA	Mon, Sep 28, 2020	21.32	21.34	20.77	21.05
7136	NYSE	ASA	Fri, Sep 25, 2020	20.78	20.91	20.50	20.80
7135	NYSE	ASA	Thu, Sep 24, 2020	20.29	20.97	20.05	20.80
7134	NYSE	ASA	Wed, Sep 23, 2020	22.14	22.23	20.39	20.52
7133	NYSE	ASA	Tue, Sep 22, 2020	22.62	22.87	22.08	22.25
7132	NYSE	ASA	Mon, Sep 21, 2020	22.99	23.33	22.28	22.68
7131	NYSE	ASA	Fri, Sep 18, 2020	23.73	23.93	23.49	23.57
7130	NYSE	ASA	Thu, Sep 17, 2020	23.51	24.00	22.42	23.74
7129	NYSE	ASA	Wed, Sep 16, 2020	24.33	24.59	24.11	24.24
7128	NYSE	ASA	Tue, Sep 15, 2020	24.05	24.38	23.87	23.95
7127	NYSE	ASA	Mon, Sep 14, 2020	23.06	24.21	23.06	24.01
7126	NYSE	ASA	Fri, Sep 11, 2020	23.09	23.18	22.66	22.80
7125	NYSE	ASA	Thu, Sep 10, 2020	23.37	23.43	22.81	22.94
7124	NYSE	ASA	Wed, Sep 9, 2020	22.56	23.25	22.56	23.12
7123	NYSE	ASA	Tue, Sep 8, 2020	22.04	22.79	22.00	22.38
7122	NYSE	ASA	Fri, Sep 4, 2020	22.62	22.79	22.05	22.47
7121	NYSE	ASA	Thu, Sep 3, 2020	23.03	23.20	22.45	22.73
7120	NYSE	ASA	Wed, Sep 2, 2020	22.78	23.21	22.48	23.21
7119	NYSE	ASA	Tue, Sep 1, 2020	23.72	23.75	22.39	22.98
7118	NYSE	ASA	Mon, Aug 31, 2020	23.44	23.51	23.13	23.28
7117	NYSE	ASA	Fri, Aug 28, 2020	22.36	23.49	22.36	23.22
7116	NYSE	ASA	Thu, Aug 27, 2020	22.59	22.89	21.78	22.05
7115	NYSE	ASA	Wed, Aug 26, 2020	21.91	22.87	21.85	22.39
7114	NYSE	ASA	Tue, Aug 25, 2020	22.02	22.18	21.47	21.99
7113	NYSE	ASA	Mon, Aug 24, 2020	22.65	22.99	22.02	22.03
7112	NYSE	ASA	Fri, Aug 21, 2020	22.73	22.92	22.25	22.51
7111	NYSE	ASA	Thu, Aug 20, 2020	22.76	23.06	22.59	23.01
7110	NYSE	ASA	Wed, Aug 19, 2020	23.76	23.92	22.75	22.90
7109	NYSE	ASA	Tue, Aug 18, 2020	24.81	24.81	23.72	23.97
7108	NYSE	ASA	Mon, Aug 17, 2020	23.67	24.35	23.65	24.35
7107	NYSE	ASA	Fri, Aug 14, 2020	22.73	22.93	22.58	22.93
7106	NYSE	ASA	Thu, Aug 13, 2020	22.50	23.18	22.31	22.71
7105	NYSE	ASA	Wed, Aug 12, 2020	22.49	22.92	22.12	22.12
7104	NYSE	ASA	Tue, Aug 11, 2020	22.38	22.38	21.30	22.05
7103	NYSE	ASA	Mon, Aug 10, 2020	23.26	23.87	23.26	23.40
7102	NYSE	ASA	Fri, Aug 7, 2020	24.00	24.00	23.03	23.05
7101	NYSE	ASA	Thu, Aug 6, 2020	25.12	25.26	23.89	24.27
7100	NYSE	ASA	Wed, Aug 5, 2020	24.89	25.45	24.37	24.37
7099	NYSE	ASA	Tue, Aug 4, 2020	23.85	24.98	23.80	24.89
7098	NYSE	ASA	Mon, Aug 3, 2020	23.73	24.74	23.53	23.80
7097	NYSE	ASA	Fri, Jul 31, 2020	23.21	23.64	23.16	23.56
7096	NYSE	ASA	Thu, Jul 30, 2020	23.22	23.33	22.50	22.93
7095	NYSE	ASA	Wed, Jul 29, 2020	23.55	23.69	23.05	23.34
7094	NYSE	ASA	Tue, Jul 28, 2020	23.36	23.95	23.06	23.53
7093	NYSE	ASA	Mon, Jul 27, 2020	23.04	23.97	23.02	23.63
7092	NYSE	ASA	Fri, Jul 24, 2020	21.84	22.79	21.84	22.32
7091	NYSE	ASA	Thu, Jul 23, 2020	22.12	22.94	21.35	21.49
7090	NYSE	ASA	Wed, Jul 22, 2020	21.77	22.50	21.71	22.17
7089	NYSE	ASA	Tue, Jul 21, 2020	20.68	21.49	20.68	21.24
7088	NYSE	ASA	Mon, Jul 20, 2020	19.69	20.43	19.69	20.32
7087	NYSE	ASA	Fri, Jul 17, 2020	19.12	19.67	19.12	19.58
7086	NYSE	ASA	Thu, Jul 16, 2020	19.00	19.34	18.68	19.04
7085	NYSE	ASA	Wed, Jul 15, 2020	18.92	19.20	18.68	19.12
7084	NYSE	ASA	Tue, Jul 14, 2020	18.25	19.13	18.20	19.10
7083	NYSE	ASA	Mon, Jul 13, 2020	19.25	19.41	18.40	18.47
7082	NYSE	ASA	Fri, Jul 10, 2020	19.31	19.31	18.79	19.03
7081	NYSE	ASA	Thu, Jul 9, 2020	19.44	19.50	18.69	19.12
7080	NYSE	ASA	Wed, Jul 8, 2020	18.94	19.26	18.75	19.24
7079	NYSE	ASA	Tue, Jul 7, 2020	17.78	18.58	17.64	18.49
7078	NYSE	ASA	Mon, Jul 6, 2020	17.48	17.95	17.38	17.78
7077	NYSE	ASA	Thu, Jul 2, 2020	17.50	17.79	17.37	17.42
7076	NYSE	ASA	Wed, Jul 1, 2020	17.51	17.57	17.08	17.51
7075	NYSE	ASA	Tue, Jun 30, 2020	16.93	17.54	16.83	17.52
7074	NYSE	ASA	Mon, Jun 29, 2020	16.70	17.00	16.70	16.93
7073	NYSE	ASA	Fri, Jun 26, 2020	16.65	16.86	16.21	16.77
7072	NYSE	ASA	Thu, Jun 25, 2020	16.47	16.69	16.23	16.66
7071	NYSE	ASA	Wed, Jun 24, 2020	16.61	16.74	16.11	16.47
7070	NYSE	ASA	Tue, Jun 23, 2020	16.43	16.74	16.37	16.60
7069	NYSE	ASA	Mon, Jun 22, 2020	15.99	16.43	15.85	16.20
7068	NYSE	ASA	Fri, Jun 19, 2020	15.27	15.83	15.26	15.61
7067	NYSE	ASA	Thu, Jun 18, 2020	15.22	15.41	15.07	15.12
7066	NYSE	ASA	Wed, Jun 17, 2020	15.28	15.41	15.15	15.27
7065	NYSE	ASA	Tue, Jun 16, 2020	15.56	15.59	15.17	15.18
7064	NYSE	ASA	Mon, Jun 15, 2020	14.94	15.57	14.70	15.56
7063	NYSE	ASA	Fri, Jun 12, 2020	15.49	15.67	15.05	15.21
7062	NYSE	ASA	Thu, Jun 11, 2020	16.00	16.00	15.21	15.21
7061	NYSE	ASA	Wed, Jun 10, 2020	15.32	16.00	15.04	16.00
7060	NYSE	ASA	Tue, Jun 9, 2020	15.19	15.38	15.12	15.26
7059	NYSE	ASA	Mon, Jun 8, 2020	14.88	15.12	14.78	15.12
7058	NYSE	ASA	Fri, Jun 5, 2020	14.57	14.83	14.21	14.83
7057	NYSE	ASA	Thu, Jun 4, 2020	15.00	15.18	14.93	14.98
7056	NYSE	ASA	Wed, Jun 3, 2020	14.90	15.05	14.64	14.84
7055	NYSE	ASA	Tue, Jun 2, 2020	15.80	15.85	15.21	15.21
7054	NYSE	ASA	Mon, Jun 1, 2020	15.41	15.83	15.41	15.83
7053	NYSE	ASA	Fri, May 29, 2020	15.40	15.52	15.21	15.30
7052	NYSE	ASA	Thu, May 28, 2020	15.45	15.45	15.08	15.19
7051	NYSE	ASA	Wed, May 27, 2020	14.87	15.26	14.62	15.26
7050	NYSE	ASA	Tue, May 26, 2020	15.58	15.64	14.97	15.13
7049	NYSE	ASA	Fri, May 22, 2020	15.81	15.96	15.62	15.77
7048	NYSE	ASA	Thu, May 21, 2020	15.90	15.94	15.23	15.66
7047	NYSE	ASA	Wed, May 20, 2020	16.27	16.28	15.89	16.05
7046	NYSE	ASA	Tue, May 19, 2020	15.45	16.13	15.45	16.11
7045	NYSE	ASA	Mon, May 18, 2020	15.60	15.65	15.25	15.40
7044	NYSE	ASA	Fri, May 15, 2020	14.92	15.34	14.90	15.32
7043	NYSE	ASA	Thu, May 14, 2020	14.29	14.78	14.27	14.72
7042	NYSE	ASA	Wed, May 13, 2020	14.38	14.63	14.09	14.39
7041	NYSE	ASA	Tue, May 12, 2020	14.30	14.63	14.15	14.29
7040	NYSE	ASA	Mon, May 11, 2020	14.50	14.61	14.06	14.18
7039	NYSE	ASA	Fri, May 8, 2020	14.77	14.86	14.47	14.50
7038	NYSE	ASA	Thu, May 7, 2020	14.40	14.85	14.39	14.74
7037	NYSE	ASA	Wed, May 6, 2020	14.56	14.56	14.12	14.30
7036	NYSE	ASA	Tue, May 5, 2020	14.37	14.77	14.11	14.73
7035	NYSE	ASA	Mon, May 4, 2020	14.25	14.36	14.21	14.29
7034	NYSE	ASA	Fri, May 1, 2020	13.61	14.21	13.57	14.18
7033	NYSE	ASA	Thu, Apr 30, 2020	14.17	14.34	13.71	13.79
7032	NYSE	ASA	Wed, Apr 29, 2020	14.25	14.47	14.09	14.47
7031	NYSE	ASA	Tue, Apr 28, 2020	14.12	14.24	13.82	14.23
7030	NYSE	ASA	Mon, Apr 27, 2020	14.14	14.19	13.81	14.07
7029	NYSE	ASA	Fri, Apr 24, 2020	14.14	14.29	13.85	14.10
7028	NYSE	ASA	Thu, Apr 23, 2020	13.65	14.33	13.62	14.01
7027	NYSE	ASA	Wed, Apr 22, 2020	13.24	13.53	13.20	13.53
7026	NYSE	ASA	Tue, Apr 21, 2020	12.49	13.02	12.24	12.86
7025	NYSE	ASA	Mon, Apr 20, 2020	12.51	13.09	12.51	12.83
7024	NYSE	ASA	Fri, Apr 17, 2020	12.75	12.77	12.50	12.61
7023	NYSE	ASA	Thu, Apr 16, 2020	13.00	13.14	12.74	13.08
7022	NYSE	ASA	Wed, Apr 15, 2020	13.01	13.10	12.43	12.85
7021	NYSE	ASA	Tue, Apr 14, 2020	13.05	13.84	12.64	13.07
7020	NYSE	ASA	Mon, Apr 13, 2020	12.17	13.08	11.90	12.96
7019	NYSE	ASA	Thu, Apr 9, 2020	11.71	12.39	11.70	12.19
7018	NYSE	ASA	Wed, Apr 8, 2020	11.11	11.48	11.11	11.37
7017	NYSE	ASA	Tue, Apr 7, 2020	11.42	11.47	10.99	11.10
7016	NYSE	ASA	Mon, Apr 6, 2020	10.83	11.38	10.75	11.27
7015	NYSE	ASA	Fri, Apr 3, 2020	10.86	11.28	10.72	10.76
7014	NYSE	ASA	Thu, Apr 2, 2020	10.75	11.20	10.69	10.96
7013	NYSE	ASA	Wed, Apr 1, 2020	10.25	10.72	10.25	10.67
7012	NYSE	ASA	Tue, Mar 31, 2020	10.48	10.75	10.27	10.31
7011	NYSE	ASA	Mon, Mar 30, 2020	10.90	11.05	10.37	10.52
7010	NYSE	ASA	Fri, Mar 27, 2020	11.09	11.09	10.55	10.84
7009	NYSE	ASA	Thu, Mar 26, 2020	11.56	11.80	11.14	11.23
7008	NYSE	ASA	Wed, Mar 25, 2020	11.15	11.71	10.72	11.43
7007	NYSE	ASA	Tue, Mar 24, 2020	10.29	11.24	10.09	11.17
7006	NYSE	ASA	Mon, Mar 23, 2020	9.40	9.68	9.15	9.35
7005	NYSE	ASA	Fri, Mar 20, 2020	9.71	9.87	8.95	9.10
7004	NYSE	ASA	Thu, Mar 19, 2020	8.80	10.35	8.16	9.12
7003	NYSE	ASA	Wed, Mar 18, 2020	9.86	10.29	8.55	8.70
7002	NYSE	ASA	Tue, Mar 17, 2020	9.54	10.72	9.31	10.59
7001	NYSE	ASA	Mon, Mar 16, 2020	8.80	9.92	8.20	9.65
7000	NYSE	ASA	Fri, Mar 13, 2020	10.26	10.54	8.90	8.90
6999	NYSE	ASA	Thu, Mar 12, 2020	10.69	11.00	9.91	9.98
6998	NYSE	ASA	Wed, Mar 11, 2020	12.33	12.33	11.09	11.30
6997	NYSE	ASA	Tue, Mar 10, 2020	12.52	12.66	12.14	12.33
6996	NYSE	ASA	Mon, Mar 9, 2020	13.10	13.10	12.51	12.57
6995	NYSE	ASA	Fri, Mar 6, 2020	13.62	13.68	12.97	13.30
6994	NYSE	ASA	Thu, Mar 5, 2020	13.30	13.55	13.05	13.47
6993	NYSE	ASA	Wed, Mar 4, 2020	12.98	13.19	12.71	13.19
6992	NYSE	ASA	Tue, Mar 3, 2020	12.73	13.18	12.46	12.85
6991	NYSE	ASA	Mon, Mar 2, 2020	12.56	12.73	12.46	12.54
6990	NYSE	ASA	Fri, Feb 28, 2020	12.78	12.85	11.87	12.33
6989	NYSE	ASA	Thu, Feb 27, 2020	14.20	14.34	13.22	13.22
6988	NYSE	ASA	Wed, Feb 26, 2020	14.11	14.30	13.93	14.10
6987	NYSE	ASA	Tue, Feb 25, 2020	14.43	14.65	14.18	14.21
6986	NYSE	ASA	Mon, Feb 24, 2020	15.10	15.14	14.42	14.65
6985	NYSE	ASA	Fri, Feb 21, 2020	14.25	14.55	14.25	14.54
6984	NYSE	ASA	Thu, Feb 20, 2020	14.21	14.23	14.02	14.15
6983	NYSE	ASA	Wed, Feb 19, 2020	14.07	14.18	13.97	14.18
6982	NYSE	ASA	Tue, Feb 18, 2020	13.74	13.92	13.74	13.92
6981	NYSE	ASA	Fri, Feb 14, 2020	13.70	13.76	13.63	13.70
6980	NYSE	ASA	Thu, Feb 13, 2020	13.61	13.72	13.60	13.69
6979	NYSE	ASA	Wed, Feb 12, 2020	13.53	13.64	13.51	13.55
6978	NYSE	ASA	Tue, Feb 11, 2020	13.74	13.75	13.56	13.66
6977	NYSE	ASA	Mon, Feb 10, 2020	13.55	13.80	13.53	13.77
6976	NYSE	ASA	Fri, Feb 7, 2020	13.68	13.89	13.50	13.53
6975	NYSE	ASA	Thu, Feb 6, 2020	13.57	13.70	13.51	13.69
6974	NYSE	ASA	Wed, Feb 5, 2020	13.53	13.61	13.42	13.58
6973	NYSE	ASA	Tue, Feb 4, 2020	13.57	13.58	13.35	13.55
6972	NYSE	ASA	Mon, Feb 3, 2020	13.95	13.95	13.68	13.78
6971	NYSE	ASA	Fri, Jan 31, 2020	13.91	14.01	13.89	13.97
6970	NYSE	ASA	Thu, Jan 30, 2020	13.98	13.98	13.75	13.82
6969	NYSE	ASA	Wed, Jan 29, 2020	13.67	13.93	13.59	13.93
6968	NYSE	ASA	Tue, Jan 28, 2020	13.80	13.84	13.52	13.57
6967	NYSE	ASA	Mon, Jan 27, 2020	14.14	14.15	13.81	13.92
6966	NYSE	ASA	Fri, Jan 24, 2020	13.63	13.98	13.63	13.96
6965	NYSE	ASA	Thu, Jan 23, 2020	13.79	13.80	13.64	13.68
6964	NYSE	ASA	Wed, Jan 22, 2020	13.83	13.83	13.64	13.75
6963	NYSE	ASA	Tue, Jan 21, 2020	13.61	13.84	13.54	13.84
6962	NYSE	ASA	Fri, Jan 17, 2020	13.60	13.70	13.46	13.60
6961	NYSE	ASA	Thu, Jan 16, 2020	13.70	13.70	13.50	13.56
6960	NYSE	ASA	Wed, Jan 15, 2020	13.69	13.69	13.39	13.67
6959	NYSE	ASA	Tue, Jan 14, 2020	13.35	13.46	13.17	13.46
6958	NYSE	ASA	Mon, Jan 13, 2020	13.60	13.66	13.26	13.28
6957	NYSE	ASA	Fri, Jan 10, 2020	13.38	13.64	13.38	13.61
6956	NYSE	ASA	Thu, Jan 9, 2020	13.30	13.49	13.25	13.37
6955	NYSE	ASA	Wed, Jan 8, 2020	14.00	14.02	13.40	13.49
6954	NYSE	ASA	Tue, Jan 7, 2020	13.89	14.08	13.75	14.04
6953	NYSE	ASA	Mon, Jan 6, 2020	14.00	14.15	13.76	13.87
6952	NYSE	ASA	Fri, Jan 3, 2020	13.92	14.00	13.69	13.74
6951	NYSE	ASA	Thu, Jan 2, 2020	13.75	13.90	13.63	13.70
6950	NYSE	ASA	Tue, Dec 31, 2019	13.80	13.80	13.62	13.63
6949	NYSE	ASA	Mon, Dec 30, 2019	13.48	13.71	13.45	13.68
6948	NYSE	ASA	Fri, Dec 27, 2019	13.44	13.54	13.35	13.43
6947	NYSE	ASA	Thu, Dec 26, 2019	13.48	13.61	13.40	13.48
6946	NYSE	ASA	Tue, Dec 24, 2019	13.09	13.41	13.06	13.32
6945	NYSE	ASA	Mon, Dec 23, 2019	12.65	13.00	12.64	13.00
6944	NYSE	ASA	Fri, Dec 20, 2019	12.77	12.77	12.61	12.61
6943	NYSE	ASA	Thu, Dec 19, 2019	12.72	12.76	12.62	12.75
6942	NYSE	ASA	Wed, Dec 18, 2019	12.52	12.70	12.50	12.70
6941	NYSE	ASA	Tue, Dec 17, 2019	12.68	12.68	12.57	12.57
6940	NYSE	ASA	Mon, Dec 16, 2019	12.81	12.81	12.63	12.66
6939	NYSE	ASA	Fri, Dec 13, 2019	12.76	12.84	12.63	12.81
6938	NYSE	ASA	Thu, Dec 12, 2019	12.85	12.87	12.60	12.74
6937	NYSE	ASA	Wed, Dec 11, 2019	12.46	12.89	12.42	12.73
6936	NYSE	ASA	Tue, Dec 10, 2019	12.44	12.52	12.40	12.50
6935	NYSE	ASA	Mon, Dec 9, 2019	12.38	12.43	12.35	12.40
6934	NYSE	ASA	Fri, Dec 6, 2019	12.40	12.45	12.31	12.31
6933	NYSE	ASA	Thu, Dec 5, 2019	12.49	12.65	12.48	12.58
6932	NYSE	ASA	Wed, Dec 4, 2019	12.60	12.61	12.43	12.49
6931	NYSE	ASA	Tue, Dec 3, 2019	12.35	12.60	12.32	12.60
6930	NYSE	ASA	Mon, Dec 2, 2019	12.11	12.30	12.10	12.20
6929	NYSE	ASA	Fri, Nov 29, 2019	12.09	12.24	12.09	12.20
6928	NYSE	ASA	Wed, Nov 27, 2019	12.07	12.07	11.94	12.01
6927	NYSE	ASA	Tue, Nov 26, 2019	11.83	12.07	11.81	12.07
6926	NYSE	ASA	Mon, Nov 25, 2019	11.88	12.00	11.81	11.81
6925	NYSE	ASA	Fri, Nov 22, 2019	12.01	12.10	11.93	11.96
6924	NYSE	ASA	Thu, Nov 21, 2019	12.23	12.26	12.02	12.02
6923	NYSE	ASA	Wed, Nov 20, 2019	12.15	12.30	12.12	12.23
6922	NYSE	ASA	Tue, Nov 19, 2019	12.14	12.35	12.14	12.21
6921	NYSE	ASA	Mon, Nov 18, 2019	12.11	12.27	12.11	12.21
6920	NYSE	ASA	Fri, Nov 15, 2019	12.13	12.25	12.06	12.12
6919	NYSE	ASA	Thu, Nov 14, 2019	12.15	12.20	12.10	12.14
6918	NYSE	ASA	Wed, Nov 13, 2019	12.10	12.22	12.07	12.08
6917	NYSE	ASA	Tue, Nov 12, 2019	11.86	12.04	11.76	12.03
6916	NYSE	ASA	Mon, Nov 11, 2019	11.99	11.99	11.88	11.91
6915	NYSE	ASA	Fri, Nov 8, 2019	11.91	12.07	11.90	11.93
6914	NYSE	ASA	Thu, Nov 7, 2019	12.33	12.33	11.94	12.00
6913	NYSE	ASA	Wed, Nov 6, 2019	12.26	12.45	12.25	12.39
6912	NYSE	ASA	Tue, Nov 5, 2019	12.20	12.32	12.16	12.25
6911	NYSE	ASA	Mon, Nov 4, 2019	12.59	12.63	12.46	12.46
6910	NYSE	ASA	Fri, Nov 1, 2019	12.64	12.72	12.51	12.62
6909	NYSE	ASA	Thu, Oct 31, 2019	12.58	12.75	12.50	12.73
6908	NYSE	ASA	Wed, Oct 30, 2019	12.33	12.44	12.16	12.44
6907	NYSE	ASA	Tue, Oct 29, 2019	12.20	12.45	12.16	12.38
6906	NYSE	ASA	Mon, Oct 28, 2019	12.36	12.37	12.20	12.32
6905	NYSE	ASA	Fri, Oct 25, 2019	12.70	12.76	12.38	12.53
6904	NYSE	ASA	Thu, Oct 24, 2019	12.22	12.50	12.10	12.48
6903	NYSE	ASA	Wed, Oct 23, 2019	12.01	12.23	12.01	12.14
6902	NYSE	ASA	Tue, Oct 22, 2019	12.00	12.06	11.84	12.05
6901	NYSE	ASA	Mon, Oct 21, 2019	12.27	12.27	11.94	12.00
6900	NYSE	ASA	Fri, Oct 18, 2019	12.21	12.26	12.10	12.26
6899	NYSE	ASA	Thu, Oct 17, 2019	12.05	12.30	11.99	12.21
6898	NYSE	ASA	Wed, Oct 16, 2019	11.93	12.03	11.82	12.03
6897	NYSE	ASA	Tue, Oct 15, 2019	12.19	12.19	11.82	11.82
6896	NYSE	ASA	Mon, Oct 14, 2019	12.10	12.32	12.10	12.28
6895	NYSE	ASA	Fri, Oct 11, 2019	12.37	12.37	12.06	12.12
6894	NYSE	ASA	Thu, Oct 10, 2019	12.50	12.58	12.37	12.52
6893	NYSE	ASA	Wed, Oct 9, 2019	12.72	12.72	12.50	12.54
6892	NYSE	ASA	Tue, Oct 8, 2019	12.61	12.72	12.53	12.70
6891	NYSE	ASA	Mon, Oct 7, 2019	12.51	12.57	12.40	12.42
6890	NYSE	ASA	Fri, Oct 4, 2019	12.24	12.55	12.23	12.54
6889	NYSE	ASA	Thu, Oct 3, 2019	12.39	12.57	12.22	12.24
6888	NYSE	ASA	Wed, Oct 2, 2019	12.40	12.40	12.21	12.36
6887	NYSE	ASA	Tue, Oct 1, 2019	11.96	12.36	11.89	12.14
6886	NYSE	ASA	Mon, Sep 30, 2019	12.14	12.28	11.92	12.02
6885	NYSE	ASA	Fri, Sep 27, 2019	12.60	12.60	12.32	12.40
6884	NYSE	ASA	Thu, Sep 26, 2019	12.88	12.93	12.69	12.70
6883	NYSE	ASA	Wed, Sep 25, 2019	13.13	13.17	12.74	12.83
6882	NYSE	ASA	Tue, Sep 24, 2019	12.89	13.21	12.81	13.19
6881	NYSE	ASA	Mon, Sep 23, 2019	12.77	13.00	12.77	12.97
6880	NYSE	ASA	Fri, Sep 20, 2019	12.64	12.81	12.53	12.79
6879	NYSE	ASA	Thu, Sep 19, 2019	12.40	12.63	12.40	12.58
6878	NYSE	ASA	Wed, Sep 18, 2019	12.63	12.63	12.11	12.30
6877	NYSE	ASA	Tue, Sep 17, 2019	12.37	12.69	12.34	12.61
6876	NYSE	ASA	Mon, Sep 16, 2019	12.25	12.34	12.14	12.28
6875	NYSE	ASA	Fri, Sep 13, 2019	12.39	12.43	12.03	12.06
6874	NYSE	ASA	Thu, Sep 12, 2019	12.68	12.82	12.29	12.30
6873	NYSE	ASA	Wed, Sep 11, 2019	12.41	12.65	12.41	12.44
6872	NYSE	ASA	Tue, Sep 10, 2019	12.46	12.55	12.35	12.38
6871	NYSE	ASA	Mon, Sep 9, 2019	12.69	12.77	12.31	12.42
6870	NYSE	ASA	Fri, Sep 6, 2019	13.12	13.25	12.75	12.75
6869	NYSE	ASA	Thu, Sep 5, 2019	13.48	13.48	12.94	13.05
6868	NYSE	ASA	Wed, Sep 4, 2019	13.51	13.73	13.51	13.70
6867	NYSE	ASA	Tue, Sep 3, 2019	13.37	13.69	13.37	13.53
6866	NYSE	ASA	Fri, Aug 30, 2019	13.22	13.47	13.16	13.30
6865	NYSE	ASA	Thu, Aug 29, 2019	13.65	13.65	13.20	13.26
6864	NYSE	ASA	Wed, Aug 28, 2019	13.65	13.75	13.41	13.58
6863	NYSE	ASA	Tue, Aug 27, 2019	13.27	13.64	13.27	13.59
6862	NYSE	ASA	Mon, Aug 26, 2019	13.35	13.43	13.21	13.24
6861	NYSE	ASA	Fri, Aug 23, 2019	12.85	13.35	12.85	13.31
6860	NYSE	ASA	Thu, Aug 22, 2019	12.88	12.95	12.78	12.83
6859	NYSE	ASA	Wed, Aug 21, 2019	12.86	12.97	12.85	12.87
6858	NYSE	ASA	Tue, Aug 20, 2019	12.74	13.06	12.65	13.00
6857	NYSE	ASA	Mon, Aug 19, 2019	12.60	12.75	12.46	12.61
6856	NYSE	ASA	Fri, Aug 16, 2019	12.88	12.96	12.77	12.83
6855	NYSE	ASA	Thu, Aug 15, 2019	12.78	13.06	12.75	13.01
6854	NYSE	ASA	Wed, Aug 14, 2019	13.01	13.11	12.85	12.88
6853	NYSE	ASA	Tue, Aug 13, 2019	13.30	13.30	12.55	12.84
6852	NYSE	ASA	Mon, Aug 12, 2019	13.11	13.30	13.10	13.16
6851	NYSE	ASA	Fri, Aug 9, 2019	13.08	13.31	13.05	13.05
6850	NYSE	ASA	Thu, Aug 8, 2019	13.15	13.24	12.81	13.21
6849	NYSE	ASA	Wed, Aug 7, 2019	13.07	13.38	13.02	13.05
6848	NYSE	ASA	Tue, Aug 6, 2019	12.80	12.80	12.64	12.78
6847	NYSE	ASA	Mon, Aug 5, 2019	12.68	12.89	12.68	12.68
6846	NYSE	ASA	Fri, Aug 2, 2019	12.34	12.49	12.29	12.38
6845	NYSE	ASA	Thu, Aug 1, 2019	11.65	12.41	11.64	12.40
6844	NYSE	ASA	Wed, Jul 31, 2019	12.35	12.38	11.80	11.83
6843	NYSE	ASA	Tue, Jul 30, 2019	12.45	12.49	12.38	12.44
6842	NYSE	ASA	Mon, Jul 29, 2019	12.24	12.40	12.18	12.38
6841	NYSE	ASA	Fri, Jul 26, 2019	12.24	12.33	12.15	12.25
6840	NYSE	ASA	Thu, Jul 25, 2019	12.32	12.38	12.20	12.22
6839	NYSE	ASA	Wed, Jul 24, 2019	12.42	12.52	12.36	12.47
6838	NYSE	ASA	Tue, Jul 23, 2019	12.47	12.52	12.26	12.35
6837	NYSE	ASA	Mon, Jul 22, 2019	12.45	12.48	12.37	12.47
6836	NYSE	ASA	Fri, Jul 19, 2019	12.35	12.54	12.29	12.36
6835	NYSE	ASA	Thu, Jul 18, 2019	12.05	12.60	12.03	12.56
6834	NYSE	ASA	Wed, Jul 17, 2019	11.79	12.15	11.74	12.12
6833	NYSE	ASA	Tue, Jul 16, 2019	11.61	11.82	11.61	11.70
6832	NYSE	ASA	Mon, Jul 15, 2019	11.69	11.74	11.60	11.73
6831	NYSE	ASA	Fri, Jul 12, 2019	11.61	11.70	11.55	11.68
6830	NYSE	ASA	Thu, Jul 11, 2019	11.65	11.66	11.51	11.59
6829	NYSE	ASA	Wed, Jul 10, 2019	11.59	11.63	11.48	11.61
6828	NYSE	ASA	Tue, Jul 9, 2019	11.33	11.44	11.29	11.39
6827	NYSE	ASA	Mon, Jul 8, 2019	11.30	11.41	11.27	11.33
6826	NYSE	ASA	Fri, Jul 5, 2019	11.20	11.38	11.01	11.34
6825	NYSE	ASA	Wed, Jul 3, 2019	11.48	11.48	11.31	11.42
6824	NYSE	ASA	Tue, Jul 2, 2019	11.07	11.45	11.07	11.40
6823	NYSE	ASA	Mon, Jul 1, 2019	11.15	11.20	11.00	11.01
6822	NYSE	ASA	Fri, Jun 28, 2019	11.42	11.44	11.24	11.44
6821	NYSE	ASA	Thu, Jun 27, 2019	11.32	11.35	11.23	11.33
6820	NYSE	ASA	Wed, Jun 26, 2019	11.17	11.47	11.17	11.40
6819	NYSE	ASA	Tue, Jun 25, 2019	11.61	11.65	11.21	11.39
6818	NYSE	ASA	Mon, Jun 24, 2019	11.32	11.55	11.32	11.55
6817	NYSE	ASA	Fri, Jun 21, 2019	11.20	11.27	11.09	11.25
6816	NYSE	ASA	Thu, Jun 20, 2019	11.11	11.31	11.07	11.21
6815	NYSE	ASA	Wed, Jun 19, 2019	10.61	10.83	10.61	10.82
6814	NYSE	ASA	Tue, Jun 18, 2019	10.74	10.78	10.57	10.68
6813	NYSE	ASA	Mon, Jun 17, 2019	10.53	10.62	10.48	10.59
6812	NYSE	ASA	Fri, Jun 14, 2019	10.57	10.71	10.45	10.52
6811	NYSE	ASA	Thu, Jun 13, 2019	10.43	10.52	10.32	10.51
6810	NYSE	ASA	Wed, Jun 12, 2019	10.26	10.45	10.26	10.39
6809	NYSE	ASA	Tue, Jun 11, 2019	10.15	10.32	10.15	10.24
6808	NYSE	ASA	Mon, Jun 10, 2019	10.28	10.28	10.11	10.23
6807	NYSE	ASA	Fri, Jun 7, 2019	10.55	10.57	10.39	10.46
6806	NYSE	ASA	Thu, Jun 6, 2019	10.39	10.47	10.34	10.44
6805	NYSE	ASA	Wed, Jun 5, 2019	10.45	10.51	10.25	10.35
6804	NYSE	ASA	Tue, Jun 4, 2019	10.20	10.34	10.10	10.32
6803	NYSE	ASA	Mon, Jun 3, 2019	10.02	10.31	10.02	10.27
6802	NYSE	ASA	Fri, May 31, 2019	9.72	9.98	9.72	9.90
6801	NYSE	ASA	Thu, May 30, 2019	9.38	9.58	9.37	9.57
6800	NYSE	ASA	Wed, May 29, 2019	9.36	9.44	9.35	9.37
6799	NYSE	ASA	Tue, May 28, 2019	9.33	9.43	9.29	9.33
6798	NYSE	ASA	Fri, May 24, 2019	9.38	9.52	9.26	9.43
6797	NYSE	ASA	Thu, May 23, 2019	9.40	9.67	9.40	9.44
6796	NYSE	ASA	Wed, May 22, 2019	9.60	9.60	9.39	9.44
6795	NYSE	ASA	Tue, May 21, 2019	9.53	9.60	9.48	9.60
6794	NYSE	ASA	Mon, May 20, 2019	9.71	9.71	9.34	9.59
6793	NYSE	ASA	Fri, May 17, 2019	9.45	9.64	9.44	9.63
6792	NYSE	ASA	Thu, May 16, 2019	9.55	9.55	9.43	9.53
6791	NYSE	ASA	Wed, May 15, 2019	9.67	9.68	9.58	9.60
6790	NYSE	ASA	Tue, May 14, 2019	9.64	9.64	9.49	9.59
6789	NYSE	ASA	Mon, May 13, 2019	9.49	9.65	9.43	9.63
6788	NYSE	ASA	Fri, May 10, 2019	9.41	9.42	9.33	9.35
6787	NYSE	ASA	Thu, May 9, 2019	9.43	9.51	9.37	9.41
6786	NYSE	ASA	Wed, May 8, 2019	9.62	9.62	9.34	9.43
6785	NYSE	ASA	Tue, May 7, 2019	9.41	9.61	9.37	9.56
6784	NYSE	ASA	Mon, May 6, 2019	9.37	9.43	9.33	9.34
6783	NYSE	ASA	Fri, May 3, 2019	9.30	9.49	9.30	9.37
6782	NYSE	ASA	Thu, May 2, 2019	9.03	9.45	9.03	9.24
6781	NYSE	ASA	Wed, May 1, 2019	9.54	9.62	9.34	9.41
6780	NYSE	ASA	Tue, Apr 30, 2019	9.50	9.62	9.50	9.56
6779	NYSE	ASA	Mon, Apr 29, 2019	9.76	9.76	9.49	9.52
6778	NYSE	ASA	Fri, Apr 26, 2019	9.58	9.80	9.58	9.76
6777	NYSE	ASA	Thu, Apr 25, 2019	9.58	9.66	9.52	9.55
6776	NYSE	ASA	Wed, Apr 24, 2019	9.50	9.65	9.44	9.59
6775	NYSE	ASA	Tue, Apr 23, 2019	9.51	9.55	9.43	9.50
6774	NYSE	ASA	Mon, Apr 22, 2019	9.75	9.79	9.57	9.57
6773	NYSE	ASA	Thu, Apr 18, 2019	9.87	9.90	9.67	9.74
6772	NYSE	ASA	Wed, Apr 17, 2019	9.91	10.00	9.77	9.85
6771	NYSE	ASA	Tue, Apr 16, 2019	9.97	10.04	9.94	9.94
6770	NYSE	ASA	Mon, Apr 15, 2019	10.03	10.15	9.95	10.11
6769	NYSE	ASA	Fri, Apr 12, 2019	10.09	10.14	10.06	10.11
6768	NYSE	ASA	Thu, Apr 11, 2019	10.18	10.23	10.02	10.09
6767	NYSE	ASA	Wed, Apr 10, 2019	10.37	10.41	10.27	10.30
6766	NYSE	ASA	Tue, Apr 9, 2019	10.35	10.39	10.31	10.37
6765	NYSE	ASA	Mon, Apr 8, 2019	10.30	10.34	10.25	10.32
6764	NYSE	ASA	Fri, Apr 5, 2019	10.23	10.24	10.12	10.19
6763	NYSE	ASA	Thu, Apr 4, 2019	10.00	10.24	9.76	10.22
6762	NYSE	ASA	Wed, Apr 3, 2019	10.06	10.13	10.04	10.04
6761	NYSE	ASA	Tue, Apr 2, 2019	10.00	10.08	10.00	10.07
6760	NYSE	ASA	Mon, Apr 1, 2019	10.25	10.30	9.98	10.01
6759	NYSE	ASA	Fri, Mar 29, 2019	10.30	10.35	10.20	10.25
6758	NYSE	ASA	Thu, Mar 28, 2019	10.37	10.37	10.17	10.19
6757	NYSE	ASA	Wed, Mar 27, 2019	10.63	10.66	10.50	10.50
6756	NYSE	ASA	Tue, Mar 26, 2019	10.57	10.69	10.49	10.63
6755	NYSE	ASA	Mon, Mar 25, 2019	10.48	10.67	10.47	10.61
6754	NYSE	ASA	Fri, Mar 22, 2019	10.39	10.48	10.33	10.45
6753	NYSE	ASA	Thu, Mar 21, 2019	10.39	10.44	10.26	10.41
6752	NYSE	ASA	Wed, Mar 20, 2019	10.15	10.40	10.03	10.39
6751	NYSE	ASA	Tue, Mar 19, 2019	10.23	10.26	10.16	10.16
6750	NYSE	ASA	Mon, Mar 18, 2019	10.24	10.25	10.10	10.13
6749	NYSE	ASA	Fri, Mar 15, 2019	10.24	10.32	10.16	10.20
6748	NYSE	ASA	Thu, Mar 14, 2019	10.25	10.33	10.14	10.17
6747	NYSE	ASA	Wed, Mar 13, 2019	10.50	10.50	10.34	10.45
6746	NYSE	ASA	Tue, Mar 12, 2019	10.24	10.39	10.24	10.38
6745	NYSE	ASA	Mon, Mar 11, 2019	10.23	10.23	10.05	10.16
6744	NYSE	ASA	Fri, Mar 8, 2019	10.13	10.24	10.02	10.22
6743	NYSE	ASA	Thu, Mar 7, 2019	9.81	9.97	9.80	9.89
6742	NYSE	ASA	Wed, Mar 6, 2019	10.00	10.04	9.78	9.80
6741	NYSE	ASA	Tue, Mar 5, 2019	10.00	10.03	9.95	9.99
6740	NYSE	ASA	Mon, Mar 4, 2019	9.88	10.00	9.78	10.00
6739	NYSE	ASA	Fri, Mar 1, 2019	10.04	10.17	9.92	9.95
6738	NYSE	ASA	Thu, Feb 28, 2019	10.19	10.24	10.14	10.17
6737	NYSE	ASA	Wed, Feb 27, 2019	10.38	10.38	10.15	10.19
6736	NYSE	ASA	Tue, Feb 26, 2019	10.44	10.44	10.25	10.40
6735	NYSE	ASA	Mon, Feb 25, 2019	10.58	10.58	10.41	10.44
6734	NYSE	ASA	Fri, Feb 22, 2019	10.53	10.62	10.48	10.52
6733	NYSE	ASA	Thu, Feb 21, 2019	10.60	10.60	10.41	10.45
6732	NYSE	ASA	Wed, Feb 20, 2019	10.59	10.83	10.58	10.64
6731	NYSE	ASA	Tue, Feb 19, 2019	10.35	10.59	10.32	10.54
6730	NYSE	ASA	Fri, Feb 15, 2019	10.18	10.21	10.04	10.19
6729	NYSE	ASA	Thu, Feb 14, 2019	10.03	10.15	10.00	10.14
6728	NYSE	ASA	Wed, Feb 13, 2019	10.03	10.19	10.03	10.08
6727	NYSE	ASA	Tue, Feb 12, 2019	10.14	10.15	10.00	10.10
6726	NYSE	ASA	Mon, Feb 11, 2019	10.06	10.15	10.03	10.11
6725	NYSE	ASA	Fri, Feb 8, 2019	10.04	10.22	10.04	10.18
6724	NYSE	ASA	Thu, Feb 7, 2019	10.11	10.12	10.02	10.02
6723	NYSE	ASA	Wed, Feb 6, 2019	10.17	10.29	10.12	10.12
6722	NYSE	ASA	Tue, Feb 5, 2019	10.19	10.32	10.12	10.27
6721	NYSE	ASA	Mon, Feb 4, 2019	10.09	10.24	10.09	10.21
6720	NYSE	ASA	Fri, Feb 1, 2019	10.31	10.33	10.13	10.25
6719	NYSE	ASA	Thu, Jan 31, 2019	10.24	10.35	10.19	10.35
6718	NYSE	ASA	Wed, Jan 30, 2019	10.01	10.29	9.93	10.11
6717	NYSE	ASA	Tue, Jan 29, 2019	9.89	10.05	9.84	10.02
6716	NYSE	ASA	Mon, Jan 28, 2019	9.68	9.81	9.68	9.78
6715	NYSE	ASA	Fri, Jan 25, 2019	9.48	9.74	9.48	9.63
6714	NYSE	ASA	Thu, Jan 24, 2019	9.30	9.39	9.27	9.34
6713	NYSE	ASA	Wed, Jan 23, 2019	9.24	9.38	9.24	9.32
6712	NYSE	ASA	Tue, Jan 22, 2019	9.24	9.34	9.23	9.33
6711	NYSE	ASA	Fri, Jan 18, 2019	9.36	9.41	9.22	9.28
6710	NYSE	ASA	Thu, Jan 17, 2019	9.40	9.45	9.37	9.43
6709	NYSE	ASA	Wed, Jan 16, 2019	9.35	9.47	9.35	9.41
6708	NYSE	ASA	Tue, Jan 15, 2019	9.58	9.58	9.27	9.40
6707	NYSE	ASA	Mon, Jan 14, 2019	9.63	9.65	9.47	9.51
6706	NYSE	ASA	Fri, Jan 11, 2019	9.56	9.64	9.54	9.61
6705	NYSE	ASA	Thu, Jan 10, 2019	9.59	9.64	9.49	9.55
6704	NYSE	ASA	Wed, Jan 9, 2019	9.52	9.71	9.52	9.62
6703	NYSE	ASA	Tue, Jan 8, 2019	9.41	9.52	9.36	9.49
6702	NYSE	ASA	Mon, Jan 7, 2019	9.60	9.70	9.47	9.49
6701	NYSE	ASA	Fri, Jan 4, 2019	9.45	9.61	9.45	9.52
6700	NYSE	ASA	Thu, Jan 3, 2019	9.50	9.69	9.50	9.65
6699	NYSE	ASA	Wed, Jan 2, 2019	9.42	9.56	9.39	9.45
6698	NYSE	ASA	Mon, Dec 31, 2018	9.24	9.51	9.20	9.46
6697	NYSE	ASA	Fri, Dec 28, 2018	9.33	9.38	9.22	9.29
6696	NYSE	ASA	Thu, Dec 27, 2018	9.24	9.38	9.21	9.36
6695	NYSE	ASA	Wed, Dec 26, 2018	9.47	9.49	9.15	9.17
6694	NYSE	ASA	Mon, Dec 24, 2018	9.28	9.39	9.25	9.39
6693	NYSE	ASA	Fri, Dec 21, 2018	9.33	9.33	9.07	9.12
6692	NYSE	ASA	Thu, Dec 20, 2018	9.01	9.33	8.98	9.28
6691	NYSE	ASA	Wed, Dec 19, 2018	9.21	9.40	8.80	8.81
6690	NYSE	ASA	Tue, Dec 18, 2018	9.02	9.34	8.98	9.28
6689	NYSE	ASA	Mon, Dec 17, 2018	9.02	9.16	9.02	9.07
6688	NYSE	ASA	Fri, Dec 14, 2018	9.08	9.08	8.95	9.00
6687	NYSE	ASA	Thu, Dec 13, 2018	9.08	9.14	9.01	9.14
6686	NYSE	ASA	Wed, Dec 12, 2018	9.00	9.11	9.00	9.08
6685	NYSE	ASA	Tue, Dec 11, 2018	9.00	9.07	8.92	8.98
6684	NYSE	ASA	Mon, Dec 10, 2018	9.02	9.18	8.96	8.96
6683	NYSE	ASA	Fri, Dec 7, 2018	8.94	9.10	8.94	9.03
6682	NYSE	ASA	Thu, Dec 6, 2018	8.80	8.95	8.80	8.86
6681	NYSE	ASA	Tue, Dec 4, 2018	8.87	8.95	8.84	8.84
6680	NYSE	ASA	Mon, Dec 3, 2018	8.80	8.87	8.71	8.81
6679	NYSE	ASA	Fri, Nov 30, 2018	8.69	8.71	8.55	8.66
6678	NYSE	ASA	Thu, Nov 29, 2018	8.85	8.88	8.69	8.69
6677	NYSE	ASA	Wed, Nov 28, 2018	8.60	8.88	8.57	8.81
6676	NYSE	ASA	Tue, Nov 27, 2018	8.77	8.77	8.58	8.60
6675	NYSE	ASA	Mon, Nov 26, 2018	8.91	8.97	8.82	8.82
6674	NYSE	ASA	Fri, Nov 23, 2018	9.04	9.04	8.75	8.85
6673	NYSE	ASA	Wed, Nov 21, 2018	8.88	9.11	8.88	9.06
6672	NYSE	ASA	Tue, Nov 20, 2018	8.89	8.89	8.66	8.81
6671	NYSE	ASA	Mon, Nov 19, 2018	8.82	8.98	8.82	8.85
6670	NYSE	ASA	Fri, Nov 16, 2018	8.77	8.94	8.77	8.87
6669	NYSE	ASA	Thu, Nov 15, 2018	8.71	8.84	8.63	8.76
6668	NYSE	ASA	Wed, Nov 14, 2018	8.37	8.78	8.37	8.63
6667	NYSE	ASA	Tue, Nov 13, 2018	8.51	8.57	8.38	8.43
6666	NYSE	ASA	Mon, Nov 12, 2018	8.63	8.65	8.48	8.48
6665	NYSE	ASA	Fri, Nov 9, 2018	8.72	8.85	8.57	8.66
6664	NYSE	ASA	Thu, Nov 8, 2018	8.91	8.95	8.84	8.88
6663	NYSE	ASA	Wed, Nov 7, 2018	9.06	9.16	8.77	8.90
6662	NYSE	ASA	Tue, Nov 6, 2018	9.02	9.06	8.91	8.97
6661	NYSE	ASA	Mon, Nov 5, 2018	8.93	9.11	8.80	9.00
6660	NYSE	ASA	Fri, Nov 2, 2018	9.00	9.07	8.92	8.98
6659	NYSE	ASA	Thu, Nov 1, 2018	8.80	9.05	8.80	9.00
6658	NYSE	ASA	Wed, Oct 31, 2018	8.72	8.73	8.56	8.68
6657	NYSE	ASA	Tue, Oct 30, 2018	8.84	8.93	8.67	8.82
6656	NYSE	ASA	Mon, Oct 29, 2018	8.78	8.99	8.72	8.85
6655	NYSE	ASA	Fri, Oct 26, 2018	8.94	9.10	8.80	8.80
6654	NYSE	ASA	Thu, Oct 25, 2018	9.30	9.30	8.83	8.86
6653	NYSE	ASA	Wed, Oct 24, 2018	9.36	9.50	9.22	9.30
6652	NYSE	ASA	Tue, Oct 23, 2018	9.45	9.55	9.38	9.40
6651	NYSE	ASA	Mon, Oct 22, 2018	9.41	9.45	9.34	9.40
6650	NYSE	ASA	Fri, Oct 19, 2018	9.45	9.57	9.45	9.46
6649	NYSE	ASA	Thu, Oct 18, 2018	9.28	9.60	9.28	9.44
6648	NYSE	ASA	Wed, Oct 17, 2018	9.35	9.50	9.30	9.33
6647	NYSE	ASA	Tue, Oct 16, 2018	9.57	9.60	9.35	9.40
6646	NYSE	ASA	Mon, Oct 15, 2018	9.41	9.67	9.38	9.45
6645	NYSE	ASA	Fri, Oct 12, 2018	9.46	9.55	9.21	9.36
6644	NYSE	ASA	Thu, Oct 11, 2018	9.06	9.45	8.98	9.42
6643	NYSE	ASA	Wed, Oct 10, 2018	8.72	9.07	8.60	8.85
6642	NYSE	ASA	Tue, Oct 9, 2018	8.83	8.89	8.69	8.71
6641	NYSE	ASA	Mon, Oct 8, 2018	8.75	8.86	8.67	8.85
6640	NYSE	ASA	Fri, Oct 5, 2018	8.93	9.00	8.86	8.86
6639	NYSE	ASA	Thu, Oct 4, 2018	9.08	9.14	8.95	8.97
6638	NYSE	ASA	Wed, Oct 3, 2018	9.16	9.19	8.99	9.05
6637	NYSE	ASA	Tue, Oct 2, 2018	9.00	9.12	8.96	9.10
6636	NYSE	ASA	Mon, Oct 1, 2018	8.86	8.93	8.79	8.87
6635	NYSE	ASA	Fri, Sep 28, 2018	8.84	8.89	8.80	8.87
6634	NYSE	ASA	Thu, Sep 27, 2018	8.68	8.77	8.56	8.77
6633	NYSE	ASA	Wed, Sep 26, 2018	8.91	8.93	8.73	8.73
6632	NYSE	ASA	Tue, Sep 25, 2018	8.98	9.10	8.91	8.93
6631	NYSE	ASA	Mon, Sep 24, 2018	8.98	9.04	8.90	8.95
6630	NYSE	ASA	Fri, Sep 21, 2018	8.80	8.94	8.80	8.81
6629	NYSE	ASA	Thu, Sep 20, 2018	8.93	8.99	8.86	8.95
6628	NYSE	ASA	Wed, Sep 19, 2018	8.71	8.94	8.71	8.87
6627	NYSE	ASA	Tue, Sep 18, 2018	8.71	8.73	8.60	8.69
6626	NYSE	ASA	Mon, Sep 17, 2018	8.54	8.66	8.53	8.62
6625	NYSE	ASA	Fri, Sep 14, 2018	8.57	8.57	8.44	8.51
6624	NYSE	ASA	Thu, Sep 13, 2018	8.65	8.67	8.50	8.50
6623	NYSE	ASA	Wed, Sep 12, 2018	8.29	8.63	8.25	8.57
6622	NYSE	ASA	Tue, Sep 11, 2018	8.19	8.30	8.18	8.26
6621	NYSE	ASA	Mon, Sep 10, 2018	8.33	8.44	8.28	8.31
6620	NYSE	ASA	Fri, Sep 7, 2018	8.48	8.50	8.18	8.40
6619	NYSE	ASA	Thu, Sep 6, 2018	8.62	8.68	8.44	8.48
6618	NYSE	ASA	Wed, Sep 5, 2018	8.58	8.58	8.45	8.50
6617	NYSE	ASA	Tue, Sep 4, 2018	8.77	8.77	8.53	8.61
6616	NYSE	ASA	Fri, Aug 31, 2018	8.86	8.93	8.79	8.80
6615	NYSE	ASA	Thu, Aug 30, 2018	8.95	8.99	8.85	8.88
6614	NYSE	ASA	Wed, Aug 29, 2018	8.95	9.02	8.94	8.98
6613	NYSE	ASA	Tue, Aug 28, 2018	9.14	9.17	8.93	8.95
6612	NYSE	ASA	Mon, Aug 27, 2018	9.00	9.09	9.00	9.06
6611	NYSE	ASA	Fri, Aug 24, 2018	8.88	9.10	8.86	8.98
6610	NYSE	ASA	Thu, Aug 23, 2018	8.95	8.95	8.73	8.77
6609	NYSE	ASA	Wed, Aug 22, 2018	8.95	9.00	8.93	9.00
6608	NYSE	ASA	Tue, Aug 21, 2018	8.83	8.94	8.79	8.94
6607	NYSE	ASA	Mon, Aug 20, 2018	8.76	8.89	8.76	8.82
6606	NYSE	ASA	Fri, Aug 17, 2018	8.61	8.79	8.61	8.74
6605	NYSE	ASA	Thu, Aug 16, 2018	8.75	8.88	8.56	8.56
6604	NYSE	ASA	Wed, Aug 15, 2018	9.16	9.16	8.68	8.75
6603	NYSE	ASA	Tue, Aug 14, 2018	9.36	9.38	9.26	9.27
6602	NYSE	ASA	Mon, Aug 13, 2018	9.64	9.64	9.29	9.35
6601	NYSE	ASA	Fri, Aug 10, 2018	9.59	9.65	9.52	9.55
6600	NYSE	ASA	Thu, Aug 9, 2018	9.70	9.72	9.58	9.60
6599	NYSE	ASA	Wed, Aug 8, 2018	9.57	9.65	9.57	9.63
6598	NYSE	ASA	Tue, Aug 7, 2018	9.71	9.74	9.58	9.59
6597	NYSE	ASA	Mon, Aug 6, 2018	9.81	9.81	9.68	9.70
6596	NYSE	ASA	Fri, Aug 3, 2018	9.76	9.88	9.75	9.79
6595	NYSE	ASA	Thu, Aug 2, 2018	9.75	9.77	9.67	9.68
6594	NYSE	ASA	Wed, Aug 1, 2018	9.82	9.84	9.75	9.79
6593	NYSE	ASA	Tue, Jul 31, 2018	9.79	9.88	9.79	9.86
6592	NYSE	ASA	Mon, Jul 30, 2018	9.85	9.91	9.82	9.82
6591	NYSE	ASA	Fri, Jul 27, 2018	9.85	9.92	9.80	9.86
6590	NYSE	ASA	Thu, Jul 26, 2018	9.91	10.01	9.85	9.86
6589	NYSE	ASA	Wed, Jul 25, 2018	9.96	10.01	9.92	9.98
6588	NYSE	ASA	Tue, Jul 24, 2018	9.90	9.96	9.88	9.96
6587	NYSE	ASA	Mon, Jul 23, 2018	10.02	10.02	9.86	9.87
6586	NYSE	ASA	Fri, Jul 20, 2018	10.09	10.09	10.00	10.02
6585	NYSE	ASA	Thu, Jul 19, 2018	9.96	10.06	9.90	9.95
6584	NYSE	ASA	Wed, Jul 18, 2018	9.98	10.05	9.95	10.02
6583	NYSE	ASA	Tue, Jul 17, 2018	10.00	10.06	10.00	10.03
6582	NYSE	ASA	Mon, Jul 16, 2018	10.05	10.10	10.02	10.03
6581	NYSE	ASA	Fri, Jul 13, 2018	10.19	10.19	9.99	10.05
6580	NYSE	ASA	Thu, Jul 12, 2018	10.18	10.27	10.17	10.22
6579	NYSE	ASA	Wed, Jul 11, 2018	10.34	10.34	10.12	10.13
6578	NYSE	ASA	Tue, Jul 10, 2018	10.31	10.39	10.28	10.38
6577	NYSE	ASA	Mon, Jul 9, 2018	10.46	10.48	10.31	10.35
6576	NYSE	ASA	Fri, Jul 6, 2018	10.37	10.45	10.34	10.35
6575	NYSE	ASA	Thu, Jul 5, 2018	10.36	10.44	10.36	10.42
6574	NYSE	ASA	Tue, Jul 3, 2018	10.20	10.42	10.20	10.27
6573	NYSE	ASA	Mon, Jul 2, 2018	10.14	10.23	10.10	10.14
6572	NYSE	ASA	Fri, Jun 29, 2018	10.02	10.26	10.02	10.20
6571	NYSE	ASA	Thu, Jun 28, 2018	10.03	10.07	10.00	10.03
6570	NYSE	ASA	Wed, Jun 27, 2018	10.11	10.16	10.01	10.03
6569	NYSE	ASA	Tue, Jun 26, 2018	10.00	10.23	10.00	10.12
6568	NYSE	ASA	Mon, Jun 25, 2018	10.21	10.22	10.04	10.12
6567	NYSE	ASA	Fri, Jun 22, 2018	10.22	10.28	10.17	10.24
6566	NYSE	ASA	Thu, Jun 21, 2018	10.12	10.18	10.11	10.12
6565	NYSE	ASA	Wed, Jun 20, 2018	10.22	10.26	10.13	10.14
6564	NYSE	ASA	Tue, Jun 19, 2018	10.24	10.30	10.20	10.22
6563	NYSE	ASA	Mon, Jun 18, 2018	10.36	10.36	10.25	10.31
6562	NYSE	ASA	Fri, Jun 15, 2018	10.51	10.53	10.33	10.36
6561	NYSE	ASA	Thu, Jun 14, 2018	10.50	10.58	10.50	10.56
6560	NYSE	ASA	Wed, Jun 13, 2018	10.51	10.54	10.42	10.50
6559	NYSE	ASA	Tue, Jun 12, 2018	10.50	10.55	10.47	10.50
6558	NYSE	ASA	Mon, Jun 11, 2018	10.45	10.51	10.45	10.50
6557	NYSE	ASA	Fri, Jun 8, 2018	10.49	10.50	10.40	10.45
6556	NYSE	ASA	Thu, Jun 7, 2018	10.53	10.53	10.42	10.43
6555	NYSE	ASA	Wed, Jun 6, 2018	10.43	10.56	10.42	10.50
6554	NYSE	ASA	Tue, Jun 5, 2018	10.35	10.46	10.35	10.42
6553	NYSE	ASA	Mon, Jun 4, 2018	10.46	10.47	10.34	10.35
6552	NYSE	ASA	Fri, Jun 1, 2018	10.44	10.49	10.38	10.42
6551	NYSE	ASA	Thu, May 31, 2018	10.45	10.55	10.36	10.40
6550	NYSE	ASA	Wed, May 30, 2018	10.44	10.48	10.41	10.47
6549	NYSE	ASA	Tue, May 29, 2018	10.32	10.48	10.32	10.35
6548	NYSE	ASA	Fri, May 25, 2018	10.55	10.55	10.39	10.42
6547	NYSE	ASA	Thu, May 24, 2018	10.44	10.56	10.44	10.54
6546	NYSE	ASA	Wed, May 23, 2018	10.34	10.47	10.30	10.42
6545	NYSE	ASA	Tue, May 22, 2018	10.42	10.52	10.34	10.34
6544	NYSE	ASA	Mon, May 21, 2018	10.46	10.46	10.37	10.45
6543	NYSE	ASA	Fri, May 18, 2018	10.37	10.47	10.34	10.47
6542	NYSE	ASA	Thu, May 17, 2018	10.41	10.43	10.35	10.41
6541	NYSE	ASA	Wed, May 16, 2018	10.45	10.49	10.40	10.41
6540	NYSE	ASA	Tue, May 15, 2018	10.55	10.55	10.37	10.43
6539	NYSE	ASA	Mon, May 14, 2018	10.73	10.78	10.63	10.68
6538	NYSE	ASA	Fri, May 11, 2018	10.74	10.98	10.70	10.72
6537	NYSE	ASA	Thu, May 10, 2018	10.67	10.78	10.67	10.74
6536	NYSE	ASA	Wed, May 9, 2018	10.70	10.71	10.62	10.60
6535	NYSE	ASA	Tue, May 8, 2018	10.60	10.69	10.51	10.64
6534	NYSE	ASA	Mon, May 7, 2018	10.71	10.74	10.65	10.66
6533	NYSE	ASA	Fri, May 4, 2018	10.63	10.76	10.61	10.71
6532	NYSE	ASA	Thu, May 3, 2018	10.80	10.80	10.69	10.71
6531	NYSE	ASA	Wed, May 2, 2018	10.58	10.76	10.58	10.61
6530	NYSE	ASA	Tue, May 1, 2018	10.61	10.65	10.46	10.60
6529	NYSE	ASA	Mon, Apr 30, 2018	10.72	10.76	10.54	10.54
6528	NYSE	ASA	Fri, Apr 27, 2018	10.74	10.85	10.74	10.80
6527	NYSE	ASA	Thu, Apr 26, 2018	10.70	10.79	10.69	10.74
6526	NYSE	ASA	Wed, Apr 25, 2018	10.65	10.78	10.65	10.71
6525	NYSE	ASA	Tue, Apr 24, 2018	10.74	10.82	10.72	10.77
6524	NYSE	ASA	Mon, Apr 23, 2018	10.67	10.73	10.65	10.69
6523	NYSE	ASA	Fri, Apr 20, 2018	10.86	10.86	10.77	10.82
6522	NYSE	ASA	Thu, Apr 19, 2018	10.94	11.00	10.85	10.94
6521	NYSE	ASA	Wed, Apr 18, 2018	10.94	11.07	10.91	10.93
6520	NYSE	ASA	Tue, Apr 17, 2018	10.77	10.93	10.77	10.89
6519	NYSE	ASA	Mon, Apr 16, 2018	10.86	10.88	10.76	10.85
6518	NYSE	ASA	Fri, Apr 13, 2018	10.75	10.91	10.72	10.83
6517	NYSE	ASA	Thu, Apr 12, 2018	10.68	10.75	10.64	10.70
6516	NYSE	ASA	Wed, Apr 11, 2018	10.62	10.92	10.56	10.75
6515	NYSE	ASA	Tue, Apr 10, 2018	10.50	10.61	10.50	10.53
6514	NYSE	ASA	Mon, Apr 9, 2018	10.45	10.55	10.35	10.45
6513	NYSE	ASA	Fri, Apr 6, 2018	10.41	10.51	10.41	10.45
6512	NYSE	ASA	Thu, Apr 5, 2018	10.30	10.41	10.30	10.37
6511	NYSE	ASA	Wed, Apr 4, 2018	10.42	10.46	10.30	10.35
6510	NYSE	ASA	Tue, Apr 3, 2018	10.47	10.47	10.30	10.36
6509	NYSE	ASA	Mon, Apr 2, 2018	10.46	10.61	10.46	10.49
6508	NYSE	ASA	Thu, Mar 29, 2018	10.23	10.44	10.23	10.42
6507	NYSE	ASA	Wed, Mar 28, 2018	10.34	10.35	10.23	10.27
6506	NYSE	ASA	Tue, Mar 27, 2018	10.51	10.53	10.38	10.43
6505	NYSE	ASA	Mon, Mar 26, 2018	10.57	10.64	10.54	10.61
6504	NYSE	ASA	Fri, Mar 23, 2018	10.43	10.66	10.34	10.48
6503	NYSE	ASA	Thu, Mar 22, 2018	10.26	10.40	10.25	10.26
6502	NYSE	ASA	Wed, Mar 21, 2018	10.15	10.44	10.15	10.39
6501	NYSE	ASA	Tue, Mar 20, 2018	10.22	10.24	10.12	10.13
6500	NYSE	ASA	Mon, Mar 19, 2018	10.26	10.31	10.16	10.25
6499	NYSE	ASA	Fri, Mar 16, 2018	10.22	10.30	10.19	10.26
6498	NYSE	ASA	Thu, Mar 15, 2018	10.42	10.47	10.25	10.29
6497	NYSE	ASA	Wed, Mar 14, 2018	10.44	10.47	10.37	10.45
6496	NYSE	ASA	Tue, Mar 13, 2018	10.42	10.48	10.37	10.42
6495	NYSE	ASA	Mon, Mar 12, 2018	10.32	10.48	10.27	10.41
6494	NYSE	ASA	Fri, Mar 9, 2018	10.34	10.45	10.31	10.37
6493	NYSE	ASA	Thu, Mar 8, 2018	10.35	10.39	10.24	10.37
6492	NYSE	ASA	Wed, Mar 7, 2018	10.48	10.53	10.31	10.32
6491	NYSE	ASA	Tue, Mar 6, 2018	10.49	10.63	10.46	10.53
6490	NYSE	ASA	Mon, Mar 5, 2018	10.31	10.41	10.30	10.35
6489	NYSE	ASA	Fri, Mar 2, 2018	10.51	10.54	10.37	10.38
6488	NYSE	ASA	Thu, Mar 1, 2018	10.25	10.44	10.16	10.40
6487	NYSE	ASA	Wed, Feb 28, 2018	10.42	10.48	10.33	10.33
6486	NYSE	ASA	Tue, Feb 27, 2018	10.60	10.76	10.38	10.42
6485	NYSE	ASA	Mon, Feb 26, 2018	10.71	10.79	10.63	10.72
6484	NYSE	ASA	Fri, Feb 23, 2018	10.63	10.67	10.54	10.65
6483	NYSE	ASA	Thu, Feb 22, 2018	10.64	10.68	10.56	10.58
6482	NYSE	ASA	Wed, Feb 21, 2018	10.70	10.85	10.60	10.62
6481	NYSE	ASA	Tue, Feb 20, 2018	10.85	10.89	10.62	10.65
6480	NYSE	ASA	Fri, Feb 16, 2018	11.14	11.14	10.81	10.94
6479	NYSE	ASA	Thu, Feb 15, 2018	11.17	11.19	10.99	11.16
6478	NYSE	ASA	Wed, Feb 14, 2018	10.60	11.18	10.60	11.10
6477	NYSE	ASA	Tue, Feb 13, 2018	10.69	10.69	10.58	10.67
6476	NYSE	ASA	Mon, Feb 12, 2018	10.45	10.71	10.45	10.65
6475	NYSE	ASA	Fri, Feb 9, 2018	10.56	10.56	10.19	10.42
6474	NYSE	ASA	Thu, Feb 8, 2018	10.63	10.70	10.52	10.58
6473	NYSE	ASA	Wed, Feb 7, 2018	10.80	10.88	10.62	10.63
6472	NYSE	ASA	Tue, Feb 6, 2018	10.95	11.01	10.76	10.77
6471	NYSE	ASA	Mon, Feb 5, 2018	11.27	11.27	10.94	11.01
6470	NYSE	ASA	Fri, Feb 2, 2018	11.39	11.43	11.14	11.19
6469	NYSE	ASA	Thu, Feb 1, 2018	11.51	11.62	11.42	11.52
6468	NYSE	ASA	Wed, Jan 31, 2018	11.48	11.62	11.36	11.56
6467	NYSE	ASA	Tue, Jan 30, 2018	11.60	11.62	11.41	11.43
6466	NYSE	ASA	Mon, Jan 29, 2018	11.76	11.84	11.56	11.58
6465	NYSE	ASA	Fri, Jan 26, 2018	11.84	11.98	11.84	11.91
6464	NYSE	ASA	Thu, Jan 25, 2018	12.15	12.18	11.81	11.84
6463	NYSE	ASA	Wed, Jan 24, 2018	12.00	12.17	12.00	12.08
6462	NYSE	ASA	Tue, Jan 23, 2018	11.55	11.81	11.45	11.78
6461	NYSE	ASA	Mon, Jan 22, 2018	11.58	11.64	11.53	11.60
6460	NYSE	ASA	Fri, Jan 19, 2018	11.56	11.68	11.56	11.57
6459	NYSE	ASA	Thu, Jan 18, 2018	11.68	11.75	11.50	11.51
6458	NYSE	ASA	Wed, Jan 17, 2018	11.78	11.94	11.70	11.71
6457	NYSE	ASA	Tue, Jan 16, 2018	11.70	11.94	11.70	11.91
6456	NYSE	ASA	Fri, Jan 12, 2018	11.51	11.79	11.48	11.77
6455	NYSE	ASA	Thu, Jan 11, 2018	11.40	11.49	11.39	11.47
6454	NYSE	ASA	Wed, Jan 10, 2018	11.45	11.49	11.34	11.43
6453	NYSE	ASA	Tue, Jan 9, 2018	11.41	11.41	11.33	11.36
6452	NYSE	ASA	Mon, Jan 8, 2018	11.56	11.56	11.44	11.49
6451	NYSE	ASA	Fri, Jan 5, 2018	11.48	11.61	11.47	11.56
6450	NYSE	ASA	Thu, Jan 4, 2018	11.55	11.55	11.42	11.54
6449	NYSE	ASA	Wed, Jan 3, 2018	11.60	11.61	11.37	11.52
6448	NYSE	ASA	Tue, Jan 2, 2018	11.42	11.61	11.42	11.56
6447	NYSE	ASA	Fri, Dec 29, 2017	11.39	11.44	11.26	11.32
6446	NYSE	ASA	Thu, Dec 28, 2017	11.31	11.38	11.20	11.34
6445	NYSE	ASA	Wed, Dec 27, 2017	11.47	11.47	11.30	11.30
6444	NYSE	ASA	Tue, Dec 26, 2017	11.30	11.42	11.22	11.40
6443	NYSE	ASA	Fri, Dec 22, 2017	11.03	11.25	11.03	11.24
6442	NYSE	ASA	Thu, Dec 21, 2017	10.96	11.12	10.96	11.03
6441	NYSE	ASA	Wed, Dec 20, 2017	10.89	11.08	10.89	11.06
6440	NYSE	ASA	Tue, Dec 19, 2017	10.89	10.95	10.82	10.89
6439	NYSE	ASA	Mon, Dec 18, 2017	10.90	10.94	10.84	10.89
6438	NYSE	ASA	Fri, Dec 15, 2017	10.87	10.93	10.81	10.83
6437	NYSE	ASA	Thu, Dec 14, 2017	10.92	10.92	10.82	10.83
6436	NYSE	ASA	Wed, Dec 13, 2017	10.62	11.05	10.62	10.99
6435	NYSE	ASA	Tue, Dec 12, 2017	10.60	10.66	10.56	10.65
6434	NYSE	ASA	Mon, Dec 11, 2017	10.63	10.79	10.61	10.63
6433	NYSE	ASA	Fri, Dec 8, 2017	10.67	10.79	10.65	10.71
6432	NYSE	ASA	Thu, Dec 7, 2017	10.63	10.72	10.60	10.67
6431	NYSE	ASA	Wed, Dec 6, 2017	10.78	10.82	10.67	10.75
6430	NYSE	ASA	Tue, Dec 5, 2017	10.87	10.89	10.75	10.82
6429	NYSE	ASA	Mon, Dec 4, 2017	11.01	11.01	10.90	10.94
6428	NYSE	ASA	Fri, Dec 1, 2017	11.04	11.23	11.00	11.10
6427	NYSE	ASA	Thu, Nov 30, 2017	10.98	11.07	10.93	11.05
6426	NYSE	ASA	Wed, Nov 29, 2017	11.22	11.22	11.03	11.05
6425	NYSE	ASA	Tue, Nov 28, 2017	11.34	11.39	11.25	11.28
6424	NYSE	ASA	Mon, Nov 27, 2017	11.43	11.43	11.22	11.29
6423	NYSE	ASA	Fri, Nov 24, 2017	11.28	11.31	11.18	11.23
6422	NYSE	ASA	Wed, Nov 22, 2017	11.23	11.36	11.16	11.28
6421	NYSE	ASA	Tue, Nov 21, 2017	11.00	11.17	11.00	11.11
6420	NYSE	ASA	Mon, Nov 20, 2017	11.02	11.09	11.00	11.03
6419	NYSE	ASA	Fri, Nov 17, 2017	11.08	11.15	11.00	11.08
6418	NYSE	ASA	Thu, Nov 16, 2017	11.03	11.15	11.01	11.04
6417	NYSE	ASA	Wed, Nov 15, 2017	11.25	11.25	11.07	11.09
6416	NYSE	ASA	Tue, Nov 14, 2017	11.14	11.22	11.07	11.17
6415	NYSE	ASA	Mon, Nov 13, 2017	11.24	11.24	11.15	11.15
6414	NYSE	ASA	Fri, Nov 10, 2017	11.31	11.35	11.18	11.20
6413	NYSE	ASA	Thu, Nov 9, 2017	11.45	11.45	11.28	11.28
6412	NYSE	ASA	Wed, Nov 8, 2017	11.53	11.55	11.42	11.45
6411	NYSE	ASA	Tue, Nov 7, 2017	11.52	11.52	11.36	11.38
6410	NYSE	ASA	Mon, Nov 6, 2017	11.32	11.58	11.32	11.55
6409	NYSE	ASA	Fri, Nov 3, 2017	11.46	11.46	11.27	11.30
6408	NYSE	ASA	Thu, Nov 2, 2017	11.49	11.52	11.41	11.44
6407	NYSE	ASA	Wed, Nov 1, 2017	11.52	11.60	11.42	11.42
6406	NYSE	ASA	Tue, Oct 31, 2017	11.50	11.52	11.38	11.46
6405	NYSE	ASA	Mon, Oct 30, 2017	11.47	11.62	11.47	11.55
6404	NYSE	ASA	Fri, Oct 27, 2017	11.35	11.50	11.34	11.47
6403	NYSE	ASA	Thu, Oct 26, 2017	11.56	11.68	11.30	11.36
6402	NYSE	ASA	Wed, Oct 25, 2017	11.69	11.69	11.53	11.60
6401	NYSE	ASA	Tue, Oct 24, 2017	11.77	11.77	11.61	11.67
6400	NYSE	ASA	Mon, Oct 23, 2017	11.77	11.85	11.66	11.79
6399	NYSE	ASA	Fri, Oct 20, 2017	11.92	11.92	11.72	11.82
6398	NYSE	ASA	Thu, Oct 19, 2017	12.08	12.11	11.93	11.98
6397	NYSE	ASA	Wed, Oct 18, 2017	11.98	12.00	11.84	11.96
6396	NYSE	ASA	Tue, Oct 17, 2017	11.89	12.03	11.80	11.98
6395	NYSE	ASA	Mon, Oct 16, 2017	12.16	12.16	11.93	11.99
6394	NYSE	ASA	Fri, Oct 13, 2017	12.25	12.35	12.10	12.15
6393	NYSE	ASA	Thu, Oct 12, 2017	12.23	12.25	12.11	12.22
6392	NYSE	ASA	Wed, Oct 11, 2017	12.12	12.22	11.91	12.18
6391	NYSE	ASA	Tue, Oct 10, 2017	12.10	12.20	12.06	12.07
6390	NYSE	ASA	Mon, Oct 9, 2017	12.07	12.20	12.02	12.13
6389	NYSE	ASA	Fri, Oct 6, 2017	11.89	12.08	11.78	12.07
6388	NYSE	ASA	Thu, Oct 5, 2017	12.01	12.01	11.84	11.89
6387	NYSE	ASA	Wed, Oct 4, 2017	11.89	12.03	11.89	11.97
6386	NYSE	ASA	Tue, Oct 3, 2017	11.63	11.91	11.63	11.88
6385	NYSE	ASA	Mon, Oct 2, 2017	11.80	11.87	11.71	11.78
6384	NYSE	ASA	Fri, Sep 29, 2017	11.93	11.94	11.82	11.88
6383	NYSE	ASA	Thu, Sep 28, 2017	11.90	11.97	11.85	11.92
6382	NYSE	ASA	Wed, Sep 27, 2017	12.00	12.06	11.86	11.90
6381	NYSE	ASA	Tue, Sep 26, 2017	12.17	12.23	12.09	12.12
6380	NYSE	ASA	Mon, Sep 25, 2017	11.97	12.30	11.97	12.29
6379	NYSE	ASA	Fri, Sep 22, 2017	11.97	12.06	11.93	11.98
6378	NYSE	ASA	Thu, Sep 21, 2017	11.92	12.04	11.90	11.93
6377	NYSE	ASA	Wed, Sep 20, 2017	12.09	12.34	11.92	12.04
6376	NYSE	ASA	Tue, Sep 19, 2017	12.09	12.20	12.07	12.15
6375	NYSE	ASA	Mon, Sep 18, 2017	12.17	12.17	12.00	12.09
6374	NYSE	ASA	Fri, Sep 15, 2017	12.35	12.35	12.17	12.27
6373	NYSE	ASA	Thu, Sep 14, 2017	12.25	12.38	12.21	12.38
6372	NYSE	ASA	Wed, Sep 13, 2017	12.26	12.54	12.20	12.26
6371	NYSE	ASA	Tue, Sep 12, 2017	12.38	12.52	12.32	12.48
6370	NYSE	ASA	Mon, Sep 11, 2017	12.61	12.71	12.35	12.45
6369	NYSE	ASA	Fri, Sep 8, 2017	12.91	12.91	12.70	12.82
6368	NYSE	ASA	Thu, Sep 7, 2017	12.80	12.98	12.77	12.93
6367	NYSE	ASA	Wed, Sep 6, 2017	12.91	12.99	12.58	12.59
6366	NYSE	ASA	Tue, Sep 5, 2017	12.74	12.87	12.72	12.87
6365	NYSE	ASA	Fri, Sep 1, 2017	12.56	12.68	12.48	12.61
6364	NYSE	ASA	Thu, Aug 31, 2017	12.26	12.58	12.26	12.56
6363	NYSE	ASA	Wed, Aug 30, 2017	12.55	12.55	12.30	12.31
6362	NYSE	ASA	Tue, Aug 29, 2017	12.46	12.58	12.27	12.49
6361	NYSE	ASA	Mon, Aug 28, 2017	11.98	12.33	11.97	12.33
6360	NYSE	ASA	Fri, Aug 25, 2017	11.96	12.05	11.85	11.93
6359	NYSE	ASA	Thu, Aug 24, 2017	11.88	12.00	11.84	11.92
6358	NYSE	ASA	Wed, Aug 23, 2017	11.84	11.93	11.75	11.85
6357	NYSE	ASA	Tue, Aug 22, 2017	11.92	11.92	11.83	11.83
6356	NYSE	ASA	Mon, Aug 21, 2017	11.93	11.97	11.75	11.94
6355	NYSE	ASA	Fri, Aug 18, 2017	11.92	12.12	11.75	11.81
6354	NYSE	ASA	Thu, Aug 17, 2017	11.80	11.98	11.80	11.82
6353	NYSE	ASA	Wed, Aug 16, 2017	11.59	11.92	11.59	11.81
6352	NYSE	ASA	Tue, Aug 15, 2017	11.62	11.73	11.56	11.58
6351	NYSE	ASA	Mon, Aug 14, 2017	11.84	11.89	11.72	11.80
6350	NYSE	ASA	Fri, Aug 11, 2017	11.74	12.00	11.70	11.91
6349	NYSE	ASA	Thu, Aug 10, 2017	11.79	12.00	11.76	11.89
6348	NYSE	ASA	Wed, Aug 9, 2017	11.59	11.75	11.59	11.67
6347	NYSE	ASA	Tue, Aug 8, 2017	11.53	11.57	11.38	11.45
6346	NYSE	ASA	Mon, Aug 7, 2017	11.47	11.60	11.46	11.46
6345	NYSE	ASA	Fri, Aug 4, 2017	11.71	11.75	11.51	11.59
6344	NYSE	ASA	Thu, Aug 3, 2017	11.83	11.88	11.77	11.78
6343	NYSE	ASA	Wed, Aug 2, 2017	11.85	11.96	11.82	11.82
6342	NYSE	ASA	Tue, Aug 1, 2017	11.95	12.05	11.84	11.88
6341	NYSE	ASA	Mon, Jul 31, 2017	11.91	12.03	11.89	11.96
6340	NYSE	ASA	Fri, Jul 28, 2017	11.84	12.03	11.84	11.99
6339	NYSE	ASA	Thu, Jul 27, 2017	12.00	12.00	11.74	11.82
6338	NYSE	ASA	Wed, Jul 26, 2017	11.63	12.05	11.63	11.94
6337	NYSE	ASA	Tue, Jul 25, 2017	11.56	11.75	11.56	11.64
6336	NYSE	ASA	Mon, Jul 24, 2017	11.75	11.75	11.53	11.55
6335	NYSE	ASA	Fri, Jul 21, 2017	11.83	11.83	11.65	11.74
6334	NYSE	ASA	Thu, Jul 20, 2017	11.64	11.77	11.57	11.74
6333	NYSE	ASA	Wed, Jul 19, 2017	11.59	11.72	11.56	11.61
6332	NYSE	ASA	Tue, Jul 18, 2017	11.61	11.70	11.60	11.61
6331	NYSE	ASA	Mon, Jul 17, 2017	11.53	11.65	11.53	11.56
6330	NYSE	ASA	Fri, Jul 14, 2017	11.48	11.59	11.45	11.49
6329	NYSE	ASA	Thu, Jul 13, 2017	11.42	11.56	11.32	11.32
6328	NYSE	ASA	Wed, Jul 12, 2017	11.56	11.70	11.48	11.49
6327	NYSE	ASA	Tue, Jul 11, 2017	11.42	11.49	11.26	11.47
6326	NYSE	ASA	Mon, Jul 10, 2017	11.03	11.41	11.03	11.39
6325	NYSE	ASA	Fri, Jul 7, 2017	11.21	11.24	11.06	11.16
6324	NYSE	ASA	Thu, Jul 6, 2017	11.46	11.47	11.26	11.33
6323	NYSE	ASA	Wed, Jul 5, 2017	11.46	11.49	11.29	11.46
6322	NYSE	ASA	Mon, Jul 3, 2017	11.48	11.52	11.37	11.44
6321	NYSE	ASA	Fri, Jun 30, 2017	11.61	11.69	11.51	11.69
6320	NYSE	ASA	Thu, Jun 29, 2017	11.63	11.72	11.55	11.62
6319	NYSE	ASA	Wed, Jun 28, 2017	11.41	11.84	11.41	11.79
6318	NYSE	ASA	Tue, Jun 27, 2017	11.85	11.88	11.72	11.72
6317	NYSE	ASA	Mon, Jun 26, 2017	11.73	11.93	11.73	11.84
6316	NYSE	ASA	Fri, Jun 23, 2017	11.80	11.89	11.73	11.87
6315	NYSE	ASA	Thu, Jun 22, 2017	11.68	11.81	11.62	11.70
6314	NYSE	ASA	Wed, Jun 21, 2017	11.38	11.61	11.37	11.59
6313	NYSE	ASA	Tue, Jun 20, 2017	11.49	11.52	11.38	11.42
6312	NYSE	ASA	Mon, Jun 19, 2017	11.47	11.60	11.43	11.50
6311	NYSE	ASA	Fri, Jun 16, 2017	11.60	11.60	11.48	11.52
6310	NYSE	ASA	Thu, Jun 15, 2017	11.51	11.75	11.51	11.58
6309	NYSE	ASA	Wed, Jun 14, 2017	12.13	12.19	11.60	11.65
6308	NYSE	ASA	Tue, Jun 13, 2017	11.82	12.10	11.82	12.00
6307	NYSE	ASA	Mon, Jun 12, 2017	12.06	12.10	11.90	11.91
6306	NYSE	ASA	Fri, Jun 9, 2017	12.08	12.17	12.00	12.08
6305	NYSE	ASA	Thu, Jun 8, 2017	12.28	12.31	12.10	12.25
6304	NYSE	ASA	Wed, Jun 7, 2017	12.38	12.50	12.26	12.42
6303	NYSE	ASA	Tue, Jun 6, 2017	12.13	12.51	12.00	12.49
6302	NYSE	ASA	Mon, Jun 5, 2017	11.90	11.99	11.81	11.93
6301	NYSE	ASA	Fri, Jun 2, 2017	12.00	12.05	11.87	11.90
6300	NYSE	ASA	Thu, Jun 1, 2017	11.81	11.94	11.78	11.88
6299	NYSE	ASA	Wed, May 31, 2017	11.83	11.96	11.72	11.88
6298	NYSE	ASA	Tue, May 30, 2017	11.85	11.99	11.80	11.80
6297	NYSE	ASA	Fri, May 26, 2017	12.07	12.14	11.97	11.99
6296	NYSE	ASA	Thu, May 25, 2017	11.95	12.04	11.85	11.95
6295	NYSE	ASA	Wed, May 24, 2017	11.96	12.09	11.75	12.06
6294	NYSE	ASA	Tue, May 23, 2017	12.30	12.45	11.94	12.01
6293	NYSE	ASA	Mon, May 22, 2017	12.25	12.40	12.16	12.26
6292	NYSE	ASA	Fri, May 19, 2017	12.20	12.25	12.06	12.16
6291	NYSE	ASA	Thu, May 18, 2017	12.32	12.33	12.08	12.13
6290	NYSE	ASA	Wed, May 17, 2017	12.46	12.50	12.32	12.42
6289	NYSE	ASA	Tue, May 16, 2017	12.17	12.29	12.08	12.18
6288	NYSE	ASA	Mon, May 15, 2017	12.30	12.30	12.00	12.09
6287	NYSE	ASA	Fri, May 12, 2017	12.25	12.26	12.14	12.15
6286	NYSE	ASA	Thu, May 11, 2017	11.82	12.12	11.82	12.04
6285	NYSE	ASA	Wed, May 10, 2017	11.68	11.86	11.68	11.80
6284	NYSE	ASA	Tue, May 9, 2017	11.56	11.68	11.47	11.63
6283	NYSE	ASA	Mon, May 8, 2017	11.66	11.69	11.50	11.67
6282	NYSE	ASA	Fri, May 5, 2017	11.60	11.82	11.54	11.73
6281	NYSE	ASA	Thu, May 4, 2017	11.68	11.70	11.44	11.54
6280	NYSE	ASA	Wed, May 3, 2017	11.85	11.95	11.74	11.78
6279	NYSE	ASA	Tue, May 2, 2017	11.58	11.85	11.58	11.82
6278	NYSE	ASA	Mon, May 1, 2017	11.82	11.92	11.55	11.67
6277	NYSE	ASA	Fri, Apr 28, 2017	11.67	11.98	11.67	11.93
6276	NYSE	ASA	Thu, Apr 27, 2017	11.73	11.77	11.51	11.64
6275	NYSE	ASA	Wed, Apr 26, 2017	11.74	11.83	11.52	11.78
6274	NYSE	ASA	Tue, Apr 25, 2017	12.13	12.14	11.67	11.77
6273	NYSE	ASA	Mon, Apr 24, 2017	12.35	12.35	12.10	12.29
6272	NYSE	ASA	Fri, Apr 21, 2017	12.48	12.55	12.35	12.54
6271	NYSE	ASA	Thu, Apr 20, 2017	12.37	12.52	12.31	12.40
6270	NYSE	ASA	Wed, Apr 19, 2017	12.64	12.64	12.30	12.31
6269	NYSE	ASA	Tue, Apr 18, 2017	12.77	12.83	12.68	12.75
6268	NYSE	ASA	Mon, Apr 17, 2017	12.93	12.96	12.77	12.81
6267	NYSE	ASA	Thu, Apr 13, 2017	12.94	13.11	12.84	12.93
6266	NYSE	ASA	Wed, Apr 12, 2017	12.73	12.94	12.70	12.94
6265	NYSE	ASA	Tue, Apr 11, 2017	12.60	12.84	12.57	12.72
6264	NYSE	ASA	Mon, Apr 10, 2017	12.28	12.49	12.26	12.44
6263	NYSE	ASA	Fri, Apr 7, 2017	12.57	12.63	12.29	12.36
6262	NYSE	ASA	Thu, Apr 6, 2017	12.36	12.42	12.29	12.37
6261	NYSE	ASA	Wed, Apr 5, 2017	12.20	12.46	12.17	12.37
6260	NYSE	ASA	Tue, Apr 4, 2017	12.29	12.36	12.25	12.34
6259	NYSE	ASA	Mon, Apr 3, 2017	12.08	12.25	12.00	12.23
6258	NYSE	ASA	Fri, Mar 31, 2017	12.00	12.15	11.96	12.06
6257	NYSE	ASA	Thu, Mar 30, 2017	12.08	12.10	11.93	11.98
6256	NYSE	ASA	Wed, Mar 29, 2017	12.04	12.22	12.02	12.11
6255	NYSE	ASA	Tue, Mar 28, 2017	12.33	12.37	12.00	12.05
6254	NYSE	ASA	Mon, Mar 27, 2017	12.31	12.47	12.30	12.38
6253	NYSE	ASA	Fri, Mar 24, 2017	12.04	12.24	12.04	12.16
6252	NYSE	ASA	Thu, Mar 23, 2017	12.33	12.33	11.97	12.15
6251	NYSE	ASA	Wed, Mar 22, 2017	12.31	12.34	12.19	12.29
6250	NYSE	ASA	Tue, Mar 21, 2017	12.14	12.29	12.06	12.27
6249	NYSE	ASA	Mon, Mar 20, 2017	11.84	12.00	11.80	11.98
6248	NYSE	ASA	Fri, Mar 17, 2017	11.88	11.94	11.70	11.81
6247	NYSE	ASA	Thu, Mar 16, 2017	12.11	12.18	11.82	11.85
6246	NYSE	ASA	Wed, Mar 15, 2017	11.28	11.97	11.20	11.93
6245	NYSE	ASA	Tue, Mar 14, 2017	11.45	11.58	11.17	11.20
6244	NYSE	ASA	Mon, Mar 13, 2017	11.53	11.67	11.45	11.52
6243	NYSE	ASA	Fri, Mar 10, 2017	11.31	11.51	11.24	11.44
6242	NYSE	ASA	Thu, Mar 9, 2017	11.36	11.52	11.23	11.23
6241	NYSE	ASA	Wed, Mar 8, 2017	11.29	11.51	11.29	11.40
6240	NYSE	ASA	Tue, Mar 7, 2017	11.46	11.62	11.35	11.49
6239	NYSE	ASA	Mon, Mar 6, 2017	11.84	11.84	11.46	11.54
6238	NYSE	ASA	Fri, Mar 3, 2017	11.66	12.00	11.52	11.86
6237	NYSE	ASA	Thu, Mar 2, 2017	12.04	12.08	11.67	11.73
6236	NYSE	ASA	Wed, Mar 1, 2017	12.06	12.31	11.88	12.24
6235	NYSE	ASA	Tue, Feb 28, 2017	12.30	12.62	12.04	12.14
6234	NYSE	ASA	Mon, Feb 27, 2017	12.83	12.94	12.06	12.13
6233	NYSE	ASA	Fri, Feb 24, 2017	13.13	13.13	12.80	12.84
6232	NYSE	ASA	Thu, Feb 23, 2017	13.09	13.21	12.91	12.97
6231	NYSE	ASA	Wed, Feb 22, 2017	13.02	13.09	12.69	12.93
6230	NYSE	ASA	Tue, Feb 21, 2017	13.10	13.14	12.93	13.08
6229	NYSE	ASA	Fri, Feb 17, 2017	13.40	13.51	13.16	13.20
6228	NYSE	ASA	Thu, Feb 16, 2017	13.39	13.50	13.30	13.42
6227	NYSE	ASA	Wed, Feb 15, 2017	13.18	13.32	13.11	13.32
6226	NYSE	ASA	Tue, Feb 14, 2017	13.47	13.47	13.13	13.32
6225	NYSE	ASA	Mon, Feb 13, 2017	13.29	13.37	13.25	13.33
6224	NYSE	ASA	Fri, Feb 10, 2017	13.17	13.48	13.11	13.46
6223	NYSE	ASA	Thu, Feb 9, 2017	13.52	13.52	13.21	13.28
6222	NYSE	ASA	Wed, Feb 8, 2017	13.39	13.56	13.32	13.53
6221	NYSE	ASA	Tue, Feb 7, 2017	13.17	13.42	13.17	13.28
6220	NYSE	ASA	Mon, Feb 6, 2017	12.92	13.29	12.92	13.28
6219	NYSE	ASA	Fri, Feb 3, 2017	12.82	12.94	12.73	12.80
6218	NYSE	ASA	Thu, Feb 2, 2017	12.81	12.90	12.71	12.81
6217	NYSE	ASA	Wed, Feb 1, 2017	12.35	12.65	12.34	12.60
6216	NYSE	ASA	Tue, Jan 31, 2017	12.47	12.57	12.43	12.55
6215	NYSE	ASA	Mon, Jan 30, 2017	12.41	12.45	12.20	12.21
6214	NYSE	ASA	Fri, Jan 27, 2017	12.15	12.38	12.11	12.31
6213	NYSE	ASA	Thu, Jan 26, 2017	12.26	12.29	12.07	12.19
6212	NYSE	ASA	Wed, Jan 25, 2017	12.38	12.50	12.31	12.45
6211	NYSE	ASA	Tue, Jan 24, 2017	12.56	12.81	12.48	12.62
6210	NYSE	ASA	Mon, Jan 23, 2017	12.30	12.61	12.30	12.54
6209	NYSE	ASA	Fri, Jan 20, 2017	12.12	12.43	12.06	12.26
6208	NYSE	ASA	Thu, Jan 19, 2017	12.00	12.18	11.93	12.12
6207	NYSE	ASA	Wed, Jan 18, 2017	12.29	12.42	12.00	12.07
6206	NYSE	ASA	Tue, Jan 17, 2017	12.25	12.42	12.17	12.27
6205	NYSE	ASA	Fri, Jan 13, 2017	11.76	11.98	11.73	11.91
6204	NYSE	ASA	Thu, Jan 12, 2017	12.20	12.37	11.76	11.85
6203	NYSE	ASA	Wed, Jan 11, 2017	11.91	12.13	11.70	11.94
6202	NYSE	ASA	Tue, Jan 10, 2017	11.92	12.17	11.83	12.00
6201	NYSE	ASA	Mon, Jan 9, 2017	11.93	12.02	11.80	11.88
6200	NYSE	ASA	Fri, Jan 6, 2017	11.88	12.09	11.60	11.76
6199	NYSE	ASA	Thu, Jan 5, 2017	11.75	12.20	11.72	12.16
6198	NYSE	ASA	Wed, Jan 4, 2017	11.51	11.57	11.36	11.48
6197	NYSE	ASA	Tue, Jan 3, 2017	11.04	11.41	11.04	11.39
6196	NYSE	ASA	Fri, Dec 30, 2016	11.43	11.75	11.03	11.04
6195	NYSE	ASA	Thu, Dec 29, 2016	10.82	11.42	10.82	11.36
6194	NYSE	ASA	Wed, Dec 28, 2016	10.51	10.75	10.40	10.70
6193	NYSE	ASA	Tue, Dec 27, 2016	10.41	10.55	10.35	10.52
6192	NYSE	ASA	Fri, Dec 23, 2016	10.17	10.34	10.17	10.27
6191	NYSE	ASA	Thu, Dec 22, 2016	10.06	10.30	10.06	10.15
6190	NYSE	ASA	Wed, Dec 21, 2016	10.14	10.20	10.05	10.13
6189	NYSE	ASA	Tue, Dec 20, 2016	9.98	10.18	9.91	10.13
6188	NYSE	ASA	Mon, Dec 19, 2016	10.16	10.27	10.06	10.12
6187	NYSE	ASA	Fri, Dec 16, 2016	10.12	10.24	9.91	10.14
6186	NYSE	ASA	Thu, Dec 15, 2016	10.31	10.34	9.83	9.98
6185	NYSE	ASA	Wed, Dec 14, 2016	11.11	11.22	10.53	10.54
6184	NYSE	ASA	Tue, Dec 13, 2016	10.77	11.04	10.77	11.00
6183	NYSE	ASA	Mon, Dec 12, 2016	10.88	10.98	10.77	10.83
6182	NYSE	ASA	Fri, Dec 9, 2016	11.11	11.18	10.73	10.76
6181	NYSE	ASA	Thu, Dec 8, 2016	11.21	11.25	11.11	11.20
6180	NYSE	ASA	Wed, Dec 7, 2016	11.29	11.41	11.14	11.22
6179	NYSE	ASA	Tue, Dec 6, 2016	11.10	11.28	11.00	11.02
6178	NYSE	ASA	Mon, Dec 5, 2016	10.96	11.24	10.83	11.12
6177	NYSE	ASA	Fri, Dec 2, 2016	10.98	11.31	10.92	11.14
6176	NYSE	ASA	Thu, Dec 1, 2016	10.77	10.98	10.60	10.86
6175	NYSE	ASA	Wed, Nov 30, 2016	11.01	11.04	10.71	10.81
6174	NYSE	ASA	Tue, Nov 29, 2016	10.99	11.16	10.90	11.10
6173	NYSE	ASA	Mon, Nov 28, 2016	10.87	11.22	10.87	11.16
6172	NYSE	ASA	Fri, Nov 25, 2016	10.78	10.86	10.74	10.76
6171	NYSE	ASA	Wed, Nov 23, 2016	10.90	10.90	10.53	10.71
6170	NYSE	ASA	Tue, Nov 22, 2016	11.19	11.25	10.94	11.19
6169	NYSE	ASA	Mon, Nov 21, 2016	11.12	11.39	11.10	11.20
6168	NYSE	ASA	Fri, Nov 18, 2016	10.96	11.14	10.93	11.07
6167	NYSE	ASA	Thu, Nov 17, 2016	11.34	11.62	11.03	11.10
6166	NYSE	ASA	Wed, Nov 16, 2016	11.44	11.52	11.24	11.40
6165	NYSE	ASA	Tue, Nov 15, 2016	11.05	11.61	10.87	11.55
6164	NYSE	ASA	Mon, Nov 14, 2016	11.09	11.57	10.45	11.22
6163	NYSE	ASA	Fri, Nov 11, 2016	12.68	12.74	11.62	11.62
6162	NYSE	ASA	Thu, Nov 10, 2016	13.75	13.83	12.70	12.70
6161	NYSE	ASA	Wed, Nov 9, 2016	14.03	14.26	13.43	13.76
6160	NYSE	ASA	Tue, Nov 8, 2016	13.77	13.82	13.40	13.41
6159	NYSE	ASA	Mon, Nov 7, 2016	13.97	14.16	13.54	13.61
6158	NYSE	ASA	Fri, Nov 4, 2016	14.36	14.43	14.01	14.24
6157	NYSE	ASA	Thu, Nov 3, 2016	13.95	14.42	13.90	14.33
6156	NYSE	ASA	Wed, Nov 2, 2016	14.38	14.57	14.02	14.05
6155	NYSE	ASA	Tue, Nov 1, 2016	14.06	14.37	13.99	14.20
6154	NYSE	ASA	Mon, Oct 31, 2016	13.59	13.84	13.52	13.80
6153	NYSE	ASA	Fri, Oct 28, 2016	13.34	13.57	13.29	13.47
6152	NYSE	ASA	Thu, Oct 27, 2016	13.69	13.81	13.35	13.43
6151	NYSE	ASA	Wed, Oct 26, 2016	13.93	13.96	13.55	13.61
6150	NYSE	ASA	Tue, Oct 25, 2016	13.52	13.99	13.52	13.94
6149	NYSE	ASA	Mon, Oct 24, 2016	13.95	13.95	13.36	13.46
6148	NYSE	ASA	Fri, Oct 21, 2016	13.91	14.02	13.71	13.82
6147	NYSE	ASA	Thu, Oct 20, 2016	13.91	14.21	13.71	13.94
6146	NYSE	ASA	Wed, Oct 19, 2016	13.72	14.02	13.64	13.88
6145	NYSE	ASA	Tue, Oct 18, 2016	13.24	13.64	13.18	13.58
6144	NYSE	ASA	Mon, Oct 17, 2016	13.10	13.28	13.03	13.09
6143	NYSE	ASA	Fri, Oct 14, 2016	13.17	13.32	13.06	13.09
6142	NYSE	ASA	Thu, Oct 13, 2016	13.07	13.56	12.98	13.41
6141	NYSE	ASA	Wed, Oct 12, 2016	12.79	13.09	12.72	12.98
6140	NYSE	ASA	Tue, Oct 11, 2016	13.05	13.10	12.66	12.67
6139	NYSE	ASA	Mon, Oct 10, 2016	13.45	13.49	13.05	13.18
6138	NYSE	ASA	Fri, Oct 7, 2016	13.40	13.51	13.03	13.38
6137	NYSE	ASA	Thu, Oct 6, 2016	13.04	13.12	12.92	13.07
6136	NYSE	ASA	Wed, Oct 5, 2016	13.15	13.38	13.06	13.26
6135	NYSE	ASA	Tue, Oct 4, 2016	13.85	14.25	12.96	12.98
6134	NYSE	ASA	Mon, Oct 3, 2016	14.75	14.82	14.32	14.37
6133	NYSE	ASA	Fri, Sep 30, 2016	15.00	15.08	14.72	14.82
6132	NYSE	ASA	Thu, Sep 29, 2016	14.81	14.86	14.60	14.80
6131	NYSE	ASA	Wed, Sep 28, 2016	14.51	14.93	14.37	14.90
6130	NYSE	ASA	Tue, Sep 27, 2016	14.59	14.61	14.35	14.57
6129	NYSE	ASA	Mon, Sep 26, 2016	14.81	14.93	14.60	14.70
6128	NYSE	ASA	Fri, Sep 23, 2016	15.10	15.12	14.71	14.75
6127	NYSE	ASA	Thu, Sep 22, 2016	15.40	15.65	15.05	15.10
6126	NYSE	ASA	Wed, Sep 21, 2016	14.55	15.21	14.50	15.18
6125	NYSE	ASA	Tue, Sep 20, 2016	14.40	14.43	14.16	14.27
6124	NYSE	ASA	Mon, Sep 19, 2016	14.40	14.53	14.33	14.35
6123	NYSE	ASA	Fri, Sep 16, 2016	14.58	14.58	14.20	14.25
6122	NYSE	ASA	Thu, Sep 15, 2016	14.61	14.85	14.43	14.72
6121	NYSE	ASA	Wed, Sep 14, 2016	14.70	14.91	14.60	14.67
6120	NYSE	ASA	Tue, Sep 13, 2016	14.99	15.09	14.46	14.63
6119	NYSE	ASA	Mon, Sep 12, 2016	14.43	15.21	14.43	15.13
6118	NYSE	ASA	Fri, Sep 9, 2016	15.30	15.30	14.60	14.68
6117	NYSE	ASA	Thu, Sep 8, 2016	15.74	15.78	15.38	15.42
6116	NYSE	ASA	Wed, Sep 7, 2016	15.82	15.86	15.46	15.72
6115	NYSE	ASA	Tue, Sep 6, 2016	15.17	15.90	15.17	15.81
6114	NYSE	ASA	Fri, Sep 2, 2016	14.61	15.06	14.51	15.03
6113	NYSE	ASA	Thu, Sep 1, 2016	13.55	14.28	13.55	14.18
6112	NYSE	ASA	Wed, Aug 31, 2016	13.99	14.02	13.56	13.66
6111	NYSE	ASA	Tue, Aug 30, 2016	14.70	14.70	14.00	14.02
6110	NYSE	ASA	Mon, Aug 29, 2016	14.50	14.78	14.27	14.74
6109	NYSE	ASA	Fri, Aug 26, 2016	14.60	15.08	14.40	14.51
6108	NYSE	ASA	Thu, Aug 25, 2016	14.13	14.62	14.01	14.39
6107	NYSE	ASA	Wed, Aug 24, 2016	15.23	15.33	14.18	14.18
6106	NYSE	ASA	Tue, Aug 23, 2016	16.05	16.05	15.33	15.33
6105	NYSE	ASA	Mon, Aug 22, 2016	16.05	16.27	15.82	15.84
6104	NYSE	ASA	Fri, Aug 19, 2016	16.46	16.46	16.27	16.28
6103	NYSE	ASA	Thu, Aug 18, 2016	16.39	16.74	16.39	16.61
6102	NYSE	ASA	Wed, Aug 17, 2016	16.63	16.63	16.14	16.34
6101	NYSE	ASA	Tue, Aug 16, 2016	16.82	16.85	16.63	16.63
6100	NYSE	ASA	Mon, Aug 15, 2016	17.01	17.18	16.75	16.77
6099	NYSE	ASA	Fri, Aug 12, 2016	17.37	17.48	16.73	16.82
6098	NYSE	ASA	Thu, Aug 11, 2016	17.18	17.32	17.01	17.04
6097	NYSE	ASA	Wed, Aug 10, 2016	16.93	17.23	16.90	17.08
6096	NYSE	ASA	Tue, Aug 9, 2016	16.60	16.86	16.58	16.76
6095	NYSE	ASA	Mon, Aug 8, 2016	16.27	16.59	16.26	16.53
6094	NYSE	ASA	Fri, Aug 5, 2016	16.27	16.37	16.12	16.27
6093	NYSE	ASA	Thu, Aug 4, 2016	16.41	16.58	16.29	16.37
6092	NYSE	ASA	Wed, Aug 3, 2016	16.40	16.49	16.17	16.32
6091	NYSE	ASA	Tue, Aug 2, 2016	16.53	16.73	16.41	16.50
6090	NYSE	ASA	Mon, Aug 1, 2016	15.96	16.46	15.80	16.37
6089	NYSE	ASA	Fri, Jul 29, 2016	15.82	16.11	15.69	16.03
6088	NYSE	ASA	Thu, Jul 28, 2016	15.90	15.96	15.46	15.67
6087	NYSE	ASA	Wed, Jul 27, 2016	15.14	15.90	14.98	15.88
6086	NYSE	ASA	Tue, Jul 26, 2016	14.98	15.03	14.73	14.98
6085	NYSE	ASA	Mon, Jul 25, 2016	15.09	15.09	14.60	14.68
6084	NYSE	ASA	Fri, Jul 22, 2016	14.92	15.23	14.91	15.19
6083	NYSE	ASA	Thu, Jul 21, 2016	14.79	15.08	14.67	15.04
6082	NYSE	ASA	Wed, Jul 20, 2016	15.15	15.15	14.61	14.67
6081	NYSE	ASA	Tue, Jul 19, 2016	15.51	15.59	15.29	15.38
6080	NYSE	ASA	Mon, Jul 18, 2016	15.40	15.79	15.26	15.47
6079	NYSE	ASA	Fri, Jul 15, 2016	15.59	15.73	15.35	15.41
6078	NYSE	ASA	Thu, Jul 14, 2016	15.73	15.74	15.42	15.63
6077	NYSE	ASA	Wed, Jul 13, 2016	15.86	16.10	15.62	15.97
6076	NYSE	ASA	Tue, Jul 12, 2016	16.00	16.06	15.52	15.56
6075	NYSE	ASA	Mon, Jul 11, 2016	16.08	16.18	16.00	16.12
6074	NYSE	ASA	Fri, Jul 8, 2016	15.60	16.21	15.60	16.19
6073	NYSE	ASA	Thu, Jul 7, 2016	16.17	16.17	15.60	15.67
6072	NYSE	ASA	Wed, Jul 6, 2016	16.08	16.24	15.94	16.20
6071	NYSE	ASA	Tue, Jul 5, 2016	15.95	15.97	15.40	15.80
6070	NYSE	ASA	Fri, Jul 1, 2016	15.21	15.74	15.07	15.66
6069	NYSE	ASA	Thu, Jun 30, 2016	14.50	14.85	14.33	14.78
6068	NYSE	ASA	Wed, Jun 29, 2016	14.13	14.52	14.11	14.35
6067	NYSE	ASA	Tue, Jun 28, 2016	13.97	14.19	13.92	14.03
6066	NYSE	ASA	Mon, Jun 27, 2016	14.13	14.27	13.76	14.04
6065	NYSE	ASA	Fri, Jun 24, 2016	14.10	14.10	13.55	13.83
6064	NYSE	ASA	Thu, Jun 23, 2016	13.30	13.42	13.16	13.23
6063	NYSE	ASA	Wed, Jun 22, 2016	13.12	13.33	13.00	13.32
6062	NYSE	ASA	Tue, Jun 21, 2016	13.05	13.18	13.00	13.03
6061	NYSE	ASA	Mon, Jun 20, 2016	13.05	13.34	12.93	13.26
6060	NYSE	ASA	Fri, Jun 17, 2016	13.28	13.46	13.10	13.35
6059	NYSE	ASA	Thu, Jun 16, 2016	13.88	14.09	13.16	13.21
6058	NYSE	ASA	Wed, Jun 15, 2016	13.08	13.61	13.03	13.51
6057	NYSE	ASA	Tue, Jun 14, 2016	13.20	13.31	12.95	13.08
6056	NYSE	ASA	Mon, Jun 13, 2016	13.47	13.70	13.15	13.25
6055	NYSE	ASA	Fri, Jun 10, 2016	13.50	13.69	13.19	13.27
6054	NYSE	ASA	Thu, Jun 9, 2016	13.38	13.45	13.23	13.42
6053	NYSE	ASA	Wed, Jun 8, 2016	13.35	13.67	13.29	13.32
6052	NYSE	ASA	Tue, Jun 7, 2016	13.09	13.18	12.98	13.06
6051	NYSE	ASA	Mon, Jun 6, 2016	13.04	13.16	12.91	13.13
6050	NYSE	ASA	Fri, Jun 3, 2016	12.47	13.00	12.47	12.96
6049	NYSE	ASA	Thu, Jun 2, 2016	11.86	12.03	11.75	11.96
6048	NYSE	ASA	Wed, Jun 1, 2016	11.89	12.06	11.68	11.81
6047	NYSE	ASA	Tue, May 31, 2016	11.61	11.94	11.53	11.77
6046	NYSE	ASA	Fri, May 27, 2016	12.00	12.07	11.55	11.60
6045	NYSE	ASA	Thu, May 26, 2016	12.24	12.31	11.96	12.09
6044	NYSE	ASA	Wed, May 25, 2016	11.86	12.18	11.62	12.08
6043	NYSE	ASA	Tue, May 24, 2016	12.25	12.28	11.89	11.93
6042	NYSE	ASA	Mon, May 23, 2016	12.34	12.57	12.28	12.44
6041	NYSE	ASA	Fri, May 20, 2016	12.51	12.53	12.22	12.52
6040	NYSE	ASA	Thu, May 19, 2016	11.98	12.42	11.86	12.36
6039	NYSE	ASA	Wed, May 18, 2016	12.92	12.92	12.10	12.12
6038	NYSE	ASA	Tue, May 17, 2016	12.96	13.15	12.78	13.00
6037	NYSE	ASA	Mon, May 16, 2016	12.90	13.13	12.83	12.90
6036	NYSE	ASA	Fri, May 13, 2016	12.85	12.92	12.70	12.75
6035	NYSE	ASA	Thu, May 12, 2016	13.01	13.06	12.67	12.77
6034	NYSE	ASA	Wed, May 11, 2016	12.76	13.04	12.55	12.92
6033	NYSE	ASA	Tue, May 10, 2016	12.34	12.70	12.18	12.62
6032	NYSE	ASA	Mon, May 9, 2016	12.48	12.51	12.16	12.29
6031	NYSE	ASA	Fri, May 6, 2016	12.64	13.19	12.64	12.86
6030	NYSE	ASA	Thu, May 5, 2016	12.42	12.62	12.33	12.49
6029	NYSE	ASA	Wed, May 4, 2016	12.76	12.95	12.15	12.24
6028	NYSE	ASA	Tue, May 3, 2016	13.40	13.40	12.83	12.93
6027	NYSE	ASA	Mon, May 2, 2016	13.75	13.75	13.18	13.33
6026	NYSE	ASA	Fri, Apr 29, 2016	12.96	13.62	12.90	13.60
6025	NYSE	ASA	Thu, Apr 28, 2016	12.48	12.90	12.45	12.83
6024	NYSE	ASA	Wed, Apr 27, 2016	12.48	12.64	12.33	12.44
6023	NYSE	ASA	Tue, Apr 26, 2016	12.18	12.37	12.17	12.36
6022	NYSE	ASA	Mon, Apr 25, 2016	12.11	12.30	12.03	12.16
6021	NYSE	ASA	Fri, Apr 22, 2016	12.21	12.44	12.00	12.11
6020	NYSE	ASA	Thu, Apr 21, 2016	12.37	12.44	12.18	12.30
6019	NYSE	ASA	Wed, Apr 20, 2016	12.41	12.68	12.12	12.18
6018	NYSE	ASA	Tue, Apr 19, 2016	12.39	12.50	12.25	12.36
6017	NYSE	ASA	Mon, Apr 18, 2016	12.35	12.35	12.00	12.05
6016	NYSE	ASA	Fri, Apr 15, 2016	12.01	12.14	11.89	12.13
6015	NYSE	ASA	Thu, Apr 14, 2016	12.05	12.14	11.76	11.86
6014	NYSE	ASA	Wed, Apr 13, 2016	12.45	12.50	12.00	12.01
6013	NYSE	ASA	Tue, Apr 12, 2016	12.60	12.75	12.29	12.60
6012	NYSE	ASA	Mon, Apr 11, 2016	11.75	12.48	11.73	12.45
6011	NYSE	ASA	Fri, Apr 8, 2016	10.94	11.49	10.93	11.33
6010	NYSE	ASA	Thu, Apr 7, 2016	10.66	10.89	10.51	10.85
6009	NYSE	ASA	Wed, Apr 6, 2016	10.14	10.32	10.13	10.25
6008	NYSE	ASA	Tue, Apr 5, 2016	10.02	10.02	10.02	10.26
6007	NYSE	ASA	Mon, Apr 4, 2016	10.30	10.30	9.99	10.02
6006	NYSE	ASA	Fri, Apr 1, 2016	10.02	10.32	9.94	10.29
6005	NYSE	ASA	Thu, Mar 31, 2016	10.34	10.40	10.19	10.24
6004	NYSE	ASA	Wed, Mar 30, 2016	10.33	10.41	10.11	10.24
6003	NYSE	ASA	Tue, Mar 29, 2016	9.98	10.04	9.98	10.46
6002	NYSE	ASA	Mon, Mar 28, 2016	9.96	10.02	9.80	9.98
6001	NYSE	ASA	Thu, Mar 24, 2016	9.94	10.00	9.75	9.91
6000	NYSE	ASA	Wed, Mar 23, 2016	10.02	10.07	9.78	9.78
5999	NYSE	ASA	Tue, Mar 22, 2016	10.45	10.63	10.26	10.40
5998	NYSE	ASA	Mon, Mar 21, 2016	10.25	10.49	10.25	10.36
5997	NYSE	ASA	Fri, Mar 18, 2016	10.35	10.48	10.21	10.32
5996	NYSE	ASA	Thu, Mar 17, 2016	10.50	10.76	10.25	10.31
5995	NYSE	ASA	Wed, Mar 16, 2016	9.80	10.47	9.69	10.45
5994	NYSE	ASA	Tue, Mar 15, 2016	9.78	9.78	9.78	9.90
5993	NYSE	ASA	Mon, Mar 14, 2016	10.11	10.15	9.79	9.81
5992	NYSE	ASA	Fri, Mar 11, 2016	10.16	10.33	10.05	10.05
5991	NYSE	ASA	Thu, Mar 10, 2016	9.95	9.95	9.95	10.24
5990	NYSE	ASA	Wed, Mar 9, 2016	9.60	10.06	9.58	9.95
5989	NYSE	ASA	Tue, Mar 8, 2016	10.20	10.32	9.79	9.81
5988	NYSE	ASA	Mon, Mar 7, 2016	9.93	10.39	9.86	10.16
5987	NYSE	ASA	Fri, Mar 4, 2016	9.83	10.24	9.78	9.82
5986	NYSE	ASA	Thu, Mar 3, 2016	9.59	9.59	9.59	9.88
5985	NYSE	ASA	Wed, Mar 2, 2016	9.41	9.60	9.38	9.59
5984	NYSE	ASA	Tue, Mar 1, 2016	9.64	9.64	9.29	9.38
5983	NYSE	ASA	Mon, Feb 29, 2016	9.44	9.62	9.36	9.56
5982	NYSE	ASA	Fri, Feb 26, 2016	9.25	9.42	9.16	9.25
5981	NYSE	ASA	Thu, Feb 25, 2016	9.50	9.71	9.31	9.46
5980	NYSE	ASA	Wed, Feb 24, 2016	9.62	9.79	9.35	9.44
5979	NYSE	ASA	Tue, Feb 23, 2016	9.40	9.50	9.27	9.33
5978	NYSE	ASA	Mon, Feb 22, 2016	8.95	9.40	8.95	9.25
5977	NYSE	ASA	Fri, Feb 19, 2016	9.06	9.46	9.06	9.26
5976	NYSE	ASA	Thu, Feb 18, 2016	8.92	9.48	8.88	9.45
5975	NYSE	ASA	Wed, Feb 17, 2016	8.79	9.03	8.71	8.98
5974	NYSE	ASA	Tue, Feb 16, 2016	9.09	9.11	8.65	8.71
5973	NYSE	ASA	Fri, Feb 12, 2016	9.17	9.39	9.12	9.31
5972	NYSE	ASA	Thu, Feb 11, 2016	9.45	9.48	9.00	9.26
5971	NYSE	ASA	Wed, Feb 10, 2016	8.55	8.89	8.43	8.87
5970	NYSE	ASA	Tue, Feb 9, 2016	9.17	9.26	8.49	8.49
5969	NYSE	ASA	Mon, Feb 8, 2016	9.05	9.36	9.05	9.15
5968	NYSE	ASA	Fri, Feb 5, 2016	8.43	8.92	8.25	8.91
5967	NYSE	ASA	Thu, Feb 4, 2016	8.21	8.66	8.15	8.52
5966	NYSE	ASA	Wed, Feb 3, 2016	7.62	8.14	7.62	8.12
5965	NYSE	ASA	Tue, Feb 2, 2016	7.77	7.77	7.50	7.65
5964	NYSE	ASA	Mon, Feb 1, 2016	7.55	7.79	7.55	7.73
5963	NYSE	ASA	Fri, Jan 29, 2016	7.25	7.53	7.25	7.53
5962	NYSE	ASA	Thu, Jan 28, 2016	7.37	7.49	7.23	7.28
5961	NYSE	ASA	Wed, Jan 27, 2016	7.37	7.50	7.29	7.50
5960	NYSE	ASA	Tue, Jan 26, 2016	7.10	7.39	7.06	7.37
5959	NYSE	ASA	Mon, Jan 25, 2016	7.00	7.10	6.97	7.04
5958	NYSE	ASA	Fri, Jan 22, 2016	6.72	6.97	6.71	6.91
5957	NYSE	ASA	Thu, Jan 21, 2016	6.71	6.82	6.56	6.80
5956	NYSE	ASA	Wed, Jan 20, 2016	6.82	6.82	6.56	6.81
5955	NYSE	ASA	Tue, Jan 19, 2016	7.01	7.01	6.64	6.70
5954	NYSE	ASA	Fri, Jan 15, 2016	7.19	7.19	6.92	6.94
5953	NYSE	ASA	Thu, Jan 14, 2016	7.09	7.15	6.89	6.97
5952	NYSE	ASA	Wed, Jan 13, 2016	7.18	7.27	7.04	7.14
5951	NYSE	ASA	Tue, Jan 12, 2016	7.31	7.31	7.04	7.18
5950	NYSE	ASA	Mon, Jan 11, 2016	7.63	7.67	7.26	7.35
5949	NYSE	ASA	Fri, Jan 8, 2016	7.61	7.71	7.51	7.64
5948	NYSE	ASA	Thu, Jan 7, 2016	7.56	7.89	7.51	7.77
5947	NYSE	ASA	Wed, Jan 6, 2016	7.42	7.50	7.38	7.47
5946	NYSE	ASA	Tue, Jan 5, 2016	7.33	7.43	7.23	7.31
5945	NYSE	ASA	Mon, Jan 4, 2016	7.30	7.37	7.20	7.27
5944	NYSE	ASA	Thu, Dec 31, 2015	7.04	7.23	7.01	7.17
5943	NYSE	ASA	Wed, Dec 30, 2015	7.12	7.18	7.04	7.04
5942	NYSE	ASA	Tue, Dec 29, 2015	7.32	7.32	7.11	7.25
5941	NYSE	ASA	Mon, Dec 28, 2015	7.25	7.26	7.11	7.26
5940	NYSE	ASA	Thu, Dec 24, 2015	7.20	7.39	7.20	7.36
5939	NYSE	ASA	Wed, Dec 23, 2015	7.16	7.28	7.09	7.16
5938	NYSE	ASA	Tue, Dec 22, 2015	7.13	7.22	7.07	7.12
5937	NYSE	ASA	Mon, Dec 21, 2015	7.19	7.31	7.12	7.18
5936	NYSE	ASA	Fri, Dec 18, 2015	6.93	7.08	6.88	7.02
5935	NYSE	ASA	Thu, Dec 17, 2015	7.07	7.10	6.78	6.85
5934	NYSE	ASA	Wed, Dec 16, 2015	7.09	7.27	7.05	7.27
5933	NYSE	ASA	Tue, Dec 15, 2015	6.96	7.03	6.88	6.97
5932	NYSE	ASA	Mon, Dec 14, 2015	7.18	7.18	6.90	6.93
5931	NYSE	ASA	Fri, Dec 11, 2015	7.18	7.43	7.10	7.23
5930	NYSE	ASA	Thu, Dec 10, 2015	7.14	7.40	7.14	7.31
5929	NYSE	ASA	Wed, Dec 9, 2015	7.28	7.64	7.23	7.32
5928	NYSE	ASA	Tue, Dec 8, 2015	7.29	7.32	7.09	7.18
5927	NYSE	ASA	Mon, Dec 7, 2015	7.64	7.65	7.26	7.33
5926	NYSE	ASA	Fri, Dec 4, 2015	7.49	7.75	7.44	7.74
5925	NYSE	ASA	Thu, Dec 3, 2015	7.35	7.49	7.24	7.40
5924	NYSE	ASA	Wed, Dec 2, 2015	7.24	7.44	7.14	7.27
5923	NYSE	ASA	Tue, Dec 1, 2015	7.01	7.41	6.88	7.38
5922	NYSE	ASA	Mon, Nov 30, 2015	7.03	7.25	7.02	7.16
5921	NYSE	ASA	Fri, Nov 27, 2015	6.90	7.09	6.88	6.98
5920	NYSE	ASA	Wed, Nov 25, 2015	7.09	7.22	6.96	7.07
5919	NYSE	ASA	Tue, Nov 24, 2015	7.03	7.17	7.03	7.14
5918	NYSE	ASA	Mon, Nov 23, 2015	6.85	6.98	6.85	6.92
5917	NYSE	ASA	Fri, Nov 20, 2015	7.20	7.23	6.88	6.91
5916	NYSE	ASA	Thu, Nov 19, 2015	7.01	7.20	6.90	7.15
5915	NYSE	ASA	Wed, Nov 18, 2015	6.83	7.00	6.73	6.95
5914	NYSE	ASA	Tue, Nov 17, 2015	7.12	7.13	6.79	6.80
5913	NYSE	ASA	Mon, Nov 16, 2015	7.20	7.37	7.12	7.15
5912	NYSE	ASA	Fri, Nov 13, 2015	7.14	7.29	7.13	7.22
5911	NYSE	ASA	Thu, Nov 12, 2015	7.12	7.34	7.10	7.19
5910	NYSE	ASA	Wed, Nov 11, 2015	7.19	7.33	7.16	7.27
5909	NYSE	ASA	Tue, Nov 10, 2015	7.31	7.33	7.14	7.17
5908	NYSE	ASA	Mon, Nov 9, 2015	7.27	7.39	7.13	7.36
5907	NYSE	ASA	Fri, Nov 6, 2015	7.37	7.40	7.24	7.25
5906	NYSE	ASA	Thu, Nov 5, 2015	7.76	7.76	7.52	7.54
5905	NYSE	ASA	Wed, Nov 4, 2015	7.92	8.04	7.76	7.79
5904	NYSE	ASA	Tue, Nov 3, 2015	7.77	8.00	7.77	7.93
5903	NYSE	ASA	Mon, Nov 2, 2015	7.84	7.99	7.77	7.93
5902	NYSE	ASA	Fri, Oct 30, 2015	7.97	8.11	7.89	7.89
5901	NYSE	ASA	Thu, Oct 29, 2015	8.21	8.29	7.93	7.99
5900	NYSE	ASA	Wed, Oct 28, 2015	8.59	8.82	8.20	8.30
5899	NYSE	ASA	Tue, Oct 27, 2015	8.44	8.61	8.39	8.46
5898	NYSE	ASA	Mon, Oct 26, 2015	8.70	8.83	8.49	8.50
5897	NYSE	ASA	Fri, Oct 23, 2015	9.33	9.33	8.57	8.70
5896	NYSE	ASA	Thu, Oct 22, 2015	8.84	8.92	8.50	8.65
5895	NYSE	ASA	Wed, Oct 21, 2015	8.78	8.80	8.55	8.59
5894	NYSE	ASA	Tue, Oct 20, 2015	8.57	9.07	8.57	8.85
5893	NYSE	ASA	Mon, Oct 19, 2015	8.78	8.96	8.50	8.57
5892	NYSE	ASA	Fri, Oct 16, 2015	9.23	9.26	8.83	8.83
5891	NYSE	ASA	Thu, Oct 15, 2015	9.10	9.29	8.88	9.23
5890	NYSE	ASA	Wed, Oct 14, 2015	9.00	9.27	8.75	9.26
5889	NYSE	ASA	Tue, Oct 13, 2015	8.64	8.94	8.64	8.67
5888	NYSE	ASA	Mon, Oct 12, 2015	9.10	9.10	8.58	8.65
5887	NYSE	ASA	Fri, Oct 9, 2015	8.85	9.00	8.72	8.97
5886	NYSE	ASA	Thu, Oct 8, 2015	8.43	8.90	8.43	8.64
5885	NYSE	ASA	Wed, Oct 7, 2015	8.64	8.69	8.40	8.61
5884	NYSE	ASA	Tue, Oct 6, 2015	8.45	8.68	8.45	8.57
5883	NYSE	ASA	Mon, Oct 5, 2015	8.21	8.39	8.14	8.35
5882	NYSE	ASA	Fri, Oct 2, 2015	7.87	8.18	7.78	8.18
5881	NYSE	ASA	Thu, Oct 1, 2015	7.76	7.91	7.52	7.57
5880	NYSE	ASA	Wed, Sep 30, 2015	7.44	7.82	7.00	7.82
5879	NYSE	ASA	Tue, Sep 29, 2015	7.72	7.79	7.58	7.58
5878	NYSE	ASA	Mon, Sep 28, 2015	7.67	7.86	7.64	7.67
5877	NYSE	ASA	Fri, Sep 25, 2015	8.05	8.15	7.84	7.88
5876	NYSE	ASA	Thu, Sep 24, 2015	7.76	8.21	7.76	8.13
5875	NYSE	ASA	Wed, Sep 23, 2015	7.84	7.84	7.58	7.62
5874	NYSE	ASA	Tue, Sep 22, 2015	7.81	7.85	7.70	7.74
5873	NYSE	ASA	Mon, Sep 21, 2015	8.19	8.19	8.01	8.01
5872	NYSE	ASA	Fri, Sep 18, 2015	8.34	8.46	8.20	8.25
5871	NYSE	ASA	Thu, Sep 17, 2015	7.83	8.31	7.83	8.21
5870	NYSE	ASA	Wed, Sep 16, 2015	7.84	8.03	7.81	7.99
5869	NYSE	ASA	Tue, Sep 15, 2015	7.69	7.93	7.67	7.68
5868	NYSE	ASA	Mon, Sep 14, 2015	7.69	7.94	7.66	7.73
5867	NYSE	ASA	Fri, Sep 11, 2015	7.64	7.77	7.56	7.77
5866	NYSE	ASA	Thu, Sep 10, 2015	7.83	7.97	7.72	7.75
5865	NYSE	ASA	Wed, Sep 9, 2015	8.05	8.05	7.71	7.73
5864	NYSE	ASA	Tue, Sep 8, 2015	7.89	8.30	7.73	8.24
5863	NYSE	ASA	Fri, Sep 4, 2015	7.80	7.80	7.57	7.74
5862	NYSE	ASA	Thu, Sep 3, 2015	7.89	8.07	7.80	7.83
5861	NYSE	ASA	Wed, Sep 2, 2015	8.00	8.05	7.81	8.00
5860	NYSE	ASA	Tue, Sep 1, 2015	8.07	8.20	7.94	7.98
5859	NYSE	ASA	Mon, Aug 31, 2015	8.05	8.19	7.89	8.03
5858	NYSE	ASA	Fri, Aug 28, 2015	7.76	8.11	7.74	8.07
5857	NYSE	ASA	Thu, Aug 27, 2015	7.38	7.75	7.33	7.63
5856	NYSE	ASA	Wed, Aug 26, 2015	7.48	7.48	7.15	7.32
5855	NYSE	ASA	Tue, Aug 25, 2015	7.82	7.98	7.51	7.51
5854	NYSE	ASA	Mon, Aug 24, 2015	8.08	8.39	7.36	7.73
5853	NYSE	ASA	Fri, Aug 21, 2015	8.66	8.66	8.21	8.29
5852	NYSE	ASA	Thu, Aug 20, 2015	8.64	8.85	8.48	8.50
5851	NYSE	ASA	Wed, Aug 19, 2015	8.36	8.52	8.36	8.48
5850	NYSE	ASA	Tue, Aug 18, 2015	8.33	8.42	8.30	8.32
5849	NYSE	ASA	Mon, Aug 17, 2015	8.49	8.56	8.37	8.51
5848	NYSE	ASA	Fri, Aug 14, 2015	8.50	8.57	8.23	8.37
5847	NYSE	ASA	Thu, Aug 13, 2015	8.60	8.65	8.36	8.43
5846	NYSE	ASA	Wed, Aug 12, 2015	8.59	8.88	8.59	8.80
5845	NYSE	ASA	Tue, Aug 11, 2015	8.36	8.50	8.18	8.46
5844	NYSE	ASA	Mon, Aug 10, 2015	8.05	8.37	7.81	8.30
5843	NYSE	ASA	Fri, Aug 7, 2015	7.87	8.09	7.87	7.98
5842	NYSE	ASA	Thu, Aug 6, 2015	7.73	8.12	7.64	7.85
5841	NYSE	ASA	Wed, Aug 5, 2015	7.73	7.80	7.57	7.62
5840	NYSE	ASA	Tue, Aug 4, 2015	7.76	7.82	7.62	7.62
5839	NYSE	ASA	Mon, Aug 3, 2015	7.82	7.82	7.61	7.69
5838	NYSE	ASA	Fri, Jul 31, 2015	7.83	7.98	7.76	7.88
5837	NYSE	ASA	Thu, Jul 30, 2015	7.90	7.90	7.68	7.72
5836	NYSE	ASA	Wed, Jul 29, 2015	7.68	8.05	7.64	7.98
5835	NYSE	ASA	Tue, Jul 28, 2015	7.79	7.85	7.66	7.79
5834	NYSE	ASA	Mon, Jul 27, 2015	7.98	8.09	7.66	7.69
5833	NYSE	ASA	Fri, Jul 24, 2015	7.71	7.98	7.58	7.98
5832	NYSE	ASA	Thu, Jul 23, 2015	8.00	8.00	7.71	7.77
5831	NYSE	ASA	Wed, Jul 22, 2015	7.88	7.97	7.72	7.90
5830	NYSE	ASA	Tue, Jul 21, 2015	7.99	8.19	7.83	8.13
5829	NYSE	ASA	Mon, Jul 20, 2015	8.28	8.34	7.73	7.86
5828	NYSE	ASA	Fri, Jul 17, 2015	8.91	8.92	8.42	8.49
5827	NYSE	ASA	Thu, Jul 16, 2015	8.98	9.04	8.84	8.97
5826	NYSE	ASA	Wed, Jul 15, 2015	9.03	9.05	8.97	8.99
5825	NYSE	ASA	Tue, Jul 14, 2015	9.04	9.19	9.02	9.09
5824	NYSE	ASA	Mon, Jul 13, 2015	9.13	9.13	9.01	9.07
5823	NYSE	ASA	Fri, Jul 10, 2015	9.32	9.33	9.17	9.18
5822	NYSE	ASA	Thu, Jul 9, 2015	9.38	9.50	9.30	9.34
5821	NYSE	ASA	Wed, Jul 8, 2015	9.47	9.50	9.30	9.31
5820	NYSE	ASA	Tue, Jul 7, 2015	9.55	9.55	9.25	9.40
5819	NYSE	ASA	Mon, Jul 6, 2015	9.58	9.74	9.53	9.70
5818	NYSE	ASA	Thu, Jul 2, 2015	9.56	9.60	9.50	9.57
5817	NYSE	ASA	Wed, Jul 1, 2015	9.62	9.68	9.41	9.47
5816	NYSE	ASA	Tue, Jun 30, 2015	9.75	9.81	9.67	9.71
5815	NYSE	ASA	Mon, Jun 29, 2015	9.94	9.94	9.77	9.79
5814	NYSE	ASA	Fri, Jun 26, 2015	9.96	9.96	9.87	9.87
5813	NYSE	ASA	Thu, Jun 25, 2015	9.95	10.03	9.91	9.92
5812	NYSE	ASA	Wed, Jun 24, 2015	9.99	10.04	9.95	10.00
5811	NYSE	ASA	Tue, Jun 23, 2015	9.87	10.08	9.87	10.00
5810	NYSE	ASA	Mon, Jun 22, 2015	9.94	10.04	9.88	9.95
5809	NYSE	ASA	Fri, Jun 19, 2015	10.25	10.28	10.04	10.06
5808	NYSE	ASA	Thu, Jun 18, 2015	10.30	10.33	10.24	10.27
5807	NYSE	ASA	Wed, Jun 17, 2015	9.98	10.18	9.93	10.17
5806	NYSE	ASA	Tue, Jun 16, 2015	10.02	10.03	9.94	9.98
5805	NYSE	ASA	Mon, Jun 15, 2015	10.06	10.18	10.05	10.06
5804	NYSE	ASA	Fri, Jun 12, 2015	10.08	10.13	10.02	10.04
5803	NYSE	ASA	Thu, Jun 11, 2015	10.19	10.21	10.08	10.08
5802	NYSE	ASA	Wed, Jun 10, 2015	10.25	10.35	10.20	10.21
5801	NYSE	ASA	Tue, Jun 9, 2015	10.32	10.35	10.07	10.12
5800	NYSE	ASA	Mon, Jun 8, 2015	10.31	10.31	10.15	10.27
5799	NYSE	ASA	Fri, Jun 5, 2015	10.23	10.28	10.18	10.23
5798	NYSE	ASA	Thu, Jun 4, 2015	10.33	10.37	10.29	10.33
5797	NYSE	ASA	Wed, Jun 3, 2015	10.56	10.64	10.40	10.41
5796	NYSE	ASA	Tue, Jun 2, 2015	10.48	10.65	10.48	10.60
5795	NYSE	ASA	Mon, Jun 1, 2015	10.76	10.80	10.48	10.48
5794	NYSE	ASA	Fri, May 29, 2015	10.71	10.76	10.67	10.67
5793	NYSE	ASA	Thu, May 28, 2015	10.52	10.70	10.40	10.70
5792	NYSE	ASA	Wed, May 27, 2015	10.61	10.61	10.49	10.58
5791	NYSE	ASA	Tue, May 26, 2015	10.66	10.66	10.50	10.54
5790	NYSE	ASA	Fri, May 22, 2015	10.96	10.97	10.82	10.82
5789	NYSE	ASA	Thu, May 21, 2015	10.98	10.98	10.90	10.95
5788	NYSE	ASA	Wed, May 20, 2015	10.97	11.09	10.94	10.99
5787	NYSE	ASA	Tue, May 19, 2015	11.21	11.21	10.95	10.97
5786	NYSE	ASA	Mon, May 18, 2015	11.36	11.41	11.24	11.28
5785	NYSE	ASA	Fri, May 15, 2015	11.30	11.40	11.21	11.35
5784	NYSE	ASA	Thu, May 14, 2015	11.40	11.54	11.26	11.33
5783	NYSE	ASA	Wed, May 13, 2015	11.15	11.39	11.15	11.33
5782	NYSE	ASA	Tue, May 12, 2015	10.92	11.10	10.92	11.05
5781	NYSE	ASA	Mon, May 11, 2015	10.88	10.92	10.77	10.90
5780	NYSE	ASA	Fri, May 8, 2015	10.87	10.92	10.72	10.80
5779	NYSE	ASA	Thu, May 7, 2015	10.68	10.78	10.53	10.76
5778	NYSE	ASA	Wed, May 6, 2015	10.97	11.03	10.68	10.75
5777	NYSE	ASA	Tue, May 5, 2015	11.09	11.14	10.87	10.93
5776	NYSE	ASA	Mon, May 4, 2015	11.00	11.10	11.00	11.01
5775	NYSE	ASA	Fri, May 1, 2015	10.75	11.00	10.75	10.94
5774	NYSE	ASA	Thu, Apr 30, 2015	10.89	10.93	10.66	10.83
5773	NYSE	ASA	Wed, Apr 29, 2015	11.00	11.20	11.00	11.12
5772	NYSE	ASA	Tue, Apr 28, 2015	10.78	11.05	10.76	11.05
5771	NYSE	ASA	Mon, Apr 27, 2015	10.56	10.78	10.54	10.70
5770	NYSE	ASA	Fri, Apr 24, 2015	10.54	10.78	10.35	10.39
5769	NYSE	ASA	Thu, Apr 23, 2015	10.48	10.67	10.45	10.62
5768	NYSE	ASA	Wed, Apr 22, 2015	10.68	10.68	10.39	10.40
5767	NYSE	ASA	Tue, Apr 21, 2015	10.60	10.73	10.59	10.68
5766	NYSE	ASA	Mon, Apr 20, 2015	10.55	10.66	10.52	10.60
5765	NYSE	ASA	Fri, Apr 17, 2015	10.70	10.71	10.54	10.60
5764	NYSE	ASA	Thu, Apr 16, 2015	10.75	10.77	10.53	10.66
5763	NYSE	ASA	Wed, Apr 15, 2015	10.43	10.74	10.41	10.68
5762	NYSE	ASA	Tue, Apr 14, 2015	10.33	10.50	10.33	10.38
5761	NYSE	ASA	Mon, Apr 13, 2015	10.53	10.56	10.35	10.35
5760	NYSE	ASA	Fri, Apr 10, 2015	10.40	10.57	10.37	10.55
5759	NYSE	ASA	Thu, Apr 9, 2015	10.26	10.33	10.22	10.24
5758	NYSE	ASA	Wed, Apr 8, 2015	10.44	10.56	10.30	10.37
5757	NYSE	ASA	Tue, Apr 7, 2015	10.56	10.60	10.45	10.45
5756	NYSE	ASA	Mon, Apr 6, 2015	10.51	10.66	10.51	10.65
5755	NYSE	ASA	Thu, Apr 2, 2015	10.35	10.42	10.20	10.30
5754	NYSE	ASA	Wed, Apr 1, 2015	10.09	10.43	10.09	10.43
5753	NYSE	ASA	Tue, Mar 31, 2015	10.19	10.20	10.02	10.08
5752	NYSE	ASA	Mon, Mar 30, 2015	10.23	10.23	10.04	10.06
5751	NYSE	ASA	Fri, Mar 27, 2015	10.35	10.41	10.28	10.32
5750	NYSE	ASA	Thu, Mar 26, 2015	10.73	10.75	10.29	10.44
5749	NYSE	ASA	Wed, Mar 25, 2015	10.84	10.87	10.54	10.60
5748	NYSE	ASA	Tue, Mar 24, 2015	10.80	10.87	10.70	10.80
5747	NYSE	ASA	Mon, Mar 23, 2015	10.78	10.85	10.71	10.80
5746	NYSE	ASA	Fri, Mar 20, 2015	10.38	10.88	10.38	10.74
5745	NYSE	ASA	Thu, Mar 19, 2015	10.33	10.42	10.17	10.38
5744	NYSE	ASA	Wed, Mar 18, 2015	9.97	10.36	9.80	10.33
5743	NYSE	ASA	Tue, Mar 17, 2015	10.07	10.23	9.97	10.02
5742	NYSE	ASA	Mon, Mar 16, 2015	10.23	10.23	9.97	10.18
5741	NYSE	ASA	Fri, Mar 13, 2015	10.13	10.27	9.97	10.26
5740	NYSE	ASA	Thu, Mar 12, 2015	10.21	10.25	10.07	10.14
5739	NYSE	ASA	Wed, Mar 11, 2015	9.99	10.22	9.84	10.17
5738	NYSE	ASA	Tue, Mar 10, 2015	10.08	10.15	9.89	9.94
5737	NYSE	ASA	Mon, Mar 9, 2015	10.38	10.45	10.01	10.09
5736	NYSE	ASA	Fri, Mar 6, 2015	10.69	10.72	10.21	10.30
5735	NYSE	ASA	Thu, Mar 5, 2015	10.97	11.09	10.91	10.94
5734	NYSE	ASA	Wed, Mar 4, 2015	11.10	11.12	10.94	10.97
5733	NYSE	ASA	Tue, Mar 3, 2015	11.30	11.42	11.09	11.14
5732	NYSE	ASA	Mon, Mar 2, 2015	11.44	11.48	11.25	11.29
5731	NYSE	ASA	Fri, Feb 27, 2015	11.38	11.59	11.21	11.47
5730	NYSE	ASA	Thu, Feb 26, 2015	11.31	11.46	11.27	11.33
5729	NYSE	ASA	Wed, Feb 25, 2015	11.11	11.30	11.11	11.26
5728	NYSE	ASA	Tue, Feb 24, 2015	11.01	11.13	10.99	11.10
5727	NYSE	ASA	Mon, Feb 23, 2015	11.06	11.22	11.01	11.08
5726	NYSE	ASA	Fri, Feb 20, 2015	11.14	11.30	11.07	11.08
5725	NYSE	ASA	Thu, Feb 19, 2015	11.33	11.38	11.04	11.08
5724	NYSE	ASA	Wed, Feb 18, 2015	11.10	11.40	11.10	11.38
5723	NYSE	ASA	Tue, Feb 17, 2015	11.28	11.29	11.18	11.19
5722	NYSE	ASA	Fri, Feb 13, 2015	11.44	11.64	11.44	11.48
5721	NYSE	ASA	Thu, Feb 12, 2015	11.39	11.53	11.29	11.37
5720	NYSE	ASA	Wed, Feb 11, 2015	11.47	11.50	11.24	11.31
5719	NYSE	ASA	Tue, Feb 10, 2015	11.60	11.62	11.42	11.48
5718	NYSE	ASA	Mon, Feb 9, 2015	11.58	11.75	11.58	11.72
5717	NYSE	ASA	Fri, Feb 6, 2015	11.74	11.87	11.51	11.52
5716	NYSE	ASA	Thu, Feb 5, 2015	11.96	12.09	11.81	12.06
5715	NYSE	ASA	Wed, Feb 4, 2015	11.78	12.05	11.78	12.02
5714	NYSE	ASA	Tue, Feb 3, 2015	11.93	12.02	11.73	11.91
5713	NYSE	ASA	Mon, Feb 2, 2015	11.67	12.05	11.67	11.95
5712	NYSE	ASA	Fri, Jan 30, 2015	11.67	11.92	11.32	11.86
5711	NYSE	ASA	Thu, Jan 29, 2015	11.59	11.70	11.46	11.67
5710	NYSE	ASA	Wed, Jan 28, 2015	12.15	12.18	11.69	11.78
5709	NYSE	ASA	Tue, Jan 27, 2015	11.92	12.28	11.90	12.28
5708	NYSE	ASA	Mon, Jan 26, 2015	11.58	11.90	11.50	11.86
5707	NYSE	ASA	Fri, Jan 23, 2015	12.02	12.02	11.71	11.87
5706	NYSE	ASA	Thu, Jan 22, 2015	12.25	12.30	12.05	12.09
5705	NYSE	ASA	Wed, Jan 21, 2015	12.28	12.30	11.85	12.16
5704	NYSE	ASA	Tue, Jan 20, 2015	12.00	12.31	12.00	12.20
5703	NYSE	ASA	Fri, Jan 16, 2015	11.58	12.00	11.58	11.92
5702	NYSE	ASA	Thu, Jan 15, 2015	11.27	11.59	11.12	11.50
5701	NYSE	ASA	Wed, Jan 14, 2015	11.17	11.27	10.80	11.03
5700	NYSE	ASA	Tue, Jan 13, 2015	11.53	11.57	10.96	11.09
5699	NYSE	ASA	Mon, Jan 12, 2015	11.17	11.56	11.17	11.48
5698	NYSE	ASA	Fri, Jan 9, 2015	10.85	11.14	10.85	11.10
5697	NYSE	ASA	Thu, Jan 8, 2015	10.94	11.15	10.66	10.72
5696	NYSE	ASA	Wed, Jan 7, 2015	10.82	11.10	10.73	10.87
5695	NYSE	ASA	Tue, Jan 6, 2015	10.67	11.14	10.67	10.98
5694	NYSE	ASA	Mon, Jan 5, 2015	10.45	10.67	10.17	10.61
5693	NYSE	ASA	Fri, Jan 2, 2015	9.98	10.42	9.98	10.42
5692	NYSE	ASA	Wed, Dec 31, 2014	9.95	10.30	9.95	10.11
5691	NYSE	ASA	Tue, Dec 30, 2014	10.08	10.31	10.03	10.05
5690	NYSE	ASA	Mon, Dec 29, 2014	10.12	10.25	9.90	9.98
5689	NYSE	ASA	Fri, Dec 26, 2014	10.18	10.28	10.10	10.19
5688	NYSE	ASA	Wed, Dec 24, 2014	9.80	10.01	9.71	9.90
5687	NYSE	ASA	Tue, Dec 23, 2014	9.77	10.05	9.65	9.72
5686	NYSE	ASA	Mon, Dec 22, 2014	10.11	10.19	9.72	9.77
5685	NYSE	ASA	Fri, Dec 19, 2014	10.24	10.36	10.08	10.20
5684	NYSE	ASA	Thu, Dec 18, 2014	10.16	10.38	10.09	10.31
5683	NYSE	ASA	Wed, Dec 17, 2014	9.60	10.02	9.58	9.99
5682	NYSE	ASA	Tue, Dec 16, 2014	9.94	10.01	9.53	9.55
5681	NYSE	ASA	Mon, Dec 15, 2014	10.23	10.38	9.76	9.78
5680	NYSE	ASA	Fri, Dec 12, 2014	10.47	10.61	10.37	10.40
5679	NYSE	ASA	Thu, Dec 11, 2014	10.58	10.82	10.52	10.53
5678	NYSE	ASA	Wed, Dec 10, 2014	11.00	11.17	10.71	10.74
5677	NYSE	ASA	Tue, Dec 9, 2014	10.79	11.21	10.79	11.06
5676	NYSE	ASA	Mon, Dec 8, 2014	10.67	10.69	10.31	10.64
5675	NYSE	ASA	Fri, Dec 5, 2014	10.74	10.82	10.58	10.59
5674	NYSE	ASA	Thu, Dec 4, 2014	10.92	11.22	10.91	10.93
5673	NYSE	ASA	Wed, Dec 3, 2014	11.20	11.29	10.87	10.87
5672	NYSE	ASA	Tue, Dec 2, 2014	10.95	11.15	10.83	11.03
5671	NYSE	ASA	Mon, Dec 1, 2014	10.96	11.26	10.84	11.21
5670	NYSE	ASA	Fri, Nov 28, 2014	10.97	10.97	10.53	10.74
5669	NYSE	ASA	Wed, Nov 26, 2014	11.41	11.50	11.33	11.36
5668	NYSE	ASA	Tue, Nov 25, 2014	11.15	11.50	11.15	11.50
5667	NYSE	ASA	Mon, Nov 24, 2014	11.12	11.26	11.03	11.10
5666	NYSE	ASA	Fri, Nov 21, 2014	11.45	11.49	11.15	11.22
5665	NYSE	ASA	Thu, Nov 20, 2014	11.06	11.33	11.02	11.18
5664	NYSE	ASA	Wed, Nov 19, 2014	11.35	11.35	10.85	10.97
5663	NYSE	ASA	Tue, Nov 18, 2014	11.25	11.44	11.10	11.44
5662	NYSE	ASA	Mon, Nov 17, 2014	10.98	11.07	10.79	11.00
5661	NYSE	ASA	Fri, Nov 14, 2014	10.31	11.01	10.24	10.94
5660	NYSE	ASA	Thu, Nov 13, 2014	10.69	10.69	10.58	10.51
5659	NYSE	ASA	Wed, Nov 12, 2014	10.70	10.84	10.43	10.61
5658	NYSE	ASA	Tue, Nov 11, 2014	10.45	10.81	10.40	10.61
5657	NYSE	ASA	Mon, Nov 10, 2014	10.80	10.80	10.21	10.23
5656	NYSE	ASA	Fri, Nov 7, 2014	10.23	10.87	10.23	10.84
5655	NYSE	ASA	Thu, Nov 6, 2014	10.13	10.37	9.92	10.08
5654	NYSE	ASA	Wed, Nov 5, 2014	10.09	10.21	9.91	10.04
5653	NYSE	ASA	Tue, Nov 4, 2014	10.62	10.62	10.25	10.25
5652	NYSE	ASA	Mon, Nov 3, 2014	10.37	10.69	10.32	10.66
5651	NYSE	ASA	Fri, Oct 31, 2014	10.41	10.53	10.17	10.28
5650	NYSE	ASA	Thu, Oct 30, 2014	11.23	11.23	10.73	10.75
5649	NYSE	ASA	Wed, Oct 29, 2014	11.59	11.65	11.30	11.30
5648	NYSE	ASA	Tue, Oct 28, 2014	11.53	11.72	11.53	11.72
5647	NYSE	ASA	Mon, Oct 27, 2014	11.55	11.63	11.52	11.53
5646	NYSE	ASA	Fri, Oct 24, 2014	11.84	11.84	11.64	11.67
5645	NYSE	ASA	Thu, Oct 23, 2014	11.70	11.84	11.56	11.81
5644	NYSE	ASA	Wed, Oct 22, 2014	12.00	12.00	11.74	11.75
5643	NYSE	ASA	Tue, Oct 21, 2014	12.06	12.13	11.98	12.04
5642	NYSE	ASA	Mon, Oct 20, 2014	11.73	11.90	11.72	11.88
5641	NYSE	ASA	Fri, Oct 17, 2014	12.08	12.09	11.70	11.74
5640	NYSE	ASA	Thu, Oct 16, 2014	11.90	12.16	11.90	12.08
5639	NYSE	ASA	Wed, Oct 15, 2014	12.06	12.25	11.95	12.01
5638	NYSE	ASA	Tue, Oct 14, 2014	12.00	12.20	12.00	12.03
5637	NYSE	ASA	Mon, Oct 13, 2014	11.66	12.11	11.64	11.91
5636	NYSE	ASA	Fri, Oct 10, 2014	11.85	11.99	11.62	11.66
5635	NYSE	ASA	Thu, Oct 9, 2014	12.03	12.08	11.66	11.86
5634	NYSE	ASA	Wed, Oct 8, 2014	11.42	12.11	11.26	12.05
5633	NYSE	ASA	Tue, Oct 7, 2014	11.66	11.66	11.30	11.32
5632	NYSE	ASA	Mon, Oct 6, 2014	11.58	11.68	11.50	11.62
5631	NYSE	ASA	Fri, Oct 3, 2014	11.73	11.76	11.46	11.53
5630	NYSE	ASA	Thu, Oct 2, 2014	11.70	11.87	11.67	11.83
5629	NYSE	ASA	Wed, Oct 1, 2014	11.87	11.89	11.66	11.66
5628	NYSE	ASA	Tue, Sep 30, 2014	11.85	11.94	11.60	11.76
5627	NYSE	ASA	Mon, Sep 29, 2014	12.06	12.07	11.87	11.91
5626	NYSE	ASA	Fri, Sep 26, 2014	12.20	12.20	11.94	12.01
5625	NYSE	ASA	Thu, Sep 25, 2014	11.99	12.24	11.86	12.18
5624	NYSE	ASA	Wed, Sep 24, 2014	12.16	12.23	12.04	12.09
5623	NYSE	ASA	Tue, Sep 23, 2014	12.14	12.25	12.05	12.21
5622	NYSE	ASA	Mon, Sep 22, 2014	12.27	12.39	11.97	12.02
5621	NYSE	ASA	Fri, Sep 19, 2014	12.52	12.55	12.18	12.25
5620	NYSE	ASA	Thu, Sep 18, 2014	12.77	12.77	12.54	12.54
5619	NYSE	ASA	Wed, Sep 17, 2014	13.01	13.10	12.74	12.77
5618	NYSE	ASA	Tue, Sep 16, 2014	12.96	13.15	12.88	12.99
5617	NYSE	ASA	Mon, Sep 15, 2014	13.20	13.21	12.98	12.99
5616	NYSE	ASA	Fri, Sep 12, 2014	13.22	13.32	13.15	13.21
5615	NYSE	ASA	Thu, Sep 11, 2014	13.10	13.32	13.04	13.30
5614	NYSE	ASA	Wed, Sep 10, 2014	13.25	13.31	13.11	13.21
5613	NYSE	ASA	Tue, Sep 9, 2014	13.19	13.35	13.12	13.34
5612	NYSE	ASA	Mon, Sep 8, 2014	13.50	13.50	13.21	13.25
5611	NYSE	ASA	Fri, Sep 5, 2014	13.51	13.60	13.39	13.55
5610	NYSE	ASA	Thu, Sep 4, 2014	13.90	13.94	13.45	13.53
5609	NYSE	ASA	Wed, Sep 3, 2014	14.00	14.00	13.85	13.88
5608	NYSE	ASA	Tue, Sep 2, 2014	14.17	14.20	13.91	13.91
5607	NYSE	ASA	Fri, Aug 29, 2014	14.28	14.48	14.28	14.42
5606	NYSE	ASA	Thu, Aug 28, 2014	14.36	14.42	14.28	14.37
5605	NYSE	ASA	Wed, Aug 27, 2014	14.29	14.32	14.23	14.27
5604	NYSE	ASA	Tue, Aug 26, 2014	14.18	14.28	14.11	14.26
5603	NYSE	ASA	Mon, Aug 25, 2014	14.15	14.16	14.00	14.06
5602	NYSE	ASA	Fri, Aug 22, 2014	14.20	14.30	14.14	14.25
5601	NYSE	ASA	Thu, Aug 21, 2014	14.32	14.37	14.15	14.23
5600	NYSE	ASA	Wed, Aug 20, 2014	14.53	14.64	14.41	14.50
5599	NYSE	ASA	Tue, Aug 19, 2014	14.60	14.60	14.46	14.51
5598	NYSE	ASA	Mon, Aug 18, 2014	14.47	14.57	14.36	14.57
5597	NYSE	ASA	Fri, Aug 15, 2014	14.49	14.60	14.34	14.53
5596	NYSE	ASA	Thu, Aug 14, 2014	14.71	14.80	14.51	14.68
5595	NYSE	ASA	Wed, Aug 13, 2014	14.83	14.86	14.70	14.76
5594	NYSE	ASA	Tue, Aug 12, 2014	14.59	14.85	14.57	14.74
5593	NYSE	ASA	Mon, Aug 11, 2014	14.49	14.57	14.41	14.53
5592	NYSE	ASA	Fri, Aug 8, 2014	14.58	14.64	14.45	14.47
5591	NYSE	ASA	Thu, Aug 7, 2014	14.49	14.60	14.40	14.51
5590	NYSE	ASA	Wed, Aug 6, 2014	14.49	14.61	14.37	14.54
5589	NYSE	ASA	Tue, Aug 5, 2014	14.32	14.37	14.13	14.30
5588	NYSE	ASA	Mon, Aug 4, 2014	14.44	14.50	14.28	14.32
5587	NYSE	ASA	Fri, Aug 1, 2014	14.48	14.69	14.37	14.53
5586	NYSE	ASA	Thu, Jul 31, 2014	14.62	14.64	14.38	14.41
5585	NYSE	ASA	Wed, Jul 30, 2014	14.71	14.77	14.59	14.75
5584	NYSE	ASA	Tue, Jul 29, 2014	14.90	14.91	14.80	14.84
5583	NYSE	ASA	Mon, Jul 28, 2014	14.77	14.88	14.75	14.88
5582	NYSE	ASA	Fri, Jul 25, 2014	14.45	14.79	14.45	14.75
5581	NYSE	ASA	Thu, Jul 24, 2014	14.62	14.62	14.37	14.46
5580	NYSE	ASA	Wed, Jul 23, 2014	14.79	14.83	14.66	14.70
5579	NYSE	ASA	Tue, Jul 22, 2014	14.75	14.88	14.65	14.72
5578	NYSE	ASA	Mon, Jul 21, 2014	14.84	14.90	14.75	14.81
5577	NYSE	ASA	Fri, Jul 18, 2014	14.85	14.98	14.70	14.96
5576	NYSE	ASA	Thu, Jul 17, 2014	14.68	14.99	14.68	14.95
5575	NYSE	ASA	Wed, Jul 16, 2014	14.53	14.81	14.53	14.65
5574	NYSE	ASA	Tue, Jul 15, 2014	14.83	14.97	14.45	14.50
5573	NYSE	ASA	Mon, Jul 14, 2014	14.71	14.93	14.70	14.84
5572	NYSE	ASA	Fri, Jul 11, 2014	14.85	15.14	14.85	15.06
5571	NYSE	ASA	Thu, Jul 10, 2014	15.29	15.36	14.80	14.85
5570	NYSE	ASA	Wed, Jul 9, 2014	14.62	15.08	14.62	15.07
5569	NYSE	ASA	Tue, Jul 8, 2014	14.60	14.72	14.45	14.71
5568	NYSE	ASA	Mon, Jul 7, 2014	14.65	14.65	14.45	14.51
5567	NYSE	ASA	Thu, Jul 3, 2014	14.55	14.64	14.44	14.64
5566	NYSE	ASA	Wed, Jul 2, 2014	14.45	14.75	14.45	14.66
5565	NYSE	ASA	Tue, Jul 1, 2014	14.63	14.74	14.47	14.51
5564	NYSE	ASA	Mon, Jun 30, 2014	14.37	14.67	14.25	14.65
5563	NYSE	ASA	Fri, Jun 27, 2014	14.41	14.52	14.30	14.43
5562	NYSE	ASA	Thu, Jun 26, 2014	14.25	14.45	14.17	14.43
5561	NYSE	ASA	Wed, Jun 25, 2014	14.25	14.41	14.22	14.34
5560	NYSE	ASA	Tue, Jun 24, 2014	14.61	14.62	14.19	14.19
5559	NYSE	ASA	Mon, Jun 23, 2014	14.24	14.55	14.18	14.52
5558	NYSE	ASA	Fri, Jun 20, 2014	14.29	14.49	14.19	14.27
5557	NYSE	ASA	Thu, Jun 19, 2014	14.14	14.50	14.12	14.45
5556	NYSE	ASA	Wed, Jun 18, 2014	13.46	13.87	13.41	13.86
5555	NYSE	ASA	Tue, Jun 17, 2014	13.40	13.61	13.27	13.51
5554	NYSE	ASA	Mon, Jun 16, 2014	13.68	13.72	13.51	13.54
5553	NYSE	ASA	Fri, Jun 13, 2014	13.65	13.75	13.52	13.70
5552	NYSE	ASA	Thu, Jun 12, 2014	13.28	13.66	13.27	13.63
5551	NYSE	ASA	Wed, Jun 11, 2014	13.07	13.35	13.07	13.28
5550	NYSE	ASA	Tue, Jun 10, 2014	12.93	13.14	12.93	13.10
5549	NYSE	ASA	Mon, Jun 9, 2014	12.96	13.03	12.91	12.91
5548	NYSE	ASA	Fri, Jun 6, 2014	12.92	13.00	12.83	12.96
5547	NYSE	ASA	Thu, Jun 5, 2014	12.85	13.04	12.84	12.97
5546	NYSE	ASA	Wed, Jun 4, 2014	12.85	12.90	12.83	12.86
5545	NYSE	ASA	Tue, Jun 3, 2014	12.91	12.95	12.87	12.90
5544	NYSE	ASA	Mon, Jun 2, 2014	13.00	13.09	12.94	12.97
5543	NYSE	ASA	Fri, May 30, 2014	12.97	13.05	12.86	13.04
5542	NYSE	ASA	Thu, May 29, 2014	12.85	13.10	12.85	12.96
5541	NYSE	ASA	Wed, May 28, 2014	12.93	13.04	12.81	12.85
5540	NYSE	ASA	Tue, May 27, 2014	13.33	13.33	12.92	13.00
5539	NYSE	ASA	Fri, May 23, 2014	13.46	13.54	13.42	13.45
5538	NYSE	ASA	Thu, May 22, 2014	13.58	13.64	13.47	13.48
5537	NYSE	ASA	Wed, May 21, 2014	13.46	13.56	13.45	13.55
5536	NYSE	ASA	Tue, May 20, 2014	13.42	13.57	13.42	13.52
5535	NYSE	ASA	Mon, May 19, 2014	13.68	13.68	13.50	13.52
5534	NYSE	ASA	Fri, May 16, 2014	13.65	13.71	13.54	13.61
5533	NYSE	ASA	Thu, May 15, 2014	13.85	13.85	13.63	13.72
5532	NYSE	ASA	Wed, May 14, 2014	13.92	13.94	13.82	13.92
5531	NYSE	ASA	Tue, May 13, 2014	13.78	13.92	13.75	13.80
5530	NYSE	ASA	Mon, May 12, 2014	13.85	13.98	13.81	13.86
5529	NYSE	ASA	Fri, May 9, 2014	13.74	13.81	13.60	13.72
5528	NYSE	ASA	Thu, May 8, 2014	13.69	13.78	13.69	13.74
5527	NYSE	ASA	Wed, May 7, 2014	13.83	13.83	13.67	13.73
5526	NYSE	ASA	Tue, May 6, 2014	13.81	13.93	13.81	13.90
5525	NYSE	ASA	Mon, May 5, 2014	13.96	14.04	13.84	13.87
5524	NYSE	ASA	Fri, May 2, 2014	13.63	13.92	13.59	13.80
5523	NYSE	ASA	Thu, May 1, 2014	13.68	13.74	13.57	13.65
5522	NYSE	ASA	Wed, Apr 30, 2014	13.75	13.80	13.61	13.73
5521	NYSE	ASA	Tue, Apr 29, 2014	13.80	13.89	13.66	13.81
5520	NYSE	ASA	Mon, Apr 28, 2014	13.94	13.95	13.75	13.77
5519	NYSE	ASA	Fri, Apr 25, 2014	13.84	14.01	13.80	13.99
5518	NYSE	ASA	Thu, Apr 24, 2014	13.83	14.04	13.75	13.77
5517	NYSE	ASA	Wed, Apr 23, 2014	13.67	14.09	13.67	13.93
5516	NYSE	ASA	Tue, Apr 22, 2014	13.60	13.67	13.49	13.67
5515	NYSE	ASA	Mon, Apr 21, 2014	13.48	13.61	13.34	13.55
5514	NYSE	ASA	Thu, Apr 17, 2014	13.65	13.78	13.41	13.46
5513	NYSE	ASA	Wed, Apr 16, 2014	13.68	13.77	13.61	13.69
5512	NYSE	ASA	Tue, Apr 15, 2014	13.60	13.73	13.51	13.71
5511	NYSE	ASA	Mon, Apr 14, 2014	13.88	14.00	13.83	13.92
5510	NYSE	ASA	Fri, Apr 11, 2014	13.93	13.96	13.62	13.70
5509	NYSE	ASA	Thu, Apr 10, 2014	14.10	14.14	13.86	13.86
5508	NYSE	ASA	Wed, Apr 9, 2014	13.81	14.13	13.81	14.06
5507	NYSE	ASA	Tue, Apr 8, 2014	14.02	14.22	13.98	14.00
5506	NYSE	ASA	Mon, Apr 7, 2014	13.65	14.02	13.65	13.83
5505	NYSE	ASA	Fri, Apr 4, 2014	13.78	13.97	13.68	13.75
5504	NYSE	ASA	Thu, Apr 3, 2014	13.51	13.55	13.35	13.52
5503	NYSE	ASA	Wed, Apr 2, 2014	13.59	13.86	13.50	13.63
5502	NYSE	ASA	Tue, Apr 1, 2014	13.45	13.62	13.39	13.39
5501	NYSE	ASA	Mon, Mar 31, 2014	13.64	13.78	13.33	13.41
5500	NYSE	ASA	Fri, Mar 28, 2014	13.37	13.74	13.30	13.64
5499	NYSE	ASA	Thu, Mar 27, 2014	13.22	13.54	13.20	13.44
5498	NYSE	ASA	Wed, Mar 26, 2014	13.56	13.68	13.23	13.27
5497	NYSE	ASA	Tue, Mar 25, 2014	13.63	13.73	13.50	13.59
5496	NYSE	ASA	Mon, Mar 24, 2014	13.83	13.83	13.55	13.69
5495	NYSE	ASA	Fri, Mar 21, 2014	14.04	14.15	13.96	13.97
5494	NYSE	ASA	Thu, Mar 20, 2014	14.00	14.14	13.76	13.94
5493	NYSE	ASA	Wed, Mar 19, 2014	14.28	14.38	14.16	14.19
5492	NYSE	ASA	Tue, Mar 18, 2014	14.54	14.63	14.41	14.51
5491	NYSE	ASA	Mon, Mar 17, 2014	15.09	15.09	14.69	14.74
5490	NYSE	ASA	Fri, Mar 14, 2014	15.13	15.24	14.89	15.03
5489	NYSE	ASA	Thu, Mar 13, 2014	14.68	15.02	14.68	14.97
5488	NYSE	ASA	Wed, Mar 12, 2014	14.56	14.76	14.43	14.72
5487	NYSE	ASA	Tue, Mar 11, 2014	14.51	14.52	14.31	14.43
5486	NYSE	ASA	Mon, Mar 10, 2014	14.49	14.49	14.19	14.42
5485	NYSE	ASA	Fri, Mar 7, 2014	14.55	14.55	14.39	14.51
5484	NYSE	ASA	Thu, Mar 6, 2014	14.73	14.89	14.73	14.74
5483	NYSE	ASA	Wed, Mar 5, 2014	14.65	14.79	14.59	14.67
5482	NYSE	ASA	Tue, Mar 4, 2014	14.56	14.66	14.43	14.63
5481	NYSE	ASA	Mon, Mar 3, 2014	14.57	14.87	14.57	14.65
5480	NYSE	ASA	Fri, Feb 28, 2014	14.39	14.45	14.33	14.42
5479	NYSE	ASA	Thu, Feb 27, 2014	14.37	14.60	14.28	14.51
5478	NYSE	ASA	Wed, Feb 26, 2014	14.57	14.57	14.31	14.40
5477	NYSE	ASA	Tue, Feb 25, 2014	14.73	14.80	14.59	14.60
5476	NYSE	ASA	Mon, Feb 24, 2014	14.74	14.93	14.74	14.77
5475	NYSE	ASA	Fri, Feb 21, 2014	14.64	14.78	14.50	14.67
5474	NYSE	ASA	Thu, Feb 20, 2014	14.12	14.67	14.12	14.65
5473	NYSE	ASA	Wed, Feb 19, 2014	14.55	14.57	14.02	14.10
5472	NYSE	ASA	Tue, Feb 18, 2014	14.75	14.80	14.40	14.58
5471	NYSE	ASA	Fri, Feb 14, 2014	14.56	14.87	14.47	14.71
5470	NYSE	ASA	Thu, Feb 13, 2014	13.78	14.40	13.78	14.34
5469	NYSE	ASA	Wed, Feb 12, 2014	14.21	14.21	13.79	13.83
5468	NYSE	ASA	Tue, Feb 11, 2014	13.79	14.33	13.75	14.24
5467	NYSE	ASA	Mon, Feb 10, 2014	13.41	13.80	13.40	13.71
5466	NYSE	ASA	Fri, Feb 7, 2014	13.06	13.38	13.04	13.32
5465	NYSE	ASA	Thu, Feb 6, 2014	13.09	13.13	12.97	13.10
5464	NYSE	ASA	Wed, Feb 5, 2014	13.15	13.22	13.03	13.05
5463	NYSE	ASA	Tue, Feb 4, 2014	12.98	13.13	12.88	13.08
5462	NYSE	ASA	Mon, Feb 3, 2014	13.16	13.30	12.98	13.10
5461	NYSE	ASA	Fri, Jan 31, 2014	13.15	13.15	12.90	13.05
5460	NYSE	ASA	Thu, Jan 30, 2014	13.02	13.16	12.89	13.08
5459	NYSE	ASA	Wed, Jan 29, 2014	13.20	13.39	13.02	13.25
5458	NYSE	ASA	Tue, Jan 28, 2014	12.86	13.19	12.86	13.14
5457	NYSE	ASA	Mon, Jan 27, 2014	13.23	13.23	12.77	12.90
5456	NYSE	ASA	Fri, Jan 24, 2014	13.19	13.39	12.96	13.27
5455	NYSE	ASA	Thu, Jan 23, 2014	13.08	13.25	13.08	13.23
5454	NYSE	ASA	Wed, Jan 22, 2014	13.08	13.18	12.95	12.98
5453	NYSE	ASA	Tue, Jan 21, 2014	12.80	13.10	12.67	13.10
5452	NYSE	ASA	Fri, Jan 17, 2014	12.73	12.93	12.64	12.92
5451	NYSE	ASA	Thu, Jan 16, 2014	12.54	12.65	12.53	12.64
5450	NYSE	ASA	Wed, Jan 15, 2014	12.39	12.63	12.28	12.57
5449	NYSE	ASA	Tue, Jan 14, 2014	12.74	12.77	12.39	12.43
5448	NYSE	ASA	Mon, Jan 13, 2014	12.46	12.75	12.37	12.75
5447	NYSE	ASA	Fri, Jan 10, 2014	12.35	12.54	12.35	12.53
5446	NYSE	ASA	Thu, Jan 9, 2014	12.34	12.34	12.22	12.24
5445	NYSE	ASA	Wed, Jan 8, 2014	12.43	12.46	12.30	12.37
5444	NYSE	ASA	Tue, Jan 7, 2014	12.47	12.52	12.32	12.52
5443	NYSE	ASA	Mon, Jan 6, 2014	12.46	12.58	12.46	12.54
5442	NYSE	ASA	Fri, Jan 3, 2014	12.43	12.48	12.34	12.42
5441	NYSE	ASA	Thu, Jan 2, 2014	12.38	12.50	12.32	12.43
5440	NYSE	ASA	Tue, Dec 31, 2013	12.16	12.29	12.12	12.26
5439	NYSE	ASA	Mon, Dec 30, 2013	12.15	12.32	12.10	12.20
5438	NYSE	ASA	Fri, Dec 27, 2013	12.09	12.18	11.87	12.18
5437	NYSE	ASA	Thu, Dec 26, 2013	11.98	12.09	11.90	12.01
5436	NYSE	ASA	Tue, Dec 24, 2013	11.69	11.92	11.69	11.92
5435	NYSE	ASA	Mon, Dec 23, 2013	11.50	11.71	11.50	11.69
5434	NYSE	ASA	Fri, Dec 20, 2013	11.57	11.78	11.50	11.52
5433	NYSE	ASA	Thu, Dec 19, 2013	11.49	11.70	11.40	11.60
5432	NYSE	ASA	Wed, Dec 18, 2013	11.63	11.92	11.54	11.61
5431	NYSE	ASA	Tue, Dec 17, 2013	11.54	11.75	11.52	11.67
5430	NYSE	ASA	Mon, Dec 16, 2013	11.60	11.94	11.58	11.71
5429	NYSE	ASA	Fri, Dec 13, 2013	11.52	11.72	11.48	11.60
5428	NYSE	ASA	Thu, Dec 12, 2013	11.53	11.69	11.39	11.52
5427	NYSE	ASA	Wed, Dec 11, 2013	11.97	12.09	11.66	11.75
5426	NYSE	ASA	Tue, Dec 10, 2013	12.00	12.36	11.99	12.08
5425	NYSE	ASA	Mon, Dec 9, 2013	11.79	11.91	11.75	11.85
5424	NYSE	ASA	Fri, Dec 6, 2013	11.93	11.93	11.65	11.70
5423	NYSE	ASA	Thu, Dec 5, 2013	11.89	11.99	11.81	11.83
5422	NYSE	ASA	Wed, Dec 4, 2013	12.10	12.22	11.92	12.06
5421	NYSE	ASA	Tue, Dec 3, 2013	12.17	12.24	12.07	12.11
5420	NYSE	ASA	Mon, Dec 2, 2013	12.60	12.61	12.25	12.26
5419	NYSE	ASA	Fri, Nov 29, 2013	12.67	12.84	12.67	12.78
5418	NYSE	ASA	Wed, Nov 27, 2013	12.48	12.70	12.37	12.58
5417	NYSE	ASA	Tue, Nov 26, 2013	12.51	12.56	12.15	12.44
5416	NYSE	ASA	Mon, Nov 25, 2013	12.39	12.57	12.17	12.54
5415	NYSE	ASA	Fri, Nov 22, 2013	12.58	12.65	12.41	12.51
5414	NYSE	ASA	Thu, Nov 21, 2013	12.63	12.70	12.50	12.58
5413	NYSE	ASA	Wed, Nov 20, 2013	12.74	12.92	12.61	12.67
5412	NYSE	ASA	Tue, Nov 19, 2013	13.29	13.30	12.80	12.90
5411	NYSE	ASA	Mon, Nov 18, 2013	13.62	13.64	13.24	13.33
5410	NYSE	ASA	Fri, Nov 15, 2013	13.68	13.86	13.60	13.65
5409	NYSE	ASA	Thu, Nov 14, 2013	13.63	13.88	13.50	13.84
5408	NYSE	ASA	Wed, Nov 13, 2013	13.28	13.44	13.20	13.43
5407	NYSE	ASA	Tue, Nov 12, 2013	13.37	13.49	13.16	13.19
5406	NYSE	ASA	Mon, Nov 11, 2013	13.31	13.54	13.26	13.52
5405	NYSE	ASA	Fri, Nov 8, 2013	13.29	13.39	13.13	13.28
5404	NYSE	ASA	Thu, Nov 7, 2013	13.47	13.53	13.35	13.38
5403	NYSE	ASA	Wed, Nov 6, 2013	13.56	13.69	13.53	13.55
5402	NYSE	ASA	Tue, Nov 5, 2013	13.52	13.69	13.43	13.48
5401	NYSE	ASA	Mon, Nov 4, 2013	13.67	13.84	13.62	13.74
5400	NYSE	ASA	Fri, Nov 1, 2013	13.94	13.97	13.57	13.70
5399	NYSE	ASA	Thu, Oct 31, 2013	14.04	14.18	14.01	14.13
5398	NYSE	ASA	Wed, Oct 30, 2013	14.38	14.49	14.09	14.32
5397	NYSE	ASA	Tue, Oct 29, 2013	14.51	14.63	14.22	14.28
5396	NYSE	ASA	Mon, Oct 28, 2013	14.68	14.88	14.54	14.61
5395	NYSE	ASA	Fri, Oct 25, 2013	14.54	14.66	14.49	14.63
5394	NYSE	ASA	Thu, Oct 24, 2013	14.48	14.70	14.48	14.65
5393	NYSE	ASA	Wed, Oct 23, 2013	14.57	14.60	14.12	14.28
5392	NYSE	ASA	Tue, Oct 22, 2013	14.21	14.78	14.16	14.60
5391	NYSE	ASA	Mon, Oct 21, 2013	13.45	14.06	13.45	14.06
5390	NYSE	ASA	Fri, Oct 18, 2013	13.42	13.54	13.32	13.44
5389	NYSE	ASA	Thu, Oct 17, 2013	13.17	13.76	13.17	13.50
5388	NYSE	ASA	Wed, Oct 16, 2013	12.81	13.11	12.75	12.91
5387	NYSE	ASA	Tue, Oct 15, 2013	12.55	12.97	12.54	12.92
5386	NYSE	ASA	Mon, Oct 14, 2013	12.61	12.80	12.57	12.64
5385	NYSE	ASA	Fri, Oct 11, 2013	12.55	12.68	12.40	12.58
5384	NYSE	ASA	Thu, Oct 10, 2013	12.72	12.94	12.68	12.69
5383	NYSE	ASA	Wed, Oct 9, 2013	12.66	12.96	12.56	12.77
5382	NYSE	ASA	Tue, Oct 8, 2013	13.20	13.34	12.72	12.77
5381	NYSE	ASA	Mon, Oct 7, 2013	13.23	13.46	13.21	13.26
5380	NYSE	ASA	Fri, Oct 4, 2013	13.18	13.33	13.06	13.22
5379	NYSE	ASA	Thu, Oct 3, 2013	13.24	13.35	13.06	13.18
5378	NYSE	ASA	Wed, Oct 2, 2013	13.24	13.50	12.94	13.28
5377	NYSE	ASA	Tue, Oct 1, 2013	12.92	13.31	12.90	13.21
5376	NYSE	ASA	Mon, Sep 30, 2013	13.23	13.39	13.10	13.25
5375	NYSE	ASA	Fri, Sep 27, 2013	13.46	13.73	13.30	13.39
5374	NYSE	ASA	Thu, Sep 26, 2013	13.74	13.75	13.26	13.34
5373	NYSE	ASA	Wed, Sep 25, 2013	13.36	13.87	13.36	13.82
5372	NYSE	ASA	Tue, Sep 24, 2013	13.11	13.41	12.96	13.31
5371	NYSE	ASA	Mon, Sep 23, 2013	13.27	13.57	13.16	13.17
5370	NYSE	ASA	Fri, Sep 20, 2013	13.97	13.97	13.34	13.45
5369	NYSE	ASA	Thu, Sep 19, 2013	14.42	14.51	13.85	14.09
5368	NYSE	ASA	Wed, Sep 18, 2013	13.37	14.51	13.35	14.47
5367	NYSE	ASA	Tue, Sep 17, 2013	13.40	13.59	13.36	13.51
5366	NYSE	ASA	Mon, Sep 16, 2013	13.74	13.90	13.34	13.38
5365	NYSE	ASA	Fri, Sep 13, 2013	13.43	13.74	13.32	13.62
5364	NYSE	ASA	Thu, Sep 12, 2013	13.68	13.77	13.42	13.54
5363	NYSE	ASA	Wed, Sep 11, 2013	13.71	14.13	13.61	14.00
5362	NYSE	ASA	Tue, Sep 10, 2013	14.10	14.11	13.72	13.82
5361	NYSE	ASA	Mon, Sep 9, 2013	14.17	14.45	14.13	14.36
5360	NYSE	ASA	Fri, Sep 6, 2013	13.92	14.31	13.92	14.22
5359	NYSE	ASA	Thu, Sep 5, 2013	14.15	14.24	13.81	13.82
5358	NYSE	ASA	Wed, Sep 4, 2013	14.15	14.30	14.13	14.29
5357	NYSE	ASA	Tue, Sep 3, 2013	14.54	14.69	14.25	14.30
5356	NYSE	ASA	Fri, Aug 30, 2013	14.29	14.44	14.17	14.34
5355	NYSE	ASA	Thu, Aug 29, 2013	14.50	14.55	14.25	14.44
5354	NYSE	ASA	Wed, Aug 28, 2013	14.79	14.95	14.55	14.62
5353	NYSE	ASA	Tue, Aug 27, 2013	15.06	15.25	14.62	14.65
5352	NYSE	ASA	Mon, Aug 26, 2013	14.86	15.00	14.77	14.91
5351	NYSE	ASA	Fri, Aug 23, 2013	14.58	14.93	14.58	14.78
5350	NYSE	ASA	Thu, Aug 22, 2013	14.70	14.80	14.54	14.65
5349	NYSE	ASA	Wed, Aug 21, 2013	14.74	14.88	14.55	14.55
5348	NYSE	ASA	Tue, Aug 20, 2013	14.50	15.00	14.50	14.93
5347	NYSE	ASA	Mon, Aug 19, 2013	14.79	14.79	14.52	14.53
5346	NYSE	ASA	Fri, Aug 16, 2013	15.06	15.21	14.76	14.92
5345	NYSE	ASA	Thu, Aug 15, 2013	14.33	15.05	14.19	15.04
5344	NYSE	ASA	Wed, Aug 14, 2013	14.18	14.54	14.16	14.54
5343	NYSE	ASA	Tue, Aug 13, 2013	13.89	14.14	13.82	14.03
5342	NYSE	ASA	Mon, Aug 12, 2013	13.73	14.10	13.50	14.06
5341	NYSE	ASA	Fri, Aug 9, 2013	13.17	13.45	13.12	13.44
5340	NYSE	ASA	Thu, Aug 8, 2013	12.65	13.21	12.62	13.14
5339	NYSE	ASA	Wed, Aug 7, 2013	12.73	12.78	12.49	12.60
5338	NYSE	ASA	Tue, Aug 6, 2013	12.89	12.99	12.60	12.65
5337	NYSE	ASA	Mon, Aug 5, 2013	13.17	13.24	13.01	13.06
5336	NYSE	ASA	Fri, Aug 2, 2013	13.33	13.44	13.12	13.19
5335	NYSE	ASA	Thu, Aug 1, 2013	13.52	13.56	13.37	13.45
5334	NYSE	ASA	Wed, Jul 31, 2013	13.62	13.72	13.33	13.64
5333	NYSE	ASA	Tue, Jul 30, 2013	13.77	13.78	13.65	13.70
5332	NYSE	ASA	Mon, Jul 29, 2013	13.70	13.89	13.57	13.74
5331	NYSE	ASA	Fri, Jul 26, 2013	13.61	13.83	13.47	13.81
5330	NYSE	ASA	Thu, Jul 25, 2013	13.42	13.75	13.42	13.70
5329	NYSE	ASA	Wed, Jul 24, 2013	13.82	14.06	13.43	13.56
5328	NYSE	ASA	Tue, Jul 23, 2013	13.76	14.01	13.62	13.97
5327	NYSE	ASA	Mon, Jul 22, 2013	13.42	13.76	13.42	13.71
5326	NYSE	ASA	Fri, Jul 19, 2013	12.87	13.04	12.76	13.04
5325	NYSE	ASA	Thu, Jul 18, 2013	12.77	12.88	12.65	12.76
5324	NYSE	ASA	Wed, Jul 17, 2013	12.80	13.07	12.66	12.71
5323	NYSE	ASA	Tue, Jul 16, 2013	12.56	12.80	12.53	12.80
5322	NYSE	ASA	Mon, Jul 15, 2013	12.40	12.62	12.32	12.50
5321	NYSE	ASA	Fri, Jul 12, 2013	12.33	12.58	12.22	12.47
5320	NYSE	ASA	Thu, Jul 11, 2013	12.37	12.49	12.25	12.49
5319	NYSE	ASA	Wed, Jul 10, 2013	11.90	11.97	11.77	11.96
5318	NYSE	ASA	Tue, Jul 9, 2013	11.77	11.97	11.74	11.85
5317	NYSE	ASA	Mon, Jul 8, 2013	11.91	11.92	11.70	11.70
5316	NYSE	ASA	Fri, Jul 5, 2013	11.93	12.09	11.71	11.78
5315	NYSE	ASA	Wed, Jul 3, 2013	12.49	12.55	12.18	12.22
5314	NYSE	ASA	Tue, Jul 2, 2013	12.92	12.95	12.41	12.49
5313	NYSE	ASA	Mon, Jul 1, 2013	12.76	13.00	12.63	12.83
5312	NYSE	ASA	Fri, Jun 28, 2013	11.88	12.77	11.88	12.70
5311	NYSE	ASA	Thu, Jun 27, 2013	11.75	12.08	11.71	12.00
5310	NYSE	ASA	Wed, Jun 26, 2013	11.70	11.82	11.52	11.65
5309	NYSE	ASA	Tue, Jun 25, 2013	12.09	12.18	11.85	12.04
5308	NYSE	ASA	Mon, Jun 24, 2013	12.62	12.62	12.00	12.03
5307	NYSE	ASA	Fri, Jun 21, 2013	12.81	13.08	12.57	12.77
5306	NYSE	ASA	Thu, Jun 20, 2013	13.00	13.12	12.65	12.69
5305	NYSE	ASA	Wed, Jun 19, 2013	13.78	13.80	13.51	13.61
5304	NYSE	ASA	Tue, Jun 18, 2013	13.75	13.76	13.60	13.73
5303	NYSE	ASA	Mon, Jun 17, 2013	13.85	13.85	13.57	13.80
5302	NYSE	ASA	Fri, Jun 14, 2013	13.90	13.94	13.74	13.83
5301	NYSE	ASA	Thu, Jun 13, 2013	13.69	13.85	13.60	13.85
5300	NYSE	ASA	Wed, Jun 12, 2013	13.80	14.00	13.69	13.76
5299	NYSE	ASA	Tue, Jun 11, 2013	13.86	13.94	13.74	13.82
5298	NYSE	ASA	Mon, Jun 10, 2013	14.13	14.18	13.96	14.03
5297	NYSE	ASA	Fri, Jun 7, 2013	14.16	14.23	13.99	14.07
5296	NYSE	ASA	Thu, Jun 6, 2013	14.40	14.52	14.27	14.45
5295	NYSE	ASA	Wed, Jun 5, 2013	14.63	14.63	14.38	14.45
5294	NYSE	ASA	Tue, Jun 4, 2013	14.47	14.73	14.42	14.55
5293	NYSE	ASA	Mon, Jun 3, 2013	14.50	14.71	14.42	14.61
5292	NYSE	ASA	Fri, May 31, 2013	14.46	14.62	14.25	14.34
5291	NYSE	ASA	Thu, May 30, 2013	14.25	14.65	14.25	14.61
5290	NYSE	ASA	Wed, May 29, 2013	13.66	14.07	13.66	14.07
5289	NYSE	ASA	Tue, May 28, 2013	13.70	13.98	13.58	13.58
5288	NYSE	ASA	Fri, May 24, 2013	13.85	14.06	13.65	13.72
5287	NYSE	ASA	Thu, May 23, 2013	14.00	14.10	13.81	13.90
5286	NYSE	ASA	Wed, May 22, 2013	13.95	14.28	13.61	13.76
5285	NYSE	ASA	Tue, May 21, 2013	13.89	14.00	13.71	13.87
5284	NYSE	ASA	Mon, May 20, 2013	13.50	14.17	13.50	14.15
5283	NYSE	ASA	Fri, May 17, 2013	13.97	13.97	13.50	13.57
5282	NYSE	ASA	Thu, May 16, 2013	14.06	14.19	13.70	13.95
5281	NYSE	ASA	Wed, May 15, 2013	14.57	14.57	14.23	14.25
5280	NYSE	ASA	Tue, May 14, 2013	14.89	14.95	14.63	14.73
5279	NYSE	ASA	Mon, May 13, 2013	14.83	15.07	14.81	14.89
5278	NYSE	ASA	Fri, May 10, 2013	15.08	15.08	14.61	14.99
5277	NYSE	ASA	Thu, May 9, 2013	15.56	15.68	15.25	15.31
5276	NYSE	ASA	Wed, May 8, 2013	15.35	15.68	15.19	15.60
5275	NYSE	ASA	Tue, May 7, 2013	15.21	15.29	15.08	15.18
5274	NYSE	ASA	Mon, May 6, 2013	15.56	15.56	15.20	15.37
5273	NYSE	ASA	Fri, May 3, 2013	15.44	15.59	15.38	15.49
5272	NYSE	ASA	Thu, May 2, 2013	15.44	15.48	15.32	15.43
5271	NYSE	ASA	Wed, May 1, 2013	15.43	15.48	15.17	15.29
5270	NYSE	ASA	Tue, Apr 30, 2013	15.45	15.61	15.16	15.58
5269	NYSE	ASA	Mon, Apr 29, 2013	15.47	15.63	15.34	15.49
5268	NYSE	ASA	Fri, Apr 26, 2013	15.83	15.85	15.29	15.30
5267	NYSE	ASA	Thu, Apr 25, 2013	15.95	16.14	15.67	15.74
5266	NYSE	ASA	Wed, Apr 24, 2013	15.09	15.61	15.00	15.61
5265	NYSE	ASA	Tue, Apr 23, 2013	15.34	15.34	14.85	14.91
5264	NYSE	ASA	Mon, Apr 22, 2013	15.68	15.71	15.07	15.23
5263	NYSE	ASA	Fri, Apr 19, 2013	15.45	15.45	15.04	15.30
5262	NYSE	ASA	Thu, Apr 18, 2013	14.69	15.40	14.40	15.12
5261	NYSE	ASA	Wed, Apr 17, 2013	15.25	15.32	14.36	14.47
5260	NYSE	ASA	Tue, Apr 16, 2013	15.85	16.03	15.09	15.15
5259	NYSE	ASA	Mon, Apr 15, 2013	15.79	15.93	15.50	15.51
5258	NYSE	ASA	Fri, Apr 12, 2013	17.24	17.35	16.55	16.66
5257	NYSE	ASA	Thu, Apr 11, 2013	17.77	17.78	17.47	17.48
5256	NYSE	ASA	Wed, Apr 10, 2013	17.95	17.95	17.50	17.75
5255	NYSE	ASA	Tue, Apr 9, 2013	17.80	18.34	17.75	18.04
5254	NYSE	ASA	Mon, Apr 8, 2013	18.17	18.21	17.75	17.82
5253	NYSE	ASA	Fri, Apr 5, 2013	18.24	18.47	18.02	18.22
5252	NYSE	ASA	Thu, Apr 4, 2013	17.73	18.05	17.46	17.92
5251	NYSE	ASA	Wed, Apr 3, 2013	18.63	18.66	17.63	17.76
5250	NYSE	ASA	Tue, Apr 2, 2013	19.00	19.04	18.55	18.70
5249	NYSE	ASA	Mon, Apr 1, 2013	19.25	19.51	19.02	19.11
5248	NYSE	ASA	Thu, Mar 28, 2013	19.50	19.50	19.22	19.26
5247	NYSE	ASA	Wed, Mar 27, 2013	19.03	19.52	19.01	19.52
5246	NYSE	ASA	Tue, Mar 26, 2013	19.26	19.30	19.01	19.10
5245	NYSE	ASA	Mon, Mar 25, 2013	19.41	19.44	19.20	19.24
5244	NYSE	ASA	Fri, Mar 22, 2013	19.60	19.70	19.35	19.43
5243	NYSE	ASA	Thu, Mar 21, 2013	19.25	19.60	19.21	19.60
5242	NYSE	ASA	Wed, Mar 20, 2013	19.27	19.27	19.07	19.19
5241	NYSE	ASA	Tue, Mar 19, 2013	19.13	19.31	19.03	19.21
5240	NYSE	ASA	Mon, Mar 18, 2013	18.99	19.30	18.91	19.21
5239	NYSE	ASA	Fri, Mar 15, 2013	19.03	19.03	18.71	18.83
5238	NYSE	ASA	Thu, Mar 14, 2013	18.59	19.00	18.59	18.87
5237	NYSE	ASA	Wed, Mar 13, 2013	19.03	19.03	18.65	18.67
5236	NYSE	ASA	Tue, Mar 12, 2013	18.95	19.15	18.94	18.98
5235	NYSE	ASA	Mon, Mar 11, 2013	18.98	19.04	18.80	18.82
5234	NYSE	ASA	Fri, Mar 8, 2013	18.70	19.15	18.66	18.87
5233	NYSE	ASA	Thu, Mar 7, 2013	19.03	19.43	18.78	18.78
5232	NYSE	ASA	Wed, Mar 6, 2013	18.57	19.33	18.38	19.03
5231	NYSE	ASA	Tue, Mar 5, 2013	18.74	18.98	18.61	18.68
5230	NYSE	ASA	Mon, Mar 4, 2013	18.98	18.98	18.51	18.55
5229	NYSE	ASA	Fri, Mar 1, 2013	18.78	19.00	18.71	18.97
5228	NYSE	ASA	Thu, Feb 28, 2013	19.20	19.27	18.84	18.84
5227	NYSE	ASA	Wed, Feb 27, 2013	19.23	19.34	19.07	19.21
5226	NYSE	ASA	Tue, Feb 26, 2013	19.18	19.39	19.04	19.35
5225	NYSE	ASA	Mon, Feb 25, 2013	19.35	19.42	19.03	19.03
5224	NYSE	ASA	Fri, Feb 22, 2013	19.30	19.32	19.15	19.26
5223	NYSE	ASA	Thu, Feb 21, 2013	19.20	19.40	19.00	19.30
5222	NYSE	ASA	Wed, Feb 20, 2013	19.54	19.54	19.04	19.07
5221	NYSE	ASA	Tue, Feb 19, 2013	20.20	20.30	19.62	19.67
5220	NYSE	ASA	Fri, Feb 15, 2013	20.58	20.58	20.23	20.26
5219	NYSE	ASA	Thu, Feb 14, 2013	20.92	20.92	20.71	20.75
5218	NYSE	ASA	Wed, Feb 13, 2013	20.90	20.90	20.78	20.86
5217	NYSE	ASA	Tue, Feb 12, 2013	20.85	20.92	20.68	20.88
5216	NYSE	ASA	Mon, Feb 11, 2013	20.80	20.83	20.66	20.77
5215	NYSE	ASA	Fri, Feb 8, 2013	20.97	21.15	20.90	20.94
5214	NYSE	ASA	Thu, Feb 7, 2013	21.09	21.17	20.91	21.05
5213	NYSE	ASA	Wed, Feb 6, 2013	20.79	21.14	20.78	21.14
5212	NYSE	ASA	Tue, Feb 5, 2013	21.18	21.18	20.83	20.88
5211	NYSE	ASA	Mon, Feb 4, 2013	20.99	21.23	20.99	21.07
5210	NYSE	ASA	Fri, Feb 1, 2013	21.18	21.29	20.90	21.07
5209	NYSE	ASA	Thu, Jan 31, 2013	21.23	21.23	20.94	21.04
5208	NYSE	ASA	Wed, Jan 30, 2013	21.31	21.55	21.15	21.23
5207	NYSE	ASA	Tue, Jan 29, 2013	21.00	21.17	20.93	21.06
5206	NYSE	ASA	Mon, Jan 28, 2013	21.09	21.10	20.77	20.89
5205	NYSE	ASA	Fri, Jan 25, 2013	21.61	21.65	21.07	21.12
5204	NYSE	ASA	Thu, Jan 24, 2013	21.69	21.71	21.50	21.51
5203	NYSE	ASA	Wed, Jan 23, 2013	21.89	21.89	21.63	21.79
5202	NYSE	ASA	Tue, Jan 22, 2013	21.91	21.97	21.70	21.86
5201	NYSE	ASA	Fri, Jan 18, 2013	21.78	21.87	21.66	21.75
5200	NYSE	ASA	Thu, Jan 17, 2013	21.74	21.84	21.50	21.77
5199	NYSE	ASA	Wed, Jan 16, 2013	21.90	21.90	21.63	21.75
5198	NYSE	ASA	Tue, Jan 15, 2013	21.97	21.97	21.75	21.84
5197	NYSE	ASA	Mon, Jan 14, 2013	22.09	22.09	21.73	21.74
5196	NYSE	ASA	Fri, Jan 11, 2013	22.09	22.09	21.75	21.86
5195	NYSE	ASA	Thu, Jan 10, 2013	21.69	22.11	21.64	21.99
5194	NYSE	ASA	Wed, Jan 9, 2013	21.70	21.70	21.32	21.48
5193	NYSE	ASA	Tue, Jan 8, 2013	21.44	21.62	21.27	21.56
5192	NYSE	ASA	Mon, Jan 7, 2013	21.71	21.71	21.42	21.50
5191	NYSE	ASA	Fri, Jan 4, 2013	21.52	21.73	21.06	21.69
5190	NYSE	ASA	Thu, Jan 3, 2013	22.09	22.19	21.68	21.72
5189	NYSE	ASA	Wed, Jan 2, 2013	21.89	22.35	21.89	22.29
5188	NYSE	ASA	Mon, Dec 31, 2012	21.13	21.60	21.13	21.53
5187	NYSE	ASA	Fri, Dec 28, 2012	21.07	21.34	21.06	21.23
5186	NYSE	ASA	Thu, Dec 27, 2012	21.09	21.29	20.96	21.29
5185	NYSE	ASA	Wed, Dec 26, 2012	21.30	21.31	20.97	21.17
5184	NYSE	ASA	Mon, Dec 24, 2012	20.99	21.21	20.94	21.21
5183	NYSE	ASA	Fri, Dec 21, 2012	20.86	21.12	20.86	20.99
5182	NYSE	ASA	Thu, Dec 20, 2012	20.95	21.20	20.68	21.20
5181	NYSE	ASA	Wed, Dec 19, 2012	21.16	21.19	21.02	21.14
5180	NYSE	ASA	Tue, Dec 18, 2012	21.28	21.32	21.02	21.24
5179	NYSE	ASA	Mon, Dec 17, 2012	21.27	21.30	21.05	21.30
5178	NYSE	ASA	Fri, Dec 14, 2012	21.21	21.28	21.05	21.15
5177	NYSE	ASA	Thu, Dec 13, 2012	21.38	21.38	21.02	21.18
5176	NYSE	ASA	Wed, Dec 12, 2012	21.34	21.64	21.19	21.54
5175	NYSE	ASA	Tue, Dec 11, 2012	21.53	21.59	21.15	21.22
5174	NYSE	ASA	Mon, Dec 10, 2012	21.73	21.90	21.37	21.50
5173	NYSE	ASA	Fri, Dec 7, 2012	21.92	21.92	21.44	21.62
5172	NYSE	ASA	Thu, Dec 6, 2012	21.62	21.73	21.37	21.63
5171	NYSE	ASA	Wed, Dec 5, 2012	21.61	21.75	21.30	21.69
5170	NYSE	ASA	Tue, Dec 4, 2012	21.43	21.78	21.28	21.77
5169	NYSE	ASA	Mon, Dec 3, 2012	22.00	22.02	21.59	21.78
5168	NYSE	ASA	Fri, Nov 30, 2012	22.02	22.21	21.69	22.00
5167	NYSE	ASA	Thu, Nov 29, 2012	22.10	22.19	21.81	22.17
5166	NYSE	ASA	Wed, Nov 28, 2012	21.47	21.99	21.27	21.87
5165	NYSE	ASA	Tue, Nov 27, 2012	22.12	22.12	21.79	21.84
5164	NYSE	ASA	Mon, Nov 26, 2012	22.20	22.32	21.87	22.18
5163	NYSE	ASA	Fri, Nov 23, 2012	21.94	22.20	21.82	22.20
5162	NYSE	ASA	Wed, Nov 21, 2012	21.88	21.88	21.56	21.78
5161	NYSE	ASA	Tue, Nov 20, 2012	21.80	21.80	21.55	21.78
5160	NYSE	ASA	Mon, Nov 19, 2012	21.77	21.93	21.62	21.75
5159	NYSE	ASA	Fri, Nov 16, 2012	21.11	21.43	20.83	21.43
5158	NYSE	ASA	Thu, Nov 15, 2012	21.58	21.65	20.75	21.00
5157	NYSE	ASA	Wed, Nov 14, 2012	22.83	22.83	21.85	21.90
5156	NYSE	ASA	Tue, Nov 13, 2012	22.86	22.98	22.67	22.75
5155	NYSE	ASA	Mon, Nov 12, 2012	23.27	23.27	22.94	23.03
5154	NYSE	ASA	Fri, Nov 9, 2012	23.34	23.49	23.16	23.16
5153	NYSE	ASA	Thu, Nov 8, 2012	23.36	23.59	23.20	23.39
5152	NYSE	ASA	Wed, Nov 7, 2012	23.54	23.54	23.00	23.40
5151	NYSE	ASA	Tue, Nov 6, 2012	23.26	23.28	22.98	23.25
5150	NYSE	ASA	Mon, Nov 5, 2012	23.35	23.35	22.77	23.02
5149	NYSE	ASA	Fri, Nov 2, 2012	23.69	23.77	23.12	23.22
5148	NYSE	ASA	Thu, Nov 1, 2012	23.94	23.94	23.74	23.81
5147	NYSE	ASA	Wed, Oct 31, 2012	23.78	24.09	23.78	24.00
5146	NYSE	ASA	Fri, Oct 26, 2012	23.81	23.81	23.52	23.67
5145	NYSE	ASA	Thu, Oct 25, 2012	23.90	23.90	23.62	23.68
5144	NYSE	ASA	Wed, Oct 24, 2012	23.67	23.70	23.38	23.39
5143	NYSE	ASA	Tue, Oct 23, 2012	23.73	23.75	23.51	23.62
5142	NYSE	ASA	Mon, Oct 22, 2012	24.18	24.36	24.03	24.08
5141	NYSE	ASA	Fri, Oct 19, 2012	24.19	24.19	23.78	24.13
5140	NYSE	ASA	Thu, Oct 18, 2012	24.44	24.52	24.16	24.16
5139	NYSE	ASA	Wed, Oct 17, 2012	24.51	24.78	24.29	24.64
5138	NYSE	ASA	Tue, Oct 16, 2012	24.24	24.43	24.24	24.37
5137	NYSE	ASA	Mon, Oct 15, 2012	24.04	24.09	23.81	24.06
5136	NYSE	ASA	Fri, Oct 12, 2012	24.50	24.55	24.00	24.16
5135	NYSE	ASA	Thu, Oct 11, 2012	24.60	24.69	24.42	24.43
5134	NYSE	ASA	Wed, Oct 10, 2012	24.56	24.66	24.23	24.53
5133	NYSE	ASA	Tue, Oct 9, 2012	24.95	25.00	24.46	24.48
5132	NYSE	ASA	Mon, Oct 8, 2012	24.79	25.00	24.67	24.89
5131	NYSE	ASA	Fri, Oct 5, 2012	25.25	25.29	24.88	24.94
5130	NYSE	ASA	Thu, Oct 4, 2012	25.15	25.15	24.98	25.11
5129	NYSE	ASA	Wed, Oct 3, 2012	25.27	25.27	24.74	24.84
5128	NYSE	ASA	Tue, Oct 2, 2012	25.24	25.47	25.05	25.11
5127	NYSE	ASA	Mon, Oct 1, 2012	25.56	25.72	25.28	25.39
5126	NYSE	ASA	Fri, Sep 28, 2012	25.26	25.37	24.99	25.20
5125	NYSE	ASA	Thu, Sep 27, 2012	24.91	25.25	24.78	25.25
5124	NYSE	ASA	Wed, Sep 26, 2012	24.59	24.69	24.30	24.63
5123	NYSE	ASA	Tue, Sep 25, 2012	25.49	25.55	24.91	24.91
5122	NYSE	ASA	Mon, Sep 24, 2012	25.57	25.58	25.15	25.26
5121	NYSE	ASA	Fri, Sep 21, 2012	25.82	25.92	25.58	25.92
5120	NYSE	ASA	Thu, Sep 20, 2012	25.59	25.59	25.25	25.44
5119	NYSE	ASA	Wed, Sep 19, 2012	25.59	25.75	25.36	25.72
5118	NYSE	ASA	Tue, Sep 18, 2012	25.24	25.52	25.16	25.52
5117	NYSE	ASA	Mon, Sep 17, 2012	25.23	25.32	24.90	25.24
5116	NYSE	ASA	Fri, Sep 14, 2012	24.68	25.15	24.68	25.08
5115	NYSE	ASA	Thu, Sep 13, 2012	23.74	24.46	23.50	24.45
5114	NYSE	ASA	Wed, Sep 12, 2012	23.68	23.79	23.21	23.75
5113	NYSE	ASA	Tue, Sep 11, 2012	23.56	23.79	23.52	23.58
5112	NYSE	ASA	Mon, Sep 10, 2012	23.58	23.74	23.37	23.43
5111	NYSE	ASA	Fri, Sep 7, 2012	23.48	23.70	23.48	23.63
5110	NYSE	ASA	Thu, Sep 6, 2012	23.07	23.28	23.00	23.18
5109	NYSE	ASA	Wed, Sep 5, 2012	22.89	22.89	22.66	22.82
5108	NYSE	ASA	Tue, Sep 4, 2012	22.87	22.87	22.63	22.81
5107	NYSE	ASA	Fri, Aug 31, 2012	22.57	22.76	22.29	22.75
5106	NYSE	ASA	Thu, Aug 30, 2012	22.53	22.56	22.25	22.30
5105	NYSE	ASA	Wed, Aug 29, 2012	22.84	22.86	22.44	22.50
5104	NYSE	ASA	Tue, Aug 28, 2012	22.92	23.00	22.80	22.80
5103	NYSE	ASA	Mon, Aug 27, 2012	23.47	23.47	22.84	22.86
5102	NYSE	ASA	Fri, Aug 24, 2012	23.14	23.24	22.91	23.02
5101	NYSE	ASA	Thu, Aug 23, 2012	23.29	23.33	22.89	23.02
5100	NYSE	ASA	Wed, Aug 22, 2012	22.64	23.00	22.24	23.00
5099	NYSE	ASA	Tue, Aug 21, 2012	22.62	23.02	22.52	22.61
5098	NYSE	ASA	Mon, Aug 20, 2012	22.14	22.35	22.01	22.29
5097	NYSE	ASA	Fri, Aug 17, 2012	22.62	22.64	22.21	22.36
5096	NYSE	ASA	Thu, Aug 16, 2012	22.18	22.47	22.18	22.42
5095	NYSE	ASA	Wed, Aug 15, 2012	22.14	22.14	21.85	22.01
5094	NYSE	ASA	Tue, Aug 14, 2012	22.21	22.21	21.95	22.05
5093	NYSE	ASA	Mon, Aug 13, 2012	22.39	22.46	22.02	22.13
5092	NYSE	ASA	Fri, Aug 10, 2012	22.35	22.35	22.12	22.21
5091	NYSE	ASA	Thu, Aug 9, 2012	22.32	22.55	22.10	22.35
5090	NYSE	ASA	Wed, Aug 8, 2012	22.04	22.56	22.04	22.25
5089	NYSE	ASA	Tue, Aug 7, 2012	21.96	22.40	21.96	22.24
5088	NYSE	ASA	Mon, Aug 6, 2012	21.77	22.20	21.77	21.99
5087	NYSE	ASA	Fri, Aug 3, 2012	21.52	21.73	21.42	21.53
5086	NYSE	ASA	Thu, Aug 2, 2012	21.38	21.61	21.19	21.21
5085	NYSE	ASA	Wed, Aug 1, 2012	21.90	21.90	21.29	21.62
5084	NYSE	ASA	Tue, Jul 31, 2012	22.24	22.25	21.75	22.05
5083	NYSE	ASA	Mon, Jul 30, 2012	22.10	22.28	21.92	22.14
5082	NYSE	ASA	Fri, Jul 27, 2012	21.84	22.05	21.61	22.00
5081	NYSE	ASA	Thu, Jul 26, 2012	21.54	21.98	21.54	21.94
5080	NYSE	ASA	Wed, Jul 25, 2012	20.99	21.54	20.95	21.45
5079	NYSE	ASA	Tue, Jul 24, 2012	20.76	21.03	20.60	20.73
5078	NYSE	ASA	Mon, Jul 23, 2012	20.91	20.91	20.65	20.84
5077	NYSE	ASA	Fri, Jul 20, 2012	21.18	21.34	21.15	21.29
5076	NYSE	ASA	Thu, Jul 19, 2012	21.35	21.47	21.29	21.31
5075	NYSE	ASA	Wed, Jul 18, 2012	21.07	21.22	21.00	21.14
5074	NYSE	ASA	Tue, Jul 17, 2012	21.45	21.49	21.00	21.25
5073	NYSE	ASA	Mon, Jul 16, 2012	21.56	21.60	21.10	21.44
5072	NYSE	ASA	Fri, Jul 13, 2012	21.39	21.57	21.29	21.50
5071	NYSE	ASA	Thu, Jul 12, 2012	21.00	21.28	20.77	21.14
5070	NYSE	ASA	Wed, Jul 11, 2012	21.37	21.46	21.07	21.36
5069	NYSE	ASA	Tue, Jul 10, 2012	22.36	22.36	21.44	21.48
5068	NYSE	ASA	Mon, Jul 9, 2012	22.27	22.28	21.89	21.96
5067	NYSE	ASA	Fri, Jul 6, 2012	22.67	22.67	22.16	22.44
5066	NYSE	ASA	Thu, Jul 5, 2012	22.72	23.04	22.69	22.87
5065	NYSE	ASA	Tue, Jul 3, 2012	22.56	22.92	22.48	22.92
5064	NYSE	ASA	Mon, Jul 2, 2012	22.26	22.26	22.00	22.20
5063	NYSE	ASA	Fri, Jun 29, 2012	22.03	22.43	22.03	22.29
5062	NYSE	ASA	Thu, Jun 28, 2012	21.85	21.85	21.35	21.71
5061	NYSE	ASA	Wed, Jun 27, 2012	21.97	22.20	21.75	22.10
5060	NYSE	ASA	Tue, Jun 26, 2012	22.04	22.22	21.84	22.10
5059	NYSE	ASA	Mon, Jun 25, 2012	22.19	22.34	21.95	22.22
5058	NYSE	ASA	Fri, Jun 22, 2012	22.44	22.60	22.12	22.48
5057	NYSE	ASA	Thu, Jun 21, 2012	22.87	22.87	22.27	22.41
5056	NYSE	ASA	Wed, Jun 20, 2012	23.05	23.51	22.83	23.11
5055	NYSE	ASA	Tue, Jun 19, 2012	23.32	23.37	23.15	23.27
5054	NYSE	ASA	Mon, Jun 18, 2012	23.07	23.31	22.87	23.24
5053	NYSE	ASA	Fri, Jun 15, 2012	23.19	23.19	22.80	23.04
5052	NYSE	ASA	Thu, Jun 14, 2012	23.28	23.74	22.97	23.05
5051	NYSE	ASA	Wed, Jun 13, 2012	23.38	23.38	22.95	23.08
5050	NYSE	ASA	Tue, Jun 12, 2012	22.86	23.18	22.83	23.15
5049	NYSE	ASA	Thu, Jun 7, 2012	23.67	23.67	22.70	22.77
5048	NYSE	ASA	Wed, Jun 6, 2012	23.52	23.74	23.24	23.58
5047	NYSE	ASA	Tue, Jun 5, 2012	23.18	23.33	22.88	23.24
5046	NYSE	ASA	Mon, Jun 4, 2012	23.22	23.35	22.86	23.13
5045	NYSE	ASA	Fri, Jun 1, 2012	22.71	23.32	22.57	23.12
5044	NYSE	ASA	Thu, May 31, 2012	22.50	22.66	22.10	22.43
5043	NYSE	ASA	Wed, May 30, 2012	22.17	22.57	21.90	22.40
5042	NYSE	ASA	Tue, May 29, 2012	23.06	23.10	22.39	22.48
5041	NYSE	ASA	Fri, May 25, 2012	22.90	23.05	22.71	22.96
5040	NYSE	ASA	Thu, May 24, 2012	22.90	23.09	22.53	22.74
5039	NYSE	ASA	Wed, May 23, 2012	22.42	22.80	21.50	22.80
5038	NYSE	ASA	Tue, May 22, 2012	22.33	22.61	21.99	22.13
5037	NYSE	ASA	Mon, May 21, 2012	22.13	22.20	21.75	22.18
5036	NYSE	ASA	Fri, May 18, 2012	22.10	22.49	21.75	21.80
5035	NYSE	ASA	Thu, May 17, 2012	21.44	21.92	21.30	21.82
5034	NYSE	ASA	Wed, May 16, 2012	21.10	21.53	20.79	21.27
5033	NYSE	ASA	Tue, May 15, 2012	22.00	22.00	21.02	21.11
5032	NYSE	ASA	Mon, May 14, 2012	22.20	22.20	21.81	21.89
5031	NYSE	ASA	Fri, May 11, 2012	22.44	22.85	22.32	22.43
5030	NYSE	ASA	Thu, May 10, 2012	22.86	22.86	22.41	22.53
5029	NYSE	ASA	Wed, May 9, 2012	22.06	22.83	21.88	22.59
5028	NYSE	ASA	Tue, May 8, 2012	22.68	22.68	22.10	22.27
5027	NYSE	ASA	Mon, May 7, 2012	23.50	23.50	22.81	22.96
5026	NYSE	ASA	Fri, May 4, 2012	23.52	23.56	23.35	23.44
5025	NYSE	ASA	Thu, May 3, 2012	24.16	24.16	23.35	23.52
5024	NYSE	ASA	Wed, May 2, 2012	24.49	24.49	23.99	24.29
5023	NYSE	ASA	Tue, May 1, 2012	24.80	24.80	24.37	24.55
5022	NYSE	ASA	Mon, Apr 30, 2012	24.29	24.59	24.03	24.56
5021	NYSE	ASA	Fri, Apr 27, 2012	24.45	24.52	24.34	24.40
5020	NYSE	ASA	Thu, Apr 26, 2012	24.19	24.43	24.01	24.23
5019	NYSE	ASA	Wed, Apr 25, 2012	23.72	24.30	23.72	24.28
5018	NYSE	ASA	Tue, Apr 24, 2012	23.76	23.81	23.63	23.81
5017	NYSE	ASA	Mon, Apr 23, 2012	23.89	23.89	23.30	23.59
5016	NYSE	ASA	Fri, Apr 20, 2012	24.34	24.47	24.05	24.05
5015	NYSE	ASA	Thu, Apr 19, 2012	24.32	24.55	24.05	24.21
5014	NYSE	ASA	Wed, Apr 18, 2012	24.34	24.58	24.00	24.18
5013	NYSE	ASA	Tue, Apr 17, 2012	24.52	24.73	24.27	24.40
5012	NYSE	ASA	Mon, Apr 16, 2012	24.42	24.47	24.08	24.37
5011	NYSE	ASA	Fri, Apr 13, 2012	24.70	24.70	24.27	24.53
5010	NYSE	ASA	Thu, Apr 12, 2012	24.17	24.66	24.02	24.65
5009	NYSE	ASA	Wed, Apr 11, 2012	24.36	24.36	23.93	24.09
5008	NYSE	ASA	Tue, Apr 10, 2012	23.93	24.17	23.47	24.13
5007	NYSE	ASA	Mon, Apr 9, 2012	23.87	24.12	23.70	23.73
5006	NYSE	ASA	Thu, Apr 5, 2012	24.04	24.11	23.59	23.84
5005	NYSE	ASA	Wed, Apr 4, 2012	24.99	25.03	23.75	23.83
5004	NYSE	ASA	Tue, Apr 3, 2012	25.96	25.96	25.08	25.33
5003	NYSE	ASA	Mon, Apr 2, 2012	25.74	25.98	25.54	25.88
5002	NYSE	ASA	Fri, Mar 30, 2012	25.40	25.79	25.25	25.77
5001	NYSE	ASA	Thu, Mar 29, 2012	25.44	25.44	24.88	25.33
5000	NYSE	ASA	Wed, Mar 28, 2012	25.50	25.83	25.21	25.44
4999	NYSE	ASA	Tue, Mar 27, 2012	26.19	26.19	25.60	25.77
4998	NYSE	ASA	Mon, Mar 26, 2012	26.07	26.11	25.43	25.98
4997	NYSE	ASA	Fri, Mar 23, 2012	25.53	25.93	25.38	25.77
4996	NYSE	ASA	Thu, Mar 22, 2012	25.61	25.61	25.23	25.32
4995	NYSE	ASA	Wed, Mar 21, 2012	25.82	26.07	25.75	25.81
4994	NYSE	ASA	Tue, Mar 20, 2012	25.62	25.82	25.01	25.81
4993	NYSE	ASA	Mon, Mar 19, 2012	26.40	26.54	25.94	25.94
4992	NYSE	ASA	Fri, Mar 16, 2012	26.49	26.49	26.25	26.27
4991	NYSE	ASA	Thu, Mar 15, 2012	26.19	26.50	26.19	26.35
4990	NYSE	ASA	Wed, Mar 14, 2012	26.97	26.98	26.09	26.31
4989	NYSE	ASA	Tue, Mar 13, 2012	27.44	27.50	27.16	27.31
4988	NYSE	ASA	Mon, Mar 12, 2012	27.54	27.54	27.10	27.30
4987	NYSE	ASA	Fri, Mar 9, 2012	27.40	27.70	27.30	27.54
4986	NYSE	ASA	Thu, Mar 8, 2012	27.55	27.60	27.34	27.59
4985	NYSE	ASA	Wed, Mar 7, 2012	27.03	27.30	26.87	27.22
4984	NYSE	ASA	Tue, Mar 6, 2012	27.22	27.22	26.74	27.03
4983	NYSE	ASA	Mon, Mar 5, 2012	27.96	27.97	27.32	27.75
4982	NYSE	ASA	Fri, Mar 2, 2012	28.06	28.45	27.83	28.16
4981	NYSE	ASA	Thu, Mar 1, 2012	28.45	28.71	28.03	28.26
4980	NYSE	ASA	Wed, Feb 29, 2012	28.65	28.91	27.91	28.30
4979	NYSE	ASA	Tue, Feb 28, 2012	28.34	28.60	28.25	28.60
4978	NYSE	ASA	Mon, Feb 27, 2012	28.28	28.28	28.00	28.15
4977	NYSE	ASA	Fri, Feb 24, 2012	28.64	28.64	28.21	28.29
4976	NYSE	ASA	Thu, Feb 23, 2012	28.50	28.79	28.50	28.52
4975	NYSE	ASA	Wed, Feb 22, 2012	28.04	28.54	27.91	28.43
4974	NYSE	ASA	Tue, Feb 21, 2012	27.82	28.12	27.75	28.10
4973	NYSE	ASA	Fri, Feb 17, 2012	28.15	28.15	27.36	27.60
4972	NYSE	ASA	Thu, Feb 16, 2012	27.53	28.07	27.45	27.96
4971	NYSE	ASA	Wed, Feb 15, 2012	27.80	27.86	27.71	27.71
4970	NYSE	ASA	Tue, Feb 14, 2012	27.99	28.05	27.46	27.62
4969	NYSE	ASA	Mon, Feb 13, 2012	28.33	28.33	27.83	28.00
4968	NYSE	ASA	Fri, Feb 10, 2012	28.15	28.15	27.72	28.03
4967	NYSE	ASA	Thu, Feb 9, 2012	28.37	28.63	28.09	28.41
4966	NYSE	ASA	Wed, Feb 8, 2012	28.79	28.81	28.12	28.24
4965	NYSE	ASA	Tue, Feb 7, 2012	28.88	28.88	28.40	28.59
4964	NYSE	ASA	Mon, Feb 6, 2012	28.84	28.84	28.47	28.74
4963	NYSE	ASA	Fri, Feb 3, 2012	29.32	29.32	28.76	28.80
4962	NYSE	ASA	Thu, Feb 2, 2012	29.17	29.38	29.00	29.35
4961	NYSE	ASA	Wed, Feb 1, 2012	29.00	29.00	28.74	28.94
4960	NYSE	ASA	Tue, Jan 31, 2012	28.98	29.00	28.51	28.86
4959	NYSE	ASA	Mon, Jan 30, 2012	28.60	28.69	28.53	28.65
4958	NYSE	ASA	Fri, Jan 27, 2012	28.47	28.84	28.42	28.84
4957	NYSE	ASA	Thu, Jan 26, 2012	28.28	28.67	28.23	28.40
4956	NYSE	ASA	Wed, Jan 25, 2012	27.29	28.18	27.11	28.14
4955	NYSE	ASA	Tue, Jan 24, 2012	27.37	27.48	27.25	27.36
4954	NYSE	ASA	Mon, Jan 23, 2012	27.85	27.92	27.55	27.71
4953	NYSE	ASA	Fri, Jan 20, 2012	27.38	27.52	27.26	27.43
4952	NYSE	ASA	Thu, Jan 19, 2012	27.70	27.70	27.15	27.45
4951	NYSE	ASA	Wed, Jan 18, 2012	27.63	27.73	27.44	27.64
4950	NYSE	ASA	Tue, Jan 17, 2012	27.70	27.97	27.27	27.55
4949	NYSE	ASA	Fri, Jan 13, 2012	27.60	27.69	27.24	27.47
4948	NYSE	ASA	Thu, Jan 12, 2012	27.86	27.93	27.67	27.93
4947	NYSE	ASA	Wed, Jan 11, 2012	27.53	27.61	27.33	27.61
4946	NYSE	ASA	Tue, Jan 10, 2012	27.40	27.70	27.33	27.38
4945	NYSE	ASA	Mon, Jan 9, 2012	27.20	27.20	27.00	27.07
4944	NYSE	ASA	Fri, Jan 6, 2012	27.45	27.45	26.95	26.95
4943	NYSE	ASA	Thu, Jan 5, 2012	26.99	27.47	26.74	27.30
4942	NYSE	ASA	Wed, Jan 4, 2012	27.00	27.22	26.89	27.00
4941	NYSE	ASA	Tue, Jan 3, 2012	26.70	27.17	26.70	27.00
4940	NYSE	ASA	Fri, Dec 30, 2011	26.22	26.46	26.14	26.19
4939	NYSE	ASA	Thu, Dec 29, 2011	25.79	26.13	25.43	26.06
4938	NYSE	ASA	Wed, Dec 28, 2011	26.10	26.12	25.57	25.72
4937	NYSE	ASA	Tue, Dec 27, 2011	26.40	26.49	25.97	26.30
4936	NYSE	ASA	Fri, Dec 23, 2011	26.70	26.71	26.36	26.42
4935	NYSE	ASA	Thu, Dec 22, 2011	26.27	26.54	26.20	26.51
4934	NYSE	ASA	Wed, Dec 21, 2011	26.86	26.93	26.49	26.63
4933	NYSE	ASA	Tue, Dec 20, 2011	26.41	26.90	26.34	26.77
4932	NYSE	ASA	Mon, Dec 19, 2011	26.75	26.76	26.02	26.04
4931	NYSE	ASA	Fri, Dec 16, 2011	27.28	27.28	26.37	26.50
4930	NYSE	ASA	Thu, Dec 15, 2011	26.71	26.76	26.04	26.21
4929	NYSE	ASA	Wed, Dec 14, 2011	26.82	26.82	26.26	26.39
4928	NYSE	ASA	Tue, Dec 13, 2011	27.51	27.98	26.91	27.20
4927	NYSE	ASA	Mon, Dec 12, 2011	28.40	28.40	27.56	27.66
4926	NYSE	ASA	Fri, Dec 9, 2011	28.94	28.94	28.47	28.89
4925	NYSE	ASA	Thu, Dec 8, 2011	28.55	28.88	28.31	28.64
4924	NYSE	ASA	Wed, Dec 7, 2011	28.98	29.16	28.79	29.04
4923	NYSE	ASA	Tue, Dec 6, 2011	28.82	29.18	28.52	29.08
4922	NYSE	ASA	Mon, Dec 5, 2011	28.78	29.11	28.78	28.87
4921	NYSE	ASA	Fri, Dec 2, 2011	29.32	29.60	28.76	28.92
4920	NYSE	ASA	Thu, Dec 1, 2011	28.62	29.25	28.62	29.25
4919	NYSE	ASA	Wed, Nov 30, 2011	29.23	29.28	28.69	28.86
4918	NYSE	ASA	Tue, Nov 29, 2011	27.80	28.05	27.72	27.98
4917	NYSE	ASA	Mon, Nov 28, 2011	28.15	28.20	27.90	28.00
4916	NYSE	ASA	Fri, Nov 25, 2011	27.60	27.60	27.11	27.43
4915	NYSE	ASA	Wed, Nov 23, 2011	28.41	28.43	27.63	27.69
4914	NYSE	ASA	Tue, Nov 22, 2011	28.41	28.66	28.14	28.55
4913	NYSE	ASA	Mon, Nov 21, 2011	28.67	28.67	27.60	28.19
4912	NYSE	ASA	Fri, Nov 18, 2011	29.30	29.30	28.81	29.03
4911	NYSE	ASA	Thu, Nov 17, 2011	29.93	29.93	29.04	29.17
4910	NYSE	ASA	Wed, Nov 16, 2011	29.55	30.18	29.11	29.77
4909	NYSE	ASA	Tue, Nov 15, 2011	30.35	30.42	30.00	30.25
4908	NYSE	ASA	Mon, Nov 14, 2011	29.93	30.60	29.93	30.20
4907	NYSE	ASA	Fri, Nov 11, 2011	30.39	30.73	30.39	30.67
4906	NYSE	ASA	Thu, Nov 10, 2011	30.72	30.72	29.54	30.10
4905	NYSE	ASA	Wed, Nov 9, 2011	30.53	30.66	30.00	30.30
4904	NYSE	ASA	Tue, Nov 8, 2011	30.88	30.90	30.51	30.85
4903	NYSE	ASA	Mon, Nov 7, 2011	30.50	30.79	30.35	30.71
4902	NYSE	ASA	Fri, Nov 4, 2011	30.05	30.11	29.57	30.08
4901	NYSE	ASA	Thu, Nov 3, 2011	30.25	30.30	29.59	30.05
4900	NYSE	ASA	Wed, Nov 2, 2011	29.33	29.90	29.00	29.71
4899	NYSE	ASA	Tue, Nov 1, 2011	27.98	29.12	27.70	28.83
4898	NYSE	ASA	Mon, Oct 31, 2011	29.71	29.71	29.11	29.16
4897	NYSE	ASA	Fri, Oct 28, 2011	29.27	30.05	29.14	29.88
4896	NYSE	ASA	Thu, Oct 27, 2011	29.12	29.80	28.87	29.56
4895	NYSE	ASA	Wed, Oct 26, 2011	28.83	29.04	28.04	29.00
4894	NYSE	ASA	Tue, Oct 25, 2011	27.97	29.02	27.70	28.70
4893	NYSE	ASA	Mon, Oct 24, 2011	27.45	28.32	27.45	28.32
4892	NYSE	ASA	Fri, Oct 21, 2011	27.54	27.90	27.25	27.40
4891	NYSE	ASA	Thu, Oct 20, 2011	27.35	27.63	26.79	27.16
4890	NYSE	ASA	Wed, Oct 19, 2011	28.13	28.45	27.31	27.70
4889	NYSE	ASA	Tue, Oct 18, 2011	28.10	28.52	27.39	28.45
4888	NYSE	ASA	Mon, Oct 17, 2011	28.25	28.30	27.90	28.30
4887	NYSE	ASA	Fri, Oct 14, 2011	28.12	28.65	28.12	28.60
4886	NYSE	ASA	Thu, Oct 13, 2011	28.19	28.19	27.41	28.04
4885	NYSE	ASA	Wed, Oct 12, 2011	28.25	28.53	27.97	28.53
4884	NYSE	ASA	Tue, Oct 11, 2011	27.36	28.27	27.36	28.20
4883	NYSE	ASA	Mon, Oct 10, 2011	27.73	28.02	27.66	27.91
4882	NYSE	ASA	Fri, Oct 7, 2011	28.02	28.02	26.96	27.45
4881	NYSE	ASA	Thu, Oct 6, 2011	27.34	27.78	27.00	27.72
4880	NYSE	ASA	Wed, Oct 5, 2011	25.75	27.29	25.75	27.18
4879	NYSE	ASA	Tue, Oct 4, 2011	26.10	26.37	25.34	26.04
4878	NYSE	ASA	Mon, Oct 3, 2011	27.29	27.58	26.37	26.72
4877	NYSE	ASA	Fri, Sep 30, 2011	27.30	28.15	26.84	26.99
4876	NYSE	ASA	Thu, Sep 29, 2011	27.77	27.88	27.39	27.57
4875	NYSE	ASA	Wed, Sep 28, 2011	28.20	28.20	27.23	27.33
4874	NYSE	ASA	Tue, Sep 27, 2011	28.37	28.83	28.04	28.15
4873	NYSE	ASA	Mon, Sep 26, 2011	27.12	27.82	26.80	27.78
4872	NYSE	ASA	Fri, Sep 23, 2011	27.95	28.15	26.80	27.30
4871	NYSE	ASA	Thu, Sep 22, 2011	29.12	29.21	28.15	28.55
4870	NYSE	ASA	Wed, Sep 21, 2011	31.69	31.69	30.42	30.45
4869	NYSE	ASA	Tue, Sep 20, 2011	30.14	31.20	30.11	30.92
4868	NYSE	ASA	Mon, Sep 19, 2011	30.50	30.60	29.85	30.21
4867	NYSE	ASA	Fri, Sep 16, 2011	30.01	30.56	29.99	30.36
4866	NYSE	ASA	Thu, Sep 15, 2011	29.78	30.02	29.30	30.02
4865	NYSE	ASA	Wed, Sep 14, 2011	31.02	31.18	30.04	30.05
4864	NYSE	ASA	Tue, Sep 13, 2011	30.44	30.75	30.17	30.66
4863	NYSE	ASA	Mon, Sep 12, 2011	30.93	31.05	29.60	30.43
4862	NYSE	ASA	Fri, Sep 9, 2011	30.90	31.32	30.81	31.16
4861	NYSE	ASA	Thu, Sep 8, 2011	31.38	31.67	31.38	31.50
4860	NYSE	ASA	Wed, Sep 7, 2011	30.28	31.20	30.28	31.20
4859	NYSE	ASA	Tue, Sep 6, 2011	30.73	31.50	30.73	31.04
4858	NYSE	ASA	Fri, Sep 2, 2011	31.07	31.60	30.53	30.80
4857	NYSE	ASA	Thu, Sep 1, 2011	30.90	31.33	30.76	31.06
4856	NYSE	ASA	Wed, Aug 31, 2011	30.59	31.03	30.05	31.01
4855	NYSE	ASA	Tue, Aug 30, 2011	30.46	30.80	30.24	30.56
4854	NYSE	ASA	Mon, Aug 29, 2011	30.36	30.63	30.10	30.35
4853	NYSE	ASA	Fri, Aug 26, 2011	29.71	30.50	29.41	30.50
4852	NYSE	ASA	Thu, Aug 25, 2011	29.00	30.23	29.00	29.79
4851	NYSE	ASA	Wed, Aug 24, 2011	30.08	30.15	29.00	29.50
4850	NYSE	ASA	Tue, Aug 23, 2011	30.88	31.09	29.85	30.22
4849	NYSE	ASA	Mon, Aug 22, 2011	30.40	31.25	30.40	31.17
4848	NYSE	ASA	Fri, Aug 19, 2011	29.85	30.40	29.85	30.04
4847	NYSE	ASA	Thu, Aug 18, 2011	29.89	30.05	29.45	29.69
4846	NYSE	ASA	Wed, Aug 17, 2011	30.00	30.35	29.76	30.08
4845	NYSE	ASA	Tue, Aug 16, 2011	29.90	30.00	29.21	29.80
4844	NYSE	ASA	Mon, Aug 15, 2011	29.17	29.90	29.02	29.90
4843	NYSE	ASA	Fri, Aug 12, 2011	29.00	29.29	28.86	29.27
4842	NYSE	ASA	Thu, Aug 11, 2011	28.80	29.59	28.25	29.49
4841	NYSE	ASA	Wed, Aug 10, 2011	28.45	29.29	28.06	29.03
4840	NYSE	ASA	Tue, Aug 9, 2011	28.08	28.48	27.33	28.35
4839	NYSE	ASA	Mon, Aug 8, 2011	28.12	28.98	27.70	27.92
4838	NYSE	ASA	Fri, Aug 5, 2011	28.63	28.81	27.11	28.18
4837	NYSE	ASA	Thu, Aug 4, 2011	30.20	30.20	28.02	28.55
4836	NYSE	ASA	Wed, Aug 3, 2011	29.88	30.48	29.88	30.10
4835	NYSE	ASA	Tue, Aug 2, 2011	29.44	30.13	29.44	29.79
4834	NYSE	ASA	Mon, Aug 1, 2011	29.22	29.70	29.17	29.34
4833	NYSE	ASA	Fri, Jul 29, 2011	29.51	29.60	29.18	29.41
4832	NYSE	ASA	Thu, Jul 28, 2011	30.05	30.05	29.36	29.86
4831	NYSE	ASA	Wed, Jul 27, 2011	30.71	30.90	29.99	30.10
4830	NYSE	ASA	Tue, Jul 26, 2011	30.30	30.65	30.16	30.58
4829	NYSE	ASA	Mon, Jul 25, 2011	30.68	30.90	30.36	30.44
4828	NYSE	ASA	Fri, Jul 22, 2011	30.31	30.64	30.31	30.58
4827	NYSE	ASA	Thu, Jul 21, 2011	30.28	30.51	30.15	30.30
4826	NYSE	ASA	Wed, Jul 20, 2011	30.21	30.37	29.93	30.28
4825	NYSE	ASA	Tue, Jul 19, 2011	30.38	30.46	29.99	30.18
4824	NYSE	ASA	Mon, Jul 18, 2011	30.19	30.50	30.19	30.39
4823	NYSE	ASA	Fri, Jul 15, 2011	30.10	30.30	29.99	30.28
4822	NYSE	ASA	Thu, Jul 14, 2011	30.25	30.40	29.85	29.98
4821	NYSE	ASA	Wed, Jul 13, 2011	29.74	30.33	29.49	29.99
4820	NYSE	ASA	Tue, Jul 12, 2011	28.50	29.48	28.38	29.20
4819	NYSE	ASA	Mon, Jul 11, 2011	28.97	29.00	28.39	28.58
4818	NYSE	ASA	Fri, Jul 8, 2011	29.18	29.53	28.82	28.91
4817	NYSE	ASA	Thu, Jul 7, 2011	29.20	29.35	29.06	29.15
4816	NYSE	ASA	Wed, Jul 6, 2011	29.25	29.38	29.02	29.12
4815	NYSE	ASA	Tue, Jul 5, 2011	28.84	29.21	28.79	29.05
4814	NYSE	ASA	Fri, Jul 1, 2011	28.40	28.45	27.90	28.42
4813	NYSE	ASA	Thu, Jun 30, 2011	28.24	28.60	28.12	28.59
4812	NYSE	ASA	Wed, Jun 29, 2011	27.71	28.44	27.71	28.22
4811	NYSE	ASA	Tue, Jun 28, 2011	27.49	27.69	27.34	27.69
4810	NYSE	ASA	Mon, Jun 27, 2011	27.05	27.29	26.90	27.28
4809	NYSE	ASA	Fri, Jun 24, 2011	27.54	27.63	27.09	27.25
4808	NYSE	ASA	Thu, Jun 23, 2011	27.27	27.76	26.96	27.74
4807	NYSE	ASA	Wed, Jun 22, 2011	27.93	28.39	27.77	28.01
4806	NYSE	ASA	Tue, Jun 21, 2011	27.35	27.76	27.27	27.70
4805	NYSE	ASA	Mon, Jun 20, 2011	26.70	27.27	26.70	27.10
4804	NYSE	ASA	Fri, Jun 17, 2011	26.89	27.19	26.77	26.80
4803	NYSE	ASA	Thu, Jun 16, 2011	27.41	27.41	26.59	26.87
4802	NYSE	ASA	Wed, Jun 15, 2011	27.64	27.99	27.26	27.56
4801	NYSE	ASA	Tue, Jun 14, 2011	27.44	27.90	27.44	27.79
4800	NYSE	ASA	Mon, Jun 13, 2011	27.45	27.84	27.24	27.42
4799	NYSE	ASA	Fri, Jun 10, 2011	28.05	28.07	27.63	27.86
4798	NYSE	ASA	Thu, Jun 9, 2011	28.12	28.64	28.01	28.33
4797	NYSE	ASA	Wed, Jun 8, 2011	28.61	28.61	27.90	28.06
4796	NYSE	ASA	Tue, Jun 7, 2011	28.79	29.01	28.53	28.75
4795	NYSE	ASA	Mon, Jun 6, 2011	29.60	29.65	28.56	28.65
4794	NYSE	ASA	Fri, Jun 3, 2011	29.69	30.04	29.43	29.64
4793	NYSE	ASA	Thu, Jun 2, 2011	29.80	29.99	29.40	29.70
4792	NYSE	ASA	Wed, Jun 1, 2011	30.06	30.30	29.80	29.81
4791	NYSE	ASA	Tue, May 31, 2011	30.22	30.42	29.77	30.34
4790	NYSE	ASA	Fri, May 27, 2011	29.93	30.08	29.79	29.94
4789	NYSE	ASA	Thu, May 26, 2011	29.25	29.78	29.25	29.74
4788	NYSE	ASA	Wed, May 25, 2011	29.27	29.63	29.23	29.44
4787	NYSE	ASA	Tue, May 24, 2011	29.11	29.50	29.11	29.22
4786	NYSE	ASA	Mon, May 23, 2011	28.85	29.12	28.65	28.79
4785	NYSE	ASA	Fri, May 20, 2011	29.04	29.32	28.60	28.92
4784	NYSE	ASA	Thu, May 19, 2011	28.93	28.98	28.72	28.89
4783	NYSE	ASA	Wed, May 18, 2011	28.78	29.05	28.75	28.86
4782	NYSE	ASA	Tue, May 17, 2011	28.48	28.68	28.15	28.63
4781	NYSE	ASA	Mon, May 16, 2011	28.21	29.00	28.20	28.55
4780	NYSE	ASA	Fri, May 13, 2011	29.01	29.04	28.53	28.78
4779	NYSE	ASA	Thu, May 12, 2011	29.00	29.10	28.40	28.86
4778	NYSE	ASA	Wed, May 11, 2011	29.91	29.94	29.01	29.26
4777	NYSE	ASA	Tue, May 10, 2011	30.37	30.57	29.99	30.02
4776	NYSE	ASA	Mon, May 9, 2011	30.36	30.63	30.13	30.34
4775	NYSE	ASA	Fri, May 6, 2011	30.14	30.66	30.05	30.06
4774	NYSE	ASA	Thu, May 5, 2011	30.88	30.96	29.52	30.01
4773	NYSE	ASA	Wed, May 4, 2011	31.36	31.64	30.65	31.05
4772	NYSE	ASA	Tue, May 3, 2011	32.23	32.23	31.28	31.50
4771	NYSE	ASA	Mon, May 2, 2011	32.37	32.83	32.24	32.36
4770	NYSE	ASA	Fri, Apr 29, 2011	32.75	33.14	32.61	32.99
4769	NYSE	ASA	Thu, Apr 28, 2011	32.95	33.24	32.63	32.83
4768	NYSE	ASA	Wed, Apr 27, 2011	32.25	33.00	32.00	32.90
4767	NYSE	ASA	Tue, Apr 26, 2011	32.39	32.41	32.00	32.41
4766	NYSE	ASA	Mon, Apr 25, 2011	33.21	33.25	32.19	32.43
4765	NYSE	ASA	Thu, Apr 21, 2011	32.81	33.25	32.60	33.01
4764	NYSE	ASA	Wed, Apr 20, 2011	32.56	33.10	32.56	32.76
4763	NYSE	ASA	Tue, Apr 19, 2011	31.93	32.45	31.92	32.44
4762	NYSE	ASA	Mon, Apr 18, 2011	32.68	32.68	31.76	32.10
4761	NYSE	ASA	Fri, Apr 15, 2011	32.79	32.80	32.41	32.78
4760	NYSE	ASA	Thu, Apr 14, 2011	32.02	32.76	32.02	32.66
4759	NYSE	ASA	Wed, Apr 13, 2011	32.21	32.43	31.88	32.09
4758	NYSE	ASA	Tue, Apr 12, 2011	32.45	32.69	31.89	32.13
4757	NYSE	ASA	Mon, Apr 11, 2011	33.81	33.81	32.55	32.69
4756	NYSE	ASA	Fri, Apr 8, 2011	33.15	33.69	33.15	33.69
4755	NYSE	ASA	Thu, Apr 7, 2011	32.87	33.20	32.69	32.82
4754	NYSE	ASA	Wed, Apr 6, 2011	33.05	33.13	32.67	32.85
4753	NYSE	ASA	Tue, Apr 5, 2011	31.62	32.71	31.55	32.69
4752	NYSE	ASA	Mon, Apr 4, 2011	31.55	31.97	31.50	31.53
4751	NYSE	ASA	Fri, Apr 1, 2011	31.69	31.69	31.14	31.49
4750	NYSE	ASA	Thu, Mar 31, 2011	31.60	31.87	31.50	31.70
4749	NYSE	ASA	Wed, Mar 30, 2011	31.12	31.64	30.99	31.53
4748	NYSE	ASA	Tue, Mar 29, 2011	31.05	31.27	30.60	31.07
4747	NYSE	ASA	Mon, Mar 28, 2011	30.87	31.20	30.71	30.92
4746	NYSE	ASA	Fri, Mar 25, 2011	31.69	31.80	31.29	31.35
4745	NYSE	ASA	Thu, Mar 24, 2011	31.82	31.85	31.34	31.43
4744	NYSE	ASA	Wed, Mar 23, 2011	30.74	31.41	30.58	31.34
4743	NYSE	ASA	Tue, Mar 22, 2011	30.48	30.59	30.25	30.54
4742	NYSE	ASA	Mon, Mar 21, 2011	30.37	30.45	29.89	30.44
4741	NYSE	ASA	Fri, Mar 18, 2011	29.50	29.75	29.25	29.65
4740	NYSE	ASA	Thu, Mar 17, 2011	29.18	29.53	29.10	29.19
4739	NYSE	ASA	Wed, Mar 16, 2011	29.41	29.56	28.99	29.16
4738	NYSE	ASA	Tue, Mar 15, 2011	29.36	29.57	27.95	29.41
4737	NYSE	ASA	Mon, Mar 14, 2011	29.87	30.40	29.85	30.29
4736	NYSE	ASA	Fri, Mar 11, 2011	29.58	30.62	29.16	30.33
4735	NYSE	ASA	Thu, Mar 10, 2011	30.33	30.53	29.84	30.08
4734	NYSE	ASA	Wed, Mar 9, 2011	31.19	31.28	30.75	31.04
4733	NYSE	ASA	Tue, Mar 8, 2011	31.59	31.79	31.07	31.18
4732	NYSE	ASA	Mon, Mar 7, 2011	32.16	32.47	31.77	31.79
4731	NYSE	ASA	Fri, Mar 4, 2011	32.00	32.27	31.87	32.08
4730	NYSE	ASA	Thu, Mar 3, 2011	32.14	32.16	31.68	31.74
4729	NYSE	ASA	Wed, Mar 2, 2011	32.37	32.44	32.06	32.38
4728	NYSE	ASA	Tue, Mar 1, 2011	32.04	32.36	31.90	32.23
4727	NYSE	ASA	Mon, Feb 28, 2011	31.34	31.90	31.32	31.86
4726	NYSE	ASA	Fri, Feb 25, 2011	31.15	31.49	31.11	31.35
4725	NYSE	ASA	Thu, Feb 24, 2011	31.88	31.95	30.96	31.07
4724	NYSE	ASA	Wed, Feb 23, 2011	31.90	32.39	31.61	31.88
4723	NYSE	ASA	Tue, Feb 22, 2011	33.00	33.00	31.80	31.99
4722	NYSE	ASA	Fri, Feb 18, 2011	31.86	32.66	31.86	32.35
4721	NYSE	ASA	Thu, Feb 17, 2011	31.55	31.87	31.48	31.83
4720	NYSE	ASA	Wed, Feb 16, 2011	31.42	31.61	31.30	31.50
4719	NYSE	ASA	Tue, Feb 15, 2011	30.96	31.50	30.96	31.42
4718	NYSE	ASA	Mon, Feb 14, 2011	31.20	31.30	30.80	30.95
4717	NYSE	ASA	Fri, Feb 11, 2011	31.14	31.49	30.76	31.11
4716	NYSE	ASA	Thu, Feb 10, 2011	31.35	31.42	30.92	31.13
4715	NYSE	ASA	Wed, Feb 9, 2011	31.64	31.64	31.02	31.51
4714	NYSE	ASA	Tue, Feb 8, 2011	31.55	31.67	31.31	31.45
4713	NYSE	ASA	Mon, Feb 7, 2011	31.12	31.45	30.91	31.25
4712	NYSE	ASA	Fri, Feb 4, 2011	31.28	31.33	30.65	30.98
4711	NYSE	ASA	Thu, Feb 3, 2011	30.26	31.28	30.26	31.15
4710	NYSE	ASA	Wed, Feb 2, 2011	30.58	30.75	30.40	30.46
4709	NYSE	ASA	Tue, Feb 1, 2011	30.32	30.80	29.95	30.76
4708	NYSE	ASA	Mon, Jan 31, 2011	30.32	30.44	29.94	30.20
4707	NYSE	ASA	Fri, Jan 28, 2011	29.96	30.65	29.55	30.48
4706	NYSE	ASA	Thu, Jan 27, 2011	30.25	30.26	29.56	29.80
4705	NYSE	ASA	Wed, Jan 26, 2011	29.35	30.31	29.33	30.22
4704	NYSE	ASA	Tue, Jan 25, 2011	29.50	29.56	29.06	29.43
4703	NYSE	ASA	Mon, Jan 24, 2011	30.00	30.28	29.88	29.95
4702	NYSE	ASA	Fri, Jan 21, 2011	29.97	30.42	29.92	30.15
4701	NYSE	ASA	Thu, Jan 20, 2011	31.00	31.04	29.81	30.30
4700	NYSE	ASA	Wed, Jan 19, 2011	31.86	31.86	31.16	31.33
4699	NYSE	ASA	Tue, Jan 18, 2011	30.90	31.50	30.65	31.23
4698	NYSE	ASA	Fri, Jan 14, 2011	31.25	31.25	30.50	30.99
4697	NYSE	ASA	Thu, Jan 13, 2011	31.45	32.10	31.24	31.38
4696	NYSE	ASA	Wed, Jan 12, 2011	31.70	31.75	31.22	31.75
4695	NYSE	ASA	Tue, Jan 11, 2011	31.28	31.47	31.00	31.47
4694	NYSE	ASA	Mon, Jan 10, 2011	30.49	30.79	30.47	30.70
4693	NYSE	ASA	Fri, Jan 7, 2011	31.50	31.91	30.41	30.41
4692	NYSE	ASA	Thu, Jan 6, 2011	31.80	31.86	31.50	31.64
4691	NYSE	ASA	Wed, Jan 5, 2011	32.43	32.66	31.81	31.91
4690	NYSE	ASA	Tue, Jan 4, 2011	33.61	33.74	32.45	33.00
4689	NYSE	ASA	Mon, Jan 3, 2011	35.05	35.09	34.01	34.03
4688	NYSE	ASA	Fri, Dec 31, 2010	34.36	34.83	33.53	34.71
4687	NYSE	ASA	Thu, Dec 30, 2010	34.61	34.64	34.21	34.36
4686	NYSE	ASA	Wed, Dec 29, 2010	34.73	34.75	34.36	34.50
4685	NYSE	ASA	Tue, Dec 28, 2010	32.85	34.58	32.85	34.38
4684	NYSE	ASA	Mon, Dec 27, 2010	32.50	32.80	32.21	32.55
4683	NYSE	ASA	Thu, Dec 23, 2010	32.73	32.80	32.52	32.69
4682	NYSE	ASA	Wed, Dec 22, 2010	32.80	33.05	32.62	32.75
4681	NYSE	ASA	Tue, Dec 21, 2010	32.55	32.74	32.50	32.72
4680	NYSE	ASA	Mon, Dec 20, 2010	32.70	33.04	32.13	32.60
4679	NYSE	ASA	Fri, Dec 17, 2010	32.86	32.86	32.50	32.67
4678	NYSE	ASA	Thu, Dec 16, 2010	32.75	33.18	32.52	32.86
4677	NYSE	ASA	Wed, Dec 15, 2010	33.95	33.95	32.76	33.20
4676	NYSE	ASA	Tue, Dec 14, 2010	34.10	34.18	33.73	33.95
4675	NYSE	ASA	Mon, Dec 13, 2010	33.74	34.01	33.53	33.81
4674	NYSE	ASA	Fri, Dec 10, 2010	33.86	33.86	33.15	33.67
4673	NYSE	ASA	Thu, Dec 9, 2010	33.90	34.05	33.41	33.81
4672	NYSE	ASA	Wed, Dec 8, 2010	34.79	34.80	33.65	33.75
4671	NYSE	ASA	Tue, Dec 7, 2010	36.00	36.14	34.88	34.89
4670	NYSE	ASA	Mon, Dec 6, 2010	35.79	35.98	35.36	35.81
4669	NYSE	ASA	Fri, Dec 3, 2010	34.53	35.62	34.42	35.56
4668	NYSE	ASA	Thu, Dec 2, 2010	33.46	34.38	33.37	34.36
4667	NYSE	ASA	Wed, Dec 1, 2010	34.31	34.47	33.57	33.84
4666	NYSE	ASA	Tue, Nov 30, 2010	33.20	34.41	32.89	33.84
4665	NYSE	ASA	Mon, Nov 29, 2010	32.46	33.23	32.25	33.23
4664	NYSE	ASA	Fri, Nov 26, 2010	32.76	32.76	32.00	32.44
4663	NYSE	ASA	Wed, Nov 24, 2010	33.58	33.84	33.50	33.61
4662	NYSE	ASA	Tue, Nov 23, 2010	34.33	34.40	33.51	33.80
4661	NYSE	ASA	Mon, Nov 22, 2010	33.86	34.70	33.40	34.30
4660	NYSE	ASA	Fri, Nov 19, 2010	33.01	33.96	33.01	33.88
4659	NYSE	ASA	Thu, Nov 18, 2010	32.64	33.84	32.64	33.51
4658	NYSE	ASA	Wed, Nov 17, 2010	31.93	32.40	31.92	32.25
4657	NYSE	ASA	Tue, Nov 16, 2010	32.69	32.69	32.21	32.21
4656	NYSE	ASA	Mon, Nov 15, 2010	32.82	33.54	32.52	33.36
4655	NYSE	ASA	Fri, Nov 12, 2010	34.48	34.98	33.13	33.24
4654	NYSE	ASA	Thu, Nov 11, 2010	35.04	35.20	34.57	34.74
4653	NYSE	ASA	Wed, Nov 10, 2010	34.71	35.17	34.00	35.10
4652	NYSE	ASA	Tue, Nov 9, 2010	35.90	36.10	34.46	34.55
4651	NYSE	ASA	Mon, Nov 8, 2010	35.15	35.35	35.00	35.32
4650	NYSE	ASA	Fri, Nov 5, 2010	35.00	35.09	34.49	35.01
4649	NYSE	ASA	Thu, Nov 4, 2010	34.75	35.09	34.37	35.09
4648	NYSE	ASA	Wed, Nov 3, 2010	33.00	33.10	32.05	33.05
4647	NYSE	ASA	Tue, Nov 2, 2010	32.39	32.85	32.23	32.85
4646	NYSE	ASA	Mon, Nov 1, 2010	31.90	32.24	31.80	32.24
4645	NYSE	ASA	Fri, Oct 29, 2010	31.47	31.88	31.47	31.85
4644	NYSE	ASA	Thu, Oct 28, 2010	31.08	31.46	30.55	31.33
4643	NYSE	ASA	Wed, Oct 27, 2010	31.97	32.00	30.53	30.90
4642	NYSE	ASA	Tue, Oct 26, 2010	31.50	32.40	31.47	32.30
4641	NYSE	ASA	Mon, Oct 25, 2010	32.13	32.43	31.81	32.00
4640	NYSE	ASA	Fri, Oct 22, 2010	31.76	31.76	30.89	31.50
4639	NYSE	ASA	Thu, Oct 21, 2010	32.34	32.68	31.25	31.89
4638	NYSE	ASA	Wed, Oct 20, 2010	31.31	32.27	31.31	32.07
4637	NYSE	ASA	Tue, Oct 19, 2010	31.92	31.97	31.20	31.20
4636	NYSE	ASA	Mon, Oct 18, 2010	32.74	32.88	32.47	32.72
4635	NYSE	ASA	Fri, Oct 15, 2010	33.08	33.08	32.29	32.53
4634	NYSE	ASA	Thu, Oct 14, 2010	32.75	33.15	32.63	33.09
4633	NYSE	ASA	Wed, Oct 13, 2010	31.87	32.75	31.87	32.74
4632	NYSE	ASA	Tue, Oct 12, 2010	31.88	31.90	31.26	31.77
4631	NYSE	ASA	Mon, Oct 11, 2010	31.89	31.90	31.20	31.89
4630	NYSE	ASA	Fri, Oct 8, 2010	31.66	31.93	31.43	31.75
4629	NYSE	ASA	Thu, Oct 7, 2010	31.99	31.99	31.07	31.43
4628	NYSE	ASA	Wed, Oct 6, 2010	31.37	31.95	31.32	31.95
4627	NYSE	ASA	Tue, Oct 5, 2010	30.89	31.79	30.84	31.55
4626	NYSE	ASA	Mon, Oct 4, 2010	30.76	30.82	30.14	30.51
4625	NYSE	ASA	Fri, Oct 1, 2010	30.39	31.05	30.39	30.94
4624	NYSE	ASA	Thu, Sep 30, 2010	30.52	30.52	29.55	30.34
4623	NYSE	ASA	Wed, Sep 29, 2010	30.52	30.52	30.00	30.30
4622	NYSE	ASA	Tue, Sep 28, 2010	29.89	30.39	29.04	30.35
4621	NYSE	ASA	Mon, Sep 27, 2010	29.91	29.91	29.65	29.66
4620	NYSE	ASA	Fri, Sep 24, 2010	30.21	30.27	29.71	29.91
4619	NYSE	ASA	Thu, Sep 23, 2010	29.86	30.28	29.67	29.80
4618	NYSE	ASA	Wed, Sep 22, 2010	30.00	30.38	30.00	30.03
4617	NYSE	ASA	Tue, Sep 21, 2010	29.90	30.00	29.09	29.85
4616	NYSE	ASA	Mon, Sep 20, 2010	29.74	29.94	29.58	29.91
4615	NYSE	ASA	Fri, Sep 17, 2010	29.42	29.60	29.36	29.43
4614	NYSE	ASA	Thu, Sep 16, 2010	29.35	29.56	29.09	29.49
4613	NYSE	ASA	Wed, Sep 15, 2010	28.82	29.14	28.67	28.99
4612	NYSE	ASA	Tue, Sep 14, 2010	28.31	29.29	28.31	29.05
4611	NYSE	ASA	Mon, Sep 13, 2010	27.91	28.17	27.82	28.15
4610	NYSE	ASA	Fri, Sep 10, 2010	27.93	28.12	27.70	27.91
4609	NYSE	ASA	Thu, Sep 9, 2010	28.14	28.24	27.69	27.86
4608	NYSE	ASA	Wed, Sep 8, 2010	28.13	28.50	28.13	28.18
4607	NYSE	ASA	Tue, Sep 7, 2010	28.24	28.49	28.09	28.10
4606	NYSE	ASA	Fri, Sep 3, 2010	27.70	28.07	27.65	28.07
4605	NYSE	ASA	Thu, Sep 2, 2010	28.02	28.10	27.73	27.80
4604	NYSE	ASA	Wed, Sep 1, 2010	28.14	28.25	27.56	27.65
4603	NYSE	ASA	Tue, Aug 31, 2010	28.02	28.50	28.02	28.13
4602	NYSE	ASA	Mon, Aug 30, 2010	28.20	28.20	27.84	28.03
4601	NYSE	ASA	Fri, Aug 27, 2010	27.95	28.19	27.60	28.13
4600	NYSE	ASA	Thu, Aug 26, 2010	27.25	27.87	27.18	27.78
4599	NYSE	ASA	Wed, Aug 25, 2010	26.99	27.44	26.88	27.39
4598	NYSE	ASA	Tue, Aug 24, 2010	27.25	27.30	26.95	27.00
4597	NYSE	ASA	Mon, Aug 23, 2010	27.45	27.75	27.31	27.31
4596	NYSE	ASA	Fri, Aug 20, 2010	27.75	27.76	27.34	27.50
4595	NYSE	ASA	Thu, Aug 19, 2010	28.29	28.30	27.70	27.92
4594	NYSE	ASA	Wed, Aug 18, 2010	27.79	28.27	27.60	28.15
4593	NYSE	ASA	Tue, Aug 17, 2010	27.52	28.00	27.52	27.99
4592	NYSE	ASA	Mon, Aug 16, 2010	27.34	27.78	27.34	27.63
4591	NYSE	ASA	Fri, Aug 13, 2010	27.08	27.25	27.00	27.16
4590	NYSE	ASA	Thu, Aug 12, 2010	26.77	27.40	26.74	27.05
4589	NYSE	ASA	Wed, Aug 11, 2010	26.96	27.00	26.44	26.62
4588	NYSE	ASA	Tue, Aug 10, 2010	26.91	27.15	26.52	27.03
4587	NYSE	ASA	Mon, Aug 9, 2010	26.81	26.87	26.61	26.86
4586	NYSE	ASA	Fri, Aug 6, 2010	26.84	27.24	26.72	26.81
4585	NYSE	ASA	Thu, Aug 5, 2010	27.02	27.24	26.42	26.80
4584	NYSE	ASA	Wed, Aug 4, 2010	27.46	27.50	26.91	26.91
4583	NYSE	ASA	Tue, Aug 3, 2010	26.89	27.11	26.56	26.68
4582	NYSE	ASA	Mon, Aug 2, 2010	26.76	26.80	26.38	26.70
4581	NYSE	ASA	Fri, Jul 30, 2010	26.10	26.35	26.05	26.32
4580	NYSE	ASA	Thu, Jul 29, 2010	26.36	26.36	25.72	26.10
4579	NYSE	ASA	Wed, Jul 28, 2010	25.66	26.04	25.66	25.95
4578	NYSE	ASA	Tue, Jul 27, 2010	26.57	26.57	25.71	25.92
4577	NYSE	ASA	Mon, Jul 26, 2010	26.20	26.40	26.11	26.25
4576	NYSE	ASA	Fri, Jul 23, 2010	25.83	26.62	25.83	26.41
4575	NYSE	ASA	Thu, Jul 22, 2010	26.57	26.80	26.01	26.12
4574	NYSE	ASA	Wed, Jul 21, 2010	26.30	26.50	25.92	26.03
4573	NYSE	ASA	Tue, Jul 20, 2010	25.55	26.46	25.51	26.29
4572	NYSE	ASA	Mon, Jul 19, 2010	26.45	26.45	25.34	25.88
4571	NYSE	ASA	Fri, Jul 16, 2010	26.11	26.25	26.11	26.20
4570	NYSE	ASA	Thu, Jul 15, 2010	26.59	26.80	26.50	26.78
4569	NYSE	ASA	Wed, Jul 14, 2010	26.63	27.00	26.56	26.76
4568	NYSE	ASA	Tue, Jul 13, 2010	26.76	27.18	26.68	26.77
4567	NYSE	ASA	Mon, Jul 12, 2010	26.22	26.86	26.22	26.57
4566	NYSE	ASA	Fri, Jul 9, 2010	26.45	27.08	26.45	26.85
4565	NYSE	ASA	Thu, Jul 8, 2010	26.59	26.74	25.92	26.45
4564	NYSE	ASA	Wed, Jul 7, 2010	25.78	26.65	25.77	26.60
4563	NYSE	ASA	Tue, Jul 6, 2010	26.09	26.43	25.82	26.03
4562	NYSE	ASA	Fri, Jul 2, 2010	26.86	26.89	26.20	26.44
4561	NYSE	ASA	Thu, Jul 1, 2010	27.22	27.22	25.92	26.33
4560	NYSE	ASA	Wed, Jun 30, 2010	27.07	27.30	26.80	27.04
4559	NYSE	ASA	Tue, Jun 29, 2010	27.30	27.36	26.65	26.85
4558	NYSE	ASA	Mon, Jun 28, 2010	27.87	28.25	27.41	27.58
4557	NYSE	ASA	Fri, Jun 25, 2010	27.44	28.00	27.35	27.93
4556	NYSE	ASA	Thu, Jun 24, 2010	27.55	27.74	26.99	27.05
4555	NYSE	ASA	Wed, Jun 23, 2010	27.08	27.55	26.98	27.47
4554	NYSE	ASA	Tue, Jun 22, 2010	27.31	27.68	27.31	27.55
4553	NYSE	ASA	Mon, Jun 21, 2010	28.43	28.47	27.25	27.31
4552	NYSE	ASA	Fri, Jun 18, 2010	27.84	28.54	27.60	28.48
4551	NYSE	ASA	Thu, Jun 17, 2010	27.35	27.70	27.06	27.51
4550	NYSE	ASA	Wed, Jun 16, 2010	26.10	27.15	26.10	26.98
4549	NYSE	ASA	Tue, Jun 15, 2010	26.25	26.90	26.25	26.79
4548	NYSE	ASA	Mon, Jun 14, 2010	26.95	26.95	26.17	26.31
4547	NYSE	ASA	Fri, Jun 11, 2010	25.85	26.58	25.85	26.47
4546	NYSE	ASA	Thu, Jun 10, 2010	26.26	26.48	25.51	26.30
4545	NYSE	ASA	Wed, Jun 9, 2010	26.29	26.45	25.91	26.10
4544	NYSE	ASA	Tue, Jun 8, 2010	26.13	26.60	26.10	26.23
4543	NYSE	ASA	Mon, Jun 7, 2010	25.53	26.14	25.00	25.83
4542	NYSE	ASA	Fri, Jun 4, 2010	25.13	25.67	25.13	25.24
4541	NYSE	ASA	Thu, Jun 3, 2010	26.42	26.42	25.27	25.74
4540	NYSE	ASA	Wed, Jun 2, 2010	25.61	26.16	25.47	26.10
4539	NYSE	ASA	Tue, Jun 1, 2010	25.21	26.20	25.21	25.61
4538	NYSE	ASA	Fri, May 28, 2010	25.52	25.86	25.41	25.81
4537	NYSE	ASA	Thu, May 27, 2010	25.80	25.90	25.45	25.83
4536	NYSE	ASA	Wed, May 26, 2010	25.74	26.00	25.20	25.25
4535	NYSE	ASA	Tue, May 25, 2010	24.52	25.48	24.52	25.40
4534	NYSE	ASA	Mon, May 24, 2010	25.14	25.43	25.00	25.00
4533	NYSE	ASA	Fri, May 21, 2010	24.04	24.99	24.01	24.63
4532	NYSE	ASA	Thu, May 20, 2010	25.49	25.75	24.46	24.84
4531	NYSE	ASA	Wed, May 19, 2010	26.83	27.20	25.65	26.25
4530	NYSE	ASA	Tue, May 18, 2010	28.19	28.19	26.95	27.33
4529	NYSE	ASA	Mon, May 17, 2010	27.79	28.09	27.14	27.61
4528	NYSE	ASA	Fri, May 14, 2010	28.34	28.68	27.33	28.03
4527	NYSE	ASA	Thu, May 13, 2010	28.35	28.58	28.03	28.40
4526	NYSE	ASA	Wed, May 12, 2010	28.27	28.79	28.11	28.36
4525	NYSE	ASA	Tue, May 11, 2010	27.50	28.00	27.42	27.86
4524	NYSE	ASA	Mon, May 10, 2010	27.97	27.97	26.60	26.99
4523	NYSE	ASA	Fri, May 7, 2010	27.00	27.06	26.39	26.86
4522	NYSE	ASA	Thu, May 6, 2010	26.03	27.65	26.03	27.21
4521	NYSE	ASA	Wed, May 5, 2010	27.20	27.68	26.24	27.19
4520	NYSE	ASA	Tue, May 4, 2010	28.45	28.45	26.95	27.60
4519	NYSE	ASA	Mon, May 3, 2010	28.03	28.29	27.59	27.88
4518	NYSE	ASA	Fri, Apr 30, 2010	28.33	28.47	27.98	27.98
4517	NYSE	ASA	Thu, Apr 29, 2010	27.90	28.10	27.85	28.00
4516	NYSE	ASA	Wed, Apr 28, 2010	27.74	28.00	27.62	27.85
4515	NYSE	ASA	Tue, Apr 27, 2010	27.22	27.73	27.14	27.56
4514	NYSE	ASA	Mon, Apr 26, 2010	27.33	27.44	27.20	27.38
4513	NYSE	ASA	Fri, Apr 23, 2010	26.89	27.27	26.58	27.19
4512	NYSE	ASA	Thu, Apr 22, 2010	26.18	26.96	26.07	26.84
4511	NYSE	ASA	Wed, Apr 21, 2010	26.80	27.12	26.42	26.62
4510	NYSE	ASA	Tue, Apr 20, 2010	26.81	26.90	26.63	26.67
4509	NYSE	ASA	Mon, Apr 19, 2010	26.17	26.64	25.64	26.64
4508	NYSE	ASA	Fri, Apr 16, 2010	26.93	26.97	26.25	26.57
4507	NYSE	ASA	Thu, Apr 15, 2010	27.15	27.45	27.00	27.21
4506	NYSE	ASA	Wed, Apr 14, 2010	27.10	27.32	27.03	27.27
4505	NYSE	ASA	Tue, Apr 13, 2010	27.00	27.06	26.42	27.06
4504	NYSE	ASA	Mon, Apr 12, 2010	27.24	27.39	27.00	27.19
4503	NYSE	ASA	Fri, Apr 9, 2010	26.83	27.38	26.83	27.24
4502	NYSE	ASA	Thu, Apr 8, 2010	26.65	27.00	26.62	27.00
4501	NYSE	ASA	Wed, Apr 7, 2010	26.23	26.98	26.23	26.77
4500	NYSE	ASA	Tue, Apr 6, 2010	26.39	26.39	25.94	26.18
4499	NYSE	ASA	Mon, Apr 5, 2010	25.68	26.02	25.67	25.97
4498	NYSE	ASA	Thu, Apr 1, 2010	25.19	25.83	25.05	25.51
4497	NYSE	ASA	Wed, Mar 31, 2010	24.99	24.99	24.80	24.84
4496	NYSE	ASA	Tue, Mar 30, 2010	24.86	24.86	24.43	24.50
4495	NYSE	ASA	Mon, Mar 29, 2010	24.68	24.80	24.37	24.68
4494	NYSE	ASA	Fri, Mar 26, 2010	23.79	24.43	23.74	24.36
4493	NYSE	ASA	Thu, Mar 25, 2010	24.54	24.54	23.56	23.73
4492	NYSE	ASA	Wed, Mar 24, 2010	24.55	24.56	24.11	24.20
4491	NYSE	ASA	Tue, Mar 23, 2010	24.73	25.25	24.64	24.92
4490	NYSE	ASA	Mon, Mar 22, 2010	24.46	25.09	24.45	24.88
4489	NYSE	ASA	Fri, Mar 19, 2010	25.12	25.21	24.78	25.11
4488	NYSE	ASA	Thu, Mar 18, 2010	25.34	25.59	24.74	25.12
4487	NYSE	ASA	Wed, Mar 17, 2010	25.45	25.58	25.17	25.20
4486	NYSE	ASA	Tue, Mar 16, 2010	24.95	25.45	24.93	25.44
4485	NYSE	ASA	Mon, Mar 15, 2010	24.70	24.88	24.50	24.64
4484	NYSE	ASA	Fri, Mar 12, 2010	24.78	24.91	24.62	24.76
4483	NYSE	ASA	Thu, Mar 11, 2010	24.53	24.71	23.83	24.57
4482	NYSE	ASA	Wed, Mar 10, 2010	24.92	25.17	24.63	24.64
4481	NYSE	ASA	Tue, Mar 9, 2010	24.93	24.97	24.65	24.86
4480	NYSE	ASA	Mon, Mar 8, 2010	25.09	25.22	24.85	25.02
4479	NYSE	ASA	Fri, Mar 5, 2010	24.80	25.21	24.80	25.07
4478	NYSE	ASA	Thu, Mar 4, 2010	24.95	24.99	24.37	24.57
4477	NYSE	ASA	Wed, Mar 3, 2010	24.85	25.24	24.80	24.95
4476	NYSE	ASA	Tue, Mar 2, 2010	24.46	24.90	24.39	24.72
4475	NYSE	ASA	Mon, Mar 1, 2010	24.20	24.29	23.75	24.19
4474	NYSE	ASA	Fri, Feb 26, 2010	23.75	23.95	23.42	23.94
4473	NYSE	ASA	Thu, Feb 25, 2010	22.60	23.69	22.52	23.54
4472	NYSE	ASA	Wed, Feb 24, 2010	22.93	23.23	22.83	22.93
4471	NYSE	ASA	Tue, Feb 23, 2010	23.30	23.66	22.92	23.00
4470	NYSE	ASA	Mon, Feb 22, 2010	24.00	24.08	23.67	23.77
4469	NYSE	ASA	Fri, Feb 19, 2010	23.92	24.39	23.78	23.98
4468	NYSE	ASA	Thu, Feb 18, 2010	24.06	24.60	24.06	24.42
4467	NYSE	ASA	Wed, Feb 17, 2010	24.49	24.50	24.00	24.06
4466	NYSE	ASA	Tue, Feb 16, 2010	24.12	24.44	24.08	24.32
4465	NYSE	ASA	Fri, Feb 12, 2010	23.20	23.47	22.93	23.47
4464	NYSE	ASA	Thu, Feb 11, 2010	23.05	23.74	23.05	23.71
4463	NYSE	ASA	Wed, Feb 10, 2010	23.32	23.32	22.50	22.96
4462	NYSE	ASA	Tue, Feb 9, 2010	22.51	23.22	22.51	23.12
4461	NYSE	ASA	Mon, Feb 8, 2010	22.40	22.91	22.25	22.29
4460	NYSE	ASA	Fri, Feb 5, 2010	22.08	22.73	21.77	22.63
4459	NYSE	ASA	Thu, Feb 4, 2010	23.37	23.37	22.13	22.34
4458	NYSE	ASA	Wed, Feb 3, 2010	23.73	23.98	23.49	23.57
4457	NYSE	ASA	Tue, Feb 2, 2010	24.23	24.25	23.67	23.73
4456	NYSE	ASA	Mon, Feb 1, 2010	23.27	23.87	23.27	23.82
4455	NYSE	ASA	Fri, Jan 29, 2010	23.40	23.80	23.17	23.22
4454	NYSE	ASA	Thu, Jan 28, 2010	23.60	23.81	23.23	23.67
4453	NYSE	ASA	Wed, Jan 27, 2010	23.83	23.98	23.30	23.57
4452	NYSE	ASA	Tue, Jan 26, 2010	24.33	24.35	23.88	23.89
4451	NYSE	ASA	Mon, Jan 25, 2010	24.28	24.67	24.23	24.25
4450	NYSE	ASA	Fri, Jan 22, 2010	23.90	24.82	23.88	24.48
4449	NYSE	ASA	Thu, Jan 21, 2010	25.28	25.28	24.19	24.46
4448	NYSE	ASA	Wed, Jan 20, 2010	25.23	25.57	25.17	25.28
4447	NYSE	ASA	Tue, Jan 19, 2010	25.98	26.17	25.89	26.17
4446	NYSE	ASA	Fri, Jan 15, 2010	26.17	26.17	25.76	26.10
4445	NYSE	ASA	Thu, Jan 14, 2010	26.45	26.66	26.29	26.43
4444	NYSE	ASA	Wed, Jan 13, 2010	26.14	26.55	25.88	26.49
4443	NYSE	ASA	Tue, Jan 12, 2010	26.36	26.72	25.97	26.14
4442	NYSE	ASA	Mon, Jan 11, 2010	27.33	27.45	26.90	26.90
4441	NYSE	ASA	Fri, Jan 8, 2010	26.68	26.84	26.33	26.73
4440	NYSE	ASA	Thu, Jan 7, 2010	26.40	26.66	26.40	26.55
4439	NYSE	ASA	Wed, Jan 6, 2010	26.63	27.16	26.63	26.66
4438	NYSE	ASA	Tue, Jan 5, 2010	26.63	26.92	26.44	26.49
4437	NYSE	ASA	Mon, Jan 4, 2010	26.44	26.66	26.33	26.52
4436	NYSE	ASA	Thu, Dec 31, 2009	25.85	26.00	25.67	25.82
4435	NYSE	ASA	Wed, Dec 30, 2009	25.70	25.92	25.57	25.75
4434	NYSE	ASA	Tue, Dec 29, 2009	26.00	26.09	25.80	25.94
4433	NYSE	ASA	Mon, Dec 28, 2009	25.96	25.99	25.60	25.97
4432	NYSE	ASA	Thu, Dec 24, 2009	25.67	25.79	25.44	25.54
4431	NYSE	ASA	Wed, Dec 23, 2009	24.67	25.46	24.67	25.37
4430	NYSE	ASA	Tue, Dec 22, 2009	23.79	24.76	23.79	24.45
4429	NYSE	ASA	Mon, Dec 21, 2009	25.07	25.07	24.30	24.40
4428	NYSE	ASA	Fri, Dec 18, 2009	25.02	25.24	24.89	25.01
4427	NYSE	ASA	Thu, Dec 17, 2009	24.54	25.18	24.54	24.91
4426	NYSE	ASA	Wed, Dec 16, 2009	25.58	25.86	25.57	25.73
4425	NYSE	ASA	Tue, Dec 15, 2009	25.78	25.78	25.33	25.44
4424	NYSE	ASA	Mon, Dec 14, 2009	25.43	25.73	25.35	25.66
4423	NYSE	ASA	Fri, Dec 11, 2009	25.75	25.88	25.28	25.33
4422	NYSE	ASA	Thu, Dec 10, 2009	25.57	25.69	25.29	25.49
4421	NYSE	ASA	Wed, Dec 9, 2009	25.25	25.44	24.73	25.37
4420	NYSE	ASA	Tue, Dec 8, 2009	25.67	25.67	24.67	24.76
4419	NYSE	ASA	Mon, Dec 7, 2009	25.27	26.10	25.14	25.74
4418	NYSE	ASA	Fri, Dec 4, 2009	26.94	26.94	25.52	25.84
4417	NYSE	ASA	Thu, Dec 3, 2009	27.76	27.79	27.05	27.18
4416	NYSE	ASA	Wed, Dec 2, 2009	27.42	28.15	27.39	27.84
4415	NYSE	ASA	Tue, Dec 1, 2009	26.87	27.53	26.87	27.40
4414	NYSE	ASA	Mon, Nov 30, 2009	25.83	26.69	25.83	26.52
4413	NYSE	ASA	Fri, Nov 27, 2009	25.99	26.53	25.29	25.83
4412	NYSE	ASA	Wed, Nov 25, 2009	26.59	27.04	26.51	26.84
4411	NYSE	ASA	Tue, Nov 24, 2009	26.57	26.62	26.04	26.27
4410	NYSE	ASA	Mon, Nov 23, 2009	27.38	27.95	26.53	26.62
4409	NYSE	ASA	Fri, Nov 20, 2009	26.67	26.88	26.29	26.83
4408	NYSE	ASA	Thu, Nov 19, 2009	26.83	27.05	26.07	26.95
4407	NYSE	ASA	Wed, Nov 18, 2009	27.28	27.61	26.92	27.05
4406	NYSE	ASA	Tue, Nov 17, 2009	27.29	27.57	26.93	27.50
4405	NYSE	ASA	Mon, Nov 16, 2009	27.00	27.95	26.99	27.68
4404	NYSE	ASA	Fri, Nov 13, 2009	26.14	26.78	26.10	26.60
4403	NYSE	ASA	Thu, Nov 12, 2009	26.75	26.79	26.08	26.33
4402	NYSE	ASA	Wed, Nov 11, 2009	27.20	27.33	26.72	26.78
4401	NYSE	ASA	Tue, Nov 10, 2009	26.78	26.86	26.23	26.84
4400	NYSE	ASA	Mon, Nov 9, 2009	26.49	27.03	26.49	26.78
4399	NYSE	ASA	Fri, Nov 6, 2009	25.94	26.53	25.94	26.12
4398	NYSE	ASA	Thu, Nov 5, 2009	26.08	26.17	25.72	25.92
4397	NYSE	ASA	Wed, Nov 4, 2009	26.22	26.57	25.83	26.14
4396	NYSE	ASA	Tue, Nov 3, 2009	23.40	26.01	23.40	25.89
4395	NYSE	ASA	Mon, Nov 2, 2009	24.58	24.95	23.89	24.58
4394	NYSE	ASA	Fri, Oct 30, 2009	24.58	24.59	23.53	24.29
4393	NYSE	ASA	Thu, Oct 29, 2009	24.18	25.10	24.18	24.86
4392	NYSE	ASA	Wed, Oct 28, 2009	24.95	25.08	23.94	24.09
4391	NYSE	ASA	Tue, Oct 27, 2009	24.70	25.39	24.68	25.04
4390	NYSE	ASA	Mon, Oct 26, 2009	25.49	26.46	25.08	25.30
4389	NYSE	ASA	Fri, Oct 23, 2009	26.75	26.75	26.14	26.14
4388	NYSE	ASA	Thu, Oct 22, 2009	26.17	26.41	26.00	26.38
4387	NYSE	ASA	Wed, Oct 21, 2009	26.47	27.00	26.33	26.33
4386	NYSE	ASA	Tue, Oct 20, 2009	26.64	26.98	26.08	26.37
4385	NYSE	ASA	Mon, Oct 19, 2009	26.43	26.79	26.09	26.70
4384	NYSE	ASA	Fri, Oct 16, 2009	25.93	26.57	25.93	26.47
4383	NYSE	ASA	Thu, Oct 15, 2009	25.01	26.71	25.01	26.29
4382	NYSE	ASA	Wed, Oct 14, 2009	27.10	27.10	26.51	26.70
4381	NYSE	ASA	Tue, Oct 13, 2009	26.83	26.83	26.28	26.66
4380	NYSE	ASA	Mon, Oct 12, 2009	26.68	26.68	26.00	26.31
4379	NYSE	ASA	Fri, Oct 9, 2009	26.01	26.63	25.63	26.34
4378	NYSE	ASA	Thu, Oct 8, 2009	26.02	27.00	26.02	26.64
4377	NYSE	ASA	Wed, Oct 7, 2009	25.67	26.13	25.28	25.98
4376	NYSE	ASA	Tue, Oct 6, 2009	24.92	25.75	24.92	25.57
4375	NYSE	ASA	Mon, Oct 5, 2009	24.32	24.67	24.18	24.36
4374	NYSE	ASA	Fri, Oct 2, 2009	24.19	24.85	24.08	24.42
4373	NYSE	ASA	Thu, Oct 1, 2009	25.05	25.20	24.60	24.78
4372	NYSE	ASA	Wed, Sep 30, 2009	25.25	25.33	24.72	25.27
4371	NYSE	ASA	Tue, Sep 29, 2009	24.38	25.12	24.38	25.02
4370	NYSE	ASA	Mon, Sep 28, 2009	24.90	25.00	24.54	24.65
4369	NYSE	ASA	Fri, Sep 25, 2009	24.76	25.26	24.76	25.14
4368	NYSE	ASA	Thu, Sep 24, 2009	26.13	26.13	25.19	25.33
4367	NYSE	ASA	Wed, Sep 23, 2009	26.29	26.29	25.51	25.51
4366	NYSE	ASA	Tue, Sep 22, 2009	26.07	26.12	25.62	25.88
4365	NYSE	ASA	Mon, Sep 21, 2009	25.00	25.51	24.51	25.47
4364	NYSE	ASA	Fri, Sep 18, 2009	26.25	26.25	25.33	25.67
4363	NYSE	ASA	Thu, Sep 17, 2009	26.65	26.67	25.46	25.82
4362	NYSE	ASA	Wed, Sep 16, 2009	26.33	26.54	26.10	26.44
4361	NYSE	ASA	Tue, Sep 15, 2009	25.47	25.81	25.22	25.81
4360	NYSE	ASA	Mon, Sep 14, 2009	25.40	25.49	25.21	25.30
4359	NYSE	ASA	Fri, Sep 11, 2009	26.47	26.47	25.22	25.60
4358	NYSE	ASA	Thu, Sep 10, 2009	24.98	25.50	24.83	25.22
4357	NYSE	ASA	Wed, Sep 9, 2009	25.14	25.21	24.27	24.71
4356	NYSE	ASA	Tue, Sep 8, 2009	24.73	25.30	24.54	24.60
4355	NYSE	ASA	Fri, Sep 4, 2009	24.00	24.53	23.74	24.44
4354	NYSE	ASA	Thu, Sep 3, 2009	23.67	24.35	23.26	24.27
4353	NYSE	ASA	Wed, Sep 2, 2009	22.21	23.28	22.02	23.27
4352	NYSE	ASA	Tue, Sep 1, 2009	21.80	22.11	21.63	21.66
4351	NYSE	ASA	Mon, Aug 31, 2009	22.06	22.06	21.50	21.83
4350	NYSE	ASA	Fri, Aug 28, 2009	22.11	22.19	21.91	22.17
4349	NYSE	ASA	Thu, Aug 27, 2009	21.72	21.92	21.36	21.85
4348	NYSE	ASA	Wed, Aug 26, 2009	21.69	21.69	21.41	21.57
4347	NYSE	ASA	Tue, Aug 25, 2009	21.99	22.09	21.64	21.78
4346	NYSE	ASA	Mon, Aug 24, 2009	21.83	21.97	21.59	21.62
4345	NYSE	ASA	Fri, Aug 21, 2009	21.91	22.14	21.68	21.82
4344	NYSE	ASA	Thu, Aug 20, 2009	21.46	21.60	21.33	21.48
4343	NYSE	ASA	Wed, Aug 19, 2009	20.83	21.42	20.83	21.34
4342	NYSE	ASA	Tue, Aug 18, 2009	21.04	21.43	21.04	21.24
4341	NYSE	ASA	Mon, Aug 17, 2009	20.96	21.17	20.73	20.93
4340	NYSE	ASA	Fri, Aug 14, 2009	22.33	22.47	21.48	21.88
4339	NYSE	ASA	Thu, Aug 13, 2009	21.68	22.35	21.68	22.23
4338	NYSE	ASA	Wed, Aug 12, 2009	21.47	21.80	21.47	21.66
4337	NYSE	ASA	Tue, Aug 11, 2009	21.63	21.67	21.40	21.58
4336	NYSE	ASA	Mon, Aug 10, 2009	21.60	21.88	21.52	21.81
4335	NYSE	ASA	Fri, Aug 7, 2009	22.58	22.58	21.99	22.09
4334	NYSE	ASA	Thu, Aug 6, 2009	22.65	22.66	22.12	22.40
4333	NYSE	ASA	Wed, Aug 5, 2009	22.42	22.48	21.87	22.38
4332	NYSE	ASA	Tue, Aug 4, 2009	22.17	22.67	22.11	22.48
4331	NYSE	ASA	Mon, Aug 3, 2009	22.18	22.35	22.02	22.11
4330	NYSE	ASA	Fri, Jul 31, 2009	21.21	21.87	21.03	21.77
4329	NYSE	ASA	Thu, Jul 30, 2009	20.01	21.19	20.01	21.05
4328	NYSE	ASA	Wed, Jul 29, 2009	20.85	20.85	20.43	20.59
4327	NYSE	ASA	Tue, Jul 28, 2009	21.35	21.35	20.54	20.97
4326	NYSE	ASA	Mon, Jul 27, 2009	21.60	21.73	21.42	21.73
4325	NYSE	ASA	Fri, Jul 24, 2009	21.38	21.62	21.34	21.52
4324	NYSE	ASA	Thu, Jul 23, 2009	21.33	21.83	21.23	21.43
4323	NYSE	ASA	Wed, Jul 22, 2009	20.88	21.55	20.88	21.27
4322	NYSE	ASA	Tue, Jul 21, 2009	21.78	21.78	20.87	21.21
4321	NYSE	ASA	Mon, Jul 20, 2009	21.55	21.69	21.32	21.43
4320	NYSE	ASA	Fri, Jul 17, 2009	20.83	21.06	20.68	20.89
4319	NYSE	ASA	Thu, Jul 16, 2009	20.67	20.83	20.36	20.83
4318	NYSE	ASA	Wed, Jul 15, 2009	20.33	20.87	20.33	20.68
4317	NYSE	ASA	Tue, Jul 14, 2009	19.83	20.03	19.83	20.00
4316	NYSE	ASA	Mon, Jul 13, 2009	19.39	19.59	18.87	19.55
4315	NYSE	ASA	Fri, Jul 10, 2009	19.30	19.78	19.30	19.65
4314	NYSE	ASA	Thu, Jul 9, 2009	19.67	20.17	19.62	19.67
4313	NYSE	ASA	Wed, Jul 8, 2009	20.23	20.23	19.19	19.43
4312	NYSE	ASA	Tue, Jul 7, 2009	20.24	20.50	20.17	20.24
4311	NYSE	ASA	Mon, Jul 6, 2009	19.73	20.32	19.73	20.23
4310	NYSE	ASA	Thu, Jul 2, 2009	20.70	21.04	20.43	20.43
4309	NYSE	ASA	Wed, Jul 1, 2009	21.25	21.72	21.25	21.44
4308	NYSE	ASA	Tue, Jun 30, 2009	21.51	21.51	20.66	21.08
4307	NYSE	ASA	Mon, Jun 29, 2009	21.23	21.28	21.02	21.28
4306	NYSE	ASA	Fri, Jun 26, 2009	21.24	21.36	20.95	21.12
4305	NYSE	ASA	Thu, Jun 25, 2009	20.72	21.24	20.62	21.24
4304	NYSE	ASA	Wed, Jun 24, 2009	20.92	21.03	20.34	20.45
4303	NYSE	ASA	Tue, Jun 23, 2009	20.00	20.48	19.83	20.26
4302	NYSE	ASA	Mon, Jun 22, 2009	20.19	20.52	20.00	20.00
4301	NYSE	ASA	Fri, Jun 19, 2009	21.03	21.26	20.83	21.18
4300	NYSE	ASA	Thu, Jun 18, 2009	20.77	21.30	20.51	20.70
4299	NYSE	ASA	Wed, Jun 17, 2009	20.75	20.96	20.33	20.83
4298	NYSE	ASA	Tue, Jun 16, 2009	21.43	21.43	20.77	20.92
4297	NYSE	ASA	Mon, Jun 15, 2009	21.33	21.49	20.83	20.83
4296	NYSE	ASA	Fri, Jun 12, 2009	21.59	21.97	21.57	21.73
4295	NYSE	ASA	Thu, Jun 11, 2009	22.33	22.65	21.78	22.46
4294	NYSE	ASA	Wed, Jun 10, 2009	22.58	22.65	22.02	22.13
4293	NYSE	ASA	Tue, Jun 9, 2009	22.50	22.50	21.92	22.20
4292	NYSE	ASA	Mon, Jun 8, 2009	21.75	22.13	21.41	21.97
4291	NYSE	ASA	Fri, Jun 5, 2009	22.92	22.92	22.20	22.28
4290	NYSE	ASA	Thu, Jun 4, 2009	22.72	23.38	22.64	23.33
4289	NYSE	ASA	Wed, Jun 3, 2009	23.75	23.88	22.33	22.38
4288	NYSE	ASA	Tue, Jun 2, 2009	23.45	24.09	23.45	24.02
4287	NYSE	ASA	Mon, Jun 1, 2009	23.00	23.57	23.00	23.23
4286	NYSE	ASA	Fri, May 29, 2009	22.75	23.00	22.58	22.91
4285	NYSE	ASA	Thu, May 28, 2009	21.52	22.30	21.52	22.25
4284	NYSE	ASA	Wed, May 27, 2009	21.32	21.63	21.11	21.16
4283	NYSE	ASA	Tue, May 26, 2009	20.67	21.39	20.45	21.33
4282	NYSE	ASA	Fri, May 22, 2009	21.11	21.40	21.00	21.19
4281	NYSE	ASA	Thu, May 21, 2009	20.67	21.00	20.21	20.95
4280	NYSE	ASA	Wed, May 20, 2009	20.89	20.96	20.30	20.76
4279	NYSE	ASA	Tue, May 19, 2009	19.33	20.12	19.33	19.99
4278	NYSE	ASA	Mon, May 18, 2009	19.32	19.75	19.16	19.29
4277	NYSE	ASA	Fri, May 15, 2009	20.05	20.05	19.20	19.39
4276	NYSE	ASA	Thu, May 14, 2009	19.39	19.76	19.20	19.60
4275	NYSE	ASA	Wed, May 13, 2009	19.67	20.08	19.23	19.39
4274	NYSE	ASA	Tue, May 12, 2009	19.15	19.97	19.15	19.97
4273	NYSE	ASA	Mon, May 11, 2009	19.13	19.25	18.80	19.23
4272	NYSE	ASA	Fri, May 8, 2009	19.67	19.67	18.72	19.17
4271	NYSE	ASA	Thu, May 7, 2009	18.89	19.20	18.56	18.72
4270	NYSE	ASA	Wed, May 6, 2009	18.64	18.86	18.59	18.86
4269	NYSE	ASA	Tue, May 5, 2009	18.36	18.39	18.09	18.14
4268	NYSE	ASA	Mon, May 4, 2009	17.95	18.21	17.95	18.11
4267	NYSE	ASA	Fri, May 1, 2009	17.38	17.71	17.27	17.51
4266	NYSE	ASA	Thu, Apr 30, 2009	17.55	17.55	17.31	17.55
4265	NYSE	ASA	Wed, Apr 29, 2009	17.44	17.77	17.37	17.68
4264	NYSE	ASA	Tue, Apr 28, 2009	17.17	17.66	16.91	17.15
4263	NYSE	ASA	Mon, Apr 27, 2009	16.95	17.49	16.95	17.42
4262	NYSE	ASA	Fri, Apr 24, 2009	16.96	17.57	16.96	17.37
4261	NYSE	ASA	Thu, Apr 23, 2009	16.68	16.89	16.33	16.72
4260	NYSE	ASA	Wed, Apr 22, 2009	16.47	16.59	16.25	16.32
4259	NYSE	ASA	Tue, Apr 21, 2009	16.67	16.86	16.05	16.20
4258	NYSE	ASA	Mon, Apr 20, 2009	16.65	16.67	16.46	16.62
4257	NYSE	ASA	Fri, Apr 17, 2009	16.53	16.54	16.22	16.49
4256	NYSE	ASA	Thu, Apr 16, 2009	16.95	16.95	16.45	16.68
4255	NYSE	ASA	Wed, Apr 15, 2009	16.92	17.11	16.75	17.11
4254	NYSE	ASA	Tue, Apr 14, 2009	16.87	16.91	16.73	16.79
4253	NYSE	ASA	Mon, Apr 13, 2009	16.86	17.91	16.77	16.83
4252	NYSE	ASA	Thu, Apr 9, 2009	16.50	16.71	16.37	16.38
4251	NYSE	ASA	Wed, Apr 8, 2009	16.74	16.87	16.39	16.55
4250	NYSE	ASA	Tue, Apr 7, 2009	16.46	17.03	16.46	16.66
4249	NYSE	ASA	Mon, Apr 6, 2009	16.59	16.64	16.10	16.41
4248	NYSE	ASA	Fri, Apr 3, 2009	17.66	17.69	16.83	17.23
4247	NYSE	ASA	Thu, Apr 2, 2009	18.33	18.33	17.52	17.78
4246	NYSE	ASA	Wed, Apr 1, 2009	17.98	18.42	17.96	18.42
4245	NYSE	ASA	Tue, Mar 31, 2009	17.54	17.85	17.27	17.82
4244	NYSE	ASA	Mon, Mar 30, 2009	17.70	18.00	17.14	17.46
4243	NYSE	ASA	Fri, Mar 27, 2009	18.00	18.23	17.56	17.69
4242	NYSE	ASA	Thu, Mar 26, 2009	18.33	18.50	18.08	18.27
4241	NYSE	ASA	Wed, Mar 25, 2009	17.67	18.33	17.42	18.10
4240	NYSE	ASA	Tue, Mar 24, 2009	17.33	17.81	16.99	17.59
4239	NYSE	ASA	Mon, Mar 23, 2009	17.45	17.98	17.45	17.76
4238	NYSE	ASA	Fri, Mar 20, 2009	17.48	17.78	17.38	17.64
4237	NYSE	ASA	Thu, Mar 19, 2009	17.83	18.12	17.59	17.70
4236	NYSE	ASA	Wed, Mar 18, 2009	15.02	16.98	14.91	16.88
4235	NYSE	ASA	Tue, Mar 17, 2009	15.55	15.63	15.26	15.48
4234	NYSE	ASA	Mon, Mar 16, 2009	15.64	15.93	15.59	15.78
4233	NYSE	ASA	Fri, Mar 13, 2009	15.83	15.86	15.55	15.80
4232	NYSE	ASA	Thu, Mar 12, 2009	15.33	15.64	15.29	15.64
4231	NYSE	ASA	Wed, Mar 11, 2009	14.28	15.15	14.28	15.09
4230	NYSE	ASA	Tue, Mar 10, 2009	15.08	15.12	14.16	14.26
4229	NYSE	ASA	Mon, Mar 9, 2009	15.83	15.83	14.83	14.88
4228	NYSE	ASA	Fri, Mar 6, 2009	16.13	16.48	15.82	15.96
4227	NYSE	ASA	Thu, Mar 5, 2009	15.30	16.02	15.19	16.02
4226	NYSE	ASA	Wed, Mar 4, 2009	15.57	15.68	15.10	15.31
4225	NYSE	ASA	Tue, Mar 3, 2009	14.92	15.38	14.75	15.28
4224	NYSE	ASA	Mon, Mar 2, 2009	16.10	16.10	14.85	15.14
4223	NYSE	ASA	Fri, Feb 27, 2009	16.73	16.82	16.14	16.38
4222	NYSE	ASA	Thu, Feb 26, 2009	16.42	16.63	15.83	16.47
4221	NYSE	ASA	Wed, Feb 25, 2009	16.50	17.06	16.17	16.28
4220	NYSE	ASA	Tue, Feb 24, 2009	17.63	17.83	16.36	16.50
4219	NYSE	ASA	Mon, Feb 23, 2009	18.00	18.00	17.50	17.88
4218	NYSE	ASA	Fri, Feb 20, 2009	18.09	18.45	17.84	18.02
4217	NYSE	ASA	Thu, Feb 19, 2009	18.02	18.14	17.59	17.59
4216	NYSE	ASA	Wed, Feb 18, 2009	18.00	18.18	17.51	18.12
4215	NYSE	ASA	Tue, Feb 17, 2009	18.34	18.54	18.02	18.06
4214	NYSE	ASA	Fri, Feb 13, 2009	18.03	18.03	17.44	17.71
4213	NYSE	ASA	Thu, Feb 12, 2009	17.62	17.99	17.58	17.93
4212	NYSE	ASA	Wed, Feb 11, 2009	17.00	17.89	17.00	17.79
4211	NYSE	ASA	Tue, Feb 10, 2009	17.28	17.45	16.67	16.67
4210	NYSE	ASA	Mon, Feb 9, 2009	16.80	17.00	16.77	16.83
4209	NYSE	ASA	Fri, Feb 6, 2009	17.00	17.15	16.75	16.97
4208	NYSE	ASA	Thu, Feb 5, 2009	16.83	16.94	16.67	16.94
4207	NYSE	ASA	Wed, Feb 4, 2009	16.55	16.76	16.55	16.76
4206	NYSE	ASA	Tue, Feb 3, 2009	16.30	16.50	16.04	16.35
4205	NYSE	ASA	Mon, Feb 2, 2009	16.36	16.58	15.97	16.16
4204	NYSE	ASA	Fri, Jan 30, 2009	17.25	17.25	16.33	16.71
4203	NYSE	ASA	Thu, Jan 29, 2009	15.60	16.60	15.44	16.60
4202	NYSE	ASA	Wed, Jan 28, 2009	16.00	16.00	15.64	15.86
4201	NYSE	ASA	Tue, Jan 27, 2009	16.20	16.33	15.89	16.06
4200	NYSE	ASA	Mon, Jan 26, 2009	16.87	17.15	16.03	16.31
4199	NYSE	ASA	Fri, Jan 23, 2009	15.65	16.50	15.65	16.25
4198	NYSE	ASA	Thu, Jan 22, 2009	15.27	15.62	15.10	15.33
4197	NYSE	ASA	Wed, Jan 21, 2009	15.31	15.41	14.67	15.35
4196	NYSE	ASA	Tue, Jan 20, 2009	15.34	15.88	14.94	15.33
4195	NYSE	ASA	Fri, Jan 16, 2009	15.20	15.43	14.73	15.18
4194	NYSE	ASA	Thu, Jan 15, 2009	14.42	14.75	13.85	14.72
4193	NYSE	ASA	Wed, Jan 14, 2009	14.77	15.06	14.18	14.42
4192	NYSE	ASA	Tue, Jan 13, 2009	15.07	15.34	14.77	15.06
4191	NYSE	ASA	Mon, Jan 12, 2009	15.32	15.32	14.65	14.89
4190	NYSE	ASA	Fri, Jan 9, 2009	15.54	16.13	15.50	15.55
4189	NYSE	ASA	Thu, Jan 8, 2009	15.78	15.94	15.60	15.92
4188	NYSE	ASA	Wed, Jan 7, 2009	16.55	16.55	15.59	15.59
4187	NYSE	ASA	Tue, Jan 6, 2009	16.32	16.62	16.08	16.54
4186	NYSE	ASA	Mon, Jan 5, 2009	16.13	16.33	15.83	16.08
4185	NYSE	ASA	Fri, Jan 2, 2009	16.87	17.19	16.62	16.67
4184	NYSE	ASA	Wed, Dec 31, 2008	16.50	17.07	16.41	17.00
4183	NYSE	ASA	Tue, Dec 30, 2008	16.70	16.83	16.44	16.61
4182	NYSE	ASA	Mon, Dec 29, 2008	16.39	17.00	16.39	16.85
4181	NYSE	ASA	Fri, Dec 26, 2008	15.58	16.46	15.37	16.29
4180	NYSE	ASA	Wed, Dec 24, 2008	15.64	15.90	15.44	15.72
4179	NYSE	ASA	Tue, Dec 23, 2008	15.15	15.95	15.15	15.73
4178	NYSE	ASA	Mon, Dec 22, 2008	15.77	16.00	14.98	15.37
4177	NYSE	ASA	Fri, Dec 19, 2008	15.12	15.52	14.88	15.45
4176	NYSE	ASA	Thu, Dec 18, 2008	16.25	16.25	15.05	15.43
4175	NYSE	ASA	Wed, Dec 17, 2008	16.47	16.79	15.87	16.08
4174	NYSE	ASA	Tue, Dec 16, 2008	15.00	16.14	15.00	16.02
4173	NYSE	ASA	Mon, Dec 15, 2008	14.99	15.76	14.99	15.58
4172	NYSE	ASA	Fri, Dec 12, 2008	14.80	14.97	14.49	14.86
4171	NYSE	ASA	Thu, Dec 11, 2008	14.67	15.36	14.41	14.82
4170	NYSE	ASA	Wed, Dec 10, 2008	14.39	14.54	13.85	14.53
4169	NYSE	ASA	Tue, Dec 9, 2008	13.24	13.55	12.90	13.43
4168	NYSE	ASA	Mon, Dec 8, 2008	12.83	13.30	12.70	13.11
4167	NYSE	ASA	Fri, Dec 5, 2008	11.77	12.17	11.27	11.94
4166	NYSE	ASA	Thu, Dec 4, 2008	12.83	12.95	11.85	12.05
4165	NYSE	ASA	Wed, Dec 3, 2008	12.52	12.76	12.35	12.58
4164	NYSE	ASA	Tue, Dec 2, 2008	12.90	13.25	12.57	12.83
4163	NYSE	ASA	Mon, Dec 1, 2008	12.75	13.83	12.51	12.67
4162	NYSE	ASA	Fri, Nov 28, 2008	13.73	14.33	13.55	14.08
4161	NYSE	ASA	Wed, Nov 26, 2008	13.30	13.85	13.06	13.73
4160	NYSE	ASA	Tue, Nov 25, 2008	14.00	14.07	12.94	13.32
4159	NYSE	ASA	Mon, Nov 24, 2008	15.50	15.85	13.80	14.10
4158	NYSE	ASA	Fri, Nov 21, 2008	11.83	13.17	11.50	13.17
4157	NYSE	ASA	Thu, Nov 20, 2008	11.36	11.36	10.84	11.12
4156	NYSE	ASA	Wed, Nov 19, 2008	11.34	11.69	11.29	11.36
4155	NYSE	ASA	Tue, Nov 18, 2008	11.17	11.46	11.00	11.01
4154	NYSE	ASA	Mon, Nov 17, 2008	12.18	12.33	11.59	11.59
4153	NYSE	ASA	Fri, Nov 14, 2008	12.42	13.11	12.15	12.33
4152	NYSE	ASA	Thu, Nov 13, 2008	11.23	12.72	10.90	12.62
4151	NYSE	ASA	Wed, Nov 12, 2008	12.00	12.00	11.37	11.48
4150	NYSE	ASA	Tue, Nov 11, 2008	12.60	12.60	11.93	12.13
4149	NYSE	ASA	Mon, Nov 10, 2008	12.83	13.24	12.66	12.91
4148	NYSE	ASA	Fri, Nov 7, 2008	12.06	13.08	11.88	12.17
4147	NYSE	ASA	Thu, Nov 6, 2008	13.90	14.04	12.02	12.17
4146	NYSE	ASA	Wed, Nov 5, 2008	14.16	14.22	13.51	13.72
4145	NYSE	ASA	Tue, Nov 4, 2008	13.32	14.30	12.89	14.25
4144	NYSE	ASA	Mon, Nov 3, 2008	12.50	13.08	12.50	12.73
4143	NYSE	ASA	Fri, Oct 31, 2008	12.95	12.95	12.39	12.69
4142	NYSE	ASA	Thu, Oct 30, 2008	13.00	13.07	12.44	12.80
4141	NYSE	ASA	Wed, Oct 29, 2008	11.39	12.66	11.22	12.66
4140	NYSE	ASA	Tue, Oct 28, 2008	11.17	11.36	10.34	10.97
4139	NYSE	ASA	Mon, Oct 27, 2008	10.50	11.08	10.50	10.66
4138	NYSE	ASA	Fri, Oct 24, 2008	10.65	11.18	10.40	10.83
4137	NYSE	ASA	Thu, Oct 23, 2008	11.04	11.72	10.43	10.77
4136	NYSE	ASA	Wed, Oct 22, 2008	12.53	12.54	11.23	11.23
4135	NYSE	ASA	Tue, Oct 21, 2008	13.33	13.47	12.92	12.92
4134	NYSE	ASA	Mon, Oct 20, 2008	13.63	14.05	13.11	14.01
4133	NYSE	ASA	Fri, Oct 17, 2008	12.66	13.50	12.12	13.31
4132	NYSE	ASA	Thu, Oct 16, 2008	15.17	15.47	13.17	13.17
4131	NYSE	ASA	Wed, Oct 15, 2008	16.53	16.59	15.37	15.70
4130	NYSE	ASA	Tue, Oct 14, 2008	16.67	16.87	16.38	16.58
4129	NYSE	ASA	Mon, Oct 13, 2008	16.35	16.35	15.85	16.12
4128	NYSE	ASA	Fri, Oct 10, 2008	16.17	16.57	15.50	16.01
4127	NYSE	ASA	Thu, Oct 9, 2008	16.88	17.65	16.57	16.67
4126	NYSE	ASA	Wed, Oct 8, 2008	16.16	17.25	16.00	16.70
4125	NYSE	ASA	Tue, Oct 7, 2008	17.16	17.92	15.51	15.51
4124	NYSE	ASA	Mon, Oct 6, 2008	17.23	17.50	15.68	16.82
4123	NYSE	ASA	Fri, Oct 3, 2008	16.72	17.62	16.44	16.96
4122	NYSE	ASA	Thu, Oct 2, 2008	18.33	18.33	16.71	16.90
4121	NYSE	ASA	Wed, Oct 1, 2008	18.63	18.83	18.41	18.71
4120	NYSE	ASA	Tue, Sep 30, 2008	19.42	19.42	18.34	18.56
4119	NYSE	ASA	Mon, Sep 29, 2008	19.58	19.91	18.85	19.42
4118	NYSE	ASA	Fri, Sep 26, 2008	20.42	20.84	19.75	19.87
4117	NYSE	ASA	Thu, Sep 25, 2008	20.80	20.81	19.89	20.20
4116	NYSE	ASA	Wed, Sep 24, 2008	20.07	20.83	20.03	20.83
4115	NYSE	ASA	Tue, Sep 23, 2008	20.98	20.98	19.96	20.20
4114	NYSE	ASA	Mon, Sep 22, 2008	19.68	21.02	19.67	20.67
4113	NYSE	ASA	Fri, Sep 19, 2008	18.78	19.42	18.43	19.04
4112	NYSE	ASA	Thu, Sep 18, 2008	20.22	20.40	18.26	18.50
4111	NYSE	ASA	Wed, Sep 17, 2008	17.98	19.98	17.94	19.56
4110	NYSE	ASA	Tue, Sep 16, 2008	17.25	17.85	16.93	17.78
4109	NYSE	ASA	Mon, Sep 15, 2008	18.14	18.32	17.65	17.73
4108	NYSE	ASA	Fri, Sep 12, 2008	17.73	18.66	17.45	18.30
4107	NYSE	ASA	Thu, Sep 11, 2008	16.98	17.38	16.08	17.16
4106	NYSE	ASA	Wed, Sep 10, 2008	17.32	17.57	16.74	17.32
4105	NYSE	ASA	Tue, Sep 9, 2008	18.27	18.27	17.12	17.12
4104	NYSE	ASA	Mon, Sep 8, 2008	19.83	19.92	18.50	18.56
4103	NYSE	ASA	Fri, Sep 5, 2008	19.80	19.87	19.09	19.60
4102	NYSE	ASA	Thu, Sep 4, 2008	20.11	20.17	19.28	19.59
4101	NYSE	ASA	Wed, Sep 3, 2008	20.49	20.70	19.75	19.96
4100	NYSE	ASA	Tue, Sep 2, 2008	20.47	20.64	20.29	20.52
4099	NYSE	ASA	Fri, Aug 29, 2008	21.76	21.79	21.42	21.55
4098	NYSE	ASA	Thu, Aug 28, 2008	22.18	22.32	21.49	21.69
4097	NYSE	ASA	Wed, Aug 27, 2008	21.53	21.97	21.53	21.73
4096	NYSE	ASA	Tue, Aug 26, 2008	21.55	21.56	21.26	21.39
4095	NYSE	ASA	Mon, Aug 25, 2008	21.50	21.68	21.30	21.41
4094	NYSE	ASA	Fri, Aug 22, 2008	21.75	21.75	21.18	21.54
4093	NYSE	ASA	Thu, Aug 21, 2008	21.16	21.99	21.16	21.95
4092	NYSE	ASA	Wed, Aug 20, 2008	21.32	21.32	20.58	20.85
4091	NYSE	ASA	Tue, Aug 19, 2008	20.55	21.16	20.38	21.00
4090	NYSE	ASA	Mon, Aug 18, 2008	20.49	20.94	20.49	20.72
4089	NYSE	ASA	Fri, Aug 15, 2008	20.35	20.50	19.91	20.23
4088	NYSE	ASA	Thu, Aug 14, 2008	21.46	21.55	20.76	20.81
4087	NYSE	ASA	Wed, Aug 13, 2008	20.95	21.67	20.93	21.50
4086	NYSE	ASA	Tue, Aug 12, 2008	21.00	21.18	20.52	20.88
4085	NYSE	ASA	Mon, Aug 11, 2008	21.21	21.50	19.97	21.33
4084	NYSE	ASA	Fri, Aug 8, 2008	22.25	22.25	20.96	21.05
4083	NYSE	ASA	Thu, Aug 7, 2008	23.00	23.00	22.37	22.48
4082	NYSE	ASA	Wed, Aug 6, 2008	22.63	23.09	22.63	22.91
4081	NYSE	ASA	Tue, Aug 5, 2008	23.42	23.49	22.36	22.44
4080	NYSE	ASA	Mon, Aug 4, 2008	23.90	24.30	23.41	23.64
4079	NYSE	ASA	Fri, Aug 1, 2008	24.75	25.01	24.37	24.38
4078	NYSE	ASA	Thu, Jul 31, 2008	24.51	25.16	24.51	24.98
4077	NYSE	ASA	Wed, Jul 30, 2008	23.92	24.49	23.57	24.48
4076	NYSE	ASA	Tue, Jul 29, 2008	24.91	24.95	24.25	24.34
4075	NYSE	ASA	Mon, Jul 28, 2008	24.29	25.46	24.29	25.00
4074	NYSE	ASA	Fri, Jul 25, 2008	25.32	25.72	24.98	25.50
4073	NYSE	ASA	Thu, Jul 24, 2008	25.98	25.99	25.12	25.27
4072	NYSE	ASA	Wed, Jul 23, 2008	27.17	27.17	25.10	25.82
4071	NYSE	ASA	Tue, Jul 22, 2008	28.14	28.14	26.88	27.00
4070	NYSE	ASA	Mon, Jul 21, 2008	27.26	27.66	26.96	27.58
4069	NYSE	ASA	Fri, Jul 18, 2008	27.10	27.50	27.01	27.14
4068	NYSE	ASA	Thu, Jul 17, 2008	27.61	28.26	27.11	27.21
4067	NYSE	ASA	Wed, Jul 16, 2008	29.05	29.05	27.42	27.60
4066	NYSE	ASA	Tue, Jul 15, 2008	29.96	29.96	28.25	28.33
4065	NYSE	ASA	Mon, Jul 14, 2008	28.22	29.00	27.97	28.79
4064	NYSE	ASA	Fri, Jul 11, 2008	27.48	28.24	27.48	28.07
4063	NYSE	ASA	Thu, Jul 10, 2008	26.70	27.30	26.70	27.08
4062	NYSE	ASA	Wed, Jul 9, 2008	26.33	27.14	26.33	26.57
4061	NYSE	ASA	Tue, Jul 8, 2008	26.30	26.43	25.76	26.23
4060	NYSE	ASA	Mon, Jul 7, 2008	26.26	26.66	25.48	26.53
4059	NYSE	ASA	Thu, Jul 3, 2008	27.00	27.00	25.96	26.59
4058	NYSE	ASA	Wed, Jul 2, 2008	27.38	27.91	27.20	27.31
4057	NYSE	ASA	Tue, Jul 1, 2008	28.50	28.50	27.93	27.97
4056	NYSE	ASA	Mon, Jun 30, 2008	27.62	28.64	27.58	28.22
4055	NYSE	ASA	Fri, Jun 27, 2008	27.26	28.18	26.91	27.98
4054	NYSE	ASA	Thu, Jun 26, 2008	26.22	26.67	26.18	26.60
4053	NYSE	ASA	Wed, Jun 25, 2008	25.63	25.63	25.13	25.41
4052	NYSE	ASA	Tue, Jun 24, 2008	25.42	25.74	25.23	25.34
4051	NYSE	ASA	Mon, Jun 23, 2008	25.13	25.44	24.89	25.35
4050	NYSE	ASA	Fri, Jun 20, 2008	25.87	25.90	25.17	25.40
4049	NYSE	ASA	Thu, Jun 19, 2008	26.15	26.48	25.56	25.67
4048	NYSE	ASA	Wed, Jun 18, 2008	25.55	26.00	25.49	25.86
4047	NYSE	ASA	Tue, Jun 17, 2008	26.17	26.17	25.54	25.54
4046	NYSE	ASA	Mon, Jun 16, 2008	25.02	26.00	25.02	25.96
4045	NYSE	ASA	Fri, Jun 13, 2008	25.07	25.18	24.71	24.72
4044	NYSE	ASA	Thu, Jun 12, 2008	25.33	25.42	24.87	25.14
4043	NYSE	ASA	Wed, Jun 11, 2008	25.86	25.96	25.63	25.67
4042	NYSE	ASA	Tue, Jun 10, 2008	26.68	26.68	25.58	25.58
4041	NYSE	ASA	Mon, Jun 9, 2008	27.26	27.37	26.85	26.85
4040	NYSE	ASA	Fri, Jun 6, 2008	27.33	27.68	27.17	27.37
4039	NYSE	ASA	Thu, Jun 5, 2008	26.73	27.14	26.55	27.04
4038	NYSE	ASA	Wed, Jun 4, 2008	26.94	27.02	26.71	26.75
4037	NYSE	ASA	Tue, Jun 3, 2008	27.22	27.40	26.94	26.94
4036	NYSE	ASA	Mon, Jun 2, 2008	27.55	27.75	27.30	27.40
4035	NYSE	ASA	Fri, May 30, 2008	27.32	27.49	27.20	27.47
4034	NYSE	ASA	Thu, May 29, 2008	27.77	27.77	26.88	27.17
4033	NYSE	ASA	Wed, May 28, 2008	27.82	28.12	27.74	28.11
4032	NYSE	ASA	Tue, May 27, 2008	28.35	28.45	27.83	27.96
4031	NYSE	ASA	Fri, May 23, 2008	28.92	29.17	28.78	28.86
4030	NYSE	ASA	Thu, May 22, 2008	28.87	29.27	28.70	28.79
4029	NYSE	ASA	Wed, May 21, 2008	29.31	29.60	28.73	28.73
4028	NYSE	ASA	Tue, May 20, 2008	28.72	29.38	28.67	29.33
4027	NYSE	ASA	Mon, May 19, 2008	28.13	28.77	28.13	28.64
4026	NYSE	ASA	Fri, May 16, 2008	28.37	28.37	27.83	28.17
4025	NYSE	ASA	Thu, May 15, 2008	26.89	27.57	26.89	27.53
4024	NYSE	ASA	Wed, May 14, 2008	26.83	27.13	26.51	26.63
4023	NYSE	ASA	Tue, May 13, 2008	27.31	27.31	26.51	26.88
4022	NYSE	ASA	Mon, May 12, 2008	26.91	27.53	26.91	27.41
4021	NYSE	ASA	Fri, May 9, 2008	27.27	27.42	26.72	27.15
4020	NYSE	ASA	Thu, May 8, 2008	26.50	27.33	26.50	27.14
4019	NYSE	ASA	Wed, May 7, 2008	26.44	26.61	26.22	26.34
4018	NYSE	ASA	Tue, May 6, 2008	26.17	26.61	26.17	26.59
4017	NYSE	ASA	Mon, May 5, 2008	25.67	26.06	25.66	25.95
4016	NYSE	ASA	Fri, May 2, 2008	25.55	25.83	25.29	25.31
4015	NYSE	ASA	Thu, May 1, 2008	25.60	25.71	24.87	25.29
4014	NYSE	ASA	Wed, Apr 30, 2008	25.66	26.14	25.33	26.01
4013	NYSE	ASA	Tue, Apr 29, 2008	26.26	26.26	25.50	25.55
4012	NYSE	ASA	Mon, Apr 28, 2008	26.75	26.94	26.66	26.70
4011	NYSE	ASA	Fri, Apr 25, 2008	26.48	26.75	26.28	26.53
4010	NYSE	ASA	Thu, Apr 24, 2008	27.16	27.16	26.05	26.14
4009	NYSE	ASA	Wed, Apr 23, 2008	28.07	28.07	27.09	27.16
4008	NYSE	ASA	Tue, Apr 22, 2008	28.23	28.66	28.09	28.52
4007	NYSE	ASA	Mon, Apr 21, 2008	28.45	28.49	28.12	28.19
4006	NYSE	ASA	Fri, Apr 18, 2008	28.43	28.49	27.85	28.49
4005	NYSE	ASA	Thu, Apr 17, 2008	29.16	29.21	28.73	29.00
4004	NYSE	ASA	Wed, Apr 16, 2008	28.98	29.36	28.93	29.30
4003	NYSE	ASA	Tue, Apr 15, 2008	28.13	28.48	28.11	28.30
4002	NYSE	ASA	Mon, Apr 14, 2008	28.06	28.22	27.87	27.98
4001	NYSE	ASA	Fri, Apr 11, 2008	28.11	28.23	27.87	27.98
4000	NYSE	ASA	Thu, Apr 10, 2008	27.93	28.19	27.73	28.15
3999	NYSE	ASA	Wed, Apr 9, 2008	28.08	28.49	27.83	28.00
3998	NYSE	ASA	Tue, Apr 8, 2008	28.15	28.15	27.75	27.96
3997	NYSE	ASA	Mon, Apr 7, 2008	28.06	28.81	28.04	28.48
3996	NYSE	ASA	Fri, Apr 4, 2008	27.68	28.25	27.68	27.86
3995	NYSE	ASA	Thu, Apr 3, 2008	27.35	27.88	27.25	27.71
3994	NYSE	ASA	Wed, Apr 2, 2008	26.55	27.49	26.55	27.43
3993	NYSE	ASA	Tue, Apr 1, 2008	26.69	26.77	26.16	26.38
3992	NYSE	ASA	Mon, Mar 31, 2008	27.37	27.67	26.57	27.31
3991	NYSE	ASA	Fri, Mar 28, 2008	26.63	26.96	26.33	26.88
3990	NYSE	ASA	Thu, Mar 27, 2008	26.30	26.98	26.23	26.83
3989	NYSE	ASA	Wed, Mar 26, 2008	26.15	26.88	26.15	26.83
3988	NYSE	ASA	Tue, Mar 25, 2008	25.67	26.43	25.67	26.32
3987	NYSE	ASA	Mon, Mar 24, 2008	26.01	26.10	25.34	25.57
3986	NYSE	ASA	Thu, Mar 20, 2008	26.43	26.43	25.37	25.90
3985	NYSE	ASA	Wed, Mar 19, 2008	28.02	28.10	26.90	27.00
3984	NYSE	ASA	Tue, Mar 18, 2008	30.03	30.17	28.55	28.67
3983	NYSE	ASA	Mon, Mar 17, 2008	30.26	30.87	29.24	30.15
3982	NYSE	ASA	Fri, Mar 14, 2008	30.17	30.67	29.88	30.67
3981	NYSE	ASA	Thu, Mar 13, 2008	29.30	30.26	29.30	30.10
3980	NYSE	ASA	Wed, Mar 12, 2008	29.53	29.83	29.40	29.45
3979	NYSE	ASA	Tue, Mar 11, 2008	29.52	29.52	28.70	29.36
3978	NYSE	ASA	Mon, Mar 10, 2008	28.83	29.00	28.17	28.50
3977	NYSE	ASA	Fri, Mar 7, 2008	29.53	29.67	28.95	29.28
3976	NYSE	ASA	Thu, Mar 6, 2008	29.88	30.10	29.29	29.74
3975	NYSE	ASA	Wed, Mar 5, 2008	29.50	30.32	29.50	30.00
3974	NYSE	ASA	Tue, Mar 4, 2008	29.82	30.04	28.70	29.42
3973	NYSE	ASA	Mon, Mar 3, 2008	29.20	29.86	29.07	29.52
3972	NYSE	ASA	Fri, Feb 29, 2008	28.57	29.24	28.32	29.20
3971	NYSE	ASA	Thu, Feb 28, 2008	28.88	29.13	28.66	29.02
3970	NYSE	ASA	Wed, Feb 27, 2008	28.66	29.06	28.57	28.89
3969	NYSE	ASA	Tue, Feb 26, 2008	27.90	28.57	27.79	28.57
3968	NYSE	ASA	Mon, Feb 25, 2008	28.54	28.55	27.92	28.16
3967	NYSE	ASA	Fri, Feb 22, 2008	28.32	28.57	28.12	28.48
3966	NYSE	ASA	Thu, Feb 21, 2008	28.00	28.58	27.95	28.58
3965	NYSE	ASA	Wed, Feb 20, 2008	27.55	27.82	27.42	27.74
3964	NYSE	ASA	Tue, Feb 19, 2008	27.20	27.66	27.02	27.66
3963	NYSE	ASA	Fri, Feb 15, 2008	26.60	26.85	26.24	26.62
3962	NYSE	ASA	Thu, Feb 14, 2008	26.50	26.99	26.50	26.52
3961	NYSE	ASA	Wed, Feb 13, 2008	25.91	26.57	25.68	26.49
3960	NYSE	ASA	Tue, Feb 12, 2008	26.41	26.67	25.87	25.89
3959	NYSE	ASA	Mon, Feb 11, 2008	26.04	26.47	25.76	26.30
3958	NYSE	ASA	Fri, Feb 8, 2008	25.80	26.37	25.68	26.08
3957	NYSE	ASA	Thu, Feb 7, 2008	25.60	26.07	25.60	25.80
3956	NYSE	ASA	Wed, Feb 6, 2008	25.90	26.22	25.77	25.78
3955	NYSE	ASA	Tue, Feb 5, 2008	26.00	26.07	25.32	25.57
3954	NYSE	ASA	Mon, Feb 4, 2008	26.45	26.64	25.85	26.58
3953	NYSE	ASA	Fri, Feb 1, 2008	26.83	26.90	26.33	26.63
3952	NYSE	ASA	Thu, Jan 31, 2008	26.17	26.73	25.80	26.73
3951	NYSE	ASA	Wed, Jan 30, 2008	25.77	26.69	25.62	26.21
3950	NYSE	ASA	Tue, Jan 29, 2008	25.85	25.98	25.72	25.80
3949	NYSE	ASA	Mon, Jan 28, 2008	25.77	26.24	25.53	26.07
3948	NYSE	ASA	Fri, Jan 25, 2008	26.60	27.00	25.85	25.87
3947	NYSE	ASA	Thu, Jan 24, 2008	25.50	26.66	25.50	26.56
3946	NYSE	ASA	Wed, Jan 23, 2008	25.14	25.14	24.04	24.98
3945	NYSE	ASA	Tue, Jan 22, 2008	23.40	25.25	23.31	25.25
3944	NYSE	ASA	Fri, Jan 18, 2008	25.88	25.88	24.73	25.01
3943	NYSE	ASA	Thu, Jan 17, 2008	26.08	26.25	25.28	25.49
3942	NYSE	ASA	Wed, Jan 16, 2008	26.85	26.97	25.30	25.72
3941	NYSE	ASA	Tue, Jan 15, 2008	27.77	28.02	26.93	27.17
3940	NYSE	ASA	Mon, Jan 14, 2008	27.97	28.26	27.80	27.84
3939	NYSE	ASA	Fri, Jan 11, 2008	27.47	28.00	27.43	27.60
3938	NYSE	ASA	Thu, Jan 10, 2008	26.90	27.73	26.82	27.51
3937	NYSE	ASA	Wed, Jan 9, 2008	27.07	27.48	26.50	27.27
3936	NYSE	ASA	Tue, Jan 8, 2008	26.90	27.52	26.64	27.22
3935	NYSE	ASA	Mon, Jan 7, 2008	26.55	26.72	25.83	25.92
3934	NYSE	ASA	Fri, Jan 4, 2008	26.88	26.96	26.51	26.54
3933	NYSE	ASA	Thu, Jan 3, 2008	26.20	27.26	26.13	27.05
3932	NYSE	ASA	Wed, Jan 2, 2008	25.50	26.17	25.33	26.13
3931	NYSE	ASA	Mon, Dec 31, 2007	25.08	25.22	24.39	25.06
3930	NYSE	ASA	Fri, Dec 28, 2007	24.73	25.63	24.65	25.42
3929	NYSE	ASA	Thu, Dec 27, 2007	24.03	24.82	23.94	24.40
3928	NYSE	ASA	Wed, Dec 26, 2007	23.65	24.01	23.60	23.94
3927	NYSE	ASA	Mon, Dec 24, 2007	23.67	23.67	23.60	23.66
3926	NYSE	ASA	Fri, Dec 21, 2007	22.87	23.83	22.83	23.63
3925	NYSE	ASA	Thu, Dec 20, 2007	23.01	23.01	22.20	22.43
3924	NYSE	ASA	Wed, Dec 19, 2007	23.20	23.20	22.92	23.01
3923	NYSE	ASA	Tue, Dec 18, 2007	23.73	23.82	23.14	23.36
3922	NYSE	ASA	Mon, Dec 17, 2007	23.87	23.88	23.48	23.58
3921	NYSE	ASA	Fri, Dec 14, 2007	24.00	24.50	23.85	23.88
3920	NYSE	ASA	Thu, Dec 13, 2007	24.84	24.92	23.76	24.35
3919	NYSE	ASA	Wed, Dec 12, 2007	24.67	25.06	24.67	24.89
3918	NYSE	ASA	Tue, Dec 11, 2007	25.38	25.40	24.60	24.60
3917	NYSE	ASA	Mon, Dec 10, 2007	25.00	25.50	25.00	25.22
3916	NYSE	ASA	Fri, Dec 7, 2007	25.33	25.33	24.77	25.09
3915	NYSE	ASA	Thu, Dec 6, 2007	24.82	25.37	24.62	25.33
3914	NYSE	ASA	Wed, Dec 5, 2007	24.94	25.07	24.70	24.92
3913	NYSE	ASA	Tue, Dec 4, 2007	24.48	25.08	24.48	24.94
3912	NYSE	ASA	Mon, Dec 3, 2007	24.27	24.91	24.27	24.83
3911	NYSE	ASA	Fri, Nov 30, 2007	24.51	24.80	24.36	24.42
3910	NYSE	ASA	Thu, Nov 29, 2007	24.44	24.69	24.22	24.41
3909	NYSE	ASA	Wed, Nov 28, 2007	24.44	24.44	23.87	24.34
3908	NYSE	ASA	Tue, Nov 27, 2007	24.00	24.07	23.80	23.83
3907	NYSE	ASA	Mon, Nov 26, 2007	25.08	25.08	24.35	24.36
3906	NYSE	ASA	Fri, Nov 23, 2007	24.00	25.01	24.00	24.91
3905	NYSE	ASA	Wed, Nov 21, 2007	24.43	24.44	23.86	24.03
3904	NYSE	ASA	Tue, Nov 20, 2007	24.11	24.47	23.98	24.43
3903	NYSE	ASA	Mon, Nov 19, 2007	24.85	24.92	24.25	24.47
3902	NYSE	ASA	Fri, Nov 16, 2007	25.10	25.17	24.70	24.91
3901	NYSE	ASA	Thu, Nov 15, 2007	25.19	25.41	24.75	24.77
3900	NYSE	ASA	Wed, Nov 14, 2007	25.51	25.98	25.51	25.62
3899	NYSE	ASA	Tue, Nov 13, 2007	25.27	25.71	25.00	25.13
3898	NYSE	ASA	Mon, Nov 12, 2007	26.50	26.50	25.11	25.24
3897	NYSE	ASA	Fri, Nov 9, 2007	26.77	27.22	26.52	26.73
3896	NYSE	ASA	Thu, Nov 8, 2007	27.29	27.89	26.80	26.87
3895	NYSE	ASA	Wed, Nov 7, 2007	27.33	27.45	26.99	26.99
3894	NYSE	ASA	Tue, Nov 6, 2007	26.47	27.15	26.47	27.13
3893	NYSE	ASA	Mon, Nov 5, 2007	26.56	26.56	26.01	26.14
3892	NYSE	ASA	Fri, Nov 2, 2007	26.30	26.67	25.90	26.62
3891	NYSE	ASA	Thu, Nov 1, 2007	26.14	26.47	25.73	25.97
3890	NYSE	ASA	Wed, Oct 31, 2007	25.96	26.77	25.96	26.77
3889	NYSE	ASA	Tue, Oct 30, 2007	25.87	26.11	25.77	25.90
3888	NYSE	ASA	Mon, Oct 29, 2007	26.17	26.46	26.17	26.40
3887	NYSE	ASA	Fri, Oct 26, 2007	25.92	26.07	25.78	26.07
3886	NYSE	ASA	Thu, Oct 25, 2007	25.04	25.56	24.82	25.50
3885	NYSE	ASA	Wed, Oct 24, 2007	24.62	24.88	24.60	24.78
3884	NYSE	ASA	Tue, Oct 23, 2007	24.67	24.76	24.43	24.57
3883	NYSE	ASA	Mon, Oct 22, 2007	24.33	24.60	24.12	24.24
3882	NYSE	ASA	Fri, Oct 19, 2007	25.29	25.29	24.86	24.88
3881	NYSE	ASA	Thu, Oct 18, 2007	24.75	25.10	24.60	24.97
3880	NYSE	ASA	Wed, Oct 17, 2007	25.53	25.65	24.52	24.59
3879	NYSE	ASA	Tue, Oct 16, 2007	25.42	25.42	25.00	25.22
3878	NYSE	ASA	Mon, Oct 15, 2007	26.03	26.03	25.50	25.59
3877	NYSE	ASA	Fri, Oct 12, 2007	25.00	25.45	25.00	25.41
3876	NYSE	ASA	Thu, Oct 11, 2007	24.83	25.65	24.55	24.75
3875	NYSE	ASA	Wed, Oct 10, 2007	24.82	24.93	24.53	24.58
3874	NYSE	ASA	Tue, Oct 9, 2007	24.07	24.54	24.07	24.52
3873	NYSE	ASA	Mon, Oct 8, 2007	24.50	24.55	24.14	24.19
3872	NYSE	ASA	Fri, Oct 5, 2007	24.37	24.85	24.19	24.74
3871	NYSE	ASA	Thu, Oct 4, 2007	23.76	24.37	23.55	24.37
3870	NYSE	ASA	Wed, Oct 3, 2007	24.13	24.25	24.00	24.00
3869	NYSE	ASA	Tue, Oct 2, 2007	24.20	24.40	23.84	24.18
3868	NYSE	ASA	Mon, Oct 1, 2007	24.92	25.03	24.67	25.00
3867	NYSE	ASA	Fri, Sep 28, 2007	24.60	25.09	24.59	24.93
3866	NYSE	ASA	Thu, Sep 27, 2007	24.12	24.43	24.09	24.43
3865	NYSE	ASA	Wed, Sep 26, 2007	24.02	24.17	23.83	24.02
3864	NYSE	ASA	Tue, Sep 25, 2007	23.65	24.01	23.52	23.92
3863	NYSE	ASA	Mon, Sep 24, 2007	23.52	24.02	23.49	23.82
3862	NYSE	ASA	Fri, Sep 21, 2007	23.53	23.57	23.30	23.45
3861	NYSE	ASA	Thu, Sep 20, 2007	23.23	23.57	23.21	23.48
3860	NYSE	ASA	Wed, Sep 19, 2007	22.82	23.00	22.63	22.76
3859	NYSE	ASA	Tue, Sep 18, 2007	21.95	22.45	21.56	22.39
3858	NYSE	ASA	Mon, Sep 17, 2007	21.90	22.09	21.73	21.77
3857	NYSE	ASA	Fri, Sep 14, 2007	22.00	22.24	21.70	21.80
3856	NYSE	ASA	Thu, Sep 13, 2007	21.89	22.26	21.77	22.07
3855	NYSE	ASA	Wed, Sep 12, 2007	21.80	22.00	21.67	22.00
3854	NYSE	ASA	Tue, Sep 11, 2007	21.58	21.97	21.45	21.87
3853	NYSE	ASA	Mon, Sep 10, 2007	21.55	21.60	21.27	21.48
3852	NYSE	ASA	Fri, Sep 7, 2007	21.63	21.76	21.22	21.35
3851	NYSE	ASA	Thu, Sep 6, 2007	20.71	21.43	20.71	21.43
3850	NYSE	ASA	Wed, Sep 5, 2007	20.45	20.59	20.30	20.48
3849	NYSE	ASA	Tue, Sep 4, 2007	20.06	20.64	20.04	20.60
3848	NYSE	ASA	Fri, Aug 31, 2007	19.65	20.09	19.65	19.99
3847	NYSE	ASA	Thu, Aug 30, 2007	19.25	19.62	19.18	19.46
3846	NYSE	ASA	Wed, Aug 29, 2007	19.16	19.56	19.16	19.37
3845	NYSE	ASA	Tue, Aug 28, 2007	19.30	19.47	19.01	19.10
3844	NYSE	ASA	Mon, Aug 27, 2007	19.58	19.88	19.36	19.45
3843	NYSE	ASA	Fri, Aug 24, 2007	19.20	19.68	19.13	19.51
3842	NYSE	ASA	Thu, Aug 23, 2007	19.33	19.50	19.00	19.14
3841	NYSE	ASA	Wed, Aug 22, 2007	18.93	19.24	18.83	19.15
3840	NYSE	ASA	Tue, Aug 21, 2007	18.24	18.65	18.24	18.59
3839	NYSE	ASA	Mon, Aug 20, 2007	18.25	18.70	18.00	18.20
3838	NYSE	ASA	Fri, Aug 17, 2007	18.36	18.63	18.01	18.09
3837	NYSE	ASA	Thu, Aug 16, 2007	18.83	18.87	17.87	18.00
3836	NYSE	ASA	Wed, Aug 15, 2007	19.65	19.65	19.13	19.16
3835	NYSE	ASA	Tue, Aug 14, 2007	20.23	20.23	19.67	19.73
3834	NYSE	ASA	Mon, Aug 13, 2007	20.58	20.58	20.08	20.21
3833	NYSE	ASA	Fri, Aug 10, 2007	20.32	20.70	20.23	20.53
3832	NYSE	ASA	Thu, Aug 9, 2007	20.40	20.60	20.09	20.47
3831	NYSE	ASA	Wed, Aug 8, 2007	20.53	20.93	20.53	20.80
3830	NYSE	ASA	Tue, Aug 7, 2007	20.47	20.47	20.08	20.32
3829	NYSE	ASA	Mon, Aug 6, 2007	21.13	21.16	20.47	20.78
3828	NYSE	ASA	Fri, Aug 3, 2007	21.28	21.43	21.17	21.30
3827	NYSE	ASA	Thu, Aug 2, 2007	21.23	21.43	21.09	21.28
3826	NYSE	ASA	Wed, Aug 1, 2007	21.27	21.45	20.96	21.24
3825	NYSE	ASA	Tue, Jul 31, 2007	21.67	21.99	21.54	21.54
3824	NYSE	ASA	Mon, Jul 30, 2007	21.33	21.73	21.18	21.68
3823	NYSE	ASA	Fri, Jul 27, 2007	21.59	21.75	21.19	21.38
3822	NYSE	ASA	Thu, Jul 26, 2007	22.14	22.35	21.38	21.73
3821	NYSE	ASA	Wed, Jul 25, 2007	22.58	22.59	22.21	22.54
3820	NYSE	ASA	Tue, Jul 24, 2007	23.12	23.24	22.68	22.71
3819	NYSE	ASA	Mon, Jul 23, 2007	23.28	23.28	23.01	23.02
3818	NYSE	ASA	Fri, Jul 20, 2007	23.19	23.33	23.05	23.23
3817	NYSE	ASA	Thu, Jul 19, 2007	23.03	23.30	23.03	23.23
3816	NYSE	ASA	Wed, Jul 18, 2007	22.42	23.03	22.38	23.00
3815	NYSE	ASA	Tue, Jul 17, 2007	22.60	22.69	22.44	22.47
3814	NYSE	ASA	Mon, Jul 16, 2007	22.72	22.72	22.40	22.54
3813	NYSE	ASA	Fri, Jul 13, 2007	22.64	22.78	22.64	22.72
3812	NYSE	ASA	Thu, Jul 12, 2007	22.42	22.64	22.28	22.62
3811	NYSE	ASA	Wed, Jul 11, 2007	22.20	22.33	22.03	22.06
3810	NYSE	ASA	Tue, Jul 10, 2007	22.57	22.60	22.27	22.28
3809	NYSE	ASA	Mon, Jul 9, 2007	22.50	22.81	22.41	22.50
3808	NYSE	ASA	Fri, Jul 6, 2007	21.87	22.36	21.83	22.22
3807	NYSE	ASA	Thu, Jul 5, 2007	21.70	21.88	21.67	21.83
3806	NYSE	ASA	Tue, Jul 3, 2007	21.71	21.80	21.67	21.80
3805	NYSE	ASA	Mon, Jul 2, 2007	21.60	21.82	21.60	21.70
3804	NYSE	ASA	Fri, Jun 29, 2007	21.32	21.56	21.31	21.52
3803	NYSE	ASA	Thu, Jun 28, 2007	21.10	21.47	21.10	21.29
3802	NYSE	ASA	Wed, Jun 27, 2007	20.98	21.10	20.74	21.10
3801	NYSE	ASA	Tue, Jun 26, 2007	21.23	21.33	20.90	20.98
3800	NYSE	ASA	Mon, Jun 25, 2007	21.43	21.49	21.24	21.25
3799	NYSE	ASA	Fri, Jun 22, 2007	21.67	21.73	21.49	21.60
3798	NYSE	ASA	Thu, Jun 21, 2007	21.67	21.79	21.44	21.68
3797	NYSE	ASA	Wed, Jun 20, 2007	21.90	21.99	21.62	21.62
3796	NYSE	ASA	Tue, Jun 19, 2007	21.75	21.99	21.70	21.89
3795	NYSE	ASA	Mon, Jun 18, 2007	21.70	22.00	21.70	21.83
3794	NYSE	ASA	Fri, Jun 15, 2007	21.69	21.90	21.69	21.77
3793	NYSE	ASA	Thu, Jun 14, 2007	21.42	21.70	21.42	21.56
3792	NYSE	ASA	Wed, Jun 13, 2007	20.97	21.41	20.97	21.41
3791	NYSE	ASA	Tue, Jun 12, 2007	21.17	21.24	20.89	21.05
3790	NYSE	ASA	Mon, Jun 11, 2007	21.40	21.53	21.21	21.38
3789	NYSE	ASA	Fri, Jun 8, 2007	21.22	21.38	21.07	21.32
3788	NYSE	ASA	Thu, Jun 7, 2007	21.87	21.96	21.25	21.38
3787	NYSE	ASA	Wed, Jun 6, 2007	21.91	22.00	21.67	21.87
3786	NYSE	ASA	Tue, Jun 5, 2007	22.15	22.19	21.99	22.02
3785	NYSE	ASA	Mon, Jun 4, 2007	22.32	22.32	22.17	22.21
3784	NYSE	ASA	Fri, Jun 1, 2007	22.00	22.32	22.00	22.26
3783	NYSE	ASA	Thu, May 31, 2007	21.52	21.85	21.50	21.79
3782	NYSE	ASA	Wed, May 30, 2007	21.25	21.38	21.10	21.27
3781	NYSE	ASA	Tue, May 29, 2007	21.50	21.60	21.26	21.33
3780	NYSE	ASA	Fri, May 25, 2007	21.42	21.50	21.23	21.41
3779	NYSE	ASA	Thu, May 24, 2007	21.80	21.85	21.28	21.31
3778	NYSE	ASA	Wed, May 23, 2007	21.83	22.07	21.82	21.87
3777	NYSE	ASA	Tue, May 22, 2007	21.92	21.93	21.60	21.62
3776	NYSE	ASA	Mon, May 21, 2007	21.49	21.90	21.49	21.83
3775	NYSE	ASA	Fri, May 18, 2007	21.45	21.73	21.45	21.64
3774	NYSE	ASA	Thu, May 17, 2007	21.38	21.48	21.27	21.33
3773	NYSE	ASA	Wed, May 16, 2007	21.58	21.76	21.27	21.51
3772	NYSE	ASA	Tue, May 15, 2007	21.92	22.00	21.78	21.81
3771	NYSE	ASA	Mon, May 14, 2007	22.33	22.33	21.95	21.95
3770	NYSE	ASA	Fri, May 11, 2007	22.00	22.28	22.00	22.28
3769	NYSE	ASA	Thu, May 10, 2007	22.33	22.33	21.93	21.96
3768	NYSE	ASA	Wed, May 9, 2007	22.25	22.57	22.25	22.53
3767	NYSE	ASA	Tue, May 8, 2007	22.63	22.63	22.27	22.36
3766	NYSE	ASA	Mon, May 7, 2007	22.58	22.84	22.58	22.71
3765	NYSE	ASA	Fri, May 4, 2007	22.73	22.83	22.54	22.59
3764	NYSE	ASA	Thu, May 3, 2007	22.62	22.68	22.50	22.65
3763	NYSE	ASA	Wed, May 2, 2007	22.08	22.99	22.05	22.99
3762	NYSE	ASA	Tue, May 1, 2007	22.22	22.22	21.84	22.16
3761	NYSE	ASA	Mon, Apr 30, 2007	22.60	22.60	22.27	22.27
3760	NYSE	ASA	Fri, Apr 27, 2007	22.63	22.76	22.53	22.58
3759	NYSE	ASA	Thu, Apr 26, 2007	22.67	22.67	22.47	22.63
3758	NYSE	ASA	Wed, Apr 25, 2007	22.92	23.03	22.85	23.01
3757	NYSE	ASA	Tue, Apr 24, 2007	22.99	22.99	22.58	22.89
3756	NYSE	ASA	Mon, Apr 23, 2007	23.15	23.16	22.93	23.03
3755	NYSE	ASA	Fri, Apr 20, 2007	23.13	23.17	23.00	23.07
3754	NYSE	ASA	Thu, Apr 19, 2007	22.83	22.87	22.55	22.72
3753	NYSE	ASA	Wed, Apr 18, 2007	23.33	23.43	23.07	23.28
3752	NYSE	ASA	Tue, Apr 17, 2007	23.40	23.40	23.25	23.36
3751	NYSE	ASA	Mon, Apr 16, 2007	23.27	23.44	23.27	23.43
3750	NYSE	ASA	Fri, Apr 13, 2007	22.87	23.07	22.84	23.07
3749	NYSE	ASA	Thu, Apr 12, 2007	22.55	22.67	22.48	22.67
3748	NYSE	ASA	Wed, Apr 11, 2007	22.93	23.08	22.60	22.68
3747	NYSE	ASA	Tue, Apr 10, 2007	22.58	22.69	22.48	22.67
3746	NYSE	ASA	Mon, Apr 9, 2007	22.50	22.50	22.33	22.41
3745	NYSE	ASA	Thu, Apr 5, 2007	22.23	22.43	22.23	22.33
3744	NYSE	ASA	Wed, Apr 4, 2007	22.14	22.40	22.13	22.31
3743	NYSE	ASA	Tue, Apr 3, 2007	22.00	22.15	21.94	22.09
3742	NYSE	ASA	Mon, Apr 2, 2007	21.50	21.96	21.50	21.93
3741	NYSE	ASA	Fri, Mar 30, 2007	21.50	21.66	21.50	21.56
3740	NYSE	ASA	Thu, Mar 29, 2007	21.38	21.42	21.32	21.41
3739	NYSE	ASA	Wed, Mar 28, 2007	21.31	21.49	21.25	21.29
3738	NYSE	ASA	Tue, Mar 27, 2007	21.36	21.43	21.24	21.28
3737	NYSE	ASA	Mon, Mar 26, 2007	21.50	21.57	21.32	21.45
3736	NYSE	ASA	Fri, Mar 23, 2007	21.36	21.41	21.28	21.32
3735	NYSE	ASA	Thu, Mar 22, 2007	21.37	21.60	21.32	21.37
3734	NYSE	ASA	Wed, Mar 21, 2007	20.83	21.24	20.83	21.24
3733	NYSE	ASA	Tue, Mar 20, 2007	20.68	20.89	20.68	20.79
3732	NYSE	ASA	Mon, Mar 19, 2007	20.37	20.73	20.35	20.57
3731	NYSE	ASA	Fri, Mar 16, 2007	20.43	20.65	20.26	20.34
3730	NYSE	ASA	Thu, Mar 15, 2007	19.89	20.20	19.74	20.20
3729	NYSE	ASA	Wed, Mar 14, 2007	19.56	19.99	19.51	19.73
3728	NYSE	ASA	Tue, Mar 13, 2007	20.40	20.53	19.86	19.92
3727	NYSE	ASA	Mon, Mar 12, 2007	20.22	20.50	20.21	20.40
3726	NYSE	ASA	Fri, Mar 9, 2007	20.26	20.33	20.13	20.14
3725	NYSE	ASA	Thu, Mar 8, 2007	20.13	20.29	20.10	20.10
3724	NYSE	ASA	Wed, Mar 7, 2007	20.08	20.32	19.85	19.94
3723	NYSE	ASA	Tue, Mar 6, 2007	19.80	20.06	19.78	20.00
3722	NYSE	ASA	Mon, Mar 5, 2007	19.88	20.00	19.57	19.65
3721	NYSE	ASA	Fri, Mar 2, 2007	20.63	20.70	20.08	20.14
3720	NYSE	ASA	Thu, Mar 1, 2007	21.01	21.03	20.50	20.79
3719	NYSE	ASA	Wed, Feb 28, 2007	20.70	21.03	20.50	21.00
3718	NYSE	ASA	Tue, Feb 27, 2007	21.43	21.67	20.75	20.88
3717	NYSE	ASA	Mon, Feb 26, 2007	22.05	22.17	22.00	22.09
3716	NYSE	ASA	Fri, Feb 23, 2007	21.91	22.13	21.83	21.88
3715	NYSE	ASA	Thu, Feb 22, 2007	21.80	21.96	21.57	21.71
3714	NYSE	ASA	Wed, Feb 21, 2007	21.25	21.80	21.13	21.76
3713	NYSE	ASA	Tue, Feb 20, 2007	21.16	21.25	21.07	21.16
3712	NYSE	ASA	Fri, Feb 16, 2007	21.35	21.43	21.28	21.37
3711	NYSE	ASA	Thu, Feb 15, 2007	21.30	21.42	21.29	21.34
3710	NYSE	ASA	Wed, Feb 14, 2007	21.17	21.48	21.14	21.23
3709	NYSE	ASA	Tue, Feb 13, 2007	20.90	21.08	20.90	21.03
3708	NYSE	ASA	Mon, Feb 12, 2007	20.87	20.90	20.80	20.83
3707	NYSE	ASA	Fri, Feb 9, 2007	21.13	21.15	20.85	20.90
3706	NYSE	ASA	Thu, Feb 8, 2007	20.73	20.90	20.63	20.88
3705	NYSE	ASA	Wed, Feb 7, 2007	20.83	20.93	20.72	20.80
3704	NYSE	ASA	Tue, Feb 6, 2007	20.88	20.88	20.81	20.87
3703	NYSE	ASA	Mon, Feb 5, 2007	20.68	20.82	20.55	20.78
3702	NYSE	ASA	Fri, Feb 2, 2007	20.67	20.77	20.36	20.70
3701	NYSE	ASA	Thu, Feb 1, 2007	20.93	21.07	20.71	20.78
3700	NYSE	ASA	Wed, Jan 31, 2007	20.42	20.81	20.39	20.70
3699	NYSE	ASA	Tue, Jan 30, 2007	20.41	20.47	20.09	20.41
3698	NYSE	ASA	Mon, Jan 29, 2007	20.43	20.47	20.23	20.33
3697	NYSE	ASA	Fri, Jan 26, 2007	20.60	20.67	20.50	20.54
3696	NYSE	ASA	Thu, Jan 25, 2007	20.98	21.13	20.46	20.60
3695	NYSE	ASA	Wed, Jan 24, 2007	20.63	21.00	20.50	20.98
3694	NYSE	ASA	Tue, Jan 23, 2007	20.37	20.66	20.35	20.66
3693	NYSE	ASA	Mon, Jan 22, 2007	20.07	20.27	20.00	20.06
3692	NYSE	ASA	Fri, Jan 19, 2007	20.21	20.24	20.05	20.07
3691	NYSE	ASA	Thu, Jan 18, 2007	20.22	20.37	20.12	20.21
3690	NYSE	ASA	Wed, Jan 17, 2007	20.00	20.34	19.98	20.14
3689	NYSE	ASA	Tue, Jan 16, 2007	19.90	20.12	19.90	20.00
3688	NYSE	ASA	Fri, Jan 12, 2007	19.72	20.03	19.70	19.90
3687	NYSE	ASA	Thu, Jan 11, 2007	19.67	19.92	19.60	19.67
3686	NYSE	ASA	Wed, Jan 10, 2007	19.77	19.77	19.53	19.57
3685	NYSE	ASA	Tue, Jan 9, 2007	19.97	20.02	19.70	20.02
3684	NYSE	ASA	Mon, Jan 8, 2007	20.07	20.10	19.81	20.03
3683	NYSE	ASA	Fri, Jan 5, 2007	20.33	20.33	19.84	20.03
3682	NYSE	ASA	Thu, Jan 4, 2007	20.80	20.81	20.50	20.60
3681	NYSE	ASA	Wed, Jan 3, 2007	21.52	21.67	21.02	21.13
3680	NYSE	ASA	Fri, Dec 29, 2006	21.38	21.53	21.33	21.52
3679	NYSE	ASA	Thu, Dec 28, 2006	21.43	21.52	21.40	21.41
3678	NYSE	ASA	Wed, Dec 27, 2006	21.33	21.42	21.30	21.34
3677	NYSE	ASA	Tue, Dec 26, 2006	21.27	21.37	21.14	21.23
3676	NYSE	ASA	Fri, Dec 22, 2006	21.22	21.22	21.00	21.14
3675	NYSE	ASA	Thu, Dec 21, 2006	21.23	21.33	21.10	21.14
3674	NYSE	ASA	Wed, Dec 20, 2006	21.23	21.35	21.17	21.22
3673	NYSE	ASA	Tue, Dec 19, 2006	20.93	21.30	20.93	21.27
3672	NYSE	ASA	Mon, Dec 18, 2006	20.92	21.09	20.90	20.93
3671	NYSE	ASA	Fri, Dec 15, 2006	21.22	21.32	20.77	20.95
3670	NYSE	ASA	Thu, Dec 14, 2006	21.00	21.23	20.95	21.22
3669	NYSE	ASA	Wed, Dec 13, 2006	20.79	20.99	20.74	20.99
3668	NYSE	ASA	Tue, Dec 12, 2006	20.89	20.99	20.72	20.97
3667	NYSE	ASA	Mon, Dec 11, 2006	20.98	21.13	20.90	21.05
3666	NYSE	ASA	Fri, Dec 8, 2006	21.38	21.43	21.02	21.02
3665	NYSE	ASA	Thu, Dec 7, 2006	21.17	21.37	21.00	21.30
3664	NYSE	ASA	Wed, Dec 6, 2006	21.37	21.45	21.25	21.30
3663	NYSE	ASA	Tue, Dec 5, 2006	21.56	21.66	21.30	21.45
3662	NYSE	ASA	Mon, Dec 4, 2006	21.40	21.73	21.38	21.55
3661	NYSE	ASA	Fri, Dec 1, 2006	21.50	21.50	21.36	21.37
3660	NYSE	ASA	Thu, Nov 30, 2006	21.03	21.59	21.03	21.40
3659	NYSE	ASA	Wed, Nov 29, 2006	20.78	20.92	20.78	20.87
3658	NYSE	ASA	Tue, Nov 28, 2006	20.88	20.92	20.64	20.78
3657	NYSE	ASA	Mon, Nov 27, 2006	21.13	21.18	20.73	20.86
3656	NYSE	ASA	Fri, Nov 24, 2006	20.55	21.03	20.53	21.00
3655	NYSE	ASA	Wed, Nov 22, 2006	20.02	20.27	20.00	20.14
3654	NYSE	ASA	Tue, Nov 21, 2006	19.70	19.99	19.68	19.87
3653	NYSE	ASA	Mon, Nov 20, 2006	19.57	19.70	19.47	19.60
3652	NYSE	ASA	Fri, Nov 17, 2006	19.42	19.53	19.21	19.37
3651	NYSE	ASA	Thu, Nov 16, 2006	20.03	20.17	19.38	19.58
3650	NYSE	ASA	Wed, Nov 15, 2006	19.67	20.10	19.65	19.96
3649	NYSE	ASA	Tue, Nov 14, 2006	20.33	20.43	20.05	20.05
3648	NYSE	ASA	Mon, Nov 13, 2006	20.22	20.33	20.11	20.17
3647	NYSE	ASA	Fri, Nov 10, 2006	20.55	20.55	20.19	20.38
3646	NYSE	ASA	Thu, Nov 9, 2006	20.37	20.65	20.17	20.55
3645	NYSE	ASA	Wed, Nov 8, 2006	20.13	20.35	19.87	19.98
3644	NYSE	ASA	Tue, Nov 7, 2006	20.52	20.52	20.28	20.28
3643	NYSE	ASA	Mon, Nov 6, 2006	20.06	20.43	20.01	20.05
3642	NYSE	ASA	Fri, Nov 3, 2006	19.98	20.16	19.95	20.06
3641	NYSE	ASA	Thu, Nov 2, 2006	19.83	20.18	19.81	19.90
3640	NYSE	ASA	Wed, Nov 1, 2006	20.00	20.30	19.83	19.93
3639	NYSE	ASA	Tue, Oct 31, 2006	19.60	19.97	19.57	19.93
3638	NYSE	ASA	Mon, Oct 30, 2006	19.75	19.98	19.62	19.69
3637	NYSE	ASA	Fri, Oct 27, 2006	19.57	19.66	19.42	19.52
3636	NYSE	ASA	Thu, Oct 26, 2006	19.87	19.90	19.52	19.57
3635	NYSE	ASA	Wed, Oct 25, 2006	19.35	19.83	19.30	19.70
3634	NYSE	ASA	Tue, Oct 24, 2006	19.10	19.40	19.08	19.31
3633	NYSE	ASA	Mon, Oct 23, 2006	19.18	19.32	19.13	19.28
3632	NYSE	ASA	Fri, Oct 20, 2006	19.48	19.53	19.25	19.32
3631	NYSE	ASA	Thu, Oct 19, 2006	19.33	19.52	19.23	19.48
3630	NYSE	ASA	Wed, Oct 18, 2006	19.35	19.38	19.17	19.18
3629	NYSE	ASA	Tue, Oct 17, 2006	19.27	19.33	19.02	19.28
3628	NYSE	ASA	Mon, Oct 16, 2006	19.43	19.48	19.30	19.30
3627	NYSE	ASA	Fri, Oct 13, 2006	18.98	19.47	18.88	19.33
3626	NYSE	ASA	Thu, Oct 12, 2006	18.65	18.80	18.57	18.74
3625	NYSE	ASA	Wed, Oct 11, 2006	18.80	18.83	18.57	18.64
3624	NYSE	ASA	Tue, Oct 10, 2006	18.50	18.87	18.43	18.70
3623	NYSE	ASA	Mon, Oct 9, 2006	18.90	18.94	18.54	18.58
3622	NYSE	ASA	Fri, Oct 6, 2006	18.53	18.83	18.37	18.67
3621	NYSE	ASA	Thu, Oct 5, 2006	18.50	18.87	18.37	18.67
3620	NYSE	ASA	Wed, Oct 4, 2006	18.43	18.50	18.04	18.43
3619	NYSE	ASA	Tue, Oct 3, 2006	18.87	18.87	18.35	18.47
3618	NYSE	ASA	Mon, Oct 2, 2006	19.00	19.27	19.00	19.07
3617	NYSE	ASA	Fri, Sep 29, 2006	19.00	19.02	18.67	19.00
3616	NYSE	ASA	Thu, Sep 28, 2006	19.33	19.35	18.97	19.15
3615	NYSE	ASA	Wed, Sep 27, 2006	18.81	19.30	18.72	19.26
3614	NYSE	ASA	Tue, Sep 26, 2006	18.46	18.98	18.46	18.88
3613	NYSE	ASA	Mon, Sep 25, 2006	18.43	18.58	18.20	18.46
3612	NYSE	ASA	Fri, Sep 22, 2006	18.62	18.65	18.43	18.50
3611	NYSE	ASA	Thu, Sep 21, 2006	18.25	18.52	18.01	18.33
3610	NYSE	ASA	Wed, Sep 20, 2006	18.53	18.57	18.19	18.25
3609	NYSE	ASA	Tue, Sep 19, 2006	18.83	18.83	18.27	18.33
3608	NYSE	ASA	Mon, Sep 18, 2006	18.49	18.85	18.49	18.85
3607	NYSE	ASA	Fri, Sep 15, 2006	18.50	18.63	18.32	18.41
3606	NYSE	ASA	Thu, Sep 14, 2006	18.83	18.90	18.37	18.49
3605	NYSE	ASA	Wed, Sep 13, 2006	18.77	18.95	18.60	18.88
3604	NYSE	ASA	Tue, Sep 12, 2006	18.82	19.03	18.48	18.74
3603	NYSE	ASA	Mon, Sep 11, 2006	20.00	20.00	18.77	18.83
3602	NYSE	ASA	Fri, Sep 8, 2006	20.63	20.67	20.07	20.15
3601	NYSE	ASA	Thu, Sep 7, 2006	21.33	21.33	20.75	20.83
3600	NYSE	ASA	Wed, Sep 6, 2006	21.83	21.87	21.54	21.66
3599	NYSE	ASA	Tue, Sep 5, 2006	21.28	21.89	21.26	21.83
3598	NYSE	ASA	Fri, Sep 1, 2006	20.68	21.12	20.61	20.97
3597	NYSE	ASA	Thu, Aug 31, 2006	20.85	20.92	20.40	20.74
3596	NYSE	ASA	Wed, Aug 30, 2006	20.70	20.79	20.56	20.72
3595	NYSE	ASA	Tue, Aug 29, 2006	20.73	20.73	20.08	20.46
3594	NYSE	ASA	Mon, Aug 28, 2006	20.92	20.92	20.35	20.48
3593	NYSE	ASA	Fri, Aug 25, 2006	20.88	21.00	20.83	20.96
3592	NYSE	ASA	Thu, Aug 24, 2006	20.88	21.03	20.77	20.85
3591	NYSE	ASA	Wed, Aug 23, 2006	21.17	21.30	20.90	20.95
3590	NYSE	ASA	Tue, Aug 22, 2006	20.92	21.10	20.81	21.04
3589	NYSE	ASA	Mon, Aug 21, 2006	20.60	21.00	20.48	21.00
3588	NYSE	ASA	Fri, Aug 18, 2006	20.33	20.35	20.04	20.17
3587	NYSE	ASA	Thu, Aug 17, 2006	20.82	20.94	20.27	20.27
3586	NYSE	ASA	Wed, Aug 16, 2006	20.80	20.93	20.78	20.81
3585	NYSE	ASA	Tue, Aug 15, 2006	20.33	20.65	20.18	20.60
3584	NYSE	ASA	Mon, Aug 14, 2006	20.67	20.67	20.28	20.33
3583	NYSE	ASA	Fri, Aug 11, 2006	21.34	21.50	20.67	20.67
3582	NYSE	ASA	Thu, Aug 10, 2006	21.67	21.67	21.09	21.27
3581	NYSE	ASA	Wed, Aug 9, 2006	21.37	21.61	21.23	21.60
3580	NYSE	ASA	Tue, Aug 8, 2006	21.30	21.37	21.01	21.12
3579	NYSE	ASA	Mon, Aug 7, 2006	21.16	21.37	21.07	21.34
3578	NYSE	ASA	Fri, Aug 4, 2006	21.33	21.56	21.00	21.08
3577	NYSE	ASA	Thu, Aug 3, 2006	20.90	21.11	20.87	20.98
3576	NYSE	ASA	Wed, Aug 2, 2006	21.00	21.27	20.93	21.07
3575	NYSE	ASA	Tue, Aug 1, 2006	20.58	21.16	20.34	20.87
3574	NYSE	ASA	Mon, Jul 31, 2006	20.50	20.73	20.47	20.57
3573	NYSE	ASA	Fri, Jul 28, 2006	20.44	20.63	20.44	20.57
3572	NYSE	ASA	Thu, Jul 27, 2006	20.83	21.23	20.34	20.38
3571	NYSE	ASA	Wed, Jul 26, 2006	20.40	20.72	20.22	20.56
3570	NYSE	ASA	Tue, Jul 25, 2006	20.20	20.40	19.97	20.35
3569	NYSE	ASA	Mon, Jul 24, 2006	20.00	20.20	19.67	20.18
3568	NYSE	ASA	Fri, Jul 21, 2006	20.56	20.56	19.94	20.00
3567	NYSE	ASA	Thu, Jul 20, 2006	20.77	20.77	20.40	20.47
3566	NYSE	ASA	Wed, Jul 19, 2006	20.12	20.90	20.08	20.78
3565	NYSE	ASA	Tue, Jul 18, 2006	20.38	20.59	20.12	20.15
3564	NYSE	ASA	Mon, Jul 17, 2006	20.80	20.80	20.32	20.32
3563	NYSE	ASA	Fri, Jul 14, 2006	21.47	21.57	20.85	20.92
3562	NYSE	ASA	Thu, Jul 13, 2006	21.59	21.64	21.10	21.42
3561	NYSE	ASA	Wed, Jul 12, 2006	21.73	21.90	21.58	21.67
3560	NYSE	ASA	Tue, Jul 11, 2006	21.37	21.73	21.30	21.63
3559	NYSE	ASA	Mon, Jul 10, 2006	21.16	21.43	21.02	21.25
3558	NYSE	ASA	Fri, Jul 7, 2006	21.50	21.58	21.20	21.33
3557	NYSE	ASA	Thu, Jul 6, 2006	21.37	21.87	21.32	21.50
3556	NYSE	ASA	Wed, Jul 5, 2006	22.17	22.20	21.28	21.28
3555	NYSE	ASA	Mon, Jul 3, 2006	21.83	22.05	21.60	21.98
3554	NYSE	ASA	Fri, Jun 30, 2006	20.72	21.50	20.67	21.28
3553	NYSE	ASA	Thu, Jun 29, 2006	19.73	20.43	19.67	20.32
3552	NYSE	ASA	Wed, Jun 28, 2006	19.50	19.63	19.38	19.59
3551	NYSE	ASA	Tue, Jun 27, 2006	20.10	20.13	19.13	19.40
3550	NYSE	ASA	Mon, Jun 26, 2006	20.32	20.37	20.00	20.00
3549	NYSE	ASA	Fri, Jun 23, 2006	19.77	20.33	19.63	20.15
3548	NYSE	ASA	Thu, Jun 22, 2006	19.45	20.17	19.40	19.93
3547	NYSE	ASA	Wed, Jun 21, 2006	18.60	19.60	18.57	19.50
3546	NYSE	ASA	Tue, Jun 20, 2006	18.63	19.10	18.40	18.63
3545	NYSE	ASA	Mon, Jun 19, 2006	18.50	18.59	18.23	18.55
3544	NYSE	ASA	Fri, Jun 16, 2006	18.50	18.75	18.30	18.63
3543	NYSE	ASA	Thu, Jun 15, 2006	18.00	18.52	18.00	18.40
3542	NYSE	ASA	Wed, Jun 14, 2006	17.73	18.23	17.34	17.53
3541	NYSE	ASA	Tue, Jun 13, 2006	17.67	17.88	17.08	17.58
3540	NYSE	ASA	Mon, Jun 12, 2006	18.73	19.06	18.23	18.33
3539	NYSE	ASA	Fri, Jun 9, 2006	18.87	19.07	18.60	18.62
3538	NYSE	ASA	Thu, Jun 8, 2006	19.10	19.33	18.20	18.73
3537	NYSE	ASA	Wed, Jun 7, 2006	19.53	19.70	19.25	19.51
3536	NYSE	ASA	Tue, Jun 6, 2006	19.93	19.94	19.60	19.74
3535	NYSE	ASA	Mon, Jun 5, 2006	20.56	20.78	19.99	20.03
3534	NYSE	ASA	Fri, Jun 2, 2006	20.37	20.47	20.22	20.42
3533	NYSE	ASA	Thu, Jun 1, 2006	20.33	20.33	19.77	20.22
3532	NYSE	ASA	Wed, May 31, 2006	20.78	21.07	20.39	20.82
3531	NYSE	ASA	Tue, May 30, 2006	20.97	21.63	20.52	20.52
3530	NYSE	ASA	Fri, May 26, 2006	20.64	20.95	20.50	20.90
3529	NYSE	ASA	Thu, May 25, 2006	20.33	20.71	20.13	20.64
3528	NYSE	ASA	Wed, May 24, 2006	20.67	20.80	19.90	20.27
3527	NYSE	ASA	Tue, May 23, 2006	20.98	21.73	20.93	20.93
3526	NYSE	ASA	Mon, May 22, 2006	20.50	20.90	20.00	20.70
3525	NYSE	ASA	Fri, May 19, 2006	20.67	21.45	20.67	20.89
3524	NYSE	ASA	Thu, May 18, 2006	21.47	21.67	21.21	21.45
3523	NYSE	ASA	Wed, May 17, 2006	22.40	22.42	21.37	21.40
3522	NYSE	ASA	Tue, May 16, 2006	21.92	22.33	21.37	21.73
3521	NYSE	ASA	Mon, May 15, 2006	22.13	22.35	21.72	22.35
3520	NYSE	ASA	Fri, May 12, 2006	23.67	23.70	22.70	22.82
3519	NYSE	ASA	Thu, May 11, 2006	24.50	24.73	23.33	23.60
3518	NYSE	ASA	Wed, May 10, 2006	24.08	24.53	24.00	24.27
3517	NYSE	ASA	Tue, May 9, 2006	23.70	24.40	23.70	24.38
3516	NYSE	ASA	Mon, May 8, 2006	23.83	23.85	23.40	23.53
3515	NYSE	ASA	Fri, May 5, 2006	23.73	24.13	23.73	24.05
3514	NYSE	ASA	Thu, May 4, 2006	23.33	23.67	23.18	23.65
3513	NYSE	ASA	Wed, May 3, 2006	23.91	23.96	23.00	23.24
3512	NYSE	ASA	Tue, May 2, 2006	23.65	23.77	23.47	23.61
3511	NYSE	ASA	Mon, May 1, 2006	23.50	23.70	23.20	23.65
3510	NYSE	ASA	Fri, Apr 28, 2006	22.48	23.23	22.48	23.18
3509	NYSE	ASA	Thu, Apr 27, 2006	22.43	22.97	22.39	22.39
3508	NYSE	ASA	Wed, Apr 26, 2006	23.37	23.50	23.00	23.00
3507	NYSE	ASA	Tue, Apr 25, 2006	23.16	23.55	23.07	23.22
3506	NYSE	ASA	Mon, Apr 24, 2006	22.05	22.92	22.03	22.92
3505	NYSE	ASA	Fri, Apr 21, 2006	22.43	22.76	22.23	22.50
3504	NYSE	ASA	Thu, Apr 20, 2006	22.92	22.92	22.00	22.07
3503	NYSE	ASA	Wed, Apr 19, 2006	22.92	23.16	22.80	23.12
3502	NYSE	ASA	Tue, Apr 18, 2006	22.33	22.88	22.19	22.83
3501	NYSE	ASA	Mon, Apr 17, 2006	21.50	22.20	21.50	22.20
3500	NYSE	ASA	Thu, Apr 13, 2006	21.08	21.33	20.99	21.17
3499	NYSE	ASA	Wed, Apr 12, 2006	21.13	21.49	21.06	21.25
3498	NYSE	ASA	Tue, Apr 11, 2006	21.95	22.07	21.08	21.08
3497	NYSE	ASA	Mon, Apr 10, 2006	22.33	22.43	21.79	21.87
3496	NYSE	ASA	Fri, Apr 7, 2006	22.39	22.39	21.59	21.93
3495	NYSE	ASA	Thu, Apr 6, 2006	22.66	22.66	22.37	22.53
3494	NYSE	ASA	Wed, Apr 5, 2006	22.25	22.58	22.07	22.42
3493	NYSE	ASA	Tue, Apr 4, 2006	22.09	22.27	21.98	22.17
3492	NYSE	ASA	Mon, Apr 3, 2006	22.00	22.37	21.83	22.09
3491	NYSE	ASA	Fri, Mar 31, 2006	21.64	21.75	21.42	21.67
3490	NYSE	ASA	Thu, Mar 30, 2006	21.00	21.83	21.00	21.72
3489	NYSE	ASA	Wed, Mar 29, 2006	20.11	20.73	20.07	20.58
3488	NYSE	ASA	Tue, Mar 28, 2006	20.50	20.56	20.09	20.10
3487	NYSE	ASA	Mon, Mar 27, 2006	19.90	20.58	19.85	20.55
3486	NYSE	ASA	Fri, Mar 24, 2006	19.32	19.67	19.26	19.63
3485	NYSE	ASA	Thu, Mar 23, 2006	19.17	19.27	19.02	19.12
3484	NYSE	ASA	Wed, Mar 22, 2006	19.33	19.41	19.28	19.30
3483	NYSE	ASA	Tue, Mar 21, 2006	19.72	19.72	19.35	19.38
3482	NYSE	ASA	Mon, Mar 20, 2006	19.89	20.10	19.70	19.75
3481	NYSE	ASA	Fri, Mar 17, 2006	19.98	20.02	19.72	19.95
3480	NYSE	ASA	Thu, Mar 16, 2006	19.83	20.05	19.72	20.03
3479	NYSE	ASA	Wed, Mar 15, 2006	19.99	20.05	19.75	20.02
3478	NYSE	ASA	Tue, Mar 14, 2006	19.07	19.83	19.05	19.76
3477	NYSE	ASA	Mon, Mar 13, 2006	19.19	19.34	19.13	19.17
3476	NYSE	ASA	Fri, Mar 10, 2006	18.68	19.20	18.57	19.06
3475	NYSE	ASA	Thu, Mar 9, 2006	19.30	19.53	18.92	18.94
3474	NYSE	ASA	Wed, Mar 8, 2006	18.97	19.20	18.73	19.03
3473	NYSE	ASA	Tue, Mar 7, 2006	19.35	19.41	19.03	19.31
3472	NYSE	ASA	Mon, Mar 6, 2006	20.35	20.37	19.55	19.68
3471	NYSE	ASA	Fri, Mar 3, 2006	20.67	20.67	20.17	20.20
3470	NYSE	ASA	Thu, Mar 2, 2006	20.26	20.88	20.23	20.83
3469	NYSE	ASA	Wed, Mar 1, 2006	20.42	20.70	20.39	20.53
3468	NYSE	ASA	Tue, Feb 28, 2006	20.90	21.00	20.25	20.46
3467	NYSE	ASA	Mon, Feb 27, 2006	21.18	21.18	20.74	20.90
3466	NYSE	ASA	Fri, Feb 24, 2006	21.05	21.35	20.95	21.33
3465	NYSE	ASA	Thu, Feb 23, 2006	21.27	21.32	20.80	20.82
3464	NYSE	ASA	Wed, Feb 22, 2006	20.78	21.30	20.73	21.30
3463	NYSE	ASA	Tue, Feb 21, 2006	20.57	20.98	20.57	20.82
3462	NYSE	ASA	Fri, Feb 17, 2006	20.17	20.67	20.17	20.57
3461	NYSE	ASA	Thu, Feb 16, 2006	19.00	20.06	19.00	20.06
3460	NYSE	ASA	Wed, Feb 15, 2006	20.30	20.31	19.37	19.42
3459	NYSE	ASA	Tue, Feb 14, 2006	20.22	20.53	20.00	20.33
3458	NYSE	ASA	Mon, Feb 13, 2006	20.59	20.65	19.85	20.14
3457	NYSE	ASA	Fri, Feb 10, 2006	21.67	21.67	20.58	20.75
3456	NYSE	ASA	Thu, Feb 9, 2006	21.77	22.17	21.57	21.67
3455	NYSE	ASA	Wed, Feb 8, 2006	21.07	21.47	20.73	21.27
3454	NYSE	ASA	Tue, Feb 7, 2006	22.43	22.43	20.95	21.00
3453	NYSE	ASA	Mon, Feb 6, 2006	22.33	22.90	22.33	22.72
3452	NYSE	ASA	Fri, Feb 3, 2006	22.87	22.87	22.32	22.32
3451	NYSE	ASA	Thu, Feb 2, 2006	23.03	23.27	22.97	23.07
3450	NYSE	ASA	Wed, Feb 1, 2006	23.00	23.22	22.65	22.92
3449	NYSE	ASA	Tue, Jan 31, 2006	22.08	22.91	22.08	22.89
3448	NYSE	ASA	Mon, Jan 30, 2006	21.73	22.07	21.70	22.01
3447	NYSE	ASA	Fri, Jan 27, 2006	21.67	21.90	21.43	21.54
3446	NYSE	ASA	Thu, Jan 26, 2006	21.27	21.59	21.05	21.59
3445	NYSE	ASA	Wed, Jan 25, 2006	20.97	21.42	20.95	21.27
3444	NYSE	ASA	Tue, Jan 24, 2006	20.92	20.92	20.51	20.66
3443	NYSE	ASA	Mon, Jan 23, 2006	20.93	21.03	20.73	20.92
3442	NYSE	ASA	Fri, Jan 20, 2006	21.33	21.42	20.73	20.93
3441	NYSE	ASA	Thu, Jan 19, 2006	21.00	21.17	20.74	20.98
3440	NYSE	ASA	Wed, Jan 18, 2006	20.60	20.67	20.38	20.42
3439	NYSE	ASA	Tue, Jan 17, 2006	20.92	21.18	20.77	20.93
3438	NYSE	ASA	Fri, Jan 13, 2006	20.00	20.78	20.00	20.75
3437	NYSE	ASA	Thu, Jan 12, 2006	20.03	20.22	19.89	20.00
3436	NYSE	ASA	Wed, Jan 11, 2006	20.00	20.20	20.00	20.12
3435	NYSE	ASA	Tue, Jan 10, 2006	19.98	20.15	19.85	20.00
3434	NYSE	ASA	Mon, Jan 9, 2006	20.07	20.38	19.83	20.19
3433	NYSE	ASA	Fri, Jan 6, 2006	19.67	20.13	19.67	20.04
3432	NYSE	ASA	Thu, Jan 5, 2006	19.43	19.66	19.33	19.45
3431	NYSE	ASA	Wed, Jan 4, 2006	19.84	19.93	19.39	19.93
3430	NYSE	ASA	Tue, Jan 3, 2006	18.80	19.81	18.63	19.78
3429	NYSE	ASA	Fri, Dec 30, 2005	18.33	18.45	18.23	18.34
3428	NYSE	ASA	Thu, Dec 29, 2005	18.30	18.40	18.10	18.33
3427	NYSE	ASA	Wed, Dec 28, 2005	17.99	18.43	17.97	18.38
3426	NYSE	ASA	Tue, Dec 27, 2005	17.72	17.95	17.72	17.82
3425	NYSE	ASA	Fri, Dec 23, 2005	17.67	17.87	17.63	17.77
3424	NYSE	ASA	Thu, Dec 22, 2005	17.13	17.67	17.13	17.67
3423	NYSE	ASA	Wed, Dec 21, 2005	16.80	17.14	16.77	17.13
3422	NYSE	ASA	Tue, Dec 20, 2005	17.67	17.67	16.80	16.80
3421	NYSE	ASA	Mon, Dec 19, 2005	17.77	17.90	17.63	17.64
3420	NYSE	ASA	Fri, Dec 16, 2005	17.57	17.65	17.51	17.62
3419	NYSE	ASA	Thu, Dec 15, 2005	17.27	17.53	17.27	17.43
3418	NYSE	ASA	Wed, Dec 14, 2005	17.87	17.87	17.25	17.25
3417	NYSE	ASA	Tue, Dec 13, 2005	18.10	18.14	17.90	17.97
3416	NYSE	ASA	Mon, Dec 12, 2005	18.18	18.55	18.17	18.23
3415	NYSE	ASA	Fri, Dec 9, 2005	17.90	18.30	17.87	17.90
3414	NYSE	ASA	Thu, Dec 8, 2005	17.45	17.90	17.45	17.85
3413	NYSE	ASA	Wed, Dec 7, 2005	17.33	17.59	17.33	17.52
3412	NYSE	ASA	Tue, Dec 6, 2005	16.90	17.29	16.87	17.27
3411	NYSE	ASA	Mon, Dec 5, 2005	16.91	17.13	16.91	17.07
3410	NYSE	ASA	Fri, Dec 2, 2005	16.67	17.00	16.67	16.91
3409	NYSE	ASA	Thu, Dec 1, 2005	16.72	17.13	16.72	17.12
3408	NYSE	ASA	Wed, Nov 30, 2005	16.87	16.88	16.51	16.55
3407	NYSE	ASA	Tue, Nov 29, 2005	17.25	17.30	16.93	16.99
3406	NYSE	ASA	Mon, Nov 28, 2005	17.44	17.47	17.20	17.39
3405	NYSE	ASA	Fri, Nov 25, 2005	17.07	17.40	17.07	17.38
3404	NYSE	ASA	Wed, Nov 23, 2005	17.19	17.20	17.07	17.09
3403	NYSE	ASA	Tue, Nov 22, 2005	17.28	17.43	17.10	17.43
3402	NYSE	ASA	Mon, Nov 21, 2005	17.40	17.57	17.38	17.55
3401	NYSE	ASA	Fri, Nov 18, 2005	17.52	17.52	17.17	17.35
3400	NYSE	ASA	Thu, Nov 17, 2005	17.10	17.50	17.00	17.43
3399	NYSE	ASA	Wed, Nov 16, 2005	16.33	16.97	16.33	16.87
3398	NYSE	ASA	Tue, Nov 15, 2005	16.27	16.42	16.05	16.05
3397	NYSE	ASA	Mon, Nov 14, 2005	16.29	16.43	16.25	16.34
3396	NYSE	ASA	Fri, Nov 11, 2005	15.79	16.24	15.79	16.18
3395	NYSE	ASA	Thu, Nov 10, 2005	15.73	15.90	15.70	15.79
3394	NYSE	ASA	Wed, Nov 9, 2005	15.16	15.73	15.16	15.67
3393	NYSE	ASA	Tue, Nov 8, 2005	15.13	15.18	15.08	15.13
3392	NYSE	ASA	Mon, Nov 7, 2005	14.98	15.22	14.96	15.12
3391	NYSE	ASA	Fri, Nov 4, 2005	15.33	15.33	14.95	15.02
3390	NYSE	ASA	Thu, Nov 3, 2005	15.32	15.42	15.25	15.25
3389	NYSE	ASA	Wed, Nov 2, 2005	15.21	15.33	15.15	15.32
3388	NYSE	ASA	Tue, Nov 1, 2005	15.10	15.20	15.03	15.18
3387	NYSE	ASA	Mon, Oct 31, 2005	15.25	15.33	14.97	15.20
3386	NYSE	ASA	Fri, Oct 28, 2005	15.10	15.20	15.05	15.18
3385	NYSE	ASA	Thu, Oct 27, 2005	15.41	15.46	15.18	15.18
3384	NYSE	ASA	Wed, Oct 26, 2005	15.58	15.63	15.22	15.25
3383	NYSE	ASA	Tue, Oct 25, 2005	15.33	15.57	15.33	15.47
3382	NYSE	ASA	Mon, Oct 24, 2005	14.92	15.22	14.90	15.18
3381	NYSE	ASA	Fri, Oct 21, 2005	14.66	15.02	14.66	14.95
3380	NYSE	ASA	Thu, Oct 20, 2005	14.87	14.98	14.50	14.63
3379	NYSE	ASA	Wed, Oct 19, 2005	15.00	15.00	14.86	14.90
3378	NYSE	ASA	Tue, Oct 18, 2005	15.60	15.60	15.24	15.31
3377	NYSE	ASA	Mon, Oct 17, 2005	15.37	15.63	15.34	15.57
3376	NYSE	ASA	Fri, Oct 14, 2005	15.16	15.16	14.80	15.13
3375	NYSE	ASA	Thu, Oct 13, 2005	15.50	15.50	15.17	15.24
3374	NYSE	ASA	Wed, Oct 12, 2005	16.03	16.15	15.72	15.72
3373	NYSE	ASA	Tue, Oct 11, 2005	16.13	16.17	16.03	16.11
3372	NYSE	ASA	Mon, Oct 10, 2005	15.72	15.98	15.68	15.92
3371	NYSE	ASA	Fri, Oct 7, 2005	15.22	15.70	15.22	15.68
3370	NYSE	ASA	Thu, Oct 6, 2005	15.02	15.57	15.01	15.27
3369	NYSE	ASA	Wed, Oct 5, 2005	15.19	15.19	14.87	14.87
3368	NYSE	ASA	Tue, Oct 4, 2005	15.54	15.66	15.22	15.22
3367	NYSE	ASA	Mon, Oct 3, 2005	15.60	15.60	15.39	15.54
3366	NYSE	ASA	Fri, Sep 30, 2005	15.73	15.83	15.59	15.60
3365	NYSE	ASA	Thu, Sep 29, 2005	15.52	15.75	15.52	15.73
3364	NYSE	ASA	Wed, Sep 28, 2005	14.97	15.37	14.92	15.35
3363	NYSE	ASA	Tue, Sep 27, 2005	15.27	15.28	14.85	14.88
3362	NYSE	ASA	Mon, Sep 26, 2005	14.77	15.33	14.63	15.27
3361	NYSE	ASA	Fri, Sep 23, 2005	15.09	15.09	14.88	14.94
3360	NYSE	ASA	Thu, Sep 22, 2005	15.21	15.21	15.05	15.17
3359	NYSE	ASA	Wed, Sep 21, 2005	14.83	15.15	14.83	15.13
3358	NYSE	ASA	Tue, Sep 20, 2005	15.00	15.15	14.75	14.76
3357	NYSE	ASA	Mon, Sep 19, 2005	15.17	15.28	14.90	14.92
3356	NYSE	ASA	Fri, Sep 16, 2005	14.49	14.95	14.49	14.89
3355	NYSE	ASA	Thu, Sep 15, 2005	14.33	14.43	14.25	14.35
3354	NYSE	ASA	Wed, Sep 14, 2005	13.82	14.16	13.82	14.14
3353	NYSE	ASA	Tue, Sep 13, 2005	13.85	13.85	13.74	13.74
3352	NYSE	ASA	Mon, Sep 12, 2005	13.95	13.98	13.78	13.85
3351	NYSE	ASA	Fri, Sep 9, 2005	13.65	13.93	13.64	13.93
3350	NYSE	ASA	Thu, Sep 8, 2005	13.54	13.66	13.54	13.63
3349	NYSE	ASA	Wed, Sep 7, 2005	13.44	13.45	13.38	13.44
3348	NYSE	ASA	Tue, Sep 6, 2005	13.40	13.43	13.36	13.43
3347	NYSE	ASA	Fri, Sep 2, 2005	13.43	13.52	13.42	13.48
3346	NYSE	ASA	Thu, Sep 1, 2005	13.15	13.31	13.08	13.31
3345	NYSE	ASA	Wed, Aug 31, 2005	12.72	12.95	12.71	12.93
3344	NYSE	ASA	Tue, Aug 30, 2005	12.68	12.73	12.64	12.67
3343	NYSE	ASA	Mon, Aug 29, 2005	12.77	12.89	12.74	12.85
3342	NYSE	ASA	Fri, Aug 26, 2005	12.75	12.80	12.71	12.72
3341	NYSE	ASA	Thu, Aug 25, 2005	12.62	12.83	12.60	12.73
3340	NYSE	ASA	Wed, Aug 24, 2005	13.15	13.15	12.72	12.73
3339	NYSE	ASA	Tue, Aug 23, 2005	13.19	13.19	13.10	13.13
3338	NYSE	ASA	Mon, Aug 22, 2005	13.17	13.26	13.13	13.18
3337	NYSE	ASA	Fri, Aug 19, 2005	13.16	13.23	13.14	13.14
3336	NYSE	ASA	Thu, Aug 18, 2005	13.16	13.19	13.10	13.17
3335	NYSE	ASA	Wed, Aug 17, 2005	13.43	13.43	13.16	13.16
3334	NYSE	ASA	Tue, Aug 16, 2005	13.32	13.58	13.32	13.58
3333	NYSE	ASA	Mon, Aug 15, 2005	13.46	13.50	13.27	13.28
3332	NYSE	ASA	Fri, Aug 12, 2005	13.33	13.48	13.33	13.37
3331	NYSE	ASA	Thu, Aug 11, 2005	13.10	13.35	13.10	13.33
3330	NYSE	ASA	Wed, Aug 10, 2005	12.82	13.00	12.82	13.00
3329	NYSE	ASA	Tue, Aug 9, 2005	12.78	12.83	12.75	12.78
3328	NYSE	ASA	Mon, Aug 8, 2005	13.00	13.07	12.82	12.82
3327	NYSE	ASA	Fri, Aug 5, 2005	13.07	13.09	12.92	13.00
3326	NYSE	ASA	Thu, Aug 4, 2005	12.98	13.16	12.98	13.10
3325	NYSE	ASA	Wed, Aug 3, 2005	12.64	13.10	12.64	13.05
3324	NYSE	ASA	Tue, Aug 2, 2005	12.57	12.69	12.55	12.59
3323	NYSE	ASA	Mon, Aug 1, 2005	12.62	12.68	12.58	12.60
3322	NYSE	ASA	Fri, Jul 29, 2005	12.57	12.64	12.54	12.54
3321	NYSE	ASA	Thu, Jul 28, 2005	12.48	12.62	12.48	12.58
3320	NYSE	ASA	Wed, Jul 27, 2005	12.45	12.55	12.44	12.48
3319	NYSE	ASA	Tue, Jul 26, 2005	12.65	12.65	12.43	12.45
3318	NYSE	ASA	Mon, Jul 25, 2005	12.83	12.85	12.75	12.75
3317	NYSE	ASA	Fri, Jul 22, 2005	12.83	12.90	12.83	12.83
3316	NYSE	ASA	Thu, Jul 21, 2005	12.85	12.97	12.83	12.87
3315	NYSE	ASA	Wed, Jul 20, 2005	12.83	12.83	12.74	12.77
3314	NYSE	ASA	Tue, Jul 19, 2005	12.68	12.75	12.62	12.74
3313	NYSE	ASA	Mon, Jul 18, 2005	12.73	12.78	12.67	12.76
3312	NYSE	ASA	Fri, Jul 15, 2005	12.87	12.87	12.64	12.67
3311	NYSE	ASA	Thu, Jul 14, 2005	13.13	13.13	12.92	12.94
3310	NYSE	ASA	Wed, Jul 13, 2005	13.10	13.16	13.07	13.16
3309	NYSE	ASA	Tue, Jul 12, 2005	13.13	13.27	13.07	13.20
3308	NYSE	ASA	Mon, Jul 11, 2005	12.82	13.13	12.80	13.13
3307	NYSE	ASA	Fri, Jul 8, 2005	12.70	12.83	12.69	12.82
3306	NYSE	ASA	Thu, Jul 7, 2005	12.72	12.89	12.63	12.67
3305	NYSE	ASA	Wed, Jul 6, 2005	12.54	12.70	12.54	12.58
3304	NYSE	ASA	Tue, Jul 5, 2005	12.67	12.68	12.57	12.58
3303	NYSE	ASA	Fri, Jul 1, 2005	12.92	12.93	12.62	12.77
3302	NYSE	ASA	Thu, Jun 30, 2005	13.03	13.08	12.92	12.94
3301	NYSE	ASA	Wed, Jun 29, 2005	12.72	13.07	12.72	13.03
3300	NYSE	ASA	Tue, Jun 28, 2005	12.83	12.83	12.72	12.72
3299	NYSE	ASA	Mon, Jun 27, 2005	12.90	12.94	12.90	12.91
3298	NYSE	ASA	Fri, Jun 24, 2005	12.90	13.04	12.84	12.86
3297	NYSE	ASA	Thu, Jun 23, 2005	12.77	12.95	12.77	12.86
3296	NYSE	ASA	Wed, Jun 22, 2005	12.83	12.85	12.70	12.73
3295	NYSE	ASA	Tue, Jun 21, 2005	12.97	12.97	12.80	12.83
3294	NYSE	ASA	Mon, Jun 20, 2005	13.05	13.07	12.94	12.94
3293	NYSE	ASA	Fri, Jun 17, 2005	12.97	13.07	12.97	13.01
3292	NYSE	ASA	Thu, Jun 16, 2005	12.79	12.96	12.77	12.95
3291	NYSE	ASA	Wed, Jun 15, 2005	12.53	12.73	12.53	12.68
3290	NYSE	ASA	Tue, Jun 14, 2005	12.75	12.75	12.55	12.61
3289	NYSE	ASA	Mon, Jun 13, 2005	12.62	12.78	12.55	12.75
3288	NYSE	ASA	Fri, Jun 10, 2005	12.17	12.75	12.12	12.65
3287	NYSE	ASA	Thu, Jun 9, 2005	12.18	12.23	12.07	12.20
3286	NYSE	ASA	Wed, Jun 8, 2005	12.39	12.45	12.21	12.26
3285	NYSE	ASA	Tue, Jun 7, 2005	12.53	12.53	12.29	12.39
3284	NYSE	ASA	Mon, Jun 6, 2005	12.58	12.70	12.52	12.54
3283	NYSE	ASA	Fri, Jun 3, 2005	12.37	12.55	12.33	12.52
3282	NYSE	ASA	Thu, Jun 2, 2005	12.68	12.68	12.37	12.38
3281	NYSE	ASA	Wed, Jun 1, 2005	12.14	12.45	12.14	12.45
3280	NYSE	ASA	Tue, May 31, 2005	11.87	12.18	11.86	12.15
3279	NYSE	ASA	Fri, May 27, 2005	11.80	12.13	11.80	12.08
3278	NYSE	ASA	Thu, May 26, 2005	11.67	11.79	11.67	11.77
3277	NYSE	ASA	Wed, May 25, 2005	11.56	11.70	11.56	11.67
3276	NYSE	ASA	Tue, May 24, 2005	11.56	11.62	11.52	11.56
3275	NYSE	ASA	Mon, May 23, 2005	11.43	11.60	11.43	11.49
3274	NYSE	ASA	Fri, May 20, 2005	11.48	11.48	11.31	11.39
3273	NYSE	ASA	Thu, May 19, 2005	11.49	11.51	11.40	11.48
3272	NYSE	ASA	Wed, May 18, 2005	11.40	11.58	11.40	11.52
3271	NYSE	ASA	Tue, May 17, 2005	11.16	11.41	11.13	11.37
3270	NYSE	ASA	Mon, May 16, 2005	11.10	11.27	11.09	11.16
3269	NYSE	ASA	Fri, May 13, 2005	11.21	11.24	11.09	11.10
3268	NYSE	ASA	Thu, May 12, 2005	11.50	11.53	11.12	11.22
3267	NYSE	ASA	Wed, May 11, 2005	11.57	11.57	11.50	11.52
3266	NYSE	ASA	Tue, May 10, 2005	11.75	11.79	11.60	11.60
3265	NYSE	ASA	Mon, May 9, 2005	11.68	11.78	11.67	11.78
3264	NYSE	ASA	Fri, May 6, 2005	11.77	11.77	11.64	11.77
3263	NYSE	ASA	Thu, May 5, 2005	11.82	11.84	11.77	11.81
3262	NYSE	ASA	Wed, May 4, 2005	11.67	11.83	11.67	11.82
3261	NYSE	ASA	Tue, May 3, 2005	11.50	11.65	11.50	11.65
3260	NYSE	ASA	Mon, May 2, 2005	11.53	11.62	11.52	11.57
3259	NYSE	ASA	Fri, Apr 29, 2005	11.53	11.77	11.50	11.68
3258	NYSE	ASA	Thu, Apr 28, 2005	11.56	11.56	11.35	11.46
3257	NYSE	ASA	Wed, Apr 27, 2005	11.75	11.83	11.55	11.60
3256	NYSE	ASA	Tue, Apr 26, 2005	12.33	12.41	12.05	12.05
3255	NYSE	ASA	Mon, Apr 25, 2005	12.44	12.44	12.26	12.32
3254	NYSE	ASA	Fri, Apr 22, 2005	12.57	12.67	12.44	12.47
3253	NYSE	ASA	Thu, Apr 21, 2005	12.63	12.73	12.47	12.53
3252	NYSE	ASA	Wed, Apr 20, 2005	12.67	12.81	12.65	12.67
3251	NYSE	ASA	Tue, Apr 19, 2005	12.44	12.75	12.44	12.74
3250	NYSE	ASA	Mon, Apr 18, 2005	12.18	12.44	12.18	12.40
3249	NYSE	ASA	Fri, Apr 15, 2005	12.33	12.45	12.22	12.26
3248	NYSE	ASA	Thu, Apr 14, 2005	12.53	12.53	12.35	12.40
3247	NYSE	ASA	Wed, Apr 13, 2005	12.79	12.79	12.67	12.70
3246	NYSE	ASA	Tue, Apr 12, 2005	12.81	12.86	12.72	12.82
3245	NYSE	ASA	Mon, Apr 11, 2005	13.00	13.04	12.90	12.95
3244	NYSE	ASA	Fri, Apr 8, 2005	12.97	13.02	12.94	12.98
3243	NYSE	ASA	Thu, Apr 7, 2005	13.05	13.12	12.97	13.00
3242	NYSE	ASA	Wed, Apr 6, 2005	12.98	13.12	12.98	13.07
3241	NYSE	ASA	Tue, Apr 5, 2005	13.00	13.07	12.92	12.98
3240	NYSE	ASA	Mon, Apr 4, 2005	13.07	13.07	12.91	12.98
3239	NYSE	ASA	Fri, Apr 1, 2005	13.00	13.12	12.93	13.09
3238	NYSE	ASA	Thu, Mar 31, 2005	12.98	13.03	12.92	12.99
3237	NYSE	ASA	Wed, Mar 30, 2005	12.83	12.94	12.82	12.87
3236	NYSE	ASA	Tue, Mar 29, 2005	12.94	13.10	12.80	12.86
3235	NYSE	ASA	Mon, Mar 28, 2005	12.98	12.98	12.91	12.94
3234	NYSE	ASA	Thu, Mar 24, 2005	12.93	13.05	12.90	12.93
3233	NYSE	ASA	Wed, Mar 23, 2005	13.24	13.24	12.94	12.94
3232	NYSE	ASA	Tue, Mar 22, 2005	13.67	13.67	13.24	13.26
3231	NYSE	ASA	Mon, Mar 21, 2005	13.53	13.55	13.41	13.49
3230	NYSE	ASA	Fri, Mar 18, 2005	13.87	13.89	13.71	13.75
3229	NYSE	ASA	Thu, Mar 17, 2005	13.67	13.98	13.67	13.90
3228	NYSE	ASA	Wed, Mar 16, 2005	13.62	13.80	13.60	13.78
3227	NYSE	ASA	Tue, Mar 15, 2005	13.63	13.66	13.48	13.52
3226	NYSE	ASA	Mon, Mar 14, 2005	13.47	13.65	13.47	13.63
3225	NYSE	ASA	Fri, Mar 11, 2005	13.71	13.87	13.67	13.68
3224	NYSE	ASA	Thu, Mar 10, 2005	13.75	13.75	13.60	13.70
3223	NYSE	ASA	Wed, Mar 9, 2005	13.73	13.87	13.71	13.75
3222	NYSE	ASA	Tue, Mar 8, 2005	13.61	13.87	13.61	13.76
3221	NYSE	ASA	Mon, Mar 7, 2005	13.55	13.60	13.50	13.52
3220	NYSE	ASA	Fri, Mar 4, 2005	13.42	13.56	13.42	13.55
3219	NYSE	ASA	Thu, Mar 3, 2005	13.39	13.44	13.28	13.33
3218	NYSE	ASA	Wed, Mar 2, 2005	13.32	13.43	13.27	13.39
3217	NYSE	ASA	Tue, Mar 1, 2005	13.53	13.53	13.33	13.37
3216	NYSE	ASA	Mon, Feb 28, 2005	13.70	13.76	13.48	13.53
3215	NYSE	ASA	Fri, Feb 25, 2005	13.63	13.67	13.53	13.61
3214	NYSE	ASA	Thu, Feb 24, 2005	13.68	13.70	13.48	13.61
3213	NYSE	ASA	Wed, Feb 23, 2005	13.61	13.74	13.53	13.68
3212	NYSE	ASA	Tue, Feb 22, 2005	13.38	13.69	13.37	13.69
3211	NYSE	ASA	Fri, Feb 18, 2005	13.27	13.34	13.27	13.33
3210	NYSE	ASA	Thu, Feb 17, 2005	13.23	13.36	13.20	13.33
3209	NYSE	ASA	Wed, Feb 16, 2005	13.31	13.31	13.13	13.23
3208	NYSE	ASA	Tue, Feb 15, 2005	13.34	13.35	13.25	13.31
3207	NYSE	ASA	Mon, Feb 14, 2005	13.41	13.42	13.33	13.36
3206	NYSE	ASA	Fri, Feb 11, 2005	13.25	13.43	13.24	13.30
3205	NYSE	ASA	Thu, Feb 10, 2005	12.71	13.25	12.71	13.22
3204	NYSE	ASA	Wed, Feb 9, 2005	12.32	12.63	12.32	12.63
3203	NYSE	ASA	Tue, Feb 8, 2005	12.28	12.45	12.25	12.39
3202	NYSE	ASA	Mon, Feb 7, 2005	12.58	12.58	12.27	12.32
3201	NYSE	ASA	Fri, Feb 4, 2005	12.45	12.52	12.42	12.52
3200	NYSE	ASA	Thu, Feb 3, 2005	12.65	12.65	12.45	12.48
3199	NYSE	ASA	Wed, Feb 2, 2005	12.58	12.66	12.49	12.65
3198	NYSE	ASA	Tue, Feb 1, 2005	12.58	12.68	12.48	12.58
3197	NYSE	ASA	Mon, Jan 31, 2005	12.55	12.65	12.54	12.58
3196	NYSE	ASA	Fri, Jan 28, 2005	12.73	12.73	12.61	12.63
3195	NYSE	ASA	Thu, Jan 27, 2005	12.68	12.73	12.62	12.69
3194	NYSE	ASA	Wed, Jan 26, 2005	12.81	12.81	12.72	12.76
3193	NYSE	ASA	Tue, Jan 25, 2005	12.83	12.85	12.71	12.71
3192	NYSE	ASA	Mon, Jan 24, 2005	13.07	13.12	12.95	12.97
3191	NYSE	ASA	Fri, Jan 21, 2005	13.00	13.12	12.96	13.08
3190	NYSE	ASA	Thu, Jan 20, 2005	12.93	12.98	12.91	12.95
3189	NYSE	ASA	Wed, Jan 19, 2005	13.12	13.12	12.94	12.96
3188	NYSE	ASA	Tue, Jan 18, 2005	13.02	13.08	12.93	13.07
3187	NYSE	ASA	Fri, Jan 14, 2005	13.02	13.06	13.00	13.02
3186	NYSE	ASA	Thu, Jan 13, 2005	13.10	13.17	12.98	13.10
3185	NYSE	ASA	Wed, Jan 12, 2005	13.03	13.15	13.03	13.15
3184	NYSE	ASA	Tue, Jan 11, 2005	12.90	13.01	12.89	12.97
3183	NYSE	ASA	Mon, Jan 10, 2005	12.78	12.93	12.75	12.86
3182	NYSE	ASA	Fri, Jan 7, 2005	12.72	12.86	12.70	12.78
3181	NYSE	ASA	Thu, Jan 6, 2005	12.72	12.83	12.67	12.67
3180	NYSE	ASA	Wed, Jan 5, 2005	12.80	12.95	12.70	12.76
3179	NYSE	ASA	Tue, Jan 4, 2005	12.98	13.00	12.74	12.78
3178	NYSE	ASA	Mon, Jan 3, 2005	13.35	13.35	12.94	12.98
3177	NYSE	ASA	Fri, Dec 31, 2004	13.46	13.51	13.44	13.48
3176	NYSE	ASA	Thu, Dec 30, 2004	13.39	13.50	13.35	13.45
3175	NYSE	ASA	Wed, Dec 29, 2004	13.50	13.50	13.37	13.42
3174	NYSE	ASA	Tue, Dec 28, 2004	13.68	13.72	13.52	13.57
3173	NYSE	ASA	Mon, Dec 27, 2004	13.63	13.74	13.60	13.73
3172	NYSE	ASA	Thu, Dec 23, 2004	13.51	13.63	13.48	13.59
3171	NYSE	ASA	Wed, Dec 22, 2004	13.77	13.79	13.46	13.47
3170	NYSE	ASA	Tue, Dec 21, 2004	13.69	13.78	13.69	13.78
3169	NYSE	ASA	Mon, Dec 20, 2004	13.63	13.73	13.63	13.69
3168	NYSE	ASA	Fri, Dec 17, 2004	13.57	13.68	13.54	13.60
3167	NYSE	ASA	Thu, Dec 16, 2004	13.83	13.86	13.52	13.53
3166	NYSE	ASA	Wed, Dec 15, 2004	13.75	13.99	13.75	13.88
3165	NYSE	ASA	Tue, Dec 14, 2004	13.70	13.75	13.50	13.61
3164	NYSE	ASA	Mon, Dec 13, 2004	13.65	13.90	13.51	13.79
3163	NYSE	ASA	Fri, Dec 10, 2004	13.55	13.65	13.49	13.62
3162	NYSE	ASA	Thu, Dec 9, 2004	13.60	13.65	13.46	13.65
3161	NYSE	ASA	Wed, Dec 8, 2004	13.67	13.76	13.33	13.65
3160	NYSE	ASA	Tue, Dec 7, 2004	14.10	14.20	14.02	14.07
3159	NYSE	ASA	Mon, Dec 6, 2004	14.25	14.25	14.02	14.15
3158	NYSE	ASA	Fri, Dec 3, 2004	14.20	14.46	14.05	14.39
3157	NYSE	ASA	Thu, Dec 2, 2004	14.95	14.96	14.20	14.25
3156	NYSE	ASA	Wed, Dec 1, 2004	14.83	15.05	14.80	14.95
3155	NYSE	ASA	Tue, Nov 30, 2004	15.20	15.20	14.85	14.94
3154	NYSE	ASA	Mon, Nov 29, 2004	15.02	15.27	14.91	15.20
3153	NYSE	ASA	Fri, Nov 26, 2004	14.80	15.02	14.78	15.01
3152	NYSE	ASA	Wed, Nov 24, 2004	14.75	14.82	14.70	14.80
3151	NYSE	ASA	Tue, Nov 23, 2004	14.84	14.84	14.72	14.80
3150	NYSE	ASA	Mon, Nov 22, 2004	14.80	14.91	14.78	14.90
3149	NYSE	ASA	Fri, Nov 19, 2004	14.73	14.89	14.72	14.83
3148	NYSE	ASA	Thu, Nov 18, 2004	14.82	14.82	14.60	14.65
3147	NYSE	ASA	Wed, Nov 17, 2004	14.80	15.00	14.80	14.86
3146	NYSE	ASA	Tue, Nov 16, 2004	14.57	14.73	14.49	14.62
3145	NYSE	ASA	Mon, Nov 15, 2004	14.63	14.67	14.38	14.48
3144	NYSE	ASA	Fri, Nov 12, 2004	14.08	14.58	14.06	14.54
3143	NYSE	ASA	Thu, Nov 11, 2004	14.13	14.25	14.07	14.11
3142	NYSE	ASA	Wed, Nov 10, 2004	14.18	14.18	13.93	14.00
3141	NYSE	ASA	Tue, Nov 9, 2004	14.08	14.23	14.05	14.18
3140	NYSE	ASA	Mon, Nov 8, 2004	14.23	14.23	14.10	14.13
3139	NYSE	ASA	Fri, Nov 5, 2004	13.85	14.28	13.68	14.24
3138	NYSE	ASA	Thu, Nov 4, 2004	13.98	14.11	13.91	13.96
3137	NYSE	ASA	Wed, Nov 3, 2004	13.72	13.78	13.64	13.77
3136	NYSE	ASA	Tue, Nov 2, 2004	13.80	13.80	13.49	13.55
3135	NYSE	ASA	Mon, Nov 1, 2004	13.93	14.00	13.80	13.91
3134	NYSE	ASA	Fri, Oct 29, 2004	13.73	13.91	13.65	13.90
3133	NYSE	ASA	Thu, Oct 28, 2004	14.02	14.02	13.65	13.73
3132	NYSE	ASA	Wed, Oct 27, 2004	14.34	14.44	14.02	14.06
3131	NYSE	ASA	Tue, Oct 26, 2004	14.35	14.39	14.20	14.28
3130	NYSE	ASA	Mon, Oct 25, 2004	14.33	14.49	14.32	14.47
3129	NYSE	ASA	Fri, Oct 22, 2004	14.13	14.22	14.08	14.15
3128	NYSE	ASA	Thu, Oct 21, 2004	14.02	14.23	14.02	14.18
3127	NYSE	ASA	Wed, Oct 20, 2004	13.93	14.13	13.92	14.13
3126	NYSE	ASA	Tue, Oct 19, 2004	13.82	13.86	13.75	13.79
3125	NYSE	ASA	Mon, Oct 18, 2004	14.07	14.16	13.72	13.76
3124	NYSE	ASA	Fri, Oct 15, 2004	13.67	13.97	13.67	13.95
3123	NYSE	ASA	Thu, Oct 14, 2004	13.67	13.73	13.54	13.61
3122	NYSE	ASA	Wed, Oct 13, 2004	13.67	13.70	13.47	13.60
3121	NYSE	ASA	Tue, Oct 12, 2004	14.10	14.10	13.78	13.88
3120	NYSE	ASA	Mon, Oct 11, 2004	14.43	14.43	14.22	14.27
3119	NYSE	ASA	Fri, Oct 8, 2004	14.35	14.45	14.30	14.37
3118	NYSE	ASA	Thu, Oct 7, 2004	14.30	14.38	14.19	14.19
3117	NYSE	ASA	Wed, Oct 6, 2004	14.15	14.32	14.12	14.29
3116	NYSE	ASA	Tue, Oct 5, 2004	13.98	14.32	13.90	14.27
3115	NYSE	ASA	Mon, Oct 4, 2004	13.97	13.97	13.78	13.90
3114	NYSE	ASA	Fri, Oct 1, 2004	14.20	14.20	14.03	14.06
3113	NYSE	ASA	Thu, Sep 30, 2004	13.95	14.33	13.95	14.26
3112	NYSE	ASA	Wed, Sep 29, 2004	13.97	13.97	13.75	13.83
3111	NYSE	ASA	Tue, Sep 28, 2004	13.68	13.92	13.68	13.87
3110	NYSE	ASA	Mon, Sep 27, 2004	13.72	13.73	13.53	13.56
3109	NYSE	ASA	Fri, Sep 24, 2004	13.75	13.75	13.60	13.73
3108	NYSE	ASA	Thu, Sep 23, 2004	13.66	13.75	13.60	13.68
3107	NYSE	ASA	Wed, Sep 22, 2004	13.50	13.59	13.33	13.59
3106	NYSE	ASA	Tue, Sep 21, 2004	13.20	13.58	13.15	13.57
3105	NYSE	ASA	Mon, Sep 20, 2004	13.00	13.16	13.00	13.13
3104	NYSE	ASA	Fri, Sep 17, 2004	13.14	13.25	13.07	13.07
3103	NYSE	ASA	Thu, Sep 16, 2004	13.15	13.26	13.09	13.19
3102	NYSE	ASA	Wed, Sep 15, 2004	13.26	13.26	13.15	13.20
3101	NYSE	ASA	Tue, Sep 14, 2004	12.93	13.30	12.91	13.28
3100	NYSE	ASA	Mon, Sep 13, 2004	12.75	12.93	12.69	12.90
3099	NYSE	ASA	Fri, Sep 10, 2004	12.70	12.92	12.70	12.80
3098	NYSE	ASA	Thu, Sep 9, 2004	12.50	12.63	12.47	12.63
3097	NYSE	ASA	Wed, Sep 8, 2004	12.49	12.63	12.42	12.54
3096	NYSE	ASA	Tue, Sep 7, 2004	12.74	12.74	12.45	12.54
3095	NYSE	ASA	Fri, Sep 3, 2004	12.88	12.88	12.67	12.77
3094	NYSE	ASA	Thu, Sep 2, 2004	12.98	13.00	12.93	13.00
3093	NYSE	ASA	Wed, Sep 1, 2004	13.07	13.09	12.93	13.08
3092	NYSE	ASA	Tue, Aug 31, 2004	12.83	13.08	12.83	13.07
3091	NYSE	ASA	Mon, Aug 30, 2004	13.00	13.13	12.82	12.83
3090	NYSE	ASA	Fri, Aug 27, 2004	13.05	13.05	12.88	12.96
3089	NYSE	ASA	Thu, Aug 26, 2004	12.94	13.13	12.92	13.04
3088	NYSE	ASA	Wed, Aug 25, 2004	12.80	12.93	12.77	12.92
3087	NYSE	ASA	Tue, Aug 24, 2004	12.70	12.72	12.59	12.69
3086	NYSE	ASA	Mon, Aug 23, 2004	12.82	12.90	12.73	12.81
3085	NYSE	ASA	Fri, Aug 20, 2004	12.78	12.93	12.67	12.82
3084	NYSE	ASA	Thu, Aug 19, 2004	12.48	12.79	12.48	12.73
3083	NYSE	ASA	Wed, Aug 18, 2004	12.08	12.43	12.08	12.42
3082	NYSE	ASA	Tue, Aug 17, 2004	12.23	12.31	12.10	12.28
3081	NYSE	ASA	Mon, Aug 16, 2004	12.23	12.29	12.21	12.27
3080	NYSE	ASA	Fri, Aug 13, 2004	11.94	12.24	11.94	12.16
3079	NYSE	ASA	Thu, Aug 12, 2004	11.71	11.92	11.70	11.90
3078	NYSE	ASA	Wed, Aug 11, 2004	11.80	11.80	11.58	11.69
3077	NYSE	ASA	Tue, Aug 10, 2004	11.81	11.99	11.81	11.88
3076	NYSE	ASA	Mon, Aug 9, 2004	11.87	11.89	11.79	11.89
3075	NYSE	ASA	Fri, Aug 6, 2004	11.87	11.96	11.87	11.93
3074	NYSE	ASA	Thu, Aug 5, 2004	11.90	11.92	11.69	11.72
3073	NYSE	ASA	Wed, Aug 4, 2004	11.92	11.93	11.87	11.90
3072	NYSE	ASA	Tue, Aug 3, 2004	11.80	12.02	11.77	11.96
3071	NYSE	ASA	Mon, Aug 2, 2004	11.75	12.02	11.69	11.93
3070	NYSE	ASA	Fri, Jul 30, 2004	11.63	11.73	11.62	11.72
3069	NYSE	ASA	Thu, Jul 29, 2004	11.58	11.65	11.54	11.58
3068	NYSE	ASA	Wed, Jul 28, 2004	11.40	11.59	11.33	11.57
3067	NYSE	ASA	Tue, Jul 27, 2004	11.05	11.33	11.05	11.33
3066	NYSE	ASA	Mon, Jul 26, 2004	11.39	11.43	11.20	11.23
3065	NYSE	ASA	Fri, Jul 23, 2004	11.60	11.63	11.38	11.39
3064	NYSE	ASA	Thu, Jul 22, 2004	11.76	11.79	11.63	11.67
3063	NYSE	ASA	Wed, Jul 21, 2004	11.77	11.83	11.67	11.72
3062	NYSE	ASA	Tue, Jul 20, 2004	11.73	11.88	11.67	11.82
3061	NYSE	ASA	Mon, Jul 19, 2004	12.16	12.16	11.87	11.94
3060	NYSE	ASA	Fri, Jul 16, 2004	12.27	12.28	12.18	12.19
3059	NYSE	ASA	Thu, Jul 15, 2004	12.23	12.27	12.18	12.20
3058	NYSE	ASA	Wed, Jul 14, 2004	12.33	12.37	12.24	12.31
3057	NYSE	ASA	Tue, Jul 13, 2004	12.41	12.41	12.23	12.28
3056	NYSE	ASA	Mon, Jul 12, 2004	12.48	12.48	12.33	12.40
3055	NYSE	ASA	Fri, Jul 9, 2004	12.27	12.46	12.25	12.46
3054	NYSE	ASA	Thu, Jul 8, 2004	12.42	12.50	12.28	12.45
3053	NYSE	ASA	Wed, Jul 7, 2004	12.27	12.47	12.22	12.38
3052	NYSE	ASA	Tue, Jul 6, 2004	12.17	12.20	11.97	12.11
3051	NYSE	ASA	Fri, Jul 2, 2004	12.10	12.27	12.10	12.23
3050	NYSE	ASA	Thu, Jul 1, 2004	12.05	12.11	12.00	12.07
3049	NYSE	ASA	Wed, Jun 30, 2004	11.96	12.03	11.91	12.03
3048	NYSE	ASA	Tue, Jun 29, 2004	11.88	11.89	11.79	11.86
3047	NYSE	ASA	Mon, Jun 28, 2004	12.02	12.16	11.85	11.91
3046	NYSE	ASA	Fri, Jun 25, 2004	12.01	12.07	11.97	12.02
3045	NYSE	ASA	Thu, Jun 24, 2004	11.93	12.05	11.90	12.01
3044	NYSE	ASA	Wed, Jun 23, 2004	11.85	11.90	11.75	11.76
3043	NYSE	ASA	Tue, Jun 22, 2004	11.77	11.90	11.75	11.78
3042	NYSE	ASA	Mon, Jun 21, 2004	11.90	11.91	11.76	11.78
3041	NYSE	ASA	Fri, Jun 18, 2004	11.74	11.93	11.74	11.84
3040	NYSE	ASA	Thu, Jun 17, 2004	11.74	11.80	11.60	11.65
3039	NYSE	ASA	Wed, Jun 16, 2004	11.53	11.77	11.46	11.70
3038	NYSE	ASA	Tue, Jun 15, 2004	11.57	11.75	11.52	11.65
3037	NYSE	ASA	Mon, Jun 14, 2004	11.67	11.67	11.43	11.43
3036	NYSE	ASA	Thu, Jun 10, 2004	11.67	11.83	11.67	11.71
3035	NYSE	ASA	Wed, Jun 9, 2004	11.99	11.99	11.59	11.63
3034	NYSE	ASA	Tue, Jun 8, 2004	12.13	12.15	12.07	12.10
3033	NYSE	ASA	Mon, Jun 7, 2004	12.23	12.39	12.23	12.31
3032	NYSE	ASA	Fri, Jun 4, 2004	12.02	12.25	12.01	12.18
3031	NYSE	ASA	Thu, Jun 3, 2004	12.25	12.25	12.07	12.08
3030	NYSE	ASA	Wed, Jun 2, 2004	12.41	12.43	12.16	12.25
3029	NYSE	ASA	Tue, Jun 1, 2004	12.62	12.67	12.38	12.41
3028	NYSE	ASA	Fri, May 28, 2004	12.61	12.61	12.47	12.55
3027	NYSE	ASA	Thu, May 27, 2004	12.60	12.67	12.57	12.59
3026	NYSE	ASA	Wed, May 26, 2004	12.45	12.52	12.37	12.48
3025	NYSE	ASA	Tue, May 25, 2004	12.38	12.45	12.18	12.35
3024	NYSE	ASA	Mon, May 24, 2004	12.15	12.25	12.04	12.23
3023	NYSE	ASA	Fri, May 21, 2004	11.95	12.25	11.95	12.15
3022	NYSE	ASA	Thu, May 20, 2004	11.95	11.95	11.76	11.84
3021	NYSE	ASA	Wed, May 19, 2004	11.80	12.20	11.78	11.97
3020	NYSE	ASA	Tue, May 18, 2004	11.67	11.72	11.60	11.70
3019	NYSE	ASA	Mon, May 17, 2004	11.86	11.95	11.76	11.77
3018	NYSE	ASA	Fri, May 14, 2004	11.67	11.78	11.63	11.76
3017	NYSE	ASA	Thu, May 13, 2004	11.75	11.78	11.55	11.60
3016	NYSE	ASA	Wed, May 12, 2004	11.83	11.93	11.55	11.72
3015	NYSE	ASA	Tue, May 11, 2004	11.53	11.70	11.42	11.70
3014	NYSE	ASA	Mon, May 10, 2004	11.17	11.67	11.16	11.59
3013	NYSE	ASA	Fri, May 7, 2004	11.52	11.61	11.29	11.30
3012	NYSE	ASA	Thu, May 6, 2004	11.97	11.97	11.67	11.68
3011	NYSE	ASA	Wed, May 5, 2004	12.18	12.20	12.00	12.00
3010	NYSE	ASA	Tue, May 4, 2004	11.73	12.29	11.73	12.27
3009	NYSE	ASA	Mon, May 3, 2004	11.58	11.75	11.48	11.58
3008	NYSE	ASA	Fri, Apr 30, 2004	11.75	11.78	11.58	11.59
3007	NYSE	ASA	Thu, Apr 29, 2004	11.50	11.67	11.50	11.62
3006	NYSE	ASA	Wed, Apr 28, 2004	12.04	12.04	11.45	11.45
3005	NYSE	ASA	Tue, Apr 27, 2004	12.43	12.47	12.31	12.33
3004	NYSE	ASA	Mon, Apr 26, 2004	12.43	12.56	12.41	12.43
3003	NYSE	ASA	Fri, Apr 23, 2004	12.45	12.48	12.34	12.34
3002	NYSE	ASA	Thu, Apr 22, 2004	12.34	12.58	12.30	12.40
3001	NYSE	ASA	Wed, Apr 21, 2004	12.54	12.56	12.29	12.29
3000	NYSE	ASA	Tue, Apr 20, 2004	13.00	13.02	12.63	12.67
2999	NYSE	ASA	Mon, Apr 19, 2004	13.25	13.25	13.00	13.10
2998	NYSE	ASA	Fri, Apr 16, 2004	13.22	13.32	13.17	13.18
2997	NYSE	ASA	Thu, Apr 15, 2004	13.03	13.27	13.03	13.15
2996	NYSE	ASA	Wed, Apr 14, 2004	13.00	13.36	13.00	13.17
2995	NYSE	ASA	Tue, Apr 13, 2004	13.97	13.97	13.35	13.43
2994	NYSE	ASA	Mon, Apr 12, 2004	14.05	14.17	14.02	14.13
2993	NYSE	ASA	Thu, Apr 8, 2004	14.17	14.18	14.04	14.05
2992	NYSE	ASA	Wed, Apr 7, 2004	14.00	14.27	14.00	14.21
2991	NYSE	ASA	Tue, Apr 6, 2004	14.08	14.13	14.02	14.03
2990	NYSE	ASA	Mon, Apr 5, 2004	14.18	14.18	13.86	14.03
2989	NYSE	ASA	Fri, Apr 2, 2004	14.24	14.33	14.03	14.24
2988	NYSE	ASA	Thu, Apr 1, 2004	14.48	14.56	14.37	14.43
2987	NYSE	ASA	Wed, Mar 31, 2004	14.37	14.49	14.35	14.43
2986	NYSE	ASA	Tue, Mar 30, 2004	14.16	14.38	14.14	14.23
2985	NYSE	ASA	Mon, Mar 29, 2004	14.10	14.13	14.04	14.12
2984	NYSE	ASA	Fri, Mar 26, 2004	14.07	14.16	14.01	14.06
2983	NYSE	ASA	Thu, Mar 25, 2004	13.77	13.95	13.74	13.92
2982	NYSE	ASA	Wed, Mar 24, 2004	14.02	14.02	13.82	13.83
2981	NYSE	ASA	Tue, Mar 23, 2004	14.00	14.13	14.00	14.10
2980	NYSE	ASA	Mon, Mar 22, 2004	13.99	14.08	13.92	14.00
2979	NYSE	ASA	Fri, Mar 19, 2004	13.85	13.92	13.70	13.83
2978	NYSE	ASA	Thu, Mar 18, 2004	13.55	13.86	13.55	13.75
2977	NYSE	ASA	Wed, Mar 17, 2004	13.35	13.47	13.13	13.47
2976	NYSE	ASA	Tue, Mar 16, 2004	13.48	13.52	13.26	13.35
2975	NYSE	ASA	Mon, Mar 15, 2004	13.54	13.55	13.34	13.36
2974	NYSE	ASA	Fri, Mar 12, 2004	13.77	13.77	13.23	13.47
2973	NYSE	ASA	Thu, Mar 11, 2004	13.94	13.94	13.76	13.87
2972	NYSE	ASA	Wed, Mar 10, 2004	14.20	14.20	13.91	13.91
2971	NYSE	ASA	Tue, Mar 9, 2004	14.24	14.32	14.08	14.18
2970	NYSE	ASA	Mon, Mar 8, 2004	14.33	14.38	14.23	14.24
2969	NYSE	ASA	Fri, Mar 5, 2004	14.33	14.44	14.32	14.40
2968	NYSE	ASA	Thu, Mar 4, 2004	14.07	14.27	14.03	14.12
2967	NYSE	ASA	Wed, Mar 3, 2004	13.95	14.17	13.91	14.11
2966	NYSE	ASA	Tue, Mar 2, 2004	14.30	14.30	14.01	14.03
2965	NYSE	ASA	Mon, Mar 1, 2004	14.33	14.42	14.21	14.32
2964	NYSE	ASA	Fri, Feb 27, 2004	14.18	14.27	14.11	14.20
2963	NYSE	ASA	Thu, Feb 26, 2004	14.00	14.21	13.93	14.21
2962	NYSE	ASA	Wed, Feb 25, 2004	14.10	14.15	13.92	14.06
2961	NYSE	ASA	Tue, Feb 24, 2004	14.10	14.26	14.10	14.19
2960	NYSE	ASA	Mon, Feb 23, 2004	14.10	14.17	13.97	14.00
2959	NYSE	ASA	Fri, Feb 20, 2004	14.45	14.45	14.03	14.08
2958	NYSE	ASA	Thu, Feb 19, 2004	14.60	14.67	14.30	14.50
2957	NYSE	ASA	Wed, Feb 18, 2004	14.87	14.87	14.57	14.60
2956	NYSE	ASA	Tue, Feb 17, 2004	14.72	14.96	14.72	14.92
2955	NYSE	ASA	Fri, Feb 13, 2004	14.72	14.83	14.53	14.63
2954	NYSE	ASA	Thu, Feb 12, 2004	14.80	14.83	14.63	14.65
2953	NYSE	ASA	Wed, Feb 11, 2004	14.53	14.78	14.43	14.78
2952	NYSE	ASA	Tue, Feb 10, 2004	14.68	14.68	14.45	14.53
2951	NYSE	ASA	Mon, Feb 9, 2004	14.58	14.62	14.46	14.56
2950	NYSE	ASA	Fri, Feb 6, 2004	14.28	14.48	14.24	14.47
2949	NYSE	ASA	Thu, Feb 5, 2004	13.97	14.23	13.97	14.10
2948	NYSE	ASA	Wed, Feb 4, 2004	14.11	14.22	13.95	14.03
2947	NYSE	ASA	Tue, Feb 3, 2004	14.07	14.32	14.00	14.08
2946	NYSE	ASA	Mon, Feb 2, 2004	13.92	13.98	13.73	13.95
2945	NYSE	ASA	Fri, Jan 30, 2004	13.97	14.07	13.87	14.03
2944	NYSE	ASA	Thu, Jan 29, 2004	14.20	14.20	13.85	13.97
2943	NYSE	ASA	Wed, Jan 28, 2004	14.45	14.78	14.24	14.25
2942	NYSE	ASA	Tue, Jan 27, 2004	14.23	14.52	14.21	14.43
2941	NYSE	ASA	Mon, Jan 26, 2004	14.28	14.30	14.05	14.13
2940	NYSE	ASA	Fri, Jan 23, 2004	14.29	14.33	14.16	14.17
2939	NYSE	ASA	Thu, Jan 22, 2004	14.23	14.60	14.21	14.29
2938	NYSE	ASA	Wed, Jan 21, 2004	14.13	14.35	14.06	14.27
2937	NYSE	ASA	Tue, Jan 20, 2004	14.19	14.43	14.18	14.20
2936	NYSE	ASA	Fri, Jan 16, 2004	14.19	14.28	14.07	14.15
2935	NYSE	ASA	Thu, Jan 15, 2004	14.46	14.49	14.04	14.15
2934	NYSE	ASA	Wed, Jan 14, 2004	14.83	14.83	14.58	14.59
2933	NYSE	ASA	Tue, Jan 13, 2004	15.16	15.20	14.88	14.93
2932	NYSE	ASA	Mon, Jan 12, 2004	15.33	15.39	15.15	15.15
2931	NYSE	ASA	Fri, Jan 9, 2004	15.26	15.40	15.23	15.32
2930	NYSE	ASA	Thu, Jan 8, 2004	15.03	15.30	15.02	15.26
2929	NYSE	ASA	Wed, Jan 7, 2004	15.47	15.48	15.11	15.13
2928	NYSE	ASA	Tue, Jan 6, 2004	15.53	15.54	15.35	15.44
2927	NYSE	ASA	Mon, Jan 5, 2004	15.35	15.55	15.35	15.54
2926	NYSE	ASA	Fri, Jan 2, 2004	15.17	15.22	15.08	15.18
2925	NYSE	ASA	Wed, Dec 31, 2003	15.26	15.39	15.10	15.17
2924	NYSE	ASA	Tue, Dec 30, 2003	15.42	15.42	15.22	15.25
2923	NYSE	ASA	Mon, Dec 29, 2003	15.12	15.30	15.06	15.30
2922	NYSE	ASA	Fri, Dec 26, 2003	14.79	15.05	14.77	14.98
2921	NYSE	ASA	Wed, Dec 24, 2003	14.67	14.83	14.62	14.77
2920	NYSE	ASA	Tue, Dec 23, 2003	14.40	14.67	14.40	14.61
2919	NYSE	ASA	Mon, Dec 22, 2003	14.38	14.70	14.28	14.57
2918	NYSE	ASA	Fri, Dec 19, 2003	14.58	14.66	14.28	14.31
2917	NYSE	ASA	Thu, Dec 18, 2003	14.57	14.75	14.48	14.64
2916	NYSE	ASA	Wed, Dec 17, 2003	14.82	14.95	14.65	14.76
2915	NYSE	ASA	Tue, Dec 16, 2003	15.03	15.05	14.83	14.87
2914	NYSE	ASA	Mon, Dec 15, 2003	14.67	15.12	14.67	15.06
2913	NYSE	ASA	Fri, Dec 12, 2003	14.98	15.30	14.98	15.02
2912	NYSE	ASA	Thu, Dec 11, 2003	14.49	14.95	14.36	14.93
2911	NYSE	ASA	Wed, Dec 10, 2003	14.88	15.06	14.56	14.58
2910	NYSE	ASA	Tue, Dec 9, 2003	15.27	15.33	14.85	14.95
2909	NYSE	ASA	Mon, Dec 8, 2003	15.35	15.38	15.04	15.17
2908	NYSE	ASA	Fri, Dec 5, 2003	15.12	15.42	15.08	15.35
2907	NYSE	ASA	Thu, Dec 4, 2003	15.57	15.57	15.22	15.25
2906	NYSE	ASA	Wed, Dec 3, 2003	15.69	15.83	15.62	15.63
2905	NYSE	ASA	Tue, Dec 2, 2003	15.74	15.88	15.63	15.78
2904	NYSE	ASA	Mon, Dec 1, 2003	15.85	15.95	15.40	15.77
2903	NYSE	ASA	Fri, Nov 28, 2003	15.70	16.00	15.68	15.72
2902	NYSE	ASA	Wed, Nov 26, 2003	15.25	15.76	15.25	15.73
2901	NYSE	ASA	Tue, Nov 25, 2003	15.00	15.23	15.00	15.17
2900	NYSE	ASA	Mon, Nov 24, 2003	15.27	15.27	14.97	15.00
2899	NYSE	ASA	Fri, Nov 21, 2003	15.40	15.54	15.25	15.30
2898	NYSE	ASA	Thu, Nov 20, 2003	15.70	15.72	15.25	15.34
2897	NYSE	ASA	Wed, Nov 19, 2003	15.40	15.53	15.30	15.53
2896	NYSE	ASA	Tue, Nov 18, 2003	14.90	15.52	14.84	15.45
2895	NYSE	ASA	Mon, Nov 17, 2003	14.96	14.96	14.54	14.85
2894	NYSE	ASA	Fri, Nov 14, 2003	14.83	15.07	14.79	14.94
2893	NYSE	ASA	Thu, Nov 13, 2003	14.82	14.99	14.72	14.83
2892	NYSE	ASA	Wed, Nov 12, 2003	14.37	14.85	14.37	14.83
2891	NYSE	ASA	Tue, Nov 11, 2003	14.33	14.55	14.33	14.42
2890	NYSE	ASA	Mon, Nov 10, 2003	14.53	14.65	14.36	14.38
2889	NYSE	ASA	Fri, Nov 7, 2003	14.17	14.53	14.13	14.52
2888	NYSE	ASA	Thu, Nov 6, 2003	14.48	14.54	14.20	14.26
2887	NYSE	ASA	Wed, Nov 5, 2003	14.30	14.63	14.28	14.53
2886	NYSE	ASA	Tue, Nov 4, 2003	14.25	14.46	14.13	14.40
2885	NYSE	ASA	Mon, Nov 3, 2003	14.47	14.50	14.17	14.22
2884	NYSE	ASA	Fri, Oct 31, 2003	14.57	14.71	14.42	14.48
2883	NYSE	ASA	Thu, Oct 30, 2003	14.63	14.87	14.47	14.49
2882	NYSE	ASA	Wed, Oct 29, 2003	14.41	14.68	14.41	14.67
2881	NYSE	ASA	Tue, Oct 28, 2003	14.70	14.70	14.30	14.35
2880	NYSE	ASA	Mon, Oct 27, 2003	14.74	14.83	14.62	14.78
2879	NYSE	ASA	Fri, Oct 24, 2003	14.53	14.84	14.53	14.73
2878	NYSE	ASA	Thu, Oct 23, 2003	14.52	14.52	14.36	14.39
2877	NYSE	ASA	Wed, Oct 22, 2003	14.68	14.82	14.57	14.57
2876	NYSE	ASA	Tue, Oct 21, 2003	14.03	14.55	13.97	14.54
2875	NYSE	ASA	Mon, Oct 20, 2003	13.86	14.03	13.85	13.94
2874	NYSE	ASA	Fri, Oct 17, 2003	14.02	14.05	13.77	13.81
2873	NYSE	ASA	Thu, Oct 16, 2003	13.97	14.25	13.97	14.13
2872	NYSE	ASA	Wed, Oct 15, 2003	13.98	14.08	13.91	13.92
2871	NYSE	ASA	Tue, Oct 14, 2003	13.97	14.12	13.97	14.04
2870	NYSE	ASA	Mon, Oct 13, 2003	13.78	14.10	13.72	14.10
2869	NYSE	ASA	Fri, Oct 10, 2003	13.82	13.89	13.74	13.78
2868	NYSE	ASA	Thu, Oct 9, 2003	13.67	13.73	13.52	13.73
2867	NYSE	ASA	Wed, Oct 8, 2003	13.60	14.01	13.58	13.86
2866	NYSE	ASA	Tue, Oct 7, 2003	13.53	13.69	13.53	13.60
2865	NYSE	ASA	Mon, Oct 6, 2003	13.47	13.62	13.38	13.53
2864	NYSE	ASA	Fri, Oct 3, 2003	14.02	14.12	13.60	13.66
2863	NYSE	ASA	Thu, Oct 2, 2003	14.10	14.23	13.99	14.13
2862	NYSE	ASA	Wed, Oct 1, 2003	14.18	14.20	13.93	14.15
2861	NYSE	ASA	Tue, Sep 30, 2003	14.20	14.45	14.08	14.15
2860	NYSE	ASA	Mon, Sep 29, 2003	13.78	14.12	13.75	14.07
2859	NYSE	ASA	Fri, Sep 26, 2003	14.18	14.21	13.68	13.73
2858	NYSE	ASA	Thu, Sep 25, 2003	15.07	15.10	14.22	14.25
2857	NYSE	ASA	Wed, Sep 24, 2003	15.00	15.00	14.78	14.93
2856	NYSE	ASA	Tue, Sep 23, 2003	14.85	15.03	14.72	14.93
2855	NYSE	ASA	Mon, Sep 22, 2003	14.88	15.00	14.82	14.92
2854	NYSE	ASA	Fri, Sep 19, 2003	14.52	14.78	14.52	14.67
2853	NYSE	ASA	Thu, Sep 18, 2003	14.55	14.77	14.43	14.50
2852	NYSE	ASA	Wed, Sep 17, 2003	14.38	14.55	14.38	14.48
2851	NYSE	ASA	Tue, Sep 16, 2003	14.58	14.58	14.20	14.39
2850	NYSE	ASA	Mon, Sep 15, 2003	14.53	14.60	14.38	14.43
2849	NYSE	ASA	Fri, Sep 12, 2003	14.83	14.95	14.46	14.51
2848	NYSE	ASA	Thu, Sep 11, 2003	14.67	14.81	14.51	14.78
2847	NYSE	ASA	Wed, Sep 10, 2003	14.90	14.93	14.58	14.67
2846	NYSE	ASA	Tue, Sep 9, 2003	14.92	15.13	14.85	14.88
2845	NYSE	ASA	Mon, Sep 8, 2003	14.50	14.58	14.37	14.58
2844	NYSE	ASA	Fri, Sep 5, 2003	14.43	14.67	14.43	14.52
2843	NYSE	ASA	Thu, Sep 4, 2003	14.25	14.39	14.17	14.35
2842	NYSE	ASA	Wed, Sep 3, 2003	14.24	14.31	14.12	14.19
2841	NYSE	ASA	Tue, Sep 2, 2003	14.30	14.53	14.24	14.28
2840	NYSE	ASA	Fri, Aug 29, 2003	14.57	14.71	14.43	14.46
2839	NYSE	ASA	Thu, Aug 28, 2003	14.35	14.56	14.30	14.48
2838	NYSE	ASA	Wed, Aug 27, 2003	13.98	14.45	13.97	14.42
2837	NYSE	ASA	Tue, Aug 26, 2003	13.62	13.83	13.53	13.78
2836	NYSE	ASA	Mon, Aug 25, 2003	13.92	13.99	13.52	13.62
2835	NYSE	ASA	Fri, Aug 22, 2003	13.93	14.05	13.77	13.87
2834	NYSE	ASA	Thu, Aug 21, 2003	14.07	14.13	13.85	13.88
2833	NYSE	ASA	Wed, Aug 20, 2003	13.88	14.28	13.88	14.20
2832	NYSE	ASA	Tue, Aug 19, 2003	13.68	13.98	13.55	13.90
2831	NYSE	ASA	Mon, Aug 18, 2003	13.75	13.77	13.67	13.70
2830	NYSE	ASA	Fri, Aug 15, 2003	13.87	13.98	13.79	13.91
2829	NYSE	ASA	Thu, Aug 14, 2003	13.93	14.15	13.90	13.95
2828	NYSE	ASA	Wed, Aug 13, 2003	13.79	14.07	13.73	13.87
2827	NYSE	ASA	Tue, Aug 12, 2003	13.98	13.98	13.83	13.85
2826	NYSE	ASA	Mon, Aug 11, 2003	14.01	14.07	13.82	14.03
2825	NYSE	ASA	Fri, Aug 8, 2003	13.61	13.96	13.59	13.91
2824	NYSE	ASA	Thu, Aug 7, 2003	13.57	13.60	13.49	13.57
2823	NYSE	ASA	Wed, Aug 6, 2003	13.50	13.66	13.45	13.61
2822	NYSE	ASA	Tue, Aug 5, 2003	13.33	13.52	13.20	13.47
2821	NYSE	ASA	Mon, Aug 4, 2003	13.28	13.46	13.18	13.45
2820	NYSE	ASA	Fri, Aug 1, 2003	13.20	13.47	13.02	13.12
2819	NYSE	ASA	Thu, Jul 31, 2003	13.02	13.24	13.01	13.23
2818	NYSE	ASA	Wed, Jul 30, 2003	13.16	13.16	13.02	13.05
2817	NYSE	ASA	Tue, Jul 29, 2003	13.26	13.28	13.08	13.16
2816	NYSE	ASA	Mon, Jul 28, 2003	13.62	13.62	13.25	13.36
2815	NYSE	ASA	Fri, Jul 25, 2003	13.46	13.58	13.25	13.52
2814	NYSE	ASA	Thu, Jul 24, 2003	13.00	13.45	12.95	13.43
2813	NYSE	ASA	Wed, Jul 23, 2003	12.53	13.00	12.49	13.00
2812	NYSE	ASA	Tue, Jul 22, 2003	12.30	12.37	12.29	12.35
2811	NYSE	ASA	Mon, Jul 21, 2003	11.97	12.38	11.97	12.37
2810	NYSE	ASA	Fri, Jul 18, 2003	11.83	11.97	11.80	11.88
2809	NYSE	ASA	Thu, Jul 17, 2003	11.76	12.10	11.76	11.87
2808	NYSE	ASA	Wed, Jul 16, 2003	12.00	12.00	11.83	11.84
2807	NYSE	ASA	Tue, Jul 15, 2003	12.63	12.63	11.97	12.01
2806	NYSE	ASA	Mon, Jul 14, 2003	12.48	12.65	12.48	12.53
2805	NYSE	ASA	Fri, Jul 11, 2003	12.40	12.50	12.38	12.42
2804	NYSE	ASA	Thu, Jul 10, 2003	12.43	12.57	12.39	12.42
2803	NYSE	ASA	Wed, Jul 9, 2003	12.43	12.50	12.41	12.41
2802	NYSE	ASA	Tue, Jul 8, 2003	12.48	12.60	12.39	12.40
2801	NYSE	ASA	Mon, Jul 7, 2003	12.78	12.86	12.57	12.62
2800	NYSE	ASA	Thu, Jul 3, 2003	12.91	12.97	12.88	12.92
2799	NYSE	ASA	Wed, Jul 2, 2003	13.01	13.02	12.83	12.91
2798	NYSE	ASA	Tue, Jul 1, 2003	12.72	13.02	12.71	13.02
2797	NYSE	ASA	Mon, Jun 30, 2003	12.33	12.62	12.30	12.58
2796	NYSE	ASA	Fri, Jun 27, 2003	12.28	12.45	12.27	12.34
2795	NYSE	ASA	Thu, Jun 26, 2003	12.32	12.40	12.23	12.28
2794	NYSE	ASA	Wed, Jun 25, 2003	12.27	12.60	12.27	12.49
2793	NYSE	ASA	Tue, Jun 24, 2003	12.58	12.62	12.29	12.33
2792	NYSE	ASA	Mon, Jun 23, 2003	13.00	13.00	12.67	12.68
2791	NYSE	ASA	Fri, Jun 20, 2003	13.13	13.13	12.96	13.05
2790	NYSE	ASA	Thu, Jun 19, 2003	12.88	13.20	12.85	13.15
2789	NYSE	ASA	Wed, Jun 18, 2003	13.00	13.05	12.84	12.93
2788	NYSE	ASA	Tue, Jun 17, 2003	12.68	13.10	12.67	13.09
2787	NYSE	ASA	Mon, Jun 16, 2003	12.62	12.63	12.44	12.61
2786	NYSE	ASA	Fri, Jun 13, 2003	12.22	12.62	12.22	12.53
2785	NYSE	ASA	Thu, Jun 12, 2003	12.15	12.38	12.15	12.30
2784	NYSE	ASA	Wed, Jun 11, 2003	12.00	12.30	12.00	12.26
2783	NYSE	ASA	Tue, Jun 10, 2003	12.25	12.25	11.88	12.00
2782	NYSE	ASA	Mon, Jun 9, 2003	12.47	12.58	12.37	12.37
2781	NYSE	ASA	Fri, Jun 6, 2003	12.33	12.56	12.27	12.47
2780	NYSE	ASA	Thu, Jun 5, 2003	12.05	12.51	12.05	12.47
2779	NYSE	ASA	Wed, Jun 4, 2003	11.96	11.98	11.87	11.92
2778	NYSE	ASA	Tue, Jun 3, 2003	11.92	12.05	11.83	11.93
2777	NYSE	ASA	Mon, Jun 2, 2003	11.83	12.10	11.73	11.91
2776	NYSE	ASA	Fri, May 30, 2003	11.82	11.98	11.78	11.97
2775	NYSE	ASA	Thu, May 29, 2003	11.77	12.07	11.77	11.98
2774	NYSE	ASA	Wed, May 28, 2003	12.32	12.33	11.98	11.99
2773	NYSE	ASA	Tue, May 27, 2003	12.80	12.93	12.57	12.58
2772	NYSE	ASA	Fri, May 23, 2003	12.82	12.88	12.63	12.64
2771	NYSE	ASA	Thu, May 22, 2003	12.86	12.87	12.58	12.70
2770	NYSE	ASA	Wed, May 21, 2003	12.75	12.97	12.57	12.92
2769	NYSE	ASA	Tue, May 20, 2003	12.78	12.85	12.67	12.80
2768	NYSE	ASA	Mon, May 19, 2003	12.14	12.71	12.14	12.70
2767	NYSE	ASA	Fri, May 16, 2003	12.20	12.27	12.07	12.07
2766	NYSE	ASA	Thu, May 15, 2003	12.09	12.29	12.09	12.13
2765	NYSE	ASA	Wed, May 14, 2003	12.08	12.17	11.93	12.03
2764	NYSE	ASA	Tue, May 13, 2003	12.23	12.23	12.00	12.01
2763	NYSE	ASA	Mon, May 12, 2003	12.10	12.22	12.10	12.17
2762	NYSE	ASA	Fri, May 9, 2003	12.06	12.10	11.95	12.02
2761	NYSE	ASA	Thu, May 8, 2003	11.94	12.22	11.92	12.03
2760	NYSE	ASA	Wed, May 7, 2003	11.98	12.02	11.87	11.90
2759	NYSE	ASA	Tue, May 6, 2003	12.00	12.07	11.86	11.98
2758	NYSE	ASA	Mon, May 5, 2003	11.73	11.99	11.73	11.98
2757	NYSE	ASA	Fri, May 2, 2003	11.90	11.90	11.66	11.78
2756	NYSE	ASA	Thu, May 1, 2003	11.76	11.99	11.76	11.89
2755	NYSE	ASA	Wed, Apr 30, 2003	11.40	11.83	11.40	11.75
2754	NYSE	ASA	Tue, Apr 29, 2003	11.65	11.65	11.25	11.27
2753	NYSE	ASA	Mon, Apr 28, 2003	11.92	11.92	11.62	11.66
2752	NYSE	ASA	Fri, Apr 25, 2003	11.87	11.99	11.77	11.89
2751	NYSE	ASA	Thu, Apr 24, 2003	12.17	12.17	11.83	11.87
2750	NYSE	ASA	Wed, Apr 23, 2003	12.30	12.32	12.07	12.08
2749	NYSE	ASA	Tue, Apr 22, 2003	12.34	12.40	12.12	12.25
2748	NYSE	ASA	Mon, Apr 21, 2003	12.25	12.38	12.15	12.34
2747	NYSE	ASA	Thu, Apr 17, 2003	11.82	12.11	11.82	12.08
2746	NYSE	ASA	Wed, Apr 16, 2003	11.57	11.73	11.54	11.70
2745	NYSE	ASA	Tue, Apr 15, 2003	11.47	11.63	11.33	11.60
2744	NYSE	ASA	Mon, Apr 14, 2003	11.60	11.62	11.38	11.42
2743	NYSE	ASA	Fri, Apr 11, 2003	11.56	11.73	11.44	11.60
2742	NYSE	ASA	Thu, Apr 10, 2003	11.75	11.82	11.62	11.66
2741	NYSE	ASA	Wed, Apr 9, 2003	11.16	11.77	11.08	11.75
2740	NYSE	ASA	Tue, Apr 8, 2003	11.23	11.43	11.15	11.23
2739	NYSE	ASA	Mon, Apr 7, 2003	11.03	11.29	10.91	11.21
2738	NYSE	ASA	Fri, Apr 4, 2003	11.13	11.32	10.95	11.27
2737	NYSE	ASA	Thu, Apr 3, 2003	10.98	11.17	10.98	11.15
2736	NYSE	ASA	Wed, Apr 2, 2003	11.09	11.18	11.05	11.12
2735	NYSE	ASA	Tue, Apr 1, 2003	11.52	11.56	11.42	11.42
2734	NYSE	ASA	Mon, Mar 31, 2003	11.70	11.83	11.47	11.57
2733	NYSE	ASA	Fri, Mar 28, 2003	10.75	11.50	10.74	11.50
2732	NYSE	ASA	Thu, Mar 27, 2003	10.97	10.97	10.68	10.70
2731	NYSE	ASA	Wed, Mar 26, 2003	11.01	11.05	10.88	10.97
2730	NYSE	ASA	Tue, Mar 25, 2003	11.07	11.14	10.90	10.99
2729	NYSE	ASA	Mon, Mar 24, 2003	10.98	11.02	10.88	11.00
2728	NYSE	ASA	Fri, Mar 21, 2003	11.15	11.15	10.59	10.83
2727	NYSE	ASA	Thu, Mar 20, 2003	11.37	11.57	11.13	11.22
2726	NYSE	ASA	Wed, Mar 19, 2003	11.72	11.76	11.35	11.37
2725	NYSE	ASA	Tue, Mar 18, 2003	11.42	11.67	11.42	11.65
2724	NYSE	ASA	Mon, Mar 17, 2003	11.68	11.70	11.32	11.40
2723	NYSE	ASA	Fri, Mar 14, 2003	11.06	11.45	11.06	11.40
2722	NYSE	ASA	Thu, Mar 13, 2003	11.12	11.30	10.87	11.07
2721	NYSE	ASA	Wed, Mar 12, 2003	10.87	11.20	10.83	11.12
2720	NYSE	ASA	Tue, Mar 11, 2003	11.15	11.28	11.00	11.05
2719	NYSE	ASA	Mon, Mar 10, 2003	11.52	11.62	11.19	11.32
2718	NYSE	ASA	Fri, Mar 7, 2003	11.70	11.70	11.39	11.42
2717	NYSE	ASA	Thu, Mar 6, 2003	11.92	11.95	11.73	11.73
2716	NYSE	ASA	Wed, Mar 5, 2003	11.93	11.96	11.77	11.85
2715	NYSE	ASA	Tue, Mar 4, 2003	11.90	11.92	11.81	11.84
2714	NYSE	ASA	Mon, Mar 3, 2003	12.07	12.07	11.64	11.73
2713	NYSE	ASA	Fri, Feb 28, 2003	11.82	12.09	11.81	12.07
2712	NYSE	ASA	Thu, Feb 27, 2003	11.88	11.90	11.73	11.81
2711	NYSE	ASA	Wed, Feb 26, 2003	11.75	12.05	11.73	11.97
2710	NYSE	ASA	Tue, Feb 25, 2003	12.50	12.72	11.82	11.92
2709	NYSE	ASA	Mon, Feb 24, 2003	12.50	12.56	12.41	12.50
2708	NYSE	ASA	Fri, Feb 21, 2003	12.75	12.79	12.31	12.35
2707	NYSE	ASA	Thu, Feb 20, 2003	12.78	12.90	12.72	12.72
2706	NYSE	ASA	Wed, Feb 19, 2003	12.58	12.70	12.51	12.63
2705	NYSE	ASA	Tue, Feb 18, 2003	12.55	12.55	12.25	12.50
2704	NYSE	ASA	Fri, Feb 14, 2003	12.75	12.76	12.44	12.70
2703	NYSE	ASA	Thu, Feb 13, 2003	12.69	12.95	12.68	12.80
2702	NYSE	ASA	Wed, Feb 12, 2003	12.63	12.75	12.37	12.60
2701	NYSE	ASA	Tue, Feb 11, 2003	12.50	12.93	12.50	12.83
2700	NYSE	ASA	Mon, Feb 10, 2003	13.30	13.38	12.50	12.57
2699	NYSE	ASA	Fri, Feb 7, 2003	13.61	13.71	13.35	13.35
2698	NYSE	ASA	Thu, Feb 6, 2003	13.66	13.74	13.55	13.63
2697	NYSE	ASA	Wed, Feb 5, 2003	13.84	13.90	13.17	13.47
2696	NYSE	ASA	Tue, Feb 4, 2003	13.42	13.98	13.42	13.87
2695	NYSE	ASA	Mon, Feb 3, 2003	13.32	13.35	13.18	13.24
2694	NYSE	ASA	Fri, Jan 31, 2003	13.42	13.42	13.15	13.32
2693	NYSE	ASA	Thu, Jan 30, 2003	13.14	13.57	13.09	13.42
2692	NYSE	ASA	Wed, Jan 29, 2003	13.47	13.58	13.13	13.15
2691	NYSE	ASA	Tue, Jan 28, 2003	13.56	13.57	13.18	13.52
2690	NYSE	ASA	Mon, Jan 27, 2003	14.07	14.25	13.53	13.53
2689	NYSE	ASA	Fri, Jan 24, 2003	13.62	14.11	13.61	13.99
2688	NYSE	ASA	Thu, Jan 23, 2003	13.38	13.83	13.34	13.62
2687	NYSE	ASA	Wed, Jan 22, 2003	13.32	13.35	12.90	13.27
2686	NYSE	ASA	Tue, Jan 21, 2003	13.35	13.35	13.10	13.15
2685	NYSE	ASA	Fri, Jan 17, 2003	13.52	13.65	13.22	13.34
2684	NYSE	ASA	Thu, Jan 16, 2003	12.98	13.67	12.97	13.52
2683	NYSE	ASA	Wed, Jan 15, 2003	12.95	13.26	12.93	12.93
2682	NYSE	ASA	Tue, Jan 14, 2003	13.69	13.85	13.13	13.17
2681	NYSE	ASA	Mon, Jan 13, 2003	13.37	13.78	13.37	13.69
2680	NYSE	ASA	Fri, Jan 10, 2003	13.75	13.99	13.59	13.82
2679	NYSE	ASA	Thu, Jan 9, 2003	13.68	13.79	13.46	13.67
2678	NYSE	ASA	Wed, Jan 8, 2003	13.42	13.92	13.37	13.77
2677	NYSE	ASA	Tue, Jan 7, 2003	13.73	13.78	13.34	13.45
2676	NYSE	ASA	Mon, Jan 6, 2003	14.06	14.20	13.78	13.81
2675	NYSE	ASA	Fri, Jan 3, 2003	13.64	14.14	13.58	14.06
2674	NYSE	ASA	Thu, Jan 2, 2003	13.50	13.66	13.32	13.64
2673	NYSE	ASA	Tue, Dec 31, 2002	13.33	13.80	13.33	13.66
2672	NYSE	ASA	Mon, Dec 30, 2002	13.90	13.95	13.12	13.33
2671	NYSE	ASA	Fri, Dec 27, 2002	13.95	14.28	13.87	13.93
2670	NYSE	ASA	Thu, Dec 26, 2002	13.37	13.97	13.37	13.93
2669	NYSE	ASA	Tue, Dec 24, 2002	13.63	13.70	13.38	13.43
2668	NYSE	ASA	Mon, Dec 23, 2002	12.99	13.60	12.99	13.60
2667	NYSE	ASA	Fri, Dec 20, 2002	12.72	12.96	12.50	12.90
2666	NYSE	ASA	Thu, Dec 19, 2002	13.23	13.43	12.77	12.77
2665	NYSE	ASA	Wed, Dec 18, 2002	12.92	13.25	12.72	13.23
2664	NYSE	ASA	Tue, Dec 17, 2002	13.38	13.38	12.91	12.95
2663	NYSE	ASA	Mon, Dec 16, 2002	13.10	13.39	12.88	13.25
2662	NYSE	ASA	Fri, Dec 13, 2002	12.39	13.22	12.38	13.10
2661	NYSE	ASA	Thu, Dec 12, 2002	11.25	12.47	11.25	12.38
2660	NYSE	ASA	Wed, Dec 11, 2002	11.32	11.37	11.05	11.29
2659	NYSE	ASA	Tue, Dec 10, 2002	11.47	11.47	11.06	11.28
2658	NYSE	ASA	Mon, Dec 9, 2002	11.33	11.55	11.25	11.42
2657	NYSE	ASA	Fri, Dec 6, 2002	11.06	11.37	11.00	11.36
2656	NYSE	ASA	Thu, Dec 5, 2002	10.72	10.97	10.67	10.96
2655	NYSE	ASA	Wed, Dec 4, 2002	10.83	10.91	10.67	10.78
2654	NYSE	ASA	Tue, Dec 3, 2002	10.10	10.53	10.10	10.53
2653	NYSE	ASA	Mon, Dec 2, 2002	9.87	10.00	9.77	9.97
2652	NYSE	ASA	Fri, Nov 29, 2002	9.90	10.08	9.90	10.02
2651	NYSE	ASA	Wed, Nov 27, 2002	10.00	10.12	9.81	9.98
2650	NYSE	ASA	Tue, Nov 26, 2002	9.95	10.07	9.95	10.00
2649	NYSE	ASA	Mon, Nov 25, 2002	9.97	10.00	9.83	10.00
2648	NYSE	ASA	Fri, Nov 22, 2002	9.92	10.20	9.75	10.09
2647	NYSE	ASA	Thu, Nov 21, 2002	9.90	9.95	9.71	9.89
2646	NYSE	ASA	Wed, Nov 20, 2002	10.19	10.22	9.80	9.91
2645	NYSE	ASA	Tue, Nov 19, 2002	10.50	10.67	10.14	10.19
2644	NYSE	ASA	Mon, Nov 18, 2002	10.33	10.50	10.27	10.48
2643	NYSE	ASA	Fri, Nov 15, 2002	10.37	10.53	10.33	10.47
2642	NYSE	ASA	Thu, Nov 14, 2002	10.33	10.33	10.13	10.20
2641	NYSE	ASA	Wed, Nov 13, 2002	10.58	10.73	10.24	10.37
2640	NYSE	ASA	Tue, Nov 12, 2002	10.37	10.77	10.30	10.71
2639	NYSE	ASA	Mon, Nov 11, 2002	10.59	10.71	10.25	10.40
2638	NYSE	ASA	Fri, Nov 8, 2002	10.95	10.95	10.62	10.66
2637	NYSE	ASA	Thu, Nov 7, 2002	10.80	10.90	10.70	10.78
2636	NYSE	ASA	Wed, Nov 6, 2002	10.60	10.75	10.40	10.69
2635	NYSE	ASA	Tue, Nov 5, 2002	10.58	10.73	10.53	10.68
2634	NYSE	ASA	Mon, Nov 4, 2002	10.38	10.65	10.27	10.55
2633	NYSE	ASA	Fri, Nov 1, 2002	10.22	10.42	10.11	10.42
2632	NYSE	ASA	Thu, Oct 31, 2002	10.17	10.18	9.95	9.98
2631	NYSE	ASA	Wed, Oct 30, 2002	10.07	10.18	10.00	10.11
2630	NYSE	ASA	Tue, Oct 29, 2002	10.13	10.27	10.05	10.05
2629	NYSE	ASA	Mon, Oct 28, 2002	9.95	10.08	9.73	9.95
2628	NYSE	ASA	Fri, Oct 25, 2002	9.92	9.95	9.60	9.73
2627	NYSE	ASA	Thu, Oct 24, 2002	9.42	9.63	9.42	9.49
2626	NYSE	ASA	Wed, Oct 23, 2002	9.67	9.72	9.50	9.50
2625	NYSE	ASA	Tue, Oct 22, 2002	9.33	9.70	9.33	9.67
2624	NYSE	ASA	Mon, Oct 21, 2002	9.43	9.55	9.27	9.32
2623	NYSE	ASA	Fri, Oct 18, 2002	9.28	9.52	9.27	9.45
2622	NYSE	ASA	Thu, Oct 17, 2002	9.42	9.48	9.17	9.30
2621	NYSE	ASA	Wed, Oct 16, 2002	9.75	9.90	9.63	9.73
2620	NYSE	ASA	Tue, Oct 15, 2002	9.85	10.03	9.72	9.73
2619	NYSE	ASA	Mon, Oct 14, 2002	9.96	10.20	9.96	10.12
2618	NYSE	ASA	Fri, Oct 11, 2002	9.42	9.93	9.42	9.79
2617	NYSE	ASA	Thu, Oct 10, 2002	9.55	9.63	9.39	9.58
2616	NYSE	ASA	Wed, Oct 9, 2002	9.63	9.80	9.54	9.62
2615	NYSE	ASA	Tue, Oct 8, 2002	9.87	9.95	9.57	9.57
2614	NYSE	ASA	Mon, Oct 7, 2002	10.14	10.14	9.88	10.00
2613	NYSE	ASA	Fri, Oct 4, 2002	10.08	10.31	10.01	10.13
2612	NYSE	ASA	Thu, Oct 3, 2002	10.50	10.50	10.12	10.17
2611	NYSE	ASA	Wed, Oct 2, 2002	10.37	10.55	10.20	10.37
2610	NYSE	ASA	Tue, Oct 1, 2002	10.58	10.58	10.20	10.32
2609	NYSE	ASA	Mon, Sep 30, 2002	11.02	11.11	10.75	10.76
2608	NYSE	ASA	Fri, Sep 27, 2002	10.48	10.83	10.45	10.83
2607	NYSE	ASA	Thu, Sep 26, 2002	10.60	10.74	10.27	10.53
2606	NYSE	ASA	Wed, Sep 25, 2002	11.58	11.58	10.90	10.90
2605	NYSE	ASA	Tue, Sep 24, 2002	11.53	11.67	11.42	11.67
2604	NYSE	ASA	Mon, Sep 23, 2002	11.30	11.60	11.25	11.31
2603	NYSE	ASA	Fri, Sep 20, 2002	11.43	11.50	11.30	11.30
2602	NYSE	ASA	Thu, Sep 19, 2002	11.43	11.50	11.27	11.50
2601	NYSE	ASA	Wed, Sep 18, 2002	11.47	11.57	11.05	11.14
2600	NYSE	ASA	Tue, Sep 17, 2002	11.25	11.43	11.22	11.23
2599	NYSE	ASA	Mon, Sep 16, 2002	11.30	11.59	11.17	11.59
2598	NYSE	ASA	Fri, Sep 13, 2002	11.43	11.57	11.17	11.30
2597	NYSE	ASA	Thu, Sep 12, 2002	10.83	11.41	10.83	11.41
2596	NYSE	ASA	Wed, Sep 11, 2002	10.42	10.92	10.42	10.80
2595	NYSE	ASA	Tue, Sep 10, 2002	11.05	11.05	10.76	10.78
2594	NYSE	ASA	Mon, Sep 9, 2002	10.97	11.22	10.92	11.19
2593	NYSE	ASA	Fri, Sep 6, 2002	10.33	10.72	10.28	10.70
2592	NYSE	ASA	Thu, Sep 5, 2002	10.17	10.49	10.17	10.45
2591	NYSE	ASA	Wed, Sep 4, 2002	10.25	10.25	9.93	9.93
2590	NYSE	ASA	Tue, Sep 3, 2002	10.05	10.27	10.05	10.25
2589	NYSE	ASA	Fri, Aug 30, 2002	10.03	10.08	9.90	9.93
2588	NYSE	ASA	Thu, Aug 29, 2002	9.90	10.03	9.83	9.97
2587	NYSE	ASA	Wed, Aug 28, 2002	10.06	10.08	9.71	9.73
2586	NYSE	ASA	Tue, Aug 27, 2002	9.57	9.95	9.51	9.93
2585	NYSE	ASA	Mon, Aug 26, 2002	9.27	9.65	9.15	9.64
2584	NYSE	ASA	Fri, Aug 23, 2002	8.93	9.24	8.93	9.07
2583	NYSE	ASA	Thu, Aug 22, 2002	8.72	8.97	8.67	8.97
2582	NYSE	ASA	Wed, Aug 21, 2002	8.90	8.90	8.67	8.72
2581	NYSE	ASA	Tue, Aug 20, 2002	8.90	9.00	8.81	8.90
2580	NYSE	ASA	Mon, Aug 19, 2002	9.33	9.33	8.88	8.90
2579	NYSE	ASA	Fri, Aug 16, 2002	9.67	9.73	9.48	9.62
2578	NYSE	ASA	Thu, Aug 15, 2002	9.30	9.70	9.22	9.69
2577	NYSE	ASA	Wed, Aug 14, 2002	9.95	10.05	9.32	9.37
2576	NYSE	ASA	Tue, Aug 13, 2002	9.73	9.87	9.52	9.83
2575	NYSE	ASA	Mon, Aug 12, 2002	9.83	9.97	9.55	9.73
2574	NYSE	ASA	Fri, Aug 9, 2002	9.28	9.83	9.25	9.71
2573	NYSE	ASA	Thu, Aug 8, 2002	9.47	9.58	9.15	9.19
2572	NYSE	ASA	Wed, Aug 7, 2002	9.58	9.97	9.43	9.69
2571	NYSE	ASA	Tue, Aug 6, 2002	8.82	9.20	8.80	9.08
2570	NYSE	ASA	Mon, Aug 5, 2002	9.53	9.83	8.91	8.91
2569	NYSE	ASA	Fri, Aug 2, 2002	9.34	9.81	9.34	9.67
2568	NYSE	ASA	Thu, Aug 1, 2002	8.67	9.35	8.64	9.33
2567	NYSE	ASA	Wed, Jul 31, 2002	9.53	9.65	8.83	8.93
2566	NYSE	ASA	Tue, Jul 30, 2002	9.28	9.58	9.27	9.53
2565	NYSE	ASA	Mon, Jul 29, 2002	8.37	9.07	8.37	8.95
2564	NYSE	ASA	Fri, Jul 26, 2002	8.75	8.88	8.24	8.33
2563	NYSE	ASA	Thu, Jul 25, 2002	9.27	9.47	9.08	9.32
2562	NYSE	ASA	Wed, Jul 24, 2002	9.42	9.58	8.98	9.27
2561	NYSE	ASA	Tue, Jul 23, 2002	10.77	10.87	9.62	9.62
2560	NYSE	ASA	Mon, Jul 22, 2002	11.48	11.48	10.92	10.95
2559	NYSE	ASA	Fri, Jul 19, 2002	11.50	11.63	11.12	11.30
2558	NYSE	ASA	Thu, Jul 18, 2002	10.93	11.13	10.91	10.98
2557	NYSE	ASA	Wed, Jul 17, 2002	11.08	11.18	10.90	10.93
2556	NYSE	ASA	Tue, Jul 16, 2002	11.67	11.83	11.33	11.34
2555	NYSE	ASA	Mon, Jul 15, 2002	11.50	12.00	11.47	11.52
2554	NYSE	ASA	Fri, Jul 12, 2002	11.13	11.31	10.90	11.17
2553	NYSE	ASA	Thu, Jul 11, 2002	11.63	11.74	11.17	11.18
2552	NYSE	ASA	Wed, Jul 10, 2002	11.60	11.75	11.40	11.63
2551	NYSE	ASA	Tue, Jul 9, 2002	10.97	11.83	10.97	11.66
2550	NYSE	ASA	Mon, Jul 8, 2002	10.33	10.99	10.28	10.91
2549	NYSE	ASA	Fri, Jul 5, 2002	10.42	10.42	10.27	10.34
2548	NYSE	ASA	Wed, Jul 3, 2002	10.78	10.78	10.42	10.42
2547	NYSE	ASA	Tue, Jul 2, 2002	11.07	11.38	10.76	10.78
2546	NYSE	ASA	Mon, Jul 1, 2002	10.15	11.08	10.03	11.07
2545	NYSE	ASA	Fri, Jun 28, 2002	10.63	10.66	10.09	10.22
2544	NYSE	ASA	Thu, Jun 27, 2002	10.92	11.13	10.57	10.57
2543	NYSE	ASA	Wed, Jun 26, 2002	11.57	11.80	11.01	11.02
2542	NYSE	ASA	Tue, Jun 25, 2002	11.37	11.62	11.10	11.40
2541	NYSE	ASA	Mon, Jun 24, 2002	12.07	12.43	11.50	11.50
2540	NYSE	ASA	Fri, Jun 21, 2002	11.87	12.05	11.70	11.94
2539	NYSE	ASA	Thu, Jun 20, 2002	11.34	11.95	11.34	11.90
2538	NYSE	ASA	Wed, Jun 19, 2002	11.55	11.60	11.18	11.33
2537	NYSE	ASA	Tue, Jun 18, 2002	11.14	11.50	11.14	11.39
2536	NYSE	ASA	Mon, Jun 17, 2002	11.10	11.15	10.76	11.06
2535	NYSE	ASA	Fri, Jun 14, 2002	12.50	12.50	11.07	11.35
2534	NYSE	ASA	Thu, Jun 13, 2002	10.98	11.13	10.78	10.95
2533	NYSE	ASA	Wed, Jun 12, 2002	11.51	11.77	10.93	10.93
2532	NYSE	ASA	Tue, Jun 11, 2002	10.62	11.51	10.37	11.51
2531	NYSE	ASA	Mon, Jun 10, 2002	11.17	11.28	10.75	10.75
2530	NYSE	ASA	Fri, Jun 7, 2002	12.35	12.50	11.58	11.58
2529	NYSE	ASA	Thu, Jun 6, 2002	12.42	12.75	12.38	12.39
2528	NYSE	ASA	Wed, Jun 5, 2002	12.39	12.60	12.25	12.40
2527	NYSE	ASA	Tue, Jun 4, 2002	13.05	13.48	12.80	12.85
2526	NYSE	ASA	Mon, Jun 3, 2002	12.50	12.96	12.42	12.96
2525	NYSE	ASA	Fri, May 31, 2002	12.35	12.57	12.32	12.50
2524	NYSE	ASA	Thu, May 30, 2002	12.62	12.63	12.25	12.35
2523	NYSE	ASA	Wed, May 29, 2002	13.09	13.09	12.46	12.52
2522	NYSE	ASA	Tue, May 28, 2002	12.46	12.88	12.17	12.87
2521	NYSE	ASA	Fri, May 24, 2002	12.53	13.00	12.43	12.46
2520	NYSE	ASA	Thu, May 23, 2002	12.60	13.08	12.43	12.77
2519	NYSE	ASA	Wed, May 22, 2002	13.09	13.23	12.67	12.82
2518	NYSE	ASA	Tue, May 21, 2002	12.62	13.06	12.58	12.90
2517	NYSE	ASA	Mon, May 20, 2002	12.33	12.83	12.20	12.67
2516	NYSE	ASA	Fri, May 17, 2002	11.78	12.03	11.70	11.97
2515	NYSE	ASA	Thu, May 16, 2002	11.76	12.03	11.73	11.77
2514	NYSE	ASA	Wed, May 15, 2002	11.97	12.05	11.57	11.68
2513	NYSE	ASA	Tue, May 14, 2002	12.34	12.35	11.90	11.94
2512	NYSE	ASA	Mon, May 13, 2002	12.65	12.65	12.38	12.62
2511	NYSE	ASA	Fri, May 10, 2002	12.22	12.66	12.22	12.66
2510	NYSE	ASA	Thu, May 9, 2002	11.58	12.20	11.55	12.20
2509	NYSE	ASA	Wed, May 8, 2002	11.65	11.67	11.35	11.58
2508	NYSE	ASA	Tue, May 7, 2002	11.50	11.95	11.50	11.77
2507	NYSE	ASA	Mon, May 6, 2002	11.32	11.99	11.32	11.83
2506	NYSE	ASA	Fri, May 3, 2002	10.92	11.53	10.87	11.24
2505	NYSE	ASA	Thu, May 2, 2002	10.77	11.00	10.71	10.77
2504	NYSE	ASA	Wed, May 1, 2002	10.58	11.25	10.56	10.97
2503	NYSE	ASA	Tue, Apr 30, 2002	10.95	10.95	10.27	10.72
2502	NYSE	ASA	Mon, Apr 29, 2002	11.48	11.49	11.00	11.06
2501	NYSE	ASA	Fri, Apr 26, 2002	10.67	11.60	10.44	11.60
2500	NYSE	ASA	Thu, Apr 25, 2002	10.92	10.98	10.54	10.54
2499	NYSE	ASA	Wed, Apr 24, 2002	10.53	10.76	10.45	10.57
2498	NYSE	ASA	Tue, Apr 23, 2002	10.22	10.49	10.09	10.43
2497	NYSE	ASA	Mon, Apr 22, 2002	9.83	10.28	9.83	10.27
2496	NYSE	ASA	Fri, Apr 19, 2002	9.27	9.75	9.27	9.73
2495	NYSE	ASA	Thu, Apr 18, 2002	9.55	9.70	9.36	9.36
2494	NYSE	ASA	Wed, Apr 17, 2002	9.42	9.58	9.35	9.43
2493	NYSE	ASA	Tue, Apr 16, 2002	9.38	9.38	9.13	9.23
2492	NYSE	ASA	Mon, Apr 15, 2002	9.35	9.49	9.30	9.38
2491	NYSE	ASA	Fri, Apr 12, 2002	9.40	9.47	9.28	9.39
2490	NYSE	ASA	Thu, Apr 11, 2002	9.39	9.57	9.32	9.40
2489	NYSE	ASA	Wed, Apr 10, 2002	8.93	9.46	8.93	9.39
2488	NYSE	ASA	Tue, Apr 9, 2002	8.97	9.00	8.86	8.92
2487	NYSE	ASA	Mon, Apr 8, 2002	9.08	9.23	8.90	9.02
2486	NYSE	ASA	Fri, Apr 5, 2002	9.27	9.27	8.89	9.10
2485	NYSE	ASA	Thu, Apr 4, 2002	9.07	9.15	8.94	9.10
2484	NYSE	ASA	Wed, Apr 3, 2002	8.83	9.12	8.80	9.08
2483	NYSE	ASA	Tue, Apr 2, 2002	9.83	9.83	9.24	9.25
2482	NYSE	ASA	Mon, Apr 1, 2002	9.65	9.83	9.50	9.73
2481	NYSE	ASA	Thu, Mar 28, 2002	9.67	9.80	9.52	9.66
2480	NYSE	ASA	Wed, Mar 27, 2002	9.30	9.74	9.30	9.63
2479	NYSE	ASA	Tue, Mar 26, 2002	9.47	9.47	9.17	9.27
2478	NYSE	ASA	Mon, Mar 25, 2002	8.97	9.63	8.92	9.54
2477	NYSE	ASA	Fri, Mar 22, 2002	8.58	8.90	8.58	8.85
2476	NYSE	ASA	Thu, Mar 21, 2002	8.47	8.62	8.40	8.58
2475	NYSE	ASA	Wed, Mar 20, 2002	8.31	8.47	8.30	8.47
2474	NYSE	ASA	Tue, Mar 19, 2002	8.29	8.33	8.22	8.33
2473	NYSE	ASA	Mon, Mar 18, 2002	7.90	8.30	7.87	8.30
2472	NYSE	ASA	Fri, Mar 15, 2002	7.97	8.08	7.84	7.85
2471	NYSE	ASA	Thu, Mar 14, 2002	7.90	8.00	7.84	7.89
2470	NYSE	ASA	Wed, Mar 13, 2002	8.10	8.17	8.00	8.00
2469	NYSE	ASA	Tue, Mar 12, 2002	8.23	8.25	8.04	8.14
2468	NYSE	ASA	Mon, Mar 11, 2002	7.87	8.03	7.86	8.01
2467	NYSE	ASA	Fri, Mar 8, 2002	7.97	7.97	7.70	7.80
2466	NYSE	ASA	Thu, Mar 7, 2002	8.30	8.36	7.95	8.05
2465	NYSE	ASA	Wed, Mar 6, 2002	8.41	8.51	8.33	8.48
2464	NYSE	ASA	Tue, Mar 5, 2002	8.53	8.69	8.38	8.41
2463	NYSE	ASA	Mon, Mar 4, 2002	8.75	8.83	8.53	8.53
2462	NYSE	ASA	Fri, Mar 1, 2002	8.52	8.90	8.48	8.75
2461	NYSE	ASA	Thu, Feb 28, 2002	8.58	8.63	8.50	8.58
2460	NYSE	ASA	Wed, Feb 27, 2002	8.52	8.57	8.33	8.56
2459	NYSE	ASA	Tue, Feb 26, 2002	8.34	8.68	8.34	8.52
2458	NYSE	ASA	Mon, Feb 25, 2002	8.38	8.44	8.28	8.30
2457	NYSE	ASA	Fri, Feb 22, 2002	8.40	8.53	8.34	8.46
2456	NYSE	ASA	Thu, Feb 21, 2002	8.12	8.40	8.09	8.40
2455	NYSE	ASA	Wed, Feb 20, 2002	8.00	8.17	7.93	8.10
2454	NYSE	ASA	Tue, Feb 19, 2002	8.17	8.38	7.94	8.03
2453	NYSE	ASA	Fri, Feb 15, 2002	8.72	8.72	8.20	8.27
2452	NYSE	ASA	Thu, Feb 14, 2002	7.67	8.43	7.67	8.23
2451	NYSE	ASA	Wed, Feb 13, 2002	8.33	8.53	8.23	8.48
2450	NYSE	ASA	Tue, Feb 12, 2002	8.27	8.55	8.25	8.45
2449	NYSE	ASA	Mon, Feb 11, 2002	8.67	8.67	8.36	8.40
2448	NYSE	ASA	Fri, Feb 8, 2002	8.72	9.17	8.67	8.88
2447	NYSE	ASA	Thu, Feb 7, 2002	8.27	8.57	8.27	8.55
2446	NYSE	ASA	Wed, Feb 6, 2002	8.74	8.83	8.22	8.22
2445	NYSE	ASA	Tue, Feb 5, 2002	8.16	8.75	8.03	8.75
2444	NYSE	ASA	Mon, Feb 4, 2002	7.77	8.03	7.75	8.00
2443	NYSE	ASA	Fri, Feb 1, 2002	7.48	7.69	7.48	7.62
2442	NYSE	ASA	Thu, Jan 31, 2002	7.33	7.38	7.20	7.32
2441	NYSE	ASA	Wed, Jan 30, 2002	7.51	7.59	7.25	7.30
2440	NYSE	ASA	Tue, Jan 29, 2002	7.17	7.57	7.17	7.50
2439	NYSE	ASA	Mon, Jan 28, 2002	7.23	7.31	7.17	7.25
2438	NYSE	ASA	Fri, Jan 25, 2002	7.02	7.27	6.98	7.25
2437	NYSE	ASA	Thu, Jan 24, 2002	7.10	7.11	7.00	7.02
2436	NYSE	ASA	Wed, Jan 23, 2002	7.20	7.20	7.10	7.12
2435	NYSE	ASA	Tue, Jan 22, 2002	7.37	7.37	7.17	7.20
2434	NYSE	ASA	Fri, Jan 18, 2002	7.46	7.46	7.30	7.37
2433	NYSE	ASA	Thu, Jan 17, 2002	7.48	7.50	7.42	7.45
2432	NYSE	ASA	Wed, Jan 16, 2002	7.23	7.40	7.15	7.37
2431	NYSE	ASA	Tue, Jan 15, 2002	7.07	7.27	7.05	7.21
2430	NYSE	ASA	Mon, Jan 14, 2002	6.90	7.03	6.85	7.03
2429	NYSE	ASA	Fri, Jan 11, 2002	7.00	7.00	6.83	6.98
2428	NYSE	ASA	Thu, Jan 10, 2002	7.02	7.09	6.98	7.00
2427	NYSE	ASA	Wed, Jan 9, 2002	6.97	7.07	6.87	6.87
2426	NYSE	ASA	Tue, Jan 8, 2002	6.75	6.90	6.69	6.88
2425	NYSE	ASA	Mon, Jan 7, 2002	6.58	6.77	6.56	6.75
2424	NYSE	ASA	Fri, Jan 4, 2002	6.60	6.62	6.48	6.58
2423	NYSE	ASA	Thu, Jan 3, 2002	6.67	6.67	6.54	6.60
2422	NYSE	ASA	Wed, Jan 2, 2002	6.63	6.66	6.55	6.63
2421	NYSE	ASA	Mon, Dec 31, 2001	6.55	6.67	6.55	6.67
2420	NYSE	ASA	Fri, Dec 28, 2001	6.73	6.73	6.54	6.61
2419	NYSE	ASA	Thu, Dec 27, 2001	6.67	6.73	6.57	6.73
2418	NYSE	ASA	Wed, Dec 26, 2001	6.73	6.74	6.63	6.70
2417	NYSE	ASA	Mon, Dec 24, 2001	6.75	6.75	6.72	6.75
2416	NYSE	ASA	Fri, Dec 21, 2001	6.78	6.78	6.70	6.78
2415	NYSE	ASA	Thu, Dec 20, 2001	6.70	6.77	6.70	6.74
2414	NYSE	ASA	Wed, Dec 19, 2001	6.78	6.83	6.63	6.74
2413	NYSE	ASA	Tue, Dec 18, 2001	6.79	6.87	6.73	6.87
2412	NYSE	ASA	Mon, Dec 17, 2001	6.80	6.83	6.73	6.80
2411	NYSE	ASA	Fri, Dec 14, 2001	6.59	6.91	6.59	6.83
2410	NYSE	ASA	Thu, Dec 13, 2001	6.45	6.61	6.44	6.57
2409	NYSE	ASA	Wed, Dec 12, 2001	6.43	6.48	6.33	6.45
2408	NYSE	ASA	Tue, Dec 11, 2001	6.43	6.48	6.38	6.42
2407	NYSE	ASA	Mon, Dec 10, 2001	6.48	6.48	6.32	6.47
2406	NYSE	ASA	Fri, Dec 7, 2001	6.58	6.58	6.47	6.48
2405	NYSE	ASA	Thu, Dec 6, 2001	6.40	6.58	6.40	6.58
2404	NYSE	ASA	Wed, Dec 5, 2001	6.45	6.47	6.31	6.42
2403	NYSE	ASA	Tue, Dec 4, 2001	6.49	6.50	6.40	6.43
2402	NYSE	ASA	Mon, Dec 3, 2001	6.60	6.61	6.52	6.57
2401	NYSE	ASA	Fri, Nov 30, 2001	6.57	6.64	6.57	6.61
2400	NYSE	ASA	Thu, Nov 29, 2001	6.67	6.70	6.57	6.57
2399	NYSE	ASA	Wed, Nov 28, 2001	6.60	6.68	6.57	6.58
2398	NYSE	ASA	Tue, Nov 27, 2001	6.35	6.57	6.35	6.57
2397	NYSE	ASA	Mon, Nov 26, 2001	6.49	6.49	6.27	6.29
2396	NYSE	ASA	Fri, Nov 23, 2001	6.32	6.42	6.32	6.42
2395	NYSE	ASA	Wed, Nov 21, 2001	6.20	6.32	6.17	6.32
2394	NYSE	ASA	Tue, Nov 20, 2001	6.03	6.18	6.03	6.18
2393	NYSE	ASA	Mon, Nov 19, 2001	6.25	6.25	6.10	6.13
2392	NYSE	ASA	Fri, Nov 16, 2001	6.17	6.27	6.12	6.27
2391	NYSE	ASA	Thu, Nov 15, 2001	6.32	6.33	6.13	6.25
2390	NYSE	ASA	Wed, Nov 14, 2001	6.32	6.38	6.30	6.33
2389	NYSE	ASA	Tue, Nov 13, 2001	6.37	6.38	6.27	6.28
2388	NYSE	ASA	Mon, Nov 12, 2001	6.65	6.67	6.45	6.53
2387	NYSE	ASA	Fri, Nov 9, 2001	6.58	6.71	6.58	6.64
2386	NYSE	ASA	Thu, Nov 8, 2001	6.73	6.81	6.53	6.58
2385	NYSE	ASA	Wed, Nov 7, 2001	6.60	6.75	6.57	6.75
2384	NYSE	ASA	Tue, Nov 6, 2001	6.53	6.63	6.51	6.61
2383	NYSE	ASA	Mon, Nov 5, 2001	6.57	6.57	6.43	6.54
2382	NYSE	ASA	Fri, Nov 2, 2001	6.39	6.63	6.35	6.58
2381	NYSE	ASA	Thu, Nov 1, 2001	6.30	6.41	6.30	6.39
2380	NYSE	ASA	Wed, Oct 31, 2001	6.37	6.37	6.27	6.32
2379	NYSE	ASA	Tue, Oct 30, 2001	6.17	6.33	6.15	6.33
2378	NYSE	ASA	Mon, Oct 29, 2001	6.18	6.28	6.13	6.13
2377	NYSE	ASA	Fri, Oct 26, 2001	6.08	6.23	6.08	6.10
2376	NYSE	ASA	Thu, Oct 25, 2001	6.00	6.18	6.00	6.08
2375	NYSE	ASA	Wed, Oct 24, 2001	5.97	6.03	5.97	5.98
2374	NYSE	ASA	Tue, Oct 23, 2001	5.97	5.99	5.94	5.97
2373	NYSE	ASA	Mon, Oct 22, 2001	5.99	6.02	5.96	5.96
2372	NYSE	ASA	Fri, Oct 19, 2001	6.05	6.13	5.98	6.00
2371	NYSE	ASA	Thu, Oct 18, 2001	6.23	6.23	6.07	6.08
2370	NYSE	ASA	Wed, Oct 17, 2001	6.13	6.33	6.10	6.27
2369	NYSE	ASA	Tue, Oct 16, 2001	6.10	6.15	6.03	6.11
2368	NYSE	ASA	Mon, Oct 15, 2001	6.17	6.23	6.04	6.08
2367	NYSE	ASA	Fri, Oct 12, 2001	5.92	6.24	5.92	6.05
2366	NYSE	ASA	Thu, Oct 11, 2001	5.98	6.05	5.87	5.92
2365	NYSE	ASA	Wed, Oct 10, 2001	6.37	6.38	6.12	6.16
2364	NYSE	ASA	Tue, Oct 9, 2001	6.49	6.49	6.30	6.37
2363	NYSE	ASA	Mon, Oct 8, 2001	6.45	6.52	6.40	6.49
2362	NYSE	ASA	Fri, Oct 5, 2001	6.32	6.43	6.26	6.42
2361	NYSE	ASA	Thu, Oct 4, 2001	6.20	6.32	6.18	6.30
2360	NYSE	ASA	Wed, Oct 3, 2001	6.46	6.46	6.17	6.19
2359	NYSE	ASA	Tue, Oct 2, 2001	6.46	6.50	6.27	6.46
2358	NYSE	ASA	Mon, Oct 1, 2001	6.13	6.47	6.09	6.46
2357	NYSE	ASA	Fri, Sep 28, 2001	6.16	6.20	6.13	6.18
2356	NYSE	ASA	Thu, Sep 27, 2001	6.05	6.20	6.00	6.15
2355	NYSE	ASA	Wed, Sep 26, 2001	5.74	6.27	5.74	6.20
2354	NYSE	ASA	Tue, Sep 25, 2001	5.90	5.98	5.67	5.70
2353	NYSE	ASA	Mon, Sep 24, 2001	5.95	5.97	5.82	5.82
2352	NYSE	ASA	Fri, Sep 21, 2001	6.32	6.32	6.00	6.00
2351	NYSE	ASA	Thu, Sep 20, 2001	5.90	6.15	5.85	6.15
2350	NYSE	ASA	Wed, Sep 19, 2001	5.75	5.97	5.75	5.87
2349	NYSE	ASA	Tue, Sep 18, 2001	5.83	5.88	5.72	5.77
2348	NYSE	ASA	Mon, Sep 17, 2001	6.00	6.03	5.87	5.88
2347	NYSE	ASA	Mon, Sep 10, 2001	5.70	5.78	5.69	5.77
2346	NYSE	ASA	Fri, Sep 7, 2001	5.75	5.76	5.71	5.73
2345	NYSE	ASA	Thu, Sep 6, 2001	5.80	5.82	5.75	5.77
2344	NYSE	ASA	Wed, Sep 5, 2001	5.83	5.87	5.75	5.80
2343	NYSE	ASA	Tue, Sep 4, 2001	5.84	5.86	5.82	5.82
2342	NYSE	ASA	Fri, Aug 31, 2001	5.95	5.95	5.87	5.87
2341	NYSE	ASA	Thu, Aug 30, 2001	5.94	5.99	5.88	5.93
2340	NYSE	ASA	Wed, Aug 29, 2001	5.91	5.91	5.88	5.90
2339	NYSE	ASA	Tue, Aug 28, 2001	5.91	5.98	5.90	5.91
2338	NYSE	ASA	Mon, Aug 27, 2001	5.95	6.03	5.93	5.94
2337	NYSE	ASA	Fri, Aug 24, 2001	6.02	6.08	5.94	5.94
2336	NYSE	ASA	Thu, Aug 23, 2001	6.00	6.12	6.00	6.10
2335	NYSE	ASA	Wed, Aug 22, 2001	6.27	6.27	5.97	6.00
2334	NYSE	ASA	Tue, Aug 21, 2001	6.15	6.23	6.13	6.20
2333	NYSE	ASA	Mon, Aug 20, 2001	6.26	6.26	6.12	6.14
2332	NYSE	ASA	Fri, Aug 17, 2001	6.26	6.31	6.18	6.26
2331	NYSE	ASA	Thu, Aug 16, 2001	6.21	6.28	6.20	6.21
2330	NYSE	ASA	Wed, Aug 15, 2001	6.11	6.20	6.11	6.17
2329	NYSE	ASA	Tue, Aug 14, 2001	6.07	6.15	6.07	6.09
2328	NYSE	ASA	Mon, Aug 13, 2001	6.07	6.23	6.07	6.21
2327	NYSE	ASA	Fri, Aug 10, 2001	6.22	6.25	6.07	6.07
2326	NYSE	ASA	Thu, Aug 9, 2001	5.80	6.17	5.78	6.14
2325	NYSE	ASA	Wed, Aug 8, 2001	5.68	5.80	5.65	5.73
2324	NYSE	ASA	Tue, Aug 7, 2001	5.68	5.72	5.68	5.68
2323	NYSE	ASA	Mon, Aug 6, 2001	5.79	5.82	5.71	5.74
2322	NYSE	ASA	Fri, Aug 3, 2001	5.70	5.77	5.70	5.74
2321	NYSE	ASA	Thu, Aug 2, 2001	5.67	5.72	5.67	5.70
2320	NYSE	ASA	Wed, Aug 1, 2001	5.73	5.78	5.72	5.73
2319	NYSE	ASA	Tue, Jul 31, 2001	5.71	5.76	5.70	5.73
2318	NYSE	ASA	Mon, Jul 30, 2001	5.82	5.82	5.69	5.69
2317	NYSE	ASA	Fri, Jul 27, 2001	5.85	5.87	5.82	5.82
2316	NYSE	ASA	Thu, Jul 26, 2001	6.10	6.10	5.87	5.91
2315	NYSE	ASA	Wed, Jul 25, 2001	6.13	6.18	6.10	6.12
2314	NYSE	ASA	Tue, Jul 24, 2001	6.09	6.17	6.08	6.17
2313	NYSE	ASA	Mon, Jul 23, 2001	6.10	6.10	6.07	6.09
2312	NYSE	ASA	Fri, Jul 20, 2001	6.12	6.18	6.12	6.17
2311	NYSE	ASA	Thu, Jul 19, 2001	6.11	6.15	6.07	6.12
2310	NYSE	ASA	Wed, Jul 18, 2001	6.13	6.20	6.12	6.15
2309	NYSE	ASA	Tue, Jul 17, 2001	6.13	6.15	6.10	6.12
2308	NYSE	ASA	Mon, Jul 16, 2001	6.27	6.29	6.09	6.15
2307	NYSE	ASA	Fri, Jul 13, 2001	6.27	6.30	6.22	6.25
2306	NYSE	ASA	Thu, Jul 12, 2001	6.23	6.30	6.13	6.28
2305	NYSE	ASA	Wed, Jul 11, 2001	6.14	6.35	6.13	6.30
2304	NYSE	ASA	Tue, Jul 10, 2001	6.13	6.15	6.10	6.10
2303	NYSE	ASA	Mon, Jul 9, 2001	6.23	6.25	6.12	6.13
2302	NYSE	ASA	Fri, Jul 6, 2001	6.22	6.24	6.22	6.23
2301	NYSE	ASA	Thu, Jul 5, 2001	6.22	6.25	6.21	6.22
2300	NYSE	ASA	Tue, Jul 3, 2001	6.30	6.30	6.20	6.22
2299	NYSE	ASA	Mon, Jul 2, 2001	6.32	6.32	6.25	6.29
2298	NYSE	ASA	Fri, Jun 29, 2001	6.36	6.41	6.35	6.38
2297	NYSE	ASA	Thu, Jun 28, 2001	6.43	6.43	6.27	6.30
2296	NYSE	ASA	Wed, Jun 27, 2001	6.50	6.60	6.45	6.47
2295	NYSE	ASA	Tue, Jun 26, 2001	6.40	6.59	6.40	6.52
2294	NYSE	ASA	Mon, Jun 25, 2001	6.33	6.42	6.33	6.37
2293	NYSE	ASA	Fri, Jun 22, 2001	6.24	6.37	6.23	6.26
2292	NYSE	ASA	Thu, Jun 21, 2001	6.39	6.40	6.24	6.24
2291	NYSE	ASA	Wed, Jun 20, 2001	6.50	6.50	6.34	6.47
2290	NYSE	ASA	Tue, Jun 19, 2001	6.57	6.66	6.55	6.56
2289	NYSE	ASA	Mon, Jun 18, 2001	6.63	6.67	6.51	6.54
2288	NYSE	ASA	Fri, Jun 15, 2001	6.72	6.75	6.63	6.63
2287	NYSE	ASA	Thu, Jun 14, 2001	6.67	6.80	6.65	6.73
2286	NYSE	ASA	Wed, Jun 13, 2001	6.73	6.83	6.67	6.67
2285	NYSE	ASA	Tue, Jun 12, 2001	6.61	6.77	6.61	6.66
2284	NYSE	ASA	Mon, Jun 11, 2001	6.47	6.57	6.47	6.57
2283	NYSE	ASA	Fri, Jun 8, 2001	6.47	6.66	6.47	6.63
2282	NYSE	ASA	Thu, Jun 7, 2001	6.35	6.50	6.35	6.42
2281	NYSE	ASA	Wed, Jun 6, 2001	6.70	6.70	6.50	6.51
2280	NYSE	ASA	Tue, Jun 5, 2001	6.61	6.88	6.61	6.72
2279	NYSE	ASA	Mon, Jun 4, 2001	6.64	6.73	6.60	6.60
2278	NYSE	ASA	Fri, Jun 1, 2001	6.53	6.72	6.45	6.62
2277	NYSE	ASA	Thu, May 31, 2001	6.52	6.60	6.52	6.57
2276	NYSE	ASA	Wed, May 30, 2001	6.67	6.68	6.47	6.52
2275	NYSE	ASA	Tue, May 29, 2001	6.67	6.75	6.67	6.73
2274	NYSE	ASA	Fri, May 25, 2001	6.60	6.88	6.56	6.85
2273	NYSE	ASA	Thu, May 24, 2001	6.98	6.98	6.55	6.60
2272	NYSE	ASA	Wed, May 23, 2001	7.00	7.02	6.75	6.87
2271	NYSE	ASA	Tue, May 22, 2001	7.12	7.12	6.87	6.93
2270	NYSE	ASA	Mon, May 21, 2001	7.58	7.63	7.00	7.27
2269	NYSE	ASA	Fri, May 18, 2001	7.23	7.59	7.18	7.42
2268	NYSE	ASA	Thu, May 17, 2001	7.25	7.28	7.10	7.26
2267	NYSE	ASA	Wed, May 16, 2001	6.72	7.14	6.72	7.08
2266	NYSE	ASA	Tue, May 15, 2001	6.62	6.77	6.60	6.67
2265	NYSE	ASA	Mon, May 14, 2001	6.72	6.72	6.65	6.67
2264	NYSE	ASA	Fri, May 11, 2001	6.76	6.77	6.69	6.72
2263	NYSE	ASA	Thu, May 10, 2001	6.70	6.77	6.58	6.76
2262	NYSE	ASA	Wed, May 9, 2001	6.52	6.75	6.50	6.72
2261	NYSE	ASA	Tue, May 8, 2001	6.42	6.46	6.34	6.44
2260	NYSE	ASA	Mon, May 7, 2001	6.40	6.47	6.37	6.43
2259	NYSE	ASA	Fri, May 4, 2001	6.41	6.43	6.37	6.40
2258	NYSE	ASA	Thu, May 3, 2001	6.46	6.48	6.37	6.41
2257	NYSE	ASA	Wed, May 2, 2001	6.45	6.47	6.27	6.46
2256	NYSE	ASA	Tue, May 1, 2001	6.45	6.53	6.42	6.50
2255	NYSE	ASA	Mon, Apr 30, 2001	6.49	6.51	6.40	6.40
2254	NYSE	ASA	Fri, Apr 27, 2001	6.40	6.53	6.32	6.49
2253	NYSE	ASA	Thu, Apr 26, 2001	6.13	6.40	6.13	6.38
2252	NYSE	ASA	Wed, Apr 25, 2001	6.07	6.10	6.07	6.08
2251	NYSE	ASA	Tue, Apr 24, 2001	5.92	6.09	5.92	6.00
2250	NYSE	ASA	Mon, Apr 23, 2001	5.88	5.92	5.87	5.89
2249	NYSE	ASA	Fri, Apr 20, 2001	5.82	5.92	5.75	5.87
2248	NYSE	ASA	Thu, Apr 19, 2001	5.75	5.86	5.75	5.83
2247	NYSE	ASA	Wed, Apr 18, 2001	5.68	5.80	5.63	5.72
2246	NYSE	ASA	Tue, Apr 17, 2001	5.73	5.77	5.70	5.72
2245	NYSE	ASA	Mon, Apr 16, 2001	5.67	5.87	5.65	5.86
2244	NYSE	ASA	Thu, Apr 12, 2001	5.55	5.60	5.55	5.57
2243	NYSE	ASA	Wed, Apr 11, 2001	5.60	5.60	5.35	5.57
2242	NYSE	ASA	Tue, Apr 10, 2001	5.63	5.67	5.62	5.62
2241	NYSE	ASA	Mon, Apr 9, 2001	5.70	5.71	5.60	5.67
2240	NYSE	ASA	Fri, Apr 6, 2001	5.52	5.72	5.51	5.67
2239	NYSE	ASA	Thu, Apr 5, 2001	5.55	5.55	5.33	5.47
2238	NYSE	ASA	Wed, Apr 4, 2001	5.43	5.58	5.43	5.55
2237	NYSE	ASA	Tue, Apr 3, 2001	5.33	5.40	5.28	5.37
2236	NYSE	ASA	Mon, Apr 2, 2001	5.50	5.50	5.22	5.27
2235	NYSE	ASA	Fri, Mar 30, 2001	5.52	5.52	5.40	5.50
2234	NYSE	ASA	Thu, Mar 29, 2001	5.53	5.54	5.50	5.52
2233	NYSE	ASA	Wed, Mar 28, 2001	5.73	5.73	5.43	5.53
2232	NYSE	ASA	Tue, Mar 27, 2001	5.80	5.83	5.72	5.78
2231	NYSE	ASA	Mon, Mar 26, 2001	5.78	5.83	5.78	5.80
2230	NYSE	ASA	Fri, Mar 23, 2001	5.77	5.83	5.75	5.77
2229	NYSE	ASA	Thu, Mar 22, 2001	5.85	5.93	5.66	5.77
2228	NYSE	ASA	Wed, Mar 21, 2001	5.73	5.91	5.68	5.88
2227	NYSE	ASA	Tue, Mar 20, 2001	5.86	5.86	5.73	5.73
2226	NYSE	ASA	Mon, Mar 19, 2001	5.70	5.90	5.70	5.87
2225	NYSE	ASA	Fri, Mar 16, 2001	5.88	5.90	5.78	5.80
2224	NYSE	ASA	Thu, Mar 15, 2001	5.97	5.97	5.87	5.93
2223	NYSE	ASA	Wed, Mar 14, 2001	6.30	6.30	5.89	6.04
2222	NYSE	ASA	Tue, Mar 13, 2001	6.66	6.66	6.30	6.37
2221	NYSE	ASA	Mon, Mar 12, 2001	6.59	6.72	6.59	6.70
2220	NYSE	ASA	Fri, Mar 9, 2001	6.57	6.65	6.48	6.58
2219	NYSE	ASA	Thu, Mar 8, 2001	6.18	6.50	6.18	6.50
2218	NYSE	ASA	Wed, Mar 7, 2001	6.12	6.20	6.09	6.17
2217	NYSE	ASA	Tue, Mar 6, 2001	6.20	6.20	6.03	6.10
2216	NYSE	ASA	Mon, Mar 5, 2001	6.07	6.27	6.03	6.20
2215	NYSE	ASA	Fri, Mar 2, 2001	6.16	6.16	6.03	6.07
2214	NYSE	ASA	Thu, Mar 1, 2001	6.33	6.33	6.13	6.20
2213	NYSE	ASA	Wed, Feb 28, 2001	6.60	6.60	6.19	6.35
2212	NYSE	ASA	Tue, Feb 27, 2001	6.45	6.83	6.42	6.73
2211	NYSE	ASA	Mon, Feb 26, 2001	5.97	6.33	5.94	6.33
2210	NYSE	ASA	Fri, Feb 23, 2001	5.73	5.98	5.72	5.87
2209	NYSE	ASA	Thu, Feb 22, 2001	5.70	5.73	5.68	5.70
2208	NYSE	ASA	Wed, Feb 21, 2001	5.78	5.78	5.70	5.73
2207	NYSE	ASA	Tue, Feb 20, 2001	5.77	5.80	5.73	5.78
2206	NYSE	ASA	Fri, Feb 16, 2001	5.74	5.83	5.73	5.77
2205	NYSE	ASA	Thu, Feb 15, 2001	5.69	5.75	5.69	5.73
2204	NYSE	ASA	Wed, Feb 14, 2001	5.73	5.73	5.67	5.68
2203	NYSE	ASA	Tue, Feb 13, 2001	5.74	5.74	5.71	5.73
2202	NYSE	ASA	Mon, Feb 12, 2001	5.75	5.75	5.73	5.73
2201	NYSE	ASA	Fri, Feb 9, 2001	5.68	5.75	5.68	5.74
2200	NYSE	ASA	Thu, Feb 8, 2001	5.67	5.68	5.63	5.67
2199	NYSE	ASA	Wed, Feb 7, 2001	5.71	5.72	5.64	5.67
2198	NYSE	ASA	Tue, Feb 6, 2001	5.73	5.74	5.72	5.72
2197	NYSE	ASA	Mon, Feb 5, 2001	5.75	5.75	5.70	5.73
2196	NYSE	ASA	Fri, Feb 2, 2001	5.70	5.76	5.70	5.75
2195	NYSE	ASA	Thu, Feb 1, 2001	5.67	5.75	5.67	5.73
2194	NYSE	ASA	Wed, Jan 31, 2001	5.48	5.53	5.48	5.51
2193	NYSE	ASA	Tue, Jan 30, 2001	5.38	5.46	5.38	5.45
2192	NYSE	ASA	Mon, Jan 29, 2001	5.35	5.35	5.34	5.35
2191	NYSE	ASA	Fri, Jan 26, 2001	5.31	5.38	5.31	5.35
2190	NYSE	ASA	Thu, Jan 25, 2001	5.40	5.42	5.33	5.35
2189	NYSE	ASA	Wed, Jan 24, 2001	5.48	5.48	5.31	5.31
2188	NYSE	ASA	Tue, Jan 23, 2001	5.46	5.48	5.35	5.46
2187	NYSE	ASA	Mon, Jan 22, 2001	5.21	5.46	5.21	5.46
2186	NYSE	ASA	Fri, Jan 19, 2001	5.25	5.27	5.13	5.23
2185	NYSE	ASA	Thu, Jan 18, 2001	5.17	5.25	5.17	5.25
2184	NYSE	ASA	Wed, Jan 17, 2001	5.17	5.17	5.13	5.17
2183	NYSE	ASA	Tue, Jan 16, 2001	5.15	5.19	5.15	5.19
2182	NYSE	ASA	Fri, Jan 12, 2001	5.15	5.19	5.10	5.17
2181	NYSE	ASA	Thu, Jan 11, 2001	5.13	5.17	5.13	5.17
2180	NYSE	ASA	Wed, Jan 10, 2001	5.17	5.21	5.15	5.17
2179	NYSE	ASA	Tue, Jan 9, 2001	5.19	5.21	5.19	5.21
2178	NYSE	ASA	Mon, Jan 8, 2001	5.21	5.33	5.21	5.27
2177	NYSE	ASA	Fri, Jan 5, 2001	5.13	5.25	5.13	5.23
2176	NYSE	ASA	Thu, Jan 4, 2001	5.17	5.19	5.15	5.15
2175	NYSE	ASA	Wed, Jan 3, 2001	5.23	5.29	5.13	5.13
2174	NYSE	ASA	Tue, Jan 2, 2001	5.08	5.27	5.08	5.27
2173	NYSE	ASA	Fri, Dec 29, 2000	5.08	5.13	5.02	5.10
2172	NYSE	ASA	Thu, Dec 28, 2000	5.06	5.17	5.06	5.15
2171	NYSE	ASA	Wed, Dec 27, 2000	5.10	5.13	5.06	5.08
2170	NYSE	ASA	Tue, Dec 26, 2000	5.00	5.04	4.96	5.02
2169	NYSE	ASA	Fri, Dec 22, 2000	5.04	5.04	4.92	4.96
2168	NYSE	ASA	Thu, Dec 21, 2000	5.06	5.08	4.96	4.98
2167	NYSE	ASA	Wed, Dec 20, 2000	4.90	5.08	4.90	5.08
2166	NYSE	ASA	Tue, Dec 19, 2000	4.81	4.88	4.79	4.85
2165	NYSE	ASA	Mon, Dec 18, 2000	4.83	4.88	4.83	4.85
2164	NYSE	ASA	Fri, Dec 15, 2000	4.83	4.88	4.81	4.85
2163	NYSE	ASA	Thu, Dec 14, 2000	4.92	4.98	4.90	4.92
2162	NYSE	ASA	Wed, Dec 13, 2000	4.92	4.98	4.88	4.96
2161	NYSE	ASA	Tue, Dec 12, 2000	5.00	5.00	4.92	4.96
2160	NYSE	ASA	Mon, Dec 11, 2000	4.88	5.04	4.88	5.00
2159	NYSE	ASA	Fri, Dec 8, 2000	4.96	5.00	4.90	5.00
2158	NYSE	ASA	Thu, Dec 7, 2000	5.06	5.06	4.81	5.00
2157	NYSE	ASA	Wed, Dec 6, 2000	4.81	5.08	4.77	5.04
2156	NYSE	ASA	Tue, Dec 5, 2000	4.98	4.98	4.79	4.81
2155	NYSE	ASA	Mon, Dec 4, 2000	5.00	5.13	5.00	5.06
2154	NYSE	ASA	Fri, Dec 1, 2000	4.85	4.96	4.85	4.90
2153	NYSE	ASA	Thu, Nov 30, 2000	4.85	4.92	4.83	4.85
2152	NYSE	ASA	Wed, Nov 29, 2000	5.04	5.04	4.77	4.79
2151	NYSE	ASA	Tue, Nov 28, 2000	5.08	5.13	4.96	5.08
2150	NYSE	ASA	Mon, Nov 27, 2000	4.94	5.15	4.94	5.06
2149	NYSE	ASA	Fri, Nov 24, 2000	4.96	5.04	4.90	4.92
2148	NYSE	ASA	Wed, Nov 22, 2000	4.90	5.13	4.88	4.98
2147	NYSE	ASA	Tue, Nov 21, 2000	4.77	4.81	4.75	4.81
2146	NYSE	ASA	Mon, Nov 20, 2000	4.77	4.79	4.75	4.77
2145	NYSE	ASA	Fri, Nov 17, 2000	4.75	4.81	4.75	4.81
2144	NYSE	ASA	Thu, Nov 16, 2000	4.81	4.81	4.75	4.77
2143	NYSE	ASA	Wed, Nov 15, 2000	4.75	4.81	4.73	4.81
2142	NYSE	ASA	Tue, Nov 14, 2000	4.71	4.77	4.71	4.75
2141	NYSE	ASA	Mon, Nov 13, 2000	4.73	4.73	4.71	4.71
2140	NYSE	ASA	Fri, Nov 10, 2000	4.77	4.77	4.69	4.73
2139	NYSE	ASA	Thu, Nov 9, 2000	4.75	4.90	4.75	4.75
2138	NYSE	ASA	Wed, Nov 8, 2000	4.81	4.85	4.77	4.79
2137	NYSE	ASA	Tue, Nov 7, 2000	4.83	4.83	4.79	4.81
2136	NYSE	ASA	Mon, Nov 6, 2000	4.77	4.81	4.77	4.81
2135	NYSE	ASA	Fri, Nov 3, 2000	4.75	4.77	4.73	4.75
2134	NYSE	ASA	Thu, Nov 2, 2000	4.75	4.77	4.73	4.73
2133	NYSE	ASA	Wed, Nov 1, 2000	4.77	4.79	4.73	4.73
2132	NYSE	ASA	Tue, Oct 31, 2000	4.75	4.79	4.73	4.77
2131	NYSE	ASA	Mon, Oct 30, 2000	4.77	4.85	4.77	4.79
2130	NYSE	ASA	Fri, Oct 27, 2000	4.79	4.79	4.75	4.77
2129	NYSE	ASA	Thu, Oct 26, 2000	4.77	4.83	4.73	4.79
2128	NYSE	ASA	Wed, Oct 25, 2000	4.88	4.92	4.79	4.83
2127	NYSE	ASA	Tue, Oct 24, 2000	5.00	5.00	4.92	4.92
2126	NYSE	ASA	Mon, Oct 23, 2000	4.96	5.00	4.92	5.00
2125	NYSE	ASA	Fri, Oct 20, 2000	4.98	5.00	4.96	4.98
2124	NYSE	ASA	Thu, Oct 19, 2000	4.94	4.98	4.94	4.96
2123	NYSE	ASA	Wed, Oct 18, 2000	5.06	5.06	4.96	4.96
2122	NYSE	ASA	Tue, Oct 17, 2000	5.02	5.08	4.98	5.04
2121	NYSE	ASA	Mon, Oct 16, 2000	4.98	5.08	4.98	5.08
2120	NYSE	ASA	Fri, Oct 13, 2000	5.13	5.15	4.98	5.02
2119	NYSE	ASA	Thu, Oct 12, 2000	5.10	5.38	5.08	5.23
2118	NYSE	ASA	Wed, Oct 11, 2000	5.17	5.17	5.08	5.08
2117	NYSE	ASA	Tue, Oct 10, 2000	5.10	5.21	5.08	5.17
2116	NYSE	ASA	Mon, Oct 9, 2000	5.06	5.10	5.04	5.10
2115	NYSE	ASA	Fri, Oct 6, 2000	5.21	5.23	5.02	5.08
2114	NYSE	ASA	Thu, Oct 5, 2000	5.33	5.38	5.21	5.21
2113	NYSE	ASA	Wed, Oct 4, 2000	5.31	5.40	5.31	5.35
2112	NYSE	ASA	Tue, Oct 3, 2000	5.40	5.40	5.29	5.33
2111	NYSE	ASA	Mon, Oct 2, 2000	5.46	5.54	5.46	5.52
2110	NYSE	ASA	Fri, Sep 29, 2000	5.54	5.60	5.46	5.58
2109	NYSE	ASA	Thu, Sep 28, 2000	5.58	5.60	5.56	5.60
2108	NYSE	ASA	Wed, Sep 27, 2000	5.46	5.73	5.46	5.67
2107	NYSE	ASA	Tue, Sep 26, 2000	5.48	5.54	5.46	5.48
2106	NYSE	ASA	Mon, Sep 25, 2000	5.54	5.54	5.46	5.52
2105	NYSE	ASA	Fri, Sep 22, 2000	5.67	5.71	5.56	5.56
2104	NYSE	ASA	Thu, Sep 21, 2000	5.56	5.56	5.50	5.54
2103	NYSE	ASA	Wed, Sep 20, 2000	5.58	5.65	5.54	5.54
2102	NYSE	ASA	Tue, Sep 19, 2000	5.54	5.56	5.50	5.56
2101	NYSE	ASA	Mon, Sep 18, 2000	5.60	5.60	5.50	5.54
2100	NYSE	ASA	Fri, Sep 15, 2000	5.63	5.67	5.56	5.56
2099	NYSE	ASA	Thu, Sep 14, 2000	5.67	5.67	5.63	5.65
2098	NYSE	ASA	Wed, Sep 13, 2000	5.69	5.73	5.67	5.69
2097	NYSE	ASA	Tue, Sep 12, 2000	5.77	5.79	5.71	5.71
2096	NYSE	ASA	Mon, Sep 11, 2000	5.71	5.77	5.69	5.71
2095	NYSE	ASA	Fri, Sep 8, 2000	5.67	5.81	5.60	5.75
2094	NYSE	ASA	Thu, Sep 7, 2000	5.75	5.75	5.65	5.69
2093	NYSE	ASA	Wed, Sep 6, 2000	5.63	5.75	5.60	5.73
2092	NYSE	ASA	Tue, Sep 5, 2000	5.63	5.65	5.54	5.65
2091	NYSE	ASA	Fri, Sep 1, 2000	5.63	5.69	5.63	5.65
2090	NYSE	ASA	Thu, Aug 31, 2000	5.46	5.65	5.46	5.65
2089	NYSE	ASA	Wed, Aug 30, 2000	5.48	5.48	5.38	5.42
2088	NYSE	ASA	Tue, Aug 29, 2000	5.44	5.50	5.44	5.46
2087	NYSE	ASA	Mon, Aug 28, 2000	5.48	5.54	5.42	5.42
2086	NYSE	ASA	Fri, Aug 25, 2000	5.50	5.50	5.46	5.48
2085	NYSE	ASA	Thu, Aug 24, 2000	5.40	5.48	5.33	5.48
2084	NYSE	ASA	Wed, Aug 23, 2000	5.48	5.50	5.38	5.40
2083	NYSE	ASA	Tue, Aug 22, 2000	5.42	5.50	5.40	5.44
2082	NYSE	ASA	Mon, Aug 21, 2000	5.46	5.50	5.42	5.46
2081	NYSE	ASA	Fri, Aug 18, 2000	5.65	5.65	5.52	5.54
2080	NYSE	ASA	Thu, Aug 17, 2000	5.67	5.69	5.63	5.67
2079	NYSE	ASA	Wed, Aug 16, 2000	5.63	5.83	5.58	5.73
2078	NYSE	ASA	Tue, Aug 15, 2000	5.42	5.63	5.35	5.58
2077	NYSE	ASA	Mon, Aug 14, 2000	5.29	5.42	5.29	5.40
2076	NYSE	ASA	Fri, Aug 11, 2000	5.13	5.29	5.13	5.29
2075	NYSE	ASA	Thu, Aug 10, 2000	5.13	5.17	5.13	5.15
2074	NYSE	ASA	Wed, Aug 9, 2000	5.04	5.15	5.02	5.10
2073	NYSE	ASA	Tue, Aug 8, 2000	5.08	5.08	5.02	5.02
2072	NYSE	ASA	Mon, Aug 7, 2000	5.04	5.06	5.02	5.02
2071	NYSE	ASA	Fri, Aug 4, 2000	5.02	5.10	5.02	5.04
2070	NYSE	ASA	Thu, Aug 3, 2000	5.13	5.13	5.02	5.02
2069	NYSE	ASA	Wed, Aug 2, 2000	5.15	5.15	5.10	5.13
2068	NYSE	ASA	Tue, Aug 1, 2000	5.10	5.15	5.10	5.13
2067	NYSE	ASA	Mon, Jul 31, 2000	5.13	5.17	5.10	5.10
2066	NYSE	ASA	Fri, Jul 28, 2000	5.13	5.17	5.08	5.17
2065	NYSE	ASA	Thu, Jul 27, 2000	5.04	5.13	5.04	5.13
2064	NYSE	ASA	Wed, Jul 26, 2000	5.10	5.17	5.06	5.06
2063	NYSE	ASA	Tue, Jul 25, 2000	5.15	5.17	5.08	5.08
2062	NYSE	ASA	Mon, Jul 24, 2000	5.06	5.10	5.04	5.06
2061	NYSE	ASA	Fri, Jul 21, 2000	5.13	5.13	5.04	5.04
2060	NYSE	ASA	Thu, Jul 20, 2000	5.19	5.19	5.10	5.10
2059	NYSE	ASA	Wed, Jul 19, 2000	5.29	5.29	5.21	5.23
2058	NYSE	ASA	Tue, Jul 18, 2000	5.35	5.38	5.31	5.31
2057	NYSE	ASA	Mon, Jul 17, 2000	5.25	5.38	5.25	5.38
2056	NYSE	ASA	Fri, Jul 14, 2000	5.27	5.27	5.25	5.25
2055	NYSE	ASA	Thu, Jul 13, 2000	5.31	5.31	5.25	5.27
2054	NYSE	ASA	Wed, Jul 12, 2000	5.29	5.29	5.21	5.27
2053	NYSE	ASA	Tue, Jul 11, 2000	5.21	5.31	5.21	5.25
2052	NYSE	ASA	Mon, Jul 10, 2000	5.21	5.23	5.21	5.23
2051	NYSE	ASA	Fri, Jul 7, 2000	5.21	5.25	5.21	5.23
2050	NYSE	ASA	Thu, Jul 6, 2000	5.31	5.31	5.21	5.23
2049	NYSE	ASA	Wed, Jul 5, 2000	5.29	5.31	5.27	5.29
2048	NYSE	ASA	Mon, Jul 3, 2000	5.35	5.38	5.35	5.38
2047	NYSE	ASA	Fri, Jun 30, 2000	5.27	5.38	5.27	5.38
2046	NYSE	ASA	Thu, Jun 29, 2000	5.42	5.42	5.27	5.29
2045	NYSE	ASA	Wed, Jun 28, 2000	5.31	5.44	5.27	5.44
2044	NYSE	ASA	Tue, Jun 27, 2000	5.25	5.33	5.23	5.27
2043	NYSE	ASA	Mon, Jun 26, 2000	5.25	5.29	5.25	5.27
2042	NYSE	ASA	Fri, Jun 23, 2000	5.31	5.33	5.25	5.27
2041	NYSE	ASA	Thu, Jun 22, 2000	5.35	5.40	5.31	5.31
2040	NYSE	ASA	Wed, Jun 21, 2000	5.42	5.42	5.31	5.33
2039	NYSE	ASA	Tue, Jun 20, 2000	5.42	5.46	5.42	5.42
2038	NYSE	ASA	Mon, Jun 19, 2000	5.54	5.54	5.44	5.46
2037	NYSE	ASA	Fri, Jun 16, 2000	5.52	5.58	5.50	5.56
2036	NYSE	ASA	Thu, Jun 15, 2000	5.60	5.60	5.48	5.52
2035	NYSE	ASA	Wed, Jun 14, 2000	5.46	5.60	5.46	5.60
2034	NYSE	ASA	Tue, Jun 13, 2000	5.58	5.67	5.50	5.50
2033	NYSE	ASA	Mon, Jun 12, 2000	5.40	5.52	5.40	5.48
2032	NYSE	ASA	Fri, Jun 9, 2000	5.46	5.46	5.38	5.40
2031	NYSE	ASA	Thu, Jun 8, 2000	5.48	5.58	5.38	5.40
2030	NYSE	ASA	Wed, Jun 7, 2000	5.54	5.56	5.48	5.50
2029	NYSE	ASA	Tue, Jun 6, 2000	5.56	5.63	5.54	5.58
2028	NYSE	ASA	Mon, Jun 5, 2000	5.29	5.54	5.29	5.54
2027	NYSE	ASA	Fri, Jun 2, 2000	5.21	5.33	5.21	5.29
2026	NYSE	ASA	Thu, Jun 1, 2000	5.08	5.17	5.08	5.10
2025	NYSE	ASA	Wed, May 31, 2000	5.08	5.10	5.04	5.10
2024	NYSE	ASA	Tue, May 30, 2000	5.02	5.08	5.02	5.06
2023	NYSE	ASA	Fri, May 26, 2000	5.02	5.04	4.98	5.00
2022	NYSE	ASA	Thu, May 25, 2000	5.04	5.06	4.98	5.02
2021	NYSE	ASA	Wed, May 24, 2000	5.17	5.19	5.04	5.04
2020	NYSE	ASA	Tue, May 23, 2000	5.13	5.21	5.13	5.17
2019	NYSE	ASA	Mon, May 22, 2000	5.08	5.25	5.06	5.13
2018	NYSE	ASA	Fri, May 19, 2000	5.13	5.15	5.08	5.13
2017	NYSE	ASA	Thu, May 18, 2000	5.10	5.19	5.08	5.13
2016	NYSE	ASA	Wed, May 17, 2000	5.17	5.17	5.10	5.13
2015	NYSE	ASA	Tue, May 16, 2000	5.35	5.38	5.19	5.19
2014	NYSE	ASA	Mon, May 15, 2000	5.35	5.38	5.27	5.31
2013	NYSE	ASA	Fri, May 12, 2000	5.38	5.38	5.31	5.35
2012	NYSE	ASA	Thu, May 11, 2000	5.42	5.44	5.33	5.40
2011	NYSE	ASA	Wed, May 10, 2000	5.46	5.63	5.46	5.50
2010	NYSE	ASA	Tue, May 9, 2000	5.40	5.54	5.35	5.42
2009	NYSE	ASA	Mon, May 8, 2000	5.42	5.44	5.40	5.42
2008	NYSE	ASA	Fri, May 5, 2000	5.54	5.56	5.29	5.48
2007	NYSE	ASA	Thu, May 4, 2000	5.48	5.63	5.42	5.54
2006	NYSE	ASA	Wed, May 3, 2000	5.46	5.54	5.33	5.44
2005	NYSE	ASA	Tue, May 2, 2000	5.21	5.50	5.21	5.50
2004	NYSE	ASA	Mon, May 1, 2000	5.13	5.29	5.13	5.21
2003	NYSE	ASA	Fri, Apr 28, 2000	5.17	5.17	5.08	5.13
2002	NYSE	ASA	Thu, Apr 27, 2000	5.21	5.29	5.17	5.19
2001	NYSE	ASA	Wed, Apr 26, 2000	5.25	5.25	5.19	5.19
2000	NYSE	ASA	Tue, Apr 25, 2000	5.27	5.29	5.21	5.23
1999	NYSE	ASA	Mon, Apr 24, 2000	5.25	5.40	5.21	5.29
1998	NYSE	ASA	Thu, Apr 20, 2000	5.23	5.27	5.21	5.23
1997	NYSE	ASA	Wed, Apr 19, 2000	5.17	5.23	5.17	5.21
1996	NYSE	ASA	Tue, Apr 18, 2000	5.27	5.27	5.17	5.19
1995	NYSE	ASA	Mon, Apr 17, 2000	5.46	5.46	5.29	5.29
1994	NYSE	ASA	Fri, Apr 14, 2000	5.56	5.65	5.46	5.46
1993	NYSE	ASA	Thu, Apr 13, 2000	5.52	5.54	5.50	5.50
1992	NYSE	ASA	Wed, Apr 12, 2000	5.71	5.73	5.54	5.54
1991	NYSE	ASA	Tue, Apr 11, 2000	5.71	5.81	5.67	5.75
1990	NYSE	ASA	Mon, Apr 10, 2000	5.71	5.79	5.71	5.75
1989	NYSE	ASA	Fri, Apr 7, 2000	5.67	5.75	5.65	5.73
1988	NYSE	ASA	Thu, Apr 6, 2000	5.71	5.71	5.67	5.67
1987	NYSE	ASA	Wed, Apr 5, 2000	5.81	5.81	5.71	5.73
1986	NYSE	ASA	Tue, Apr 4, 2000	5.67	5.98	5.60	5.81
1985	NYSE	ASA	Mon, Apr 3, 2000	5.77	5.77	5.65	5.67
1984	NYSE	ASA	Fri, Mar 31, 2000	5.69	5.79	5.69	5.77
1983	NYSE	ASA	Thu, Mar 30, 2000	5.69	5.73	5.67	5.67
1982	NYSE	ASA	Wed, Mar 29, 2000	5.83	5.85	5.69	5.69
1981	NYSE	ASA	Tue, Mar 28, 2000	5.79	5.83	5.77	5.81
1980	NYSE	ASA	Mon, Mar 27, 2000	5.79	5.83	5.77	5.81
1979	NYSE	ASA	Fri, Mar 24, 2000	5.81	5.85	5.77	5.77
1978	NYSE	ASA	Thu, Mar 23, 2000	5.88	5.88	5.79	5.81
1977	NYSE	ASA	Wed, Mar 22, 2000	5.94	5.96	5.88	5.88
1976	NYSE	ASA	Tue, Mar 21, 2000	6.08	6.08	5.96	5.98
1975	NYSE	ASA	Mon, Mar 20, 2000	5.85	5.96	5.85	5.92
1974	NYSE	ASA	Fri, Mar 17, 2000	5.98	6.00	5.83	5.83
1973	NYSE	ASA	Thu, Mar 16, 2000	6.04	6.06	6.00	6.04
1972	NYSE	ASA	Wed, Mar 15, 2000	6.13	6.13	6.02	6.06
1971	NYSE	ASA	Tue, Mar 14, 2000	6.17	6.17	6.06	6.08
1970	NYSE	ASA	Mon, Mar 13, 2000	6.15	6.23	6.15	6.15
1969	NYSE	ASA	Fri, Mar 10, 2000	6.29	6.29	6.13	6.17
1968	NYSE	ASA	Thu, Mar 9, 2000	6.31	6.33	6.29	6.31
1967	NYSE	ASA	Wed, Mar 8, 2000	6.33	6.33	6.19	6.25
1966	NYSE	ASA	Tue, Mar 7, 2000	6.13	6.38	6.10	6.33
1965	NYSE	ASA	Mon, Mar 6, 2000	6.13	6.15	6.08	6.08
1964	NYSE	ASA	Fri, Mar 3, 2000	6.17	6.17	6.13	6.13
1963	NYSE	ASA	Thu, Mar 2, 2000	6.25	6.27	6.15	6.17
1962	NYSE	ASA	Wed, Mar 1, 2000	6.10	6.25	6.10	6.19
1961	NYSE	ASA	Tue, Feb 29, 2000	6.15	6.19	6.10	6.13
1960	NYSE	ASA	Mon, Feb 28, 2000	6.21	6.25	6.08	6.17
1959	NYSE	ASA	Fri, Feb 25, 2000	6.25	6.29	6.19	6.21
1958	NYSE	ASA	Thu, Feb 24, 2000	6.50	6.50	6.33	6.33
1957	NYSE	ASA	Wed, Feb 23, 2000	6.63	6.63	6.50	6.50
1956	NYSE	ASA	Tue, Feb 22, 2000	6.67	6.75	6.60	6.63
1955	NYSE	ASA	Fri, Feb 18, 2000	6.63	6.69	6.58	6.69
1954	NYSE	ASA	Thu, Feb 17, 2000	6.67	6.67	6.52	6.58
1953	NYSE	ASA	Wed, Feb 16, 2000	6.63	6.75	6.58	6.60
1952	NYSE	ASA	Tue, Feb 15, 2000	6.65	6.73	6.60	6.65
1951	NYSE	ASA	Mon, Feb 14, 2000	6.81	6.81	6.63	6.67
1950	NYSE	ASA	Fri, Feb 11, 2000	6.88	6.88	6.73	6.75
1949	NYSE	ASA	Thu, Feb 10, 2000	6.79	6.92	6.79	6.92
1948	NYSE	ASA	Wed, Feb 9, 2000	6.67	6.83	6.67	6.79
1947	NYSE	ASA	Tue, Feb 8, 2000	6.79	6.79	6.60	6.60
1946	NYSE	ASA	Mon, Feb 7, 2000	6.75	6.96	6.56	6.63
1945	NYSE	ASA	Fri, Feb 4, 2000	6.02	6.58	5.96	6.56
1944	NYSE	ASA	Thu, Feb 3, 2000	5.85	5.88	5.81	5.88
1943	NYSE	ASA	Wed, Feb 2, 2000	5.79	5.88	5.79	5.81
1942	NYSE	ASA	Tue, Feb 1, 2000	5.75	5.79	5.75	5.77
1941	NYSE	ASA	Mon, Jan 31, 2000	5.83	5.88	5.83	5.83
1940	NYSE	ASA	Fri, Jan 28, 2000	5.98	6.02	5.81	5.85
1939	NYSE	ASA	Thu, Jan 27, 2000	5.85	6.02	5.75	5.98
1938	NYSE	ASA	Wed, Jan 26, 2000	5.96	5.98	5.79	5.81
1937	NYSE	ASA	Tue, Jan 25, 2000	5.98	6.02	5.94	5.98
1936	NYSE	ASA	Mon, Jan 24, 2000	6.08	6.08	5.98	5.98
1935	NYSE	ASA	Fri, Jan 21, 2000	6.17	6.21	6.08	6.08
1934	NYSE	ASA	Thu, Jan 20, 2000	6.23	6.23	6.17	6.17
1933	NYSE	ASA	Wed, Jan 19, 2000	6.23	6.27	6.19	6.25
1932	NYSE	ASA	Tue, Jan 18, 2000	6.23	6.35	6.17	6.29
1931	NYSE	ASA	Fri, Jan 14, 2000	6.25	6.27	6.15	6.17
1930	NYSE	ASA	Thu, Jan 13, 2000	6.27	6.29	6.17	6.27
1929	NYSE	ASA	Wed, Jan 12, 2000	6.33	6.33	6.25	6.27
1928	NYSE	ASA	Tue, Jan 11, 2000	6.29	6.33	6.27	6.31
1927	NYSE	ASA	Mon, Jan 10, 2000	6.21	6.27	6.21	6.27
1926	NYSE	ASA	Fri, Jan 7, 2000	6.23	6.25	6.21	6.23
1925	NYSE	ASA	Thu, Jan 6, 2000	6.21	6.23	6.17	6.23
1924	NYSE	ASA	Wed, Jan 5, 2000	6.29	6.29	6.21	6.25
1923	NYSE	ASA	Tue, Jan 4, 2000	6.33	6.33	6.25	6.29
1922	NYSE	ASA	Mon, Jan 3, 2000	6.29	6.42	6.27	6.40
1921	NYSE	ASA	Fri, Dec 31, 1999	6.33	6.35	6.23	6.31
1920	NYSE	ASA	Thu, Dec 30, 1999	6.35	6.35	6.31	6.33
1919	NYSE	ASA	Wed, Dec 29, 1999	6.31	6.38	6.27	6.38
1918	NYSE	ASA	Tue, Dec 28, 1999	6.33	6.38	6.27	6.29
1917	NYSE	ASA	Mon, Dec 27, 1999	6.42	6.42	6.25	6.33
1916	NYSE	ASA	Thu, Dec 23, 1999	6.42	6.42	6.29	6.33
1915	NYSE	ASA	Wed, Dec 22, 1999	6.50	6.50	6.42	6.46
1914	NYSE	ASA	Tue, Dec 21, 1999	6.38	6.58	6.29	6.56
1913	NYSE	ASA	Mon, Dec 20, 1999	6.42	6.50	6.33	6.42
1912	NYSE	ASA	Fri, Dec 17, 1999	6.42	6.46	6.40	6.44
1911	NYSE	ASA	Thu, Dec 16, 1999	6.33	6.40	6.25	6.29
1910	NYSE	ASA	Wed, Dec 15, 1999	6.21	6.42	6.21	6.33
1909	NYSE	ASA	Tue, Dec 14, 1999	6.21	6.31	6.19	6.27
1908	NYSE	ASA	Mon, Dec 13, 1999	6.33	6.33	6.21	6.21
1907	NYSE	ASA	Fri, Dec 10, 1999	6.17	6.33	6.17	6.33
1906	NYSE	ASA	Thu, Dec 9, 1999	6.29	6.29	6.13	6.19
1905	NYSE	ASA	Wed, Dec 8, 1999	6.29	6.29	6.23	6.25
1904	NYSE	ASA	Tue, Dec 7, 1999	6.23	6.33	6.23	6.31
1903	NYSE	ASA	Mon, Dec 6, 1999	6.15	6.17	6.10	6.17
1902	NYSE	ASA	Fri, Dec 3, 1999	6.23	6.33	6.21	6.25
1901	NYSE	ASA	Thu, Dec 2, 1999	6.35	6.35	6.19	6.23
1900	NYSE	ASA	Wed, Dec 1, 1999	6.35	6.38	6.29	6.38
1899	NYSE	ASA	Tue, Nov 30, 1999	6.38	6.48	6.17	6.38
1898	NYSE	ASA	Mon, Nov 29, 1999	6.67	6.67	6.35	6.40
1897	NYSE	ASA	Fri, Nov 26, 1999	6.75	6.81	6.69	6.71
1896	NYSE	ASA	Wed, Nov 24, 1999	6.79	6.79	6.67	6.73
1895	NYSE	ASA	Tue, Nov 23, 1999	6.35	6.77	6.35	6.71
1894	NYSE	ASA	Mon, Nov 22, 1999	6.46	6.50	6.33	6.38
1893	NYSE	ASA	Fri, Nov 19, 1999	6.54	6.58	6.50	6.50
1892	NYSE	ASA	Thu, Nov 18, 1999	6.50	6.56	6.48	6.56
1891	NYSE	ASA	Wed, Nov 17, 1999	6.63	6.69	6.50	6.54
1890	NYSE	ASA	Tue, Nov 16, 1999	6.83	6.88	6.65	6.65
1889	NYSE	ASA	Mon, Nov 15, 1999	6.73	6.85	6.73	6.75
1888	NYSE	ASA	Fri, Nov 12, 1999	6.69	6.81	6.67	6.77
1887	NYSE	ASA	Thu, Nov 11, 1999	6.98	6.98	6.73	6.73
1886	NYSE	ASA	Wed, Nov 10, 1999	6.75	7.04	6.75	6.96
1885	NYSE	ASA	Tue, Nov 9, 1999	6.71	6.92	6.71	6.83
1884	NYSE	ASA	Mon, Nov 8, 1999	6.73	6.73	6.60	6.73
1883	NYSE	ASA	Fri, Nov 5, 1999	6.83	6.83	6.73	6.73
1882	NYSE	ASA	Thu, Nov 4, 1999	6.63	6.85	6.60	6.79
1881	NYSE	ASA	Wed, Nov 3, 1999	6.58	6.71	6.58	6.63
1880	NYSE	ASA	Tue, Nov 2, 1999	6.48	6.60	6.48	6.58
1879	NYSE	ASA	Mon, Nov 1, 1999	6.67	6.67	6.48	6.50
1878	NYSE	ASA	Fri, Oct 29, 1999	6.63	6.79	6.60	6.69
1877	NYSE	ASA	Thu, Oct 28, 1999	6.50	6.58	6.50	6.58
1876	NYSE	ASA	Wed, Oct 27, 1999	6.44	6.46	6.38	6.46
1875	NYSE	ASA	Tue, Oct 26, 1999	6.63	6.65	6.35	6.35
1874	NYSE	ASA	Mon, Oct 25, 1999	6.77	6.85	6.63	6.67
1873	NYSE	ASA	Fri, Oct 22, 1999	6.88	6.88	6.75	6.79
1872	NYSE	ASA	Thu, Oct 21, 1999	6.92	6.98	6.79	6.96
1871	NYSE	ASA	Wed, Oct 20, 1999	7.04	7.06	6.98	6.98
1870	NYSE	ASA	Tue, Oct 19, 1999	7.25	7.25	7.02	7.04
1869	NYSE	ASA	Mon, Oct 18, 1999	7.33	7.35	7.23	7.29
1868	NYSE	ASA	Fri, Oct 15, 1999	7.35	7.50	7.33	7.33
1867	NYSE	ASA	Thu, Oct 14, 1999	7.54	7.54	7.33	7.35
1866	NYSE	ASA	Wed, Oct 13, 1999	7.48	7.60	7.48	7.50
1865	NYSE	ASA	Tue, Oct 12, 1999	7.65	7.65	7.44	7.44
1864	NYSE	ASA	Mon, Oct 11, 1999	7.35	7.63	7.35	7.58
1863	NYSE	ASA	Fri, Oct 8, 1999	7.50	7.77	7.38	7.44
1862	NYSE	ASA	Thu, Oct 7, 1999	7.54	7.71	7.54	7.58
1861	NYSE	ASA	Wed, Oct 6, 1999	7.60	7.63	7.38	7.58
1860	NYSE	ASA	Tue, Oct 5, 1999	8.00	8.00	7.50	7.58
1859	NYSE	ASA	Mon, Oct 4, 1999	7.63	7.83	7.56	7.79
1858	NYSE	ASA	Fri, Oct 1, 1999	7.06	7.31	7.06	7.29
1857	NYSE	ASA	Thu, Sep 30, 1999	7.08	7.13	6.85	6.94
1856	NYSE	ASA	Wed, Sep 29, 1999	7.27	7.38	7.04	7.08
1855	NYSE	ASA	Tue, Sep 28, 1999	7.38	7.83	7.21	7.21
1854	NYSE	ASA	Mon, Sep 27, 1999	6.83	7.29	6.83	7.19
1853	NYSE	ASA	Fri, Sep 24, 1999	6.33	6.46	6.29	6.44
1852	NYSE	ASA	Thu, Sep 23, 1999	6.35	6.35	6.10	6.29
1851	NYSE	ASA	Wed, Sep 22, 1999	6.29	6.40	6.29	6.35
1850	NYSE	ASA	Tue, Sep 21, 1999	5.94	6.27	5.92	6.27
1849	NYSE	ASA	Mon, Sep 20, 1999	5.85	5.90	5.83	5.85
1848	NYSE	ASA	Fri, Sep 17, 1999	5.79	5.85	5.75	5.85
1847	NYSE	ASA	Thu, Sep 16, 1999	5.79	5.88	5.79	5.79
1846	NYSE	ASA	Wed, Sep 15, 1999	5.90	5.90	5.81	5.83
1845	NYSE	ASA	Tue, Sep 14, 1999	5.77	5.92	5.77	5.92
1844	NYSE	ASA	Mon, Sep 13, 1999	5.79	5.83	5.77	5.79
1843	NYSE	ASA	Fri, Sep 10, 1999	5.90	5.90	5.75	5.83
1842	NYSE	ASA	Thu, Sep 9, 1999	5.94	5.98	5.85	5.92
1841	NYSE	ASA	Wed, Sep 8, 1999	5.94	5.96	5.90	5.92
1840	NYSE	ASA	Tue, Sep 7, 1999	5.85	5.96	5.85	5.94
1839	NYSE	ASA	Fri, Sep 3, 1999	5.85	5.85	5.79	5.81
1838	NYSE	ASA	Thu, Sep 2, 1999	5.96	6.06	5.88	5.88
1837	NYSE	ASA	Wed, Sep 1, 1999	6.00	6.04	5.96	5.98
1836	NYSE	ASA	Tue, Aug 31, 1999	5.81	6.08	5.81	6.02
1835	NYSE	ASA	Mon, Aug 30, 1999	5.88	5.88	5.79	5.83
1834	NYSE	ASA	Fri, Aug 27, 1999	5.79	5.96	5.79	5.94
1833	NYSE	ASA	Thu, Aug 26, 1999	5.75	5.83	5.73	5.81
1832	NYSE	ASA	Wed, Aug 25, 1999	5.79	5.83	5.75	5.75
1831	NYSE	ASA	Tue, Aug 24, 1999	5.79	5.83	5.71	5.79
1830	NYSE	ASA	Mon, Aug 23, 1999	5.77	5.83	5.77	5.83
1829	NYSE	ASA	Fri, Aug 20, 1999	5.88	5.98	5.79	5.85
1828	NYSE	ASA	Thu, Aug 19, 1999	5.75	5.94	5.75	5.90
1827	NYSE	ASA	Wed, Aug 18, 1999	6.10	6.10	5.81	5.81
1826	NYSE	ASA	Tue, Aug 17, 1999	5.90	6.10	5.88	6.08
1825	NYSE	ASA	Mon, Aug 16, 1999	6.00	6.02	5.96	5.98
1824	NYSE	ASA	Fri, Aug 13, 1999	5.90	6.06	5.83	6.06
1823	NYSE	ASA	Thu, Aug 12, 1999	6.13	6.15	5.85	5.90
1822	NYSE	ASA	Wed, Aug 11, 1999	5.92	6.17	5.88	6.13
1821	NYSE	ASA	Tue, Aug 10, 1999	5.83	5.88	5.79	5.85
1820	NYSE	ASA	Mon, Aug 9, 1999	5.63	5.83	5.48	5.81
1819	NYSE	ASA	Fri, Aug 6, 1999	5.58	5.60	5.54	5.60
1818	NYSE	ASA	Thu, Aug 5, 1999	5.63	5.63	5.56	5.58
1817	NYSE	ASA	Wed, Aug 4, 1999	5.54	5.65	5.50	5.58
1816	NYSE	ASA	Tue, Aug 3, 1999	5.27	5.54	5.27	5.52
1815	NYSE	ASA	Mon, Aug 2, 1999	5.31	5.31	5.25	5.25
1814	NYSE	ASA	Fri, Jul 30, 1999	5.46	5.46	5.19	5.33
1813	NYSE	ASA	Thu, Jul 29, 1999	5.21	5.46	5.19	5.46
1812	NYSE	ASA	Wed, Jul 28, 1999	5.25	5.33	5.23	5.25
1811	NYSE	ASA	Tue, Jul 27, 1999	5.17	5.29	5.17	5.25
1810	NYSE	ASA	Mon, Jul 26, 1999	5.23	5.23	5.13	5.13
1809	NYSE	ASA	Fri, Jul 23, 1999	5.27	5.29	5.23	5.23
1808	NYSE	ASA	Thu, Jul 22, 1999	5.23	5.33	5.13	5.27
1807	NYSE	ASA	Wed, Jul 21, 1999	5.13	5.27	5.13	5.27
1806	NYSE	ASA	Tue, Jul 20, 1999	5.13	5.13	4.98	5.08
1805	NYSE	ASA	Mon, Jul 19, 1999	5.19	5.25	5.08	5.08
1804	NYSE	ASA	Fri, Jul 16, 1999	5.25	5.31	5.17	5.21
1803	NYSE	ASA	Thu, Jul 15, 1999	5.25	5.29	5.21	5.21
1802	NYSE	ASA	Wed, Jul 14, 1999	5.31	5.31	5.25	5.25
1801	NYSE	ASA	Tue, Jul 13, 1999	5.25	5.33	5.25	5.33
1800	NYSE	ASA	Mon, Jul 12, 1999	5.35	5.38	5.29	5.33
1799	NYSE	ASA	Fri, Jul 9, 1999	5.46	5.46	5.38	5.42
1798	NYSE	ASA	Thu, Jul 8, 1999	5.40	5.44	5.40	5.40
1797	NYSE	ASA	Wed, Jul 7, 1999	5.40	5.52	5.38	5.44
1796	NYSE	ASA	Tue, Jul 6, 1999	5.50	5.50	5.38	5.42
1795	NYSE	ASA	Fri, Jul 2, 1999	5.56	5.63	5.56	5.60
1794	NYSE	ASA	Thu, Jul 1, 1999	5.54	5.60	5.46	5.54
1793	NYSE	ASA	Wed, Jun 30, 1999	5.50	5.56	5.44	5.56
1792	NYSE	ASA	Tue, Jun 29, 1999	5.40	5.46	5.38	5.46
1791	NYSE	ASA	Mon, Jun 28, 1999	5.33	5.44	5.33	5.38
1790	NYSE	ASA	Fri, Jun 25, 1999	5.38	5.38	5.25	5.29
1789	NYSE	ASA	Thu, Jun 24, 1999	5.42	5.46	5.33	5.33
1788	NYSE	ASA	Wed, Jun 23, 1999	5.25	5.42	5.25	5.42
1787	NYSE	ASA	Tue, Jun 22, 1999	5.25	5.29	5.21	5.25
1786	NYSE	ASA	Mon, Jun 21, 1999	5.31	5.31	5.27	5.27
1785	NYSE	ASA	Fri, Jun 18, 1999	5.35	5.38	5.29	5.35
1784	NYSE	ASA	Thu, Jun 17, 1999	5.33	5.42	5.31	5.31
1783	NYSE	ASA	Wed, Jun 16, 1999	5.44	5.44	5.33	5.40
1782	NYSE	ASA	Tue, Jun 15, 1999	5.56	5.58	5.46	5.46
1781	NYSE	ASA	Mon, Jun 14, 1999	5.58	5.63	5.54	5.56
1780	NYSE	ASA	Fri, Jun 11, 1999	5.46	5.60	5.46	5.56
1779	NYSE	ASA	Thu, Jun 10, 1999	5.33	5.56	5.33	5.42
1778	NYSE	ASA	Wed, Jun 9, 1999	5.42	5.42	5.33	5.40
1777	NYSE	ASA	Tue, Jun 8, 1999	5.46	5.46	5.38	5.42
1776	NYSE	ASA	Mon, Jun 7, 1999	5.52	5.56	5.38	5.46
1775	NYSE	ASA	Fri, Jun 4, 1999	5.54	5.54	5.46	5.48
1774	NYSE	ASA	Thu, Jun 3, 1999	5.56	5.60	5.50	5.56
1773	NYSE	ASA	Wed, Jun 2, 1999	5.54	5.63	5.48	5.56
1772	NYSE	ASA	Tue, Jun 1, 1999	5.46	5.54	5.40	5.54
1771	NYSE	ASA	Fri, May 28, 1999	5.56	5.56	5.48	5.52
1770	NYSE	ASA	Thu, May 27, 1999	5.69	5.71	5.60	5.63
1769	NYSE	ASA	Wed, May 26, 1999	5.65	5.71	5.60	5.65
1768	NYSE	ASA	Tue, May 25, 1999	5.83	5.83	5.63	5.65
1767	NYSE	ASA	Mon, May 24, 1999	5.83	5.88	5.79	5.81
1766	NYSE	ASA	Fri, May 21, 1999	5.71	5.83	5.71	5.83
1765	NYSE	ASA	Thu, May 20, 1999	5.79	5.79	5.71	5.71
1764	NYSE	ASA	Wed, May 19, 1999	5.63	5.79	5.63	5.75
1763	NYSE	ASA	Tue, May 18, 1999	5.73	5.75	5.69	5.69
1762	NYSE	ASA	Mon, May 17, 1999	5.79	5.79	5.71	5.73
1761	NYSE	ASA	Fri, May 14, 1999	5.85	6.08	5.79	5.83
1760	NYSE	ASA	Thu, May 13, 1999	5.88	5.92	5.83	5.85
1759	NYSE	ASA	Wed, May 12, 1999	5.94	5.96	5.88	5.88
1758	NYSE	ASA	Tue, May 11, 1999	5.88	5.92	5.83	5.90
1757	NYSE	ASA	Mon, May 10, 1999	5.92	5.92	5.73	5.81
1756	NYSE	ASA	Fri, May 7, 1999	6.31	6.31	5.94	5.98
1755	NYSE	ASA	Thu, May 6, 1999	6.75	6.81	6.69	6.73
1754	NYSE	ASA	Wed, May 5, 1999	6.40	6.83	6.35	6.81
1753	NYSE	ASA	Tue, May 4, 1999	6.44	6.44	6.35	6.40
1752	NYSE	ASA	Mon, May 3, 1999	6.27	6.50	6.21	6.50
1751	NYSE	ASA	Fri, Apr 30, 1999	6.33	6.40	6.25	6.33
1750	NYSE	ASA	Thu, Apr 29, 1999	6.13	6.42	5.96	6.29
1749	NYSE	ASA	Wed, Apr 28, 1999	6.13	6.21	6.04	6.10
1748	NYSE	ASA	Tue, Apr 27, 1999	5.83	6.08	5.81	6.06
1747	NYSE	ASA	Mon, Apr 26, 1999	5.88	5.92	5.79	5.88
1746	NYSE	ASA	Fri, Apr 23, 1999	6.29	6.29	5.94	5.96
1745	NYSE	ASA	Thu, Apr 22, 1999	5.90	6.08	5.83	6.08
1744	NYSE	ASA	Wed, Apr 21, 1999	5.96	5.96	5.81	5.88
1743	NYSE	ASA	Tue, Apr 20, 1999	6.15	6.15	5.81	5.96
1742	NYSE	ASA	Mon, Apr 19, 1999	6.02	6.10	5.85	6.08
1741	NYSE	ASA	Fri, Apr 16, 1999	5.83	6.06	5.79	6.04
1740	NYSE	ASA	Thu, Apr 15, 1999	5.42	5.75	5.42	5.75
1739	NYSE	ASA	Wed, Apr 14, 1999	5.44	5.50	5.35	5.35
1738	NYSE	ASA	Tue, Apr 13, 1999	5.48	5.52	5.38	5.42
1737	NYSE	ASA	Mon, Apr 12, 1999	5.50	5.69	5.46	5.52
1736	NYSE	ASA	Fri, Apr 9, 1999	5.44	5.58	5.40	5.44
1735	NYSE	ASA	Thu, Apr 8, 1999	5.46	5.48	5.38	5.44
1734	NYSE	ASA	Wed, Apr 7, 1999	5.48	5.48	5.42	5.42
1733	NYSE	ASA	Tue, Apr 6, 1999	5.38	5.54	5.38	5.48
1732	NYSE	ASA	Mon, Apr 5, 1999	5.52	5.52	5.33	5.42
1731	NYSE	ASA	Thu, Apr 1, 1999	5.56	5.56	5.48	5.52
1730	NYSE	ASA	Wed, Mar 31, 1999	5.46	5.63	5.42	5.54
1729	NYSE	ASA	Tue, Mar 30, 1999	5.40	5.44	5.38	5.40
1728	NYSE	ASA	Mon, Mar 29, 1999	5.50	5.54	5.40	5.40
1727	NYSE	ASA	Fri, Mar 26, 1999	5.63	5.63	5.46	5.50
1726	NYSE	ASA	Thu, Mar 25, 1999	5.75	5.75	5.69	5.69
1725	NYSE	ASA	Wed, Mar 24, 1999	5.69	5.77	5.67	5.77
1724	NYSE	ASA	Tue, Mar 23, 1999	5.67	5.73	5.58	5.69
1723	NYSE	ASA	Mon, Mar 22, 1999	5.75	5.77	5.69	5.69
1722	NYSE	ASA	Fri, Mar 19, 1999	5.75	5.81	5.75	5.75
1721	NYSE	ASA	Thu, Mar 18, 1999	5.75	5.81	5.73	5.75
1720	NYSE	ASA	Wed, Mar 17, 1999	5.77	5.79	5.71	5.75
1719	NYSE	ASA	Tue, Mar 16, 1999	5.69	5.75	5.67	5.75
1718	NYSE	ASA	Mon, Mar 15, 1999	5.83	5.83	5.63	5.71
1717	NYSE	ASA	Fri, Mar 12, 1999	6.00	6.00	5.83	5.85
1716	NYSE	ASA	Thu, Mar 11, 1999	6.06	6.13	6.00	6.04
1715	NYSE	ASA	Wed, Mar 10, 1999	5.94	6.00	5.90	6.00
1714	NYSE	ASA	Tue, Mar 9, 1999	6.08	6.08	5.92	5.96
1713	NYSE	ASA	Mon, Mar 8, 1999	5.79	6.04	5.77	6.00
1712	NYSE	ASA	Fri, Mar 5, 1999	5.60	5.75	5.60	5.73
1711	NYSE	ASA	Thu, Mar 4, 1999	5.50	5.63	5.50	5.60
1710	NYSE	ASA	Wed, Mar 3, 1999	5.40	5.52	5.33	5.50
1709	NYSE	ASA	Tue, Mar 2, 1999	5.31	5.46	5.31	5.40
1708	NYSE	ASA	Mon, Mar 1, 1999	5.23	5.27	5.21	5.27
1707	NYSE	ASA	Fri, Feb 26, 1999	5.25	5.25	5.21	5.21
1706	NYSE	ASA	Thu, Feb 25, 1999	5.31	5.38	5.29	5.33
1705	NYSE	ASA	Wed, Feb 24, 1999	5.27	5.38	5.27	5.31
1704	NYSE	ASA	Tue, Feb 23, 1999	5.31	5.38	5.31	5.33
1703	NYSE	ASA	Mon, Feb 22, 1999	5.29	5.38	5.29	5.35
1702	NYSE	ASA	Fri, Feb 19, 1999	5.54	5.58	5.44	5.44
1701	NYSE	ASA	Thu, Feb 18, 1999	5.46	5.56	5.44	5.56
1700	NYSE	ASA	Wed, Feb 17, 1999	5.52	5.56	5.40	5.46
1699	NYSE	ASA	Tue, Feb 16, 1999	5.67	5.67	5.54	5.54
1698	NYSE	ASA	Fri, Feb 12, 1999	5.69	5.81	5.69	5.81
1697	NYSE	ASA	Thu, Feb 11, 1999	5.56	5.63	5.56	5.60
1696	NYSE	ASA	Wed, Feb 10, 1999	5.58	5.58	5.52	5.56
1695	NYSE	ASA	Tue, Feb 9, 1999	5.77	5.77	5.58	5.63
1694	NYSE	ASA	Mon, Feb 8, 1999	5.60	5.83	5.60	5.77
1693	NYSE	ASA	Fri, Feb 5, 1999	5.71	5.73	5.52	5.60
1692	NYSE	ASA	Thu, Feb 4, 1999	5.58	5.81	5.54	5.69
1691	NYSE	ASA	Wed, Feb 3, 1999	5.67	5.67	5.50	5.50
1690	NYSE	ASA	Tue, Feb 2, 1999	5.73	5.79	5.67	5.69
1689	NYSE	ASA	Mon, Feb 1, 1999	5.63	5.73	5.63	5.71
1688	NYSE	ASA	Fri, Jan 29, 1999	5.46	5.67	5.44	5.63
1687	NYSE	ASA	Thu, Jan 28, 1999	5.46	5.58	5.46	5.46
1686	NYSE	ASA	Wed, Jan 27, 1999	5.40	5.50	5.33	5.48
1685	NYSE	ASA	Tue, Jan 26, 1999	5.71	5.73	5.46	5.46
1684	NYSE	ASA	Mon, Jan 25, 1999	5.71	5.83	5.71	5.73
1683	NYSE	ASA	Fri, Jan 22, 1999	5.83	5.88	5.67	5.67
1682	NYSE	ASA	Thu, Jan 21, 1999	5.83	6.00	5.81	5.88
1681	NYSE	ASA	Wed, Jan 20, 1999	5.71	5.83	5.71	5.75
1680	NYSE	ASA	Tue, Jan 19, 1999	5.75	5.79	5.69	5.71
1679	NYSE	ASA	Fri, Jan 15, 1999	5.67	5.75	5.65	5.71
1678	NYSE	ASA	Thu, Jan 14, 1999	5.83	5.83	5.71	5.71
1677	NYSE	ASA	Wed, Jan 13, 1999	5.71	5.85	5.67	5.79
1676	NYSE	ASA	Tue, Jan 12, 1999	6.15	6.15	5.73	5.88
1675	NYSE	ASA	Mon, Jan 11, 1999	6.08	6.33	6.04	6.23
1674	NYSE	ASA	Fri, Jan 8, 1999	6.29	6.29	6.04	6.08
1673	NYSE	ASA	Thu, Jan 7, 1999	5.60	6.38	5.60	6.29
1672	NYSE	ASA	Wed, Jan 6, 1999	5.42	5.67	5.40	5.56
1671	NYSE	ASA	Tue, Jan 5, 1999	5.29	5.46	5.25	5.38
1670	NYSE	ASA	Mon, Jan 4, 1999	5.19	5.29	5.15	5.25
1669	NYSE	ASA	Thu, Dec 31, 1998	5.06	5.27	5.06	5.19
1668	NYSE	ASA	Wed, Dec 30, 1998	5.17	5.29	5.08	5.10
1667	NYSE	ASA	Tue, Dec 29, 1998	5.15	5.27	5.10	5.17
1666	NYSE	ASA	Mon, Dec 28, 1998	5.25	5.27	4.96	5.08
1665	NYSE	ASA	Thu, Dec 24, 1998	5.31	5.33	5.25	5.25
1664	NYSE	ASA	Wed, Dec 23, 1998	5.25	5.29	5.06	5.25
1663	NYSE	ASA	Tue, Dec 22, 1998	5.17	5.19	5.00	5.19
1662	NYSE	ASA	Mon, Dec 21, 1998	5.46	5.46	5.17	5.29
1661	NYSE	ASA	Fri, Dec 18, 1998	5.71	5.71	5.50	5.54
1660	NYSE	ASA	Thu, Dec 17, 1998	5.92	5.92	5.67	5.73
1659	NYSE	ASA	Wed, Dec 16, 1998	5.79	5.98	5.77	5.92
1658	NYSE	ASA	Tue, Dec 15, 1998	5.75	5.81	5.71	5.73
1657	NYSE	ASA	Mon, Dec 14, 1998	5.92	6.00	5.75	5.77
1656	NYSE	ASA	Fri, Dec 11, 1998	6.08	6.08	5.83	5.88
1655	NYSE	ASA	Thu, Dec 10, 1998	5.71	6.13	5.69	6.13
1654	NYSE	ASA	Wed, Dec 9, 1998	5.73	5.75	5.67	5.71
1653	NYSE	ASA	Tue, Dec 8, 1998	5.75	5.75	5.67	5.73
1652	NYSE	ASA	Mon, Dec 7, 1998	5.98	6.06	5.83	5.88
1651	NYSE	ASA	Fri, Dec 4, 1998	5.88	5.92	5.63	5.77
1650	NYSE	ASA	Thu, Dec 3, 1998	6.04	6.04	5.83	5.88
1649	NYSE	ASA	Wed, Dec 2, 1998	6.40	6.42	6.08	6.08
1648	NYSE	ASA	Tue, Dec 1, 1998	6.38	6.46	6.38	6.42
1647	NYSE	ASA	Mon, Nov 30, 1998	6.50	6.50	6.29	6.38
1646	NYSE	ASA	Fri, Nov 27, 1998	6.63	6.67	6.63	6.65
1645	NYSE	ASA	Wed, Nov 25, 1998	6.67	6.73	6.67	6.69
1644	NYSE	ASA	Tue, Nov 24, 1998	6.88	6.88	6.67	6.71
1643	NYSE	ASA	Mon, Nov 23, 1998	6.79	6.81	6.63	6.81
1642	NYSE	ASA	Fri, Nov 20, 1998	7.00	7.17	6.85	6.88
1641	NYSE	ASA	Thu, Nov 19, 1998	7.08	7.08	6.94	7.00
1640	NYSE	ASA	Wed, Nov 18, 1998	6.88	7.17	6.88	7.08
1639	NYSE	ASA	Tue, Nov 17, 1998	6.77	6.88	6.75	6.79
1638	NYSE	ASA	Mon, Nov 16, 1998	6.98	6.98	6.73	6.77
1637	NYSE	ASA	Fri, Nov 13, 1998	7.17	7.25	7.00	7.02
1636	NYSE	ASA	Thu, Nov 12, 1998	6.94	7.29	6.94	7.19
1635	NYSE	ASA	Wed, Nov 11, 1998	6.88	7.04	6.88	6.96
1634	NYSE	ASA	Tue, Nov 10, 1998	6.83	7.04	6.83	6.90
1633	NYSE	ASA	Mon, Nov 9, 1998	7.04	7.06	6.88	6.92
1632	NYSE	ASA	Fri, Nov 6, 1998	7.44	7.44	7.04	7.04
1631	NYSE	ASA	Thu, Nov 5, 1998	7.13	7.50	7.08	7.42
1630	NYSE	ASA	Wed, Nov 4, 1998	6.88	7.17	6.85	7.08
1629	NYSE	ASA	Tue, Nov 3, 1998	6.75	6.85	6.71	6.85
1628	NYSE	ASA	Mon, Nov 2, 1998	6.85	7.00	6.83	6.83
1627	NYSE	ASA	Fri, Oct 30, 1998	6.83	6.90	6.73	6.85
1626	NYSE	ASA	Thu, Oct 29, 1998	6.85	6.94	6.83	6.90
1625	NYSE	ASA	Wed, Oct 28, 1998	6.88	6.88	6.71	6.85
1624	NYSE	ASA	Tue, Oct 27, 1998	6.56	6.88	6.56	6.88
1623	NYSE	ASA	Mon, Oct 26, 1998	6.65	6.65	6.52	6.54
1622	NYSE	ASA	Fri, Oct 23, 1998	6.75	6.79	6.71	6.73
1621	NYSE	ASA	Thu, Oct 22, 1998	6.75	6.83	6.71	6.77
1620	NYSE	ASA	Wed, Oct 21, 1998	6.92	6.94	6.83	6.94
1619	NYSE	ASA	Tue, Oct 20, 1998	6.75	7.00	6.63	6.96
1618	NYSE	ASA	Mon, Oct 19, 1998	7.08	7.08	6.75	6.75
1617	NYSE	ASA	Fri, Oct 16, 1998	7.46	7.46	7.17	7.21
1616	NYSE	ASA	Thu, Oct 15, 1998	7.17	7.46	7.15	7.46
1615	NYSE	ASA	Wed, Oct 14, 1998	7.00	7.08	7.00	7.08
1614	NYSE	ASA	Tue, Oct 13, 1998	6.88	7.00	6.85	7.00
1613	NYSE	ASA	Mon, Oct 12, 1998	7.27	7.27	6.92	6.94
1612	NYSE	ASA	Fri, Oct 9, 1998	7.46	7.46	7.17	7.19
1611	NYSE	ASA	Thu, Oct 8, 1998	8.00	8.00	7.46	7.48
1610	NYSE	ASA	Wed, Oct 7, 1998	7.50	8.00	7.46	7.88
1609	NYSE	ASA	Tue, Oct 6, 1998	7.31	7.54	7.08	7.42
1608	NYSE	ASA	Mon, Oct 5, 1998	7.29	7.52	7.23	7.44
1607	NYSE	ASA	Fri, Oct 2, 1998	7.50	7.65	7.19	7.38
1606	NYSE	ASA	Thu, Oct 1, 1998	7.27	7.33	7.08	7.31
1605	NYSE	ASA	Wed, Sep 30, 1998	6.98	7.06	6.71	6.88
1604	NYSE	ASA	Tue, Sep 29, 1998	7.21	7.21	6.90	6.90
1603	NYSE	ASA	Mon, Sep 28, 1998	6.75	7.17	6.63	7.13
1602	NYSE	ASA	Fri, Sep 25, 1998	7.17	7.31	6.85	6.85
1601	NYSE	ASA	Thu, Sep 24, 1998	6.23	6.96	6.23	6.96
1600	NYSE	ASA	Wed, Sep 23, 1998	6.38	6.38	6.23	6.23
1599	NYSE	ASA	Tue, Sep 22, 1998	6.25	6.46	6.19	6.42
1598	NYSE	ASA	Mon, Sep 21, 1998	6.58	6.71	6.38	6.40
1597	NYSE	ASA	Fri, Sep 18, 1998	6.54	6.56	6.40	6.56
1596	NYSE	ASA	Thu, Sep 17, 1998	6.25	6.56	6.25	6.54
1595	NYSE	ASA	Wed, Sep 16, 1998	6.08	6.19	6.08	6.17
1594	NYSE	ASA	Tue, Sep 15, 1998	6.17	6.23	6.08	6.08
1593	NYSE	ASA	Mon, Sep 14, 1998	6.27	6.27	6.04	6.13
1592	NYSE	ASA	Fri, Sep 11, 1998	6.60	6.63	6.29	6.35
1591	NYSE	ASA	Thu, Sep 10, 1998	6.19	6.50	6.17	6.33
1590	NYSE	ASA	Wed, Sep 9, 1998	5.96	5.98	5.79	5.79
1589	NYSE	ASA	Tue, Sep 8, 1998	6.48	6.48	5.90	6.10
1588	NYSE	ASA	Fri, Sep 4, 1998	5.83	6.54	5.83	6.50
1587	NYSE	ASA	Thu, Sep 3, 1998	5.23	5.75	5.17	5.75
1586	NYSE	ASA	Wed, Sep 2, 1998	5.06	5.23	5.06	5.23
1585	NYSE	ASA	Tue, Sep 1, 1998	4.60	5.02	4.58	5.02
1584	NYSE	ASA	Mon, Aug 31, 1998	4.67	4.75	4.54	4.54
1583	NYSE	ASA	Fri, Aug 28, 1998	4.71	4.75	4.63	4.63
1582	NYSE	ASA	Thu, Aug 27, 1998	4.77	4.96	4.60	4.81
1581	NYSE	ASA	Wed, Aug 26, 1998	5.35	5.40	5.00	5.08
1580	NYSE	ASA	Tue, Aug 25, 1998	5.42	5.58	5.38	5.44
1579	NYSE	ASA	Mon, Aug 24, 1998	5.54	5.54	5.38	5.38
1578	NYSE	ASA	Fri, Aug 21, 1998	5.75	5.75	5.63	5.63
1577	NYSE	ASA	Thu, Aug 20, 1998	5.85	5.88	5.75	5.79
1576	NYSE	ASA	Wed, Aug 19, 1998	5.83	5.83	5.71	5.73
1575	NYSE	ASA	Tue, Aug 18, 1998	5.63	5.83	5.60	5.83
1574	NYSE	ASA	Mon, Aug 17, 1998	5.71	5.75	5.54	5.60
1573	NYSE	ASA	Fri, Aug 14, 1998	5.71	5.75	5.67	5.75
1572	NYSE	ASA	Thu, Aug 13, 1998	5.88	5.88	5.69	5.71
1571	NYSE	ASA	Wed, Aug 12, 1998	5.81	5.88	5.81	5.83
1570	NYSE	ASA	Tue, Aug 11, 1998	5.96	5.96	5.73	5.77
1569	NYSE	ASA	Mon, Aug 10, 1998	6.02	6.02	6.00	6.02
1568	NYSE	ASA	Fri, Aug 7, 1998	6.04	6.17	6.02	6.10
1567	NYSE	ASA	Thu, Aug 6, 1998	6.08	6.13	6.04	6.08
1566	NYSE	ASA	Wed, Aug 5, 1998	6.08	6.13	6.06	6.08
1565	NYSE	ASA	Tue, Aug 4, 1998	6.10	6.15	6.04	6.04
1564	NYSE	ASA	Mon, Aug 3, 1998	6.13	6.13	6.00	6.04
1563	NYSE	ASA	Fri, Jul 31, 1998	6.38	6.38	6.13	6.15
1562	NYSE	ASA	Thu, Jul 30, 1998	6.13	6.33	6.13	6.29
1561	NYSE	ASA	Wed, Jul 29, 1998	6.29	6.29	6.08	6.13
1560	NYSE	ASA	Tue, Jul 28, 1998	6.42	6.42	6.33	6.33
1559	NYSE	ASA	Mon, Jul 27, 1998	6.44	6.46	6.38	6.42
1558	NYSE	ASA	Fri, Jul 24, 1998	6.67	6.67	6.46	6.48
1557	NYSE	ASA	Thu, Jul 23, 1998	6.44	6.50	6.42	6.42
1556	NYSE	ASA	Wed, Jul 22, 1998	6.50	6.54	6.48	6.52
1555	NYSE	ASA	Tue, Jul 21, 1998	6.54	6.54	6.46	6.54
1554	NYSE	ASA	Mon, Jul 20, 1998	6.44	6.56	6.42	6.56
1553	NYSE	ASA	Fri, Jul 17, 1998	6.50	6.58	6.44	6.44
1552	NYSE	ASA	Thu, Jul 16, 1998	6.58	6.67	6.46	6.50
1551	NYSE	ASA	Wed, Jul 15, 1998	6.40	6.58	6.40	6.50
1550	NYSE	ASA	Tue, Jul 14, 1998	6.46	6.50	6.42	6.48
1549	NYSE	ASA	Mon, Jul 13, 1998	6.33	6.48	6.33	6.44
1548	NYSE	ASA	Fri, Jul 10, 1998	6.50	6.54	6.33	6.33
1547	NYSE	ASA	Thu, Jul 9, 1998	6.54	6.58	6.50	6.58
1546	NYSE	ASA	Wed, Jul 8, 1998	6.69	6.71	6.60	6.60
1545	NYSE	ASA	Tue, Jul 7, 1998	6.58	6.83	6.56	6.83
1544	NYSE	ASA	Mon, Jul 6, 1998	6.21	6.63	6.21	6.63
1543	NYSE	ASA	Thu, Jul 2, 1998	6.21	6.29	6.17	6.25
1542	NYSE	ASA	Wed, Jul 1, 1998	6.40	6.42	6.27	6.27
1541	NYSE	ASA	Tue, Jun 30, 1998	6.31	6.38	6.27	6.35
1540	NYSE	ASA	Mon, Jun 29, 1998	6.27	6.29	6.19	6.21
1539	NYSE	ASA	Fri, Jun 26, 1998	6.33	6.33	6.23	6.29
1538	NYSE	ASA	Thu, Jun 25, 1998	6.38	6.38	6.31	6.33
1537	NYSE	ASA	Wed, Jun 24, 1998	6.33	6.44	6.31	6.33
1536	NYSE	ASA	Tue, Jun 23, 1998	6.33	6.35	6.29	6.33
1535	NYSE	ASA	Mon, Jun 22, 1998	6.56	6.56	6.33	6.35
1534	NYSE	ASA	Fri, Jun 19, 1998	6.69	6.79	6.54	6.56
1533	NYSE	ASA	Thu, Jun 18, 1998	6.54	6.54	6.46	6.54
1532	NYSE	ASA	Wed, Jun 17, 1998	6.54	6.67	6.50	6.58
1531	NYSE	ASA	Tue, Jun 16, 1998	6.38	6.48	6.25	6.48
1530	NYSE	ASA	Mon, Jun 15, 1998	6.69	6.69	6.17	6.19
1529	NYSE	ASA	Fri, Jun 12, 1998	6.75	6.79	6.63	6.69
1528	NYSE	ASA	Thu, Jun 11, 1998	6.83	6.88	6.63	6.67
1527	NYSE	ASA	Wed, Jun 10, 1998	7.23	7.25	6.88	6.88
1526	NYSE	ASA	Tue, Jun 9, 1998	7.46	7.50	7.27	7.27
1525	NYSE	ASA	Mon, Jun 8, 1998	7.17	7.48	7.13	7.46
1524	NYSE	ASA	Fri, Jun 5, 1998	7.27	7.27	7.15	7.21
1523	NYSE	ASA	Thu, Jun 4, 1998	7.25	7.29	7.21	7.25
1522	NYSE	ASA	Wed, Jun 3, 1998	7.17	7.29	7.13	7.27
1521	NYSE	ASA	Tue, Jun 2, 1998	7.06	7.21	7.06	7.13
1520	NYSE	ASA	Mon, Jun 1, 1998	7.33	7.33	7.02	7.02
1519	NYSE	ASA	Fri, May 29, 1998	7.44	7.46	7.40	7.42
1518	NYSE	ASA	Thu, May 28, 1998	7.42	7.48	7.40	7.40
1517	NYSE	ASA	Wed, May 27, 1998	7.33	7.48	7.33	7.38
1516	NYSE	ASA	Tue, May 26, 1998	7.83	7.83	7.50	7.50
1515	NYSE	ASA	Fri, May 22, 1998	7.92	8.00	7.92	7.92
1514	NYSE	ASA	Thu, May 21, 1998	7.94	8.02	7.92	8.00
1513	NYSE	ASA	Wed, May 20, 1998	7.92	7.94	7.85	7.94
1512	NYSE	ASA	Tue, May 19, 1998	8.00	8.04	7.96	7.98
1511	NYSE	ASA	Mon, May 18, 1998	8.17	8.17	8.00	8.02
1510	NYSE	ASA	Fri, May 15, 1998	8.29	8.33	8.21	8.21
1509	NYSE	ASA	Thu, May 14, 1998	8.29	8.29	8.13	8.21
1508	NYSE	ASA	Wed, May 13, 1998	8.33	8.40	8.19	8.31
1507	NYSE	ASA	Tue, May 12, 1998	8.42	8.42	8.38	8.38
1506	NYSE	ASA	Mon, May 11, 1998	8.21	8.46	8.21	8.46
1505	NYSE	ASA	Fri, May 8, 1998	8.21	8.27	8.21	8.25
1504	NYSE	ASA	Thu, May 7, 1998	8.21	8.21	8.13	8.17
1503	NYSE	ASA	Wed, May 6, 1998	8.27	8.29	8.08	8.29
1502	NYSE	ASA	Tue, May 5, 1998	8.31	8.38	8.25	8.25
1501	NYSE	ASA	Mon, May 4, 1998	8.17	8.33	8.17	8.33
1500	NYSE	ASA	Fri, May 1, 1998	8.48	8.48	8.13	8.13
1499	NYSE	ASA	Thu, Apr 30, 1998	8.65	8.65	8.44	8.56
1498	NYSE	ASA	Wed, Apr 29, 1998	8.46	8.71	8.42	8.60
1497	NYSE	ASA	Tue, Apr 28, 1998	8.31	8.50	8.25	8.50
1496	NYSE	ASA	Mon, Apr 27, 1998	8.71	8.75	8.25	8.31
1495	NYSE	ASA	Fri, Apr 24, 1998	8.81	8.85	8.67	8.83
1494	NYSE	ASA	Thu, Apr 23, 1998	8.83	8.88	8.69	8.79
1493	NYSE	ASA	Wed, Apr 22, 1998	8.75	8.85	8.75	8.75
1492	NYSE	ASA	Tue, Apr 21, 1998	8.27	8.73	8.21	8.67
1491	NYSE	ASA	Mon, Apr 20, 1998	8.19	8.33	8.17	8.29
1490	NYSE	ASA	Fri, Apr 17, 1998	8.25	8.27	8.13	8.13
1489	NYSE	ASA	Thu, Apr 16, 1998	8.15	8.27	8.10	8.21
1488	NYSE	ASA	Wed, Apr 15, 1998	8.08	8.25	8.08	8.21
1487	NYSE	ASA	Tue, Apr 14, 1998	8.08	8.13	8.00	8.04
1486	NYSE	ASA	Mon, Apr 13, 1998	8.10	8.21	7.96	8.06
1485	NYSE	ASA	Thu, Apr 9, 1998	8.00	8.25	8.00	8.08
1484	NYSE	ASA	Wed, Apr 8, 1998	8.17	8.29	8.00	8.27
1483	NYSE	ASA	Tue, Apr 7, 1998	8.25	8.27	8.06	8.21
1482	NYSE	ASA	Mon, Apr 6, 1998	8.31	8.33	8.08	8.29
1481	NYSE	ASA	Fri, Apr 3, 1998	7.92	8.19	7.88	8.19
1480	NYSE	ASA	Thu, Apr 2, 1998	7.54	7.79	7.54	7.67
1479	NYSE	ASA	Wed, Apr 1, 1998	7.56	7.58	7.50	7.50
1478	NYSE	ASA	Tue, Mar 31, 1998	7.50	7.54	7.38	7.50
1477	NYSE	ASA	Mon, Mar 30, 1998	7.75	7.75	7.46	7.46
1476	NYSE	ASA	Fri, Mar 27, 1998	7.38	7.83	7.31	7.73
1475	NYSE	ASA	Thu, Mar 26, 1998	6.96	7.40	6.96	7.35
1474	NYSE	ASA	Wed, Mar 25, 1998	7.06	7.15	6.90	6.92
1473	NYSE	ASA	Tue, Mar 24, 1998	7.19	7.29	7.00	7.13
1472	NYSE	ASA	Mon, Mar 23, 1998	6.73	7.21	6.73	7.15
1471	NYSE	ASA	Fri, Mar 20, 1998	6.79	6.81	6.63	6.67
1470	NYSE	ASA	Thu, Mar 19, 1998	6.60	6.75	6.60	6.71
1469	NYSE	ASA	Wed, Mar 18, 1998	6.58	6.71	6.58	6.67
1468	NYSE	ASA	Tue, Mar 17, 1998	6.79	6.79	6.65	6.67
1467	NYSE	ASA	Mon, Mar 16, 1998	6.88	6.92	6.83	6.85
1466	NYSE	ASA	Fri, Mar 13, 1998	6.90	6.98	6.88	6.92
1465	NYSE	ASA	Thu, Mar 12, 1998	6.83	6.94	6.77	6.88
1464	NYSE	ASA	Wed, Mar 11, 1998	6.96	6.96	6.81	6.83
1463	NYSE	ASA	Tue, Mar 10, 1998	7.04	7.04	6.88	6.98
1462	NYSE	ASA	Mon, Mar 9, 1998	6.96	7.04	6.92	7.02
1461	NYSE	ASA	Fri, Mar 6, 1998	6.83	6.94	6.83	6.94
1460	NYSE	ASA	Thu, Mar 5, 1998	6.92	6.92	6.79	6.79
1459	NYSE	ASA	Wed, Mar 4, 1998	7.04	7.06	6.96	6.98
1458	NYSE	ASA	Tue, Mar 3, 1998	7.17	7.21	7.08	7.08
1457	NYSE	ASA	Mon, Mar 2, 1998	7.29	7.42	7.27	7.35
1456	NYSE	ASA	Fri, Feb 27, 1998	7.17	7.33	7.17	7.29
1455	NYSE	ASA	Thu, Feb 26, 1998	6.83	7.21	6.83	7.15
1454	NYSE	ASA	Wed, Feb 25, 1998	6.71	6.83	6.71	6.79
1453	NYSE	ASA	Tue, Feb 24, 1998	6.75	6.75	6.69	6.73
1452	NYSE	ASA	Mon, Feb 23, 1998	6.98	6.98	6.81	6.83
1451	NYSE	ASA	Fri, Feb 20, 1998	7.27	7.27	7.00	7.06
1450	NYSE	ASA	Thu, Feb 19, 1998	7.33	7.38	7.27	7.31
1449	NYSE	ASA	Wed, Feb 18, 1998	7.46	7.46	7.33	7.33
1448	NYSE	ASA	Tue, Feb 17, 1998	7.65	7.67	7.50	7.52
1447	NYSE	ASA	Fri, Feb 13, 1998	7.71	7.71	7.63	7.67
1446	NYSE	ASA	Thu, Feb 12, 1998	7.73	7.83	7.69	7.73
1445	NYSE	ASA	Wed, Feb 11, 1998	7.88	7.88	7.71	7.71
1444	NYSE	ASA	Tue, Feb 10, 1998	8.00	8.04	7.92	7.92
1443	NYSE	ASA	Mon, Feb 9, 1998	7.88	8.00	7.88	7.94
1442	NYSE	ASA	Fri, Feb 6, 1998	7.92	7.98	7.79	7.81
1441	NYSE	ASA	Thu, Feb 5, 1998	7.92	8.00	7.79	7.90
1440	NYSE	ASA	Wed, Feb 4, 1998	7.65	7.83	7.65	7.75
1439	NYSE	ASA	Tue, Feb 3, 1998	7.81	7.81	7.42	7.52
1438	NYSE	ASA	Mon, Feb 2, 1998	7.85	7.92	7.77	7.83
1437	NYSE	ASA	Fri, Jan 30, 1998	8.00	8.00	7.85	7.88
1436	NYSE	ASA	Thu, Jan 29, 1998	7.88	8.15	7.79	7.96
1435	NYSE	ASA	Wed, Jan 28, 1998	7.63	7.96	7.60	7.96
1434	NYSE	ASA	Tue, Jan 27, 1998	7.65	7.71	7.54	7.63
1433	NYSE	ASA	Mon, Jan 26, 1998	7.88	7.88	7.46	7.50
1432	NYSE	ASA	Fri, Jan 23, 1998	7.08	7.71	7.02	7.71
1431	NYSE	ASA	Thu, Jan 22, 1998	7.29	7.38	7.00	7.00
1430	NYSE	ASA	Wed, Jan 21, 1998	7.25	7.25	7.17	7.21
1429	NYSE	ASA	Tue, Jan 20, 1998	6.98	7.19	6.85	7.17
1428	NYSE	ASA	Fri, Jan 16, 1998	7.06	7.10	6.94	7.04
1427	NYSE	ASA	Thu, Jan 15, 1998	6.71	6.90	6.67	6.88
1426	NYSE	ASA	Wed, Jan 14, 1998	6.83	6.90	6.67	6.71
1425	NYSE	ASA	Tue, Jan 13, 1998	6.58	6.77	6.58	6.75
1424	NYSE	ASA	Mon, Jan 12, 1998	6.58	6.58	6.50	6.50
1423	NYSE	ASA	Fri, Jan 9, 1998	6.60	6.69	6.58	6.63
1422	NYSE	ASA	Thu, Jan 8, 1998	6.79	6.79	6.63	6.63
1421	NYSE	ASA	Wed, Jan 7, 1998	6.83	6.88	6.75	6.88
1420	NYSE	ASA	Tue, Jan 6, 1998	6.77	6.88	6.77	6.79
1419	NYSE	ASA	Mon, Jan 5, 1998	6.88	6.88	6.67	6.77
1418	NYSE	ASA	Fri, Jan 2, 1998	6.83	7.04	6.83	6.96
1417	NYSE	ASA	Wed, Dec 31, 1997	6.94	6.94	6.77	6.85
1416	NYSE	ASA	Tue, Dec 30, 1997	6.79	7.06	6.75	7.02
1415	NYSE	ASA	Mon, Dec 29, 1997	7.25	7.25	6.85	6.88
1414	NYSE	ASA	Fri, Dec 26, 1997	7.42	7.50	7.38	7.40
1413	NYSE	ASA	Wed, Dec 24, 1997	7.38	7.50	7.31	7.42
1412	NYSE	ASA	Tue, Dec 23, 1997	7.13	7.33	7.10	7.29
1411	NYSE	ASA	Mon, Dec 22, 1997	7.04	7.10	7.02	7.06
1410	NYSE	ASA	Fri, Dec 19, 1997	7.08	7.10	6.83	6.94
1409	NYSE	ASA	Thu, Dec 18, 1997	7.29	7.40	6.88	7.04
1408	NYSE	ASA	Wed, Dec 17, 1997	6.77	7.31	6.75	7.29
1407	NYSE	ASA	Tue, Dec 16, 1997	6.71	6.77	6.65	6.65
1406	NYSE	ASA	Mon, Dec 15, 1997	6.65	6.79	6.58	6.71
1405	NYSE	ASA	Fri, Dec 12, 1997	6.60	6.73	6.54	6.58
1404	NYSE	ASA	Thu, Dec 11, 1997	6.67	6.77	6.56	6.56
1403	NYSE	ASA	Wed, Dec 10, 1997	6.48	6.83	6.48	6.73
1402	NYSE	ASA	Tue, Dec 9, 1997	6.79	6.79	6.33	6.42
1401	NYSE	ASA	Mon, Dec 8, 1997	6.88	6.88	6.79	6.79
1400	NYSE	ASA	Fri, Dec 5, 1997	6.71	6.88	6.65	6.88
1399	NYSE	ASA	Thu, Dec 4, 1997	6.81	6.81	6.60	6.65
1398	NYSE	ASA	Wed, Dec 3, 1997	6.83	6.88	6.79	6.81
1397	NYSE	ASA	Tue, Dec 2, 1997	6.83	6.90	6.83	6.85
1396	NYSE	ASA	Mon, Dec 1, 1997	6.85	6.88	6.81	6.81
1395	NYSE	ASA	Fri, Nov 28, 1997	7.17	7.19	6.85	6.92
1394	NYSE	ASA	Wed, Nov 26, 1997	7.52	7.52	7.25	7.27
1393	NYSE	ASA	Tue, Nov 25, 1997	7.65	7.65	7.58	7.60
1392	NYSE	ASA	Mon, Nov 24, 1997	7.69	7.77	7.63	7.67
1391	NYSE	ASA	Fri, Nov 21, 1997	7.75	7.83	7.67	7.69
1390	NYSE	ASA	Thu, Nov 20, 1997	7.50	7.88	7.50	7.71
1389	NYSE	ASA	Wed, Nov 19, 1997	7.79	7.85	7.60	7.60
1388	NYSE	ASA	Tue, Nov 18, 1997	7.67	7.85	7.67	7.79
1387	NYSE	ASA	Mon, Nov 17, 1997	7.67	7.83	7.58	7.75
1386	NYSE	ASA	Fri, Nov 14, 1997	7.94	7.94	7.71	7.79
1385	NYSE	ASA	Thu, Nov 13, 1997	8.02	8.13	8.00	8.04
1384	NYSE	ASA	Wed, Nov 12, 1997	8.33	8.33	7.98	7.98
1383	NYSE	ASA	Tue, Nov 11, 1997	8.40	8.50	8.40	8.44
1382	NYSE	ASA	Mon, Nov 10, 1997	8.38	8.48	8.38	8.44
1381	NYSE	ASA	Fri, Nov 7, 1997	8.63	8.63	8.40	8.42
1380	NYSE	ASA	Thu, Nov 6, 1997	8.79	8.79	8.69	8.69
1379	NYSE	ASA	Wed, Nov 5, 1997	8.83	8.88	8.73	8.85
1378	NYSE	ASA	Tue, Nov 4, 1997	8.94	8.96	8.73	8.83
1377	NYSE	ASA	Mon, Nov 3, 1997	8.92	9.04	8.88	8.94
1376	NYSE	ASA	Fri, Oct 31, 1997	8.85	8.90	8.79	8.83
1375	NYSE	ASA	Thu, Oct 30, 1997	8.67	9.04	8.63	8.96
1374	NYSE	ASA	Wed, Oct 29, 1997	8.71	8.71	8.58	8.65
1373	NYSE	ASA	Tue, Oct 28, 1997	8.58	8.79	7.96	8.79
1372	NYSE	ASA	Mon, Oct 27, 1997	9.40	9.40	8.58	8.63
1371	NYSE	ASA	Fri, Oct 24, 1997	9.69	9.71	9.35	9.40
1370	NYSE	ASA	Thu, Oct 23, 1997	10.06	10.15	9.90	9.90
1369	NYSE	ASA	Wed, Oct 22, 1997	9.96	10.15	9.92	10.13
1368	NYSE	ASA	Tue, Oct 21, 1997	9.96	10.02	9.94	9.98
1367	NYSE	ASA	Mon, Oct 20, 1997	9.96	9.98	9.94	9.96
1366	NYSE	ASA	Fri, Oct 17, 1997	9.92	10.02	9.92	10.00
1365	NYSE	ASA	Thu, Oct 16, 1997	10.04	10.08	9.96	10.00
1364	NYSE	ASA	Wed, Oct 15, 1997	10.04	10.04	9.96	9.98
1363	NYSE	ASA	Tue, Oct 14, 1997	10.10	10.13	10.00	10.04
1362	NYSE	ASA	Mon, Oct 13, 1997	10.23	10.23	10.08	10.08
1361	NYSE	ASA	Fri, Oct 10, 1997	10.33	10.33	10.08	10.23
1360	NYSE	ASA	Thu, Oct 9, 1997	10.50	10.54	10.27	10.31
1359	NYSE	ASA	Wed, Oct 8, 1997	10.40	10.50	10.38	10.50
1358	NYSE	ASA	Tue, Oct 7, 1997	10.40	10.42	10.19	10.40
1357	NYSE	ASA	Mon, Oct 6, 1997	10.50	10.50	10.40	10.40
1356	NYSE	ASA	Fri, Oct 3, 1997	10.48	10.63	10.46	10.58
1355	NYSE	ASA	Thu, Oct 2, 1997	10.46	10.58	10.35	10.54
1354	NYSE	ASA	Wed, Oct 1, 1997	10.33	10.56	10.29	10.46
1353	NYSE	ASA	Tue, Sep 30, 1997	10.21	10.29	10.13	10.27
1352	NYSE	ASA	Mon, Sep 29, 1997	9.83	9.98	9.83	9.96
1351	NYSE	ASA	Fri, Sep 26, 1997	9.85	9.88	9.75	9.81
1350	NYSE	ASA	Thu, Sep 25, 1997	9.71	9.94	9.71	9.90
1349	NYSE	ASA	Wed, Sep 24, 1997	9.58	9.67	9.58	9.67
1348	NYSE	ASA	Tue, Sep 23, 1997	9.46	9.58	9.44	9.54
1347	NYSE	ASA	Mon, Sep 22, 1997	9.50	9.52	9.48	9.48
1346	NYSE	ASA	Fri, Sep 19, 1997	9.65	9.73	9.56	9.56
1345	NYSE	ASA	Thu, Sep 18, 1997	9.71	9.71	9.60	9.67
1344	NYSE	ASA	Wed, Sep 17, 1997	9.71	9.77	9.67	9.69
1343	NYSE	ASA	Tue, Sep 16, 1997	9.71	9.75	9.67	9.73
1342	NYSE	ASA	Mon, Sep 15, 1997	9.83	9.83	9.73	9.77
1341	NYSE	ASA	Fri, Sep 12, 1997	9.81	9.96	9.79	9.83
1340	NYSE	ASA	Thu, Sep 11, 1997	9.90	9.90	9.71	9.79
1339	NYSE	ASA	Wed, Sep 10, 1997	9.92	9.92	9.88	9.88
1338	NYSE	ASA	Tue, Sep 9, 1997	9.96	9.98	9.94	9.96
1337	NYSE	ASA	Mon, Sep 8, 1997	9.98	10.00	9.98	9.98
1336	NYSE	ASA	Fri, Sep 5, 1997	9.98	10.02	9.96	10.00
1335	NYSE	ASA	Thu, Sep 4, 1997	9.98	9.98	9.94	9.98
1334	NYSE	ASA	Wed, Sep 3, 1997	9.98	10.00	9.96	9.96
1333	NYSE	ASA	Tue, Sep 2, 1997	10.00	10.02	9.96	10.02
1332	NYSE	ASA	Fri, Aug 29, 1997	10.00	10.04	9.98	10.02
1331	NYSE	ASA	Thu, Aug 28, 1997	10.08	10.13	9.94	10.00
1330	NYSE	ASA	Wed, Aug 27, 1997	10.10	10.13	10.08	10.08
1329	NYSE	ASA	Tue, Aug 26, 1997	10.10	10.17	10.08	10.13
1328	NYSE	ASA	Mon, Aug 25, 1997	10.19	10.21	10.06	10.08
1327	NYSE	ASA	Fri, Aug 22, 1997	10.19	10.27	10.17	10.23
1326	NYSE	ASA	Thu, Aug 21, 1997	10.13	10.19	10.08	10.19
1325	NYSE	ASA	Wed, Aug 20, 1997	10.13	10.15	10.06	10.10
1324	NYSE	ASA	Tue, Aug 19, 1997	10.04	10.08	10.02	10.04
1323	NYSE	ASA	Mon, Aug 18, 1997	10.00	10.04	9.96	10.02
1322	NYSE	ASA	Fri, Aug 15, 1997	10.21	10.21	10.04	10.08
1321	NYSE	ASA	Thu, Aug 14, 1997	10.38	10.40	10.17	10.21
1320	NYSE	ASA	Wed, Aug 13, 1997	10.50	10.50	10.35	10.42
1319	NYSE	ASA	Tue, Aug 12, 1997	10.54	10.54	10.48	10.52
1318	NYSE	ASA	Mon, Aug 11, 1997	10.46	10.58	10.42	10.58
1317	NYSE	ASA	Fri, Aug 8, 1997	10.35	10.54	10.33	10.54
1316	NYSE	ASA	Thu, Aug 7, 1997	10.17	10.33	10.17	10.27
1315	NYSE	ASA	Wed, Aug 6, 1997	10.10	10.19	10.10	10.17
1314	NYSE	ASA	Tue, Aug 5, 1997	10.23	10.23	10.04	10.13
1313	NYSE	ASA	Mon, Aug 4, 1997	10.08	10.17	10.04	10.15
1312	NYSE	ASA	Fri, Aug 1, 1997	10.02	10.08	10.00	10.08
1311	NYSE	ASA	Thu, Jul 31, 1997	10.04	10.04	10.00	10.04
1310	NYSE	ASA	Wed, Jul 30, 1997	10.00	10.06	10.00	10.04
1309	NYSE	ASA	Tue, Jul 29, 1997	10.10	10.10	9.98	10.00
1308	NYSE	ASA	Mon, Jul 28, 1997	10.02	10.15	10.00	10.10
1307	NYSE	ASA	Fri, Jul 25, 1997	10.08	10.15	10.04	10.08
1306	NYSE	ASA	Thu, Jul 24, 1997	10.13	10.19	10.00	10.08
1305	NYSE	ASA	Wed, Jul 23, 1997	10.13	10.17	10.13	10.13
1304	NYSE	ASA	Tue, Jul 22, 1997	10.10	10.25	10.10	10.17
1303	NYSE	ASA	Mon, Jul 21, 1997	10.27	10.33	10.10	10.15
1302	NYSE	ASA	Fri, Jul 18, 1997	10.21	10.38	10.15	10.33
1301	NYSE	ASA	Thu, Jul 17, 1997	10.10	10.21	10.08	10.19
1300	NYSE	ASA	Wed, Jul 16, 1997	10.13	10.15	10.06	10.10
1299	NYSE	ASA	Tue, Jul 15, 1997	10.08	10.13	10.00	10.08
1298	NYSE	ASA	Mon, Jul 14, 1997	10.13	10.15	10.08	10.08
1297	NYSE	ASA	Fri, Jul 11, 1997	10.04	10.13	9.96	10.13
1296	NYSE	ASA	Thu, Jul 10, 1997	9.92	10.00	9.92	10.00
1295	NYSE	ASA	Wed, Jul 9, 1997	9.94	9.94	9.79	9.85
1294	NYSE	ASA	Tue, Jul 8, 1997	9.92	10.08	9.88	10.00
1293	NYSE	ASA	Mon, Jul 7, 1997	10.13	10.13	9.88	9.92
1292	NYSE	ASA	Thu, Jul 3, 1997	10.29	10.29	10.23	10.25
1291	NYSE	ASA	Wed, Jul 2, 1997	10.31	10.33	10.25	10.27
1290	NYSE	ASA	Tue, Jul 1, 1997	10.25	10.38	10.25	10.31
1289	NYSE	ASA	Mon, Jun 30, 1997	10.33	10.33	10.21	10.25
1288	NYSE	ASA	Fri, Jun 27, 1997	10.40	10.42	10.33	10.38
1287	NYSE	ASA	Thu, Jun 26, 1997	10.46	10.58	10.42	10.48
1286	NYSE	ASA	Wed, Jun 25, 1997	10.33	10.46	10.33	10.44
1285	NYSE	ASA	Tue, Jun 24, 1997	10.42	10.42	10.29	10.33
1284	NYSE	ASA	Mon, Jun 23, 1997	10.42	10.42	10.38	10.42
1283	NYSE	ASA	Fri, Jun 20, 1997	10.54	10.54	10.38	10.38
1282	NYSE	ASA	Thu, Jun 19, 1997	10.67	10.67	10.50	10.58
1281	NYSE	ASA	Wed, Jun 18, 1997	10.79	10.79	10.67	10.67
1280	NYSE	ASA	Tue, Jun 17, 1997	10.88	10.96	10.83	10.88
1279	NYSE	ASA	Mon, Jun 16, 1997	10.92	10.92	10.83	10.83
1278	NYSE	ASA	Fri, Jun 13, 1997	11.08	11.08	10.88	10.88
1277	NYSE	ASA	Thu, Jun 12, 1997	11.08	11.08	11.00	11.08
1276	NYSE	ASA	Wed, Jun 11, 1997	10.96	11.17	10.96	11.17
1275	NYSE	ASA	Tue, Jun 10, 1997	10.96	11.00	10.92	11.00
1274	NYSE	ASA	Mon, Jun 9, 1997	10.83	10.96	10.83	10.96
1273	NYSE	ASA	Fri, Jun 6, 1997	10.79	10.92	10.79	10.88
1272	NYSE	ASA	Thu, Jun 5, 1997	10.67	10.79	10.63	10.75
1271	NYSE	ASA	Wed, Jun 4, 1997	10.58	10.67	10.58	10.67
1270	NYSE	ASA	Tue, Jun 3, 1997	10.67	10.75	10.63	10.67
1269	NYSE	ASA	Mon, Jun 2, 1997	10.75	10.75	10.71	10.71
1268	NYSE	ASA	Fri, May 30, 1997	10.83	10.83	10.71	10.75
1267	NYSE	ASA	Thu, May 29, 1997	10.71	10.83	10.63	10.83
1266	NYSE	ASA	Wed, May 28, 1997	10.58	10.71	10.50	10.63
1265	NYSE	ASA	Tue, May 27, 1997	10.63	10.71	10.58	10.63
1264	NYSE	ASA	Fri, May 23, 1997	10.58	10.58	10.50	10.58
1263	NYSE	ASA	Thu, May 22, 1997	10.63	10.63	10.50	10.58
1262	NYSE	ASA	Wed, May 21, 1997	10.58	10.63	10.50	10.58
1261	NYSE	ASA	Tue, May 20, 1997	10.71	10.71	10.58	10.63
1260	NYSE	ASA	Mon, May 19, 1997	10.67	10.67	10.54	10.63
1259	NYSE	ASA	Fri, May 16, 1997	10.83	10.83	10.67	10.71
1258	NYSE	ASA	Thu, May 15, 1997	10.88	10.92	10.75	10.88
1257	NYSE	ASA	Wed, May 14, 1997	11.04	11.04	10.88	10.88
1256	NYSE	ASA	Tue, May 13, 1997	11.13	11.17	11.04	11.13
1255	NYSE	ASA	Mon, May 12, 1997	11.08	11.21	11.00	11.13
1254	NYSE	ASA	Fri, May 9, 1997	11.04	11.17	11.00	11.17
1253	NYSE	ASA	Thu, May 8, 1997	11.00	11.00	10.92	10.96
1252	NYSE	ASA	Wed, May 7, 1997	10.71	10.96	10.58	10.92
1251	NYSE	ASA	Tue, May 6, 1997	10.83	10.83	10.58	10.71
1250	NYSE	ASA	Mon, May 5, 1997	10.92	10.96	10.83	10.92
1249	NYSE	ASA	Fri, May 2, 1997	10.75	10.83	10.71	10.83
1248	NYSE	ASA	Thu, May 1, 1997	10.63	10.79	10.58	10.79
1247	NYSE	ASA	Wed, Apr 30, 1997	10.71	10.71	10.58	10.58
1246	NYSE	ASA	Tue, Apr 29, 1997	10.63	10.71	10.63	10.71
1245	NYSE	ASA	Mon, Apr 28, 1997	10.71	10.71	10.58	10.63
1244	NYSE	ASA	Fri, Apr 25, 1997	10.67	10.79	10.67	10.75
1243	NYSE	ASA	Thu, Apr 24, 1997	10.75	10.75	10.54	10.58
1242	NYSE	ASA	Wed, Apr 23, 1997	10.83	10.83	10.67	10.67
1241	NYSE	ASA	Tue, Apr 22, 1997	11.04	11.04	10.79	10.83
1240	NYSE	ASA	Mon, Apr 21, 1997	11.17	11.21	11.13	11.13
1239	NYSE	ASA	Fri, Apr 18, 1997	11.21	11.21	11.08	11.08
1238	NYSE	ASA	Thu, Apr 17, 1997	11.13	11.29	11.04	11.21
1237	NYSE	ASA	Wed, Apr 16, 1997	11.08	11.17	11.04	11.13
1236	NYSE	ASA	Tue, Apr 15, 1997	11.21	11.21	11.04	11.13
1235	NYSE	ASA	Mon, Apr 14, 1997	11.25	11.25	11.21	11.25
1234	NYSE	ASA	Fri, Apr 11, 1997	11.42	11.46	11.21	11.25
1233	NYSE	ASA	Thu, Apr 10, 1997	11.17	11.46	11.17	11.42
1232	NYSE	ASA	Wed, Apr 9, 1997	11.21	11.25	11.21	11.25
1231	NYSE	ASA	Tue, Apr 8, 1997	11.21	11.38	11.21	11.29
1230	NYSE	ASA	Mon, Apr 7, 1997	11.13	11.21	11.13	11.21
1229	NYSE	ASA	Fri, Apr 4, 1997	11.13	11.25	11.13	11.25
1228	NYSE	ASA	Thu, Apr 3, 1997	11.29	11.29	11.21	11.21
1227	NYSE	ASA	Wed, Apr 2, 1997	11.29	11.33	11.25	11.25
1226	NYSE	ASA	Tue, Apr 1, 1997	11.25	11.29	11.21	11.29
1225	NYSE	ASA	Mon, Mar 31, 1997	11.21	11.29	11.17	11.29
1224	NYSE	ASA	Thu, Mar 27, 1997	11.42	11.42	11.25	11.25
1223	NYSE	ASA	Wed, Mar 26, 1997	11.33	11.54	11.29	11.46
1222	NYSE	ASA	Tue, Mar 25, 1997	11.46	11.46	11.33	11.46
1221	NYSE	ASA	Mon, Mar 24, 1997	11.63	11.63	11.42	11.50
1220	NYSE	ASA	Fri, Mar 21, 1997	11.67	11.75	11.63	11.63
1219	NYSE	ASA	Thu, Mar 20, 1997	11.75	11.75	11.67	11.71
1218	NYSE	ASA	Wed, Mar 19, 1997	11.88	11.88	11.79	11.83
1217	NYSE	ASA	Tue, Mar 18, 1997	11.83	11.88	11.71	11.88
1216	NYSE	ASA	Mon, Mar 17, 1997	12.04	12.04	11.83	11.83
1215	NYSE	ASA	Fri, Mar 14, 1997	12.21	12.21	12.00	12.08
1214	NYSE	ASA	Thu, Mar 13, 1997	12.17	12.21	12.13	12.17
1213	NYSE	ASA	Wed, Mar 12, 1997	12.17	12.17	12.08	12.13
1212	NYSE	ASA	Tue, Mar 11, 1997	12.08	12.21	12.00	12.21
1211	NYSE	ASA	Mon, Mar 10, 1997	11.96	12.13	11.96	12.13
1210	NYSE	ASA	Fri, Mar 7, 1997	12.04	12.04	11.88	11.96
1209	NYSE	ASA	Thu, Mar 6, 1997	12.00	12.13	12.00	12.13
1208	NYSE	ASA	Wed, Mar 5, 1997	11.96	12.00	11.83	12.00
1207	NYSE	ASA	Tue, Mar 4, 1997	12.25	12.25	11.96	12.04
1206	NYSE	ASA	Mon, Mar 3, 1997	12.46	12.46	12.33	12.38
1205	NYSE	ASA	Fri, Feb 28, 1997	12.46	12.50	12.29	12.46
1204	NYSE	ASA	Thu, Feb 27, 1997	12.46	12.54	12.42	12.46
1203	NYSE	ASA	Wed, Feb 26, 1997	12.33	12.42	12.08	12.21
1202	NYSE	ASA	Tue, Feb 25, 1997	12.29	12.38	12.25	12.25
1201	NYSE	ASA	Mon, Feb 24, 1997	12.38	12.38	12.25	12.38
1200	NYSE	ASA	Fri, Feb 21, 1997	12.50	12.50	12.13	12.13
1199	NYSE	ASA	Thu, Feb 20, 1997	11.92	12.42	11.88	12.38
1198	NYSE	ASA	Wed, Feb 19, 1997	12.00	12.13	11.92	11.92
1197	NYSE	ASA	Tue, Feb 18, 1997	12.08	12.17	12.00	12.04
1196	NYSE	ASA	Fri, Feb 14, 1997	12.00	12.13	11.92	12.00
1195	NYSE	ASA	Thu, Feb 13, 1997	11.79	12.00	11.71	11.92
1194	NYSE	ASA	Wed, Feb 12, 1997	11.29	11.88	11.25	11.75
1193	NYSE	ASA	Tue, Feb 11, 1997	11.33	11.33	11.25	11.33
1192	NYSE	ASA	Mon, Feb 10, 1997	11.33	11.42	11.25	11.42
1191	NYSE	ASA	Fri, Feb 7, 1997	11.25	11.38	11.25	11.38
1190	NYSE	ASA	Thu, Feb 6, 1997	11.42	11.42	11.29	11.38
1189	NYSE	ASA	Wed, Feb 5, 1997	11.42	11.46	11.38	11.46
1188	NYSE	ASA	Tue, Feb 4, 1997	11.50	11.50	11.29	11.38
1187	NYSE	ASA	Mon, Feb 3, 1997	11.46	11.54	11.38	11.50
1186	NYSE	ASA	Fri, Jan 31, 1997	11.29	11.33	11.21	11.33
1185	NYSE	ASA	Thu, Jan 30, 1997	11.46	11.46	11.29	11.29
1184	NYSE	ASA	Wed, Jan 29, 1997	11.42	11.50	11.38	11.50
1183	NYSE	ASA	Tue, Jan 28, 1997	11.58	11.58	11.38	11.50
1182	NYSE	ASA	Mon, Jan 27, 1997	11.46	11.71	11.42	11.67
1181	NYSE	ASA	Fri, Jan 24, 1997	11.42	11.54	11.33	11.46
1180	NYSE	ASA	Thu, Jan 23, 1997	11.17	11.33	11.08	11.33
1179	NYSE	ASA	Wed, Jan 22, 1997	11.29	11.29	11.21	11.25
1178	NYSE	ASA	Tue, Jan 21, 1997	11.33	11.42	11.29	11.33
1177	NYSE	ASA	Mon, Jan 20, 1997	11.38	11.42	11.33	11.33
1176	NYSE	ASA	Fri, Jan 17, 1997	11.54	11.58	11.50	11.50
1175	NYSE	ASA	Thu, Jan 16, 1997	11.50	11.67	11.46	11.58
1174	NYSE	ASA	Wed, Jan 15, 1997	11.33	11.46	11.33	11.46
1173	NYSE	ASA	Tue, Jan 14, 1997	11.54	11.54	11.38	11.42
1172	NYSE	ASA	Mon, Jan 13, 1997	11.67	11.71	11.54	11.58
1171	NYSE	ASA	Fri, Jan 10, 1997	11.79	11.79	11.58	11.63
1170	NYSE	ASA	Thu, Jan 9, 1997	11.46	11.75	11.46	11.71
1169	NYSE	ASA	Wed, Jan 8, 1997	11.42	11.46	11.33	11.38
1168	NYSE	ASA	Tue, Jan 7, 1997	11.33	11.50	11.33	11.50
1167	NYSE	ASA	Mon, Jan 6, 1997	11.25	11.25	11.13	11.25
1166	NYSE	ASA	Fri, Jan 3, 1997	11.46	11.54	11.29	11.33
1165	NYSE	ASA	Thu, Jan 2, 1997	11.63	11.63	11.46	11.46
1164	NYSE	ASA	Tue, Dec 31, 1996	11.50	11.58	11.46	11.58
1163	NYSE	ASA	Mon, Dec 30, 1996	11.46	11.54	11.42	11.46
1162	NYSE	ASA	Fri, Dec 27, 1996	11.46	11.54	11.46	11.54
1161	NYSE	ASA	Thu, Dec 26, 1996	11.50	11.54	11.46	11.46
1160	NYSE	ASA	Tue, Dec 24, 1996	11.50	11.54	11.42	11.50
1159	NYSE	ASA	Mon, Dec 23, 1996	11.54	11.63	11.50	11.58
1158	NYSE	ASA	Fri, Dec 20, 1996	11.54	11.67	11.54	11.54
1157	NYSE	ASA	Thu, Dec 19, 1996	11.63	11.67	11.46	11.54
1156	NYSE	ASA	Wed, Dec 18, 1996	11.92	11.92	11.75	11.75
1155	NYSE	ASA	Tue, Dec 17, 1996	11.92	12.04	11.83	11.92
1154	NYSE	ASA	Mon, Dec 16, 1996	11.92	11.96	11.71	11.92
1153	NYSE	ASA	Fri, Dec 13, 1996	12.33	12.33	11.96	12.00
1152	NYSE	ASA	Thu, Dec 12, 1996	12.38	12.38	12.29	12.29
1151	NYSE	ASA	Wed, Dec 11, 1996	12.63	12.63	12.33	12.42
1150	NYSE	ASA	Tue, Dec 10, 1996	12.54	12.63	12.46	12.50
1149	NYSE	ASA	Mon, Dec 9, 1996	12.71	12.75	12.54	12.58
1148	NYSE	ASA	Fri, Dec 6, 1996	12.67	12.71	12.63	12.71
1147	NYSE	ASA	Thu, Dec 5, 1996	12.38	12.75	12.38	12.71
1146	NYSE	ASA	Wed, Dec 4, 1996	12.50	12.54	12.42	12.46
1145	NYSE	ASA	Tue, Dec 3, 1996	12.38	12.42	12.29	12.42
1144	NYSE	ASA	Mon, Dec 2, 1996	12.42	12.50	12.42	12.42
1143	NYSE	ASA	Fri, Nov 29, 1996	12.54	12.58	12.50	12.54
1142	NYSE	ASA	Wed, Nov 27, 1996	12.54	12.67	12.54	12.63
1141	NYSE	ASA	Tue, Nov 26, 1996	12.50	12.71	12.46	12.71
1140	NYSE	ASA	Mon, Nov 25, 1996	12.71	12.71	12.46	12.50
1139	NYSE	ASA	Fri, Nov 22, 1996	12.92	12.96	12.75	12.75
1138	NYSE	ASA	Thu, Nov 21, 1996	13.08	13.17	12.88	12.96
1137	NYSE	ASA	Wed, Nov 20, 1996	13.21	13.29	13.17	13.25
1136	NYSE	ASA	Tue, Nov 19, 1996	13.04	13.13	13.04	13.13
1135	NYSE	ASA	Mon, Nov 18, 1996	13.08	13.17	13.08	13.08
1134	NYSE	ASA	Fri, Nov 15, 1996	13.17	13.29	13.17	13.25
1133	NYSE	ASA	Thu, Nov 14, 1996	13.50	13.50	13.21	13.29
1132	NYSE	ASA	Wed, Nov 13, 1996	13.46	13.67	13.42	13.50
1131	NYSE	ASA	Tue, Nov 12, 1996	13.38	13.58	13.33	13.54
1130	NYSE	ASA	Mon, Nov 11, 1996	13.25	13.42	13.25	13.38
1129	NYSE	ASA	Fri, Nov 8, 1996	13.00	13.29	13.00	13.21
1128	NYSE	ASA	Thu, Nov 7, 1996	12.88	13.21	12.88	13.08
1127	NYSE	ASA	Wed, Nov 6, 1996	12.88	12.96	12.83	12.83
1126	NYSE	ASA	Tue, Nov 5, 1996	12.96	13.00	12.92	12.92
1125	NYSE	ASA	Mon, Nov 4, 1996	12.79	12.88	12.79	12.88
1124	NYSE	ASA	Fri, Nov 1, 1996	12.71	12.79	12.63	12.75
1123	NYSE	ASA	Thu, Oct 31, 1996	12.88	12.88	12.71	12.71
1122	NYSE	ASA	Wed, Oct 30, 1996	12.83	12.92	12.83	12.88
1121	NYSE	ASA	Tue, Oct 29, 1996	12.92	12.92	12.83	12.83
1120	NYSE	ASA	Mon, Oct 28, 1996	13.04	13.13	13.04	13.04
1119	NYSE	ASA	Fri, Oct 25, 1996	12.92	13.04	12.92	13.04
1118	NYSE	ASA	Thu, Oct 24, 1996	12.96	13.00	12.92	13.00
1117	NYSE	ASA	Wed, Oct 23, 1996	13.08	13.13	13.00	13.08
1116	NYSE	ASA	Tue, Oct 22, 1996	13.08	13.29	13.08	13.13
1115	NYSE	ASA	Mon, Oct 21, 1996	13.00	13.17	13.00	13.08
1114	NYSE	ASA	Fri, Oct 18, 1996	13.08	13.13	13.00	13.00
1113	NYSE	ASA	Thu, Oct 17, 1996	13.17	13.21	13.13	13.17
1112	NYSE	ASA	Wed, Oct 16, 1996	13.08	13.25	13.08	13.21
1111	NYSE	ASA	Tue, Oct 15, 1996	13.04	13.17	13.04	13.17
1110	NYSE	ASA	Mon, Oct 14, 1996	12.96	13.21	12.92	13.17
1109	NYSE	ASA	Fri, Oct 11, 1996	13.04	13.04	12.92	12.96
1108	NYSE	ASA	Thu, Oct 10, 1996	12.88	13.17	12.88	13.13
1107	NYSE	ASA	Wed, Oct 9, 1996	12.96	13.00	12.92	12.96
1106	NYSE	ASA	Tue, Oct 8, 1996	13.08	13.13	12.96	13.00
1105	NYSE	ASA	Mon, Oct 7, 1996	13.00	13.13	13.00	13.04
1104	NYSE	ASA	Fri, Oct 4, 1996	13.08	13.08	12.92	13.00
1103	NYSE	ASA	Thu, Oct 3, 1996	13.00	13.04	12.96	13.00
1102	NYSE	ASA	Wed, Oct 2, 1996	12.96	13.08	12.92	13.08
1101	NYSE	ASA	Tue, Oct 1, 1996	12.75	12.88	12.71	12.83
1100	NYSE	ASA	Mon, Sep 30, 1996	12.71	12.83	12.63	12.83
1099	NYSE	ASA	Fri, Sep 27, 1996	12.83	12.92	12.79	12.83
1098	NYSE	ASA	Thu, Sep 26, 1996	12.88	12.88	12.71	12.88
1097	NYSE	ASA	Wed, Sep 25, 1996	13.04	13.08	12.92	13.00
1096	NYSE	ASA	Tue, Sep 24, 1996	12.88	13.08	12.88	13.08
1095	NYSE	ASA	Mon, Sep 23, 1996	12.92	12.92	12.83	12.92
1094	NYSE	ASA	Fri, Sep 20, 1996	13.08	13.13	12.88	12.92
1093	NYSE	ASA	Thu, Sep 19, 1996	13.13	13.17	13.04	13.08
1092	NYSE	ASA	Wed, Sep 18, 1996	13.21	13.21	13.08	13.08
1091	NYSE	ASA	Tue, Sep 17, 1996	13.25	13.29	13.13	13.21
1090	NYSE	ASA	Mon, Sep 16, 1996	13.33	13.33	13.21	13.29
1089	NYSE	ASA	Fri, Sep 13, 1996	13.17	13.38	13.17	13.25
1088	NYSE	ASA	Thu, Sep 12, 1996	13.17	13.21	13.08	13.21
1087	NYSE	ASA	Wed, Sep 11, 1996	13.21	13.25	13.21	13.25
1086	NYSE	ASA	Tue, Sep 10, 1996	13.21	13.25	13.17	13.21
1085	NYSE	ASA	Mon, Sep 9, 1996	13.29	13.33	13.08	13.21
1084	NYSE	ASA	Fri, Sep 6, 1996	13.29	13.33	13.29	13.33
1083	NYSE	ASA	Thu, Sep 5, 1996	13.33	13.38	13.25	13.29
1082	NYSE	ASA	Wed, Sep 4, 1996	13.00	13.29	13.00	13.29
1081	NYSE	ASA	Tue, Sep 3, 1996	13.21	13.33	13.17	13.29
1080	NYSE	ASA	Fri, Aug 30, 1996	13.21	13.25	13.13	13.17
1079	NYSE	ASA	Thu, Aug 29, 1996	13.33	13.38	13.25	13.29
1078	NYSE	ASA	Wed, Aug 28, 1996	13.38	13.42	13.33	13.38
1077	NYSE	ASA	Tue, Aug 27, 1996	13.25	13.46	13.13	13.46
1076	NYSE	ASA	Mon, Aug 26, 1996	13.33	13.46	13.29	13.29
1075	NYSE	ASA	Fri, Aug 23, 1996	13.33	13.38	13.21	13.33
1074	NYSE	ASA	Thu, Aug 22, 1996	13.21	13.38	13.21	13.29
1073	NYSE	ASA	Wed, Aug 21, 1996	13.25	13.25	13.13	13.17
1072	NYSE	ASA	Tue, Aug 20, 1996	13.17	13.33	13.08	13.33
1071	NYSE	ASA	Mon, Aug 19, 1996	12.96	13.25	12.92	13.25
1070	NYSE	ASA	Fri, Aug 16, 1996	13.21	13.21	12.96	12.96
1069	NYSE	ASA	Thu, Aug 15, 1996	13.17	13.25	13.13	13.21
1068	NYSE	ASA	Wed, Aug 14, 1996	13.17	13.17	13.04	13.17
1067	NYSE	ASA	Tue, Aug 13, 1996	13.38	13.42	13.29	13.29
1066	NYSE	ASA	Mon, Aug 12, 1996	13.38	13.46	13.38	13.42
1065	NYSE	ASA	Fri, Aug 9, 1996	13.63	13.63	13.42	13.46
1064	NYSE	ASA	Thu, Aug 8, 1996	13.50	13.71	13.42	13.63
1063	NYSE	ASA	Wed, Aug 7, 1996	13.67	13.67	13.50	13.54
1062	NYSE	ASA	Tue, Aug 6, 1996	13.67	13.67	13.54	13.63
1061	NYSE	ASA	Mon, Aug 5, 1996	13.58	13.83	13.58	13.75
1060	NYSE	ASA	Fri, Aug 2, 1996	13.38	13.50	13.29	13.46
1059	NYSE	ASA	Thu, Aug 1, 1996	13.50	13.50	13.29	13.38
1058	NYSE	ASA	Wed, Jul 31, 1996	12.96	13.58	12.96	13.58
1057	NYSE	ASA	Tue, Jul 30, 1996	12.88	12.96	12.88	12.96
1056	NYSE	ASA	Mon, Jul 29, 1996	12.96	12.96	12.83	12.83
1055	NYSE	ASA	Fri, Jul 26, 1996	12.75	13.08	12.75	13.00
1054	NYSE	ASA	Thu, Jul 25, 1996	12.75	12.75	12.63	12.75
1053	NYSE	ASA	Wed, Jul 24, 1996	12.83	12.83	12.75	12.79
1052	NYSE	ASA	Tue, Jul 23, 1996	13.08	13.08	12.79	12.92
1051	NYSE	ASA	Mon, Jul 22, 1996	13.17	13.17	13.00	13.00
1050	NYSE	ASA	Fri, Jul 19, 1996	13.25	13.33	13.13	13.13
1049	NYSE	ASA	Thu, Jul 18, 1996	13.13	13.21	13.13	13.21
1048	NYSE	ASA	Wed, Jul 17, 1996	13.21	13.25	13.08	13.08
1047	NYSE	ASA	Tue, Jul 16, 1996	13.38	13.38	12.92	13.17
1046	NYSE	ASA	Mon, Jul 15, 1996	13.46	13.50	13.29	13.33
1045	NYSE	ASA	Fri, Jul 12, 1996	13.63	13.63	13.46	13.46
1044	NYSE	ASA	Thu, Jul 11, 1996	13.71	13.75	13.58	13.58
1043	NYSE	ASA	Wed, Jul 10, 1996	13.75	13.79	13.63	13.71
1042	NYSE	ASA	Tue, Jul 9, 1996	13.75	13.79	13.63	13.75
1041	NYSE	ASA	Mon, Jul 8, 1996	13.58	13.58	13.38	13.54
1040	NYSE	ASA	Fri, Jul 5, 1996	13.29	13.63	13.25	13.63
1039	NYSE	ASA	Wed, Jul 3, 1996	13.29	13.38	13.21	13.25
1038	NYSE	ASA	Tue, Jul 2, 1996	13.17	13.29	13.17	13.25
1037	NYSE	ASA	Mon, Jul 1, 1996	13.08	13.25	13.04	13.17
1036	NYSE	ASA	Fri, Jun 28, 1996	13.17	13.21	12.92	13.00
1035	NYSE	ASA	Thu, Jun 27, 1996	13.33	13.42	13.08	13.17
1034	NYSE	ASA	Wed, Jun 26, 1996	13.33	13.42	13.21	13.33
1033	NYSE	ASA	Tue, Jun 25, 1996	13.54	13.63	13.33	13.42
1032	NYSE	ASA	Mon, Jun 24, 1996	13.29	13.50	13.04	13.50
1031	NYSE	ASA	Fri, Jun 21, 1996	13.33	13.33	13.08	13.25
1030	NYSE	ASA	Thu, Jun 20, 1996	13.38	13.46	13.33	13.33
1029	NYSE	ASA	Wed, Jun 19, 1996	13.63	13.75	13.38	13.42
1028	NYSE	ASA	Tue, Jun 18, 1996	13.67	13.71	13.58	13.63
1027	NYSE	ASA	Mon, Jun 17, 1996	13.67	13.75	13.63	13.67
1026	NYSE	ASA	Fri, Jun 14, 1996	13.67	13.96	13.58	13.63
1025	NYSE	ASA	Thu, Jun 13, 1996	13.63	13.83	13.58	13.71
1024	NYSE	ASA	Wed, Jun 12, 1996	13.83	13.92	13.63	13.63
1023	NYSE	ASA	Tue, Jun 11, 1996	13.83	14.00	13.71	13.75
1022	NYSE	ASA	Mon, Jun 10, 1996	14.13	14.13	13.96	14.00
1021	NYSE	ASA	Fri, Jun 7, 1996	14.29	14.42	14.08	14.17
1020	NYSE	ASA	Thu, Jun 6, 1996	14.21	14.42	14.13	14.21
1019	NYSE	ASA	Wed, Jun 5, 1996	14.50	14.63	14.25	14.29
1018	NYSE	ASA	Tue, Jun 4, 1996	14.88	14.92	14.58	14.58
1017	NYSE	ASA	Mon, Jun 3, 1996	15.17	15.17	14.96	14.96
1016	NYSE	ASA	Fri, May 31, 1996	14.96	15.21	14.88	15.17
1015	NYSE	ASA	Thu, May 30, 1996	14.75	14.96	14.75	14.96
1014	NYSE	ASA	Wed, May 29, 1996	14.79	14.79	14.71	14.75
1013	NYSE	ASA	Tue, May 28, 1996	14.71	14.83	14.67	14.79
1012	NYSE	ASA	Fri, May 24, 1996	14.75	14.79	14.63	14.67
1011	NYSE	ASA	Thu, May 23, 1996	14.88	14.88	14.75	14.75
1010	NYSE	ASA	Wed, May 22, 1996	14.92	14.96	14.79	14.88
1009	NYSE	ASA	Tue, May 21, 1996	14.88	15.00	14.75	15.00
1008	NYSE	ASA	Mon, May 20, 1996	14.79	14.83	14.75	14.79
1007	NYSE	ASA	Fri, May 17, 1996	15.04	15.04	14.96	14.96
1006	NYSE	ASA	Thu, May 16, 1996	15.00	15.08	14.92	15.08
1005	NYSE	ASA	Wed, May 15, 1996	15.08	15.13	15.04	15.04
1004	NYSE	ASA	Tue, May 14, 1996	15.29	15.33	15.17	15.25
1003	NYSE	ASA	Mon, May 13, 1996	15.33	15.38	15.25	15.29
1002	NYSE	ASA	Fri, May 10, 1996	15.33	15.38	15.25	15.33
1001	NYSE	ASA	Thu, May 9, 1996	15.29	15.42	15.25	15.42
1000	NYSE	ASA	Wed, May 8, 1996	15.54	15.54	15.29	15.38
999	NYSE	ASA	Tue, May 7, 1996	15.38	15.54	15.33	15.42
998	NYSE	ASA	Mon, May 6, 1996	15.08	15.46	15.08	15.42
997	NYSE	ASA	Fri, May 3, 1996	14.92	15.08	14.92	15.00
996	NYSE	ASA	Thu, May 2, 1996	15.29	15.29	14.92	15.00
995	NYSE	ASA	Wed, May 1, 1996	15.46	15.58	15.21	15.21
994	NYSE	ASA	Tue, Apr 30, 1996	15.25	15.42	15.21	15.42
993	NYSE	ASA	Mon, Apr 29, 1996	15.33	15.33	15.17	15.21
992	NYSE	ASA	Fri, Apr 26, 1996	15.38	15.46	15.21	15.25
991	NYSE	ASA	Thu, Apr 25, 1996	15.08	15.42	15.04	15.42
990	NYSE	ASA	Wed, Apr 24, 1996	15.00	15.00	14.75	14.88
989	NYSE	ASA	Tue, Apr 23, 1996	15.08	15.17	14.92	15.00
988	NYSE	ASA	Mon, Apr 22, 1996	15.04	15.08	14.92	15.04
987	NYSE	ASA	Fri, Apr 19, 1996	15.00	15.13	14.92	14.96
986	NYSE	ASA	Thu, Apr 18, 1996	15.08	15.13	14.88	15.04
985	NYSE	ASA	Wed, Apr 17, 1996	15.08	15.17	14.92	15.08
984	NYSE	ASA	Tue, Apr 16, 1996	15.33	15.50	15.04	15.08
983	NYSE	ASA	Mon, Apr 15, 1996	15.17	15.33	15.17	15.33
982	NYSE	ASA	Fri, Apr 12, 1996	15.42	15.42	15.25	15.33
981	NYSE	ASA	Thu, Apr 11, 1996	15.50	15.71	15.42	15.54
980	NYSE	ASA	Wed, Apr 10, 1996	15.38	15.58	15.29	15.54
979	NYSE	ASA	Tue, Apr 9, 1996	15.63	15.71	15.38	15.42
978	NYSE	ASA	Mon, Apr 8, 1996	15.25	15.75	15.21	15.75
977	NYSE	ASA	Thu, Apr 4, 1996	15.33	15.33	15.17	15.33
976	NYSE	ASA	Wed, Apr 3, 1996	15.38	15.63	15.29	15.33
975	NYSE	ASA	Tue, Apr 2, 1996	15.38	15.42	15.21	15.29
974	NYSE	ASA	Mon, Apr 1, 1996	15.42	15.42	15.33	15.42
973	NYSE	ASA	Fri, Mar 29, 1996	15.38	15.58	15.38	15.50
972	NYSE	ASA	Thu, Mar 28, 1996	15.88	15.88	15.42	15.42
971	NYSE	ASA	Wed, Mar 27, 1996	15.75	15.92	15.71	15.88
970	NYSE	ASA	Tue, Mar 26, 1996	15.83	16.13	15.75	16.13
969	NYSE	ASA	Mon, Mar 25, 1996	15.21	15.67	15.13	15.67
968	NYSE	ASA	Fri, Mar 22, 1996	15.08	15.33	14.92	15.21
967	NYSE	ASA	Thu, Mar 21, 1996	14.75	15.13	14.71	15.13
966	NYSE	ASA	Wed, Mar 20, 1996	14.50	14.79	14.50	14.75
965	NYSE	ASA	Tue, Mar 19, 1996	14.54	14.75	14.54	14.58
964	NYSE	ASA	Mon, Mar 18, 1996	14.67	14.67	14.50	14.58
963	NYSE	ASA	Fri, Mar 15, 1996	14.83	14.92	14.67	14.67
962	NYSE	ASA	Thu, Mar 14, 1996	14.92	14.92	14.79	14.88
961	NYSE	ASA	Wed, Mar 13, 1996	14.92	15.08	14.83	15.00
960	NYSE	ASA	Tue, Mar 12, 1996	14.83	14.96	14.71	14.88
959	NYSE	ASA	Mon, Mar 11, 1996	14.67	14.83	14.67	14.83
958	NYSE	ASA	Fri, Mar 8, 1996	15.00	15.04	14.67	14.79
957	NYSE	ASA	Thu, Mar 7, 1996	15.00	15.13	14.83	14.88
956	NYSE	ASA	Wed, Mar 6, 1996	15.08	15.17	14.96	15.04
955	NYSE	ASA	Tue, Mar 5, 1996	14.79	15.04	14.79	15.00
954	NYSE	ASA	Mon, Mar 4, 1996	15.13	15.25	14.83	14.83
953	NYSE	ASA	Fri, Mar 1, 1996	15.67	15.67	15.25	15.38
952	NYSE	ASA	Thu, Feb 29, 1996	15.83	15.92	15.67	15.67
951	NYSE	ASA	Wed, Feb 28, 1996	15.54	15.79	15.33	15.71
950	NYSE	ASA	Tue, Feb 27, 1996	15.83	15.92	15.54	15.58
949	NYSE	ASA	Mon, Feb 26, 1996	15.33	16.00	15.29	16.00
948	NYSE	ASA	Fri, Feb 23, 1996	15.08	15.25	15.04	15.21
947	NYSE	ASA	Thu, Feb 22, 1996	15.25	15.46	15.00	15.08
946	NYSE	ASA	Wed, Feb 21, 1996	14.54	15.42	14.50	15.42
945	NYSE	ASA	Tue, Feb 20, 1996	15.67	15.67	14.63	14.83
944	NYSE	ASA	Fri, Feb 16, 1996	15.92	16.00	15.75	15.83
943	NYSE	ASA	Thu, Feb 15, 1996	16.33	16.38	15.63	15.75
942	NYSE	ASA	Wed, Feb 14, 1996	15.71	16.33	15.71	16.33
941	NYSE	ASA	Tue, Feb 13, 1996	15.83	16.00	15.71	15.92
940	NYSE	ASA	Mon, Feb 12, 1996	16.00	16.29	15.79	15.83
939	NYSE	ASA	Fri, Feb 9, 1996	16.25	16.33	15.96	16.04
938	NYSE	ASA	Thu, Feb 8, 1996	16.00	16.29	15.71	16.29
937	NYSE	ASA	Wed, Feb 7, 1996	16.54	16.83	16.04	16.13
936	NYSE	ASA	Tue, Feb 6, 1996	16.38	16.46	16.13	16.46
935	NYSE	ASA	Mon, Feb 5, 1996	16.42	16.71	16.38	16.50
934	NYSE	ASA	Fri, Feb 2, 1996	16.67	16.67	16.29	16.54
933	NYSE	ASA	Thu, Feb 1, 1996	15.63	16.38	15.63	16.21
932	NYSE	ASA	Wed, Jan 31, 1996	15.38	15.50	15.38	15.50
931	NYSE	ASA	Tue, Jan 30, 1996	15.38	15.54	15.29	15.29
930	NYSE	ASA	Mon, Jan 29, 1996	15.29	15.42	15.25	15.33
929	NYSE	ASA	Fri, Jan 26, 1996	15.33	15.38	15.21	15.33
928	NYSE	ASA	Thu, Jan 25, 1996	15.21	15.38	15.17	15.33
927	NYSE	ASA	Wed, Jan 24, 1996	14.92	15.13	14.92	14.96
926	NYSE	ASA	Tue, Jan 23, 1996	15.13	15.13	14.88	15.00
925	NYSE	ASA	Mon, Jan 22, 1996	14.67	15.29	14.58	15.04
924	NYSE	ASA	Fri, Jan 19, 1996	14.33	14.38	14.25	14.33
923	NYSE	ASA	Thu, Jan 18, 1996	14.33	14.33	14.21	14.21
922	NYSE	ASA	Wed, Jan 17, 1996	14.17	14.42	14.08	14.42
921	NYSE	ASA	Tue, Jan 16, 1996	14.33	14.33	14.13	14.21
920	NYSE	ASA	Mon, Jan 15, 1996	13.92	14.29	13.79	14.25
919	NYSE	ASA	Fri, Jan 12, 1996	14.13	14.21	13.96	14.00
918	NYSE	ASA	Thu, Jan 11, 1996	14.33	14.33	14.13	14.17
917	NYSE	ASA	Wed, Jan 10, 1996	13.88	14.38	13.88	14.29
916	NYSE	ASA	Tue, Jan 9, 1996	13.88	13.92	13.67	13.88
915	NYSE	ASA	Mon, Jan 8, 1996	13.71	13.92	13.67	13.92
914	NYSE	ASA	Fri, Jan 5, 1996	13.38	13.67	13.38	13.54
913	NYSE	ASA	Thu, Jan 4, 1996	13.29	13.33	13.25	13.29
912	NYSE	ASA	Wed, Jan 3, 1996	13.08	13.33	13.04	13.29
911	NYSE	ASA	Tue, Jan 2, 1996	12.46	12.92	12.46	12.88
910	NYSE	ASA	Fri, Dec 29, 1995	12.42	12.46	12.21	12.38
909	NYSE	ASA	Thu, Dec 28, 1995	12.54	12.63	12.42	12.42
908	NYSE	ASA	Wed, Dec 27, 1995	12.67	12.67	12.46	12.63
907	NYSE	ASA	Tue, Dec 26, 1995	12.79	12.83	12.67	12.71
906	NYSE	ASA	Fri, Dec 22, 1995	12.75	12.88	12.75	12.79
905	NYSE	ASA	Thu, Dec 21, 1995	12.79	12.83	12.75	12.83
904	NYSE	ASA	Wed, Dec 20, 1995	12.67	12.88	12.67	12.88
903	NYSE	ASA	Tue, Dec 19, 1995	12.50	12.71	12.50	12.71
902	NYSE	ASA	Mon, Dec 18, 1995	12.75	12.88	12.42	12.42
901	NYSE	ASA	Fri, Dec 15, 1995	12.63	12.83	12.46	12.79
900	NYSE	ASA	Thu, Dec 14, 1995	12.79	12.79	12.58	12.63
899	NYSE	ASA	Wed, Dec 13, 1995	13.08	13.08	12.79	12.79
898	NYSE	ASA	Tue, Dec 12, 1995	13.25	13.25	13.08	13.08
897	NYSE	ASA	Mon, Dec 11, 1995	13.25	13.42	13.13	13.17
896	NYSE	ASA	Fri, Dec 8, 1995	13.13	13.25	13.13	13.21
895	NYSE	ASA	Thu, Dec 7, 1995	13.17	13.29	13.13	13.17
894	NYSE	ASA	Wed, Dec 6, 1995	13.50	13.50	13.21	13.25
893	NYSE	ASA	Tue, Dec 5, 1995	13.08	13.42	13.08	13.42
892	NYSE	ASA	Mon, Dec 4, 1995	12.88	13.00	12.83	13.00
891	NYSE	ASA	Fri, Dec 1, 1995	13.00	13.00	12.75	12.79
890	NYSE	ASA	Thu, Nov 30, 1995	13.13	13.13	12.96	13.00
889	NYSE	ASA	Wed, Nov 29, 1995	13.25	13.33	13.13	13.17
888	NYSE	ASA	Tue, Nov 28, 1995	13.21	13.38	13.21	13.29
887	NYSE	ASA	Mon, Nov 27, 1995	12.67	13.00	12.67	12.96
886	NYSE	ASA	Fri, Nov 24, 1995	12.58	12.71	12.54	12.63
885	NYSE	ASA	Wed, Nov 22, 1995	12.88	12.88	12.63	12.63
884	NYSE	ASA	Tue, Nov 21, 1995	12.83	12.88	12.83	12.88
883	NYSE	ASA	Mon, Nov 20, 1995	12.92	12.92	12.88	12.92
882	NYSE	ASA	Fri, Nov 17, 1995	12.79	13.00	12.79	12.92
881	NYSE	ASA	Thu, Nov 16, 1995	12.75	12.83	12.67	12.75
880	NYSE	ASA	Wed, Nov 15, 1995	13.00	13.08	12.83	12.83
879	NYSE	ASA	Tue, Nov 14, 1995	13.08	13.21	12.96	13.08
878	NYSE	ASA	Mon, Nov 13, 1995	13.21	13.25	13.17	13.25
877	NYSE	ASA	Fri, Nov 10, 1995	13.38	13.58	13.21	13.29
876	NYSE	ASA	Thu, Nov 9, 1995	13.08	13.25	13.08	13.21
875	NYSE	ASA	Wed, Nov 8, 1995	13.17	13.17	13.08	13.08
874	NYSE	ASA	Tue, Nov 7, 1995	12.88	13.25	12.83	13.17
873	NYSE	ASA	Mon, Nov 6, 1995	12.71	12.79	12.71	12.71
872	NYSE	ASA	Fri, Nov 3, 1995	12.75	12.79	12.67	12.67
871	NYSE	ASA	Thu, Nov 2, 1995	12.50	12.75	12.46	12.75
870	NYSE	ASA	Wed, Nov 1, 1995	12.42	12.50	12.42	12.46
869	NYSE	ASA	Tue, Oct 31, 1995	12.42	12.50	12.38	12.42
868	NYSE	ASA	Mon, Oct 30, 1995	12.13	12.46	12.13	12.42
867	NYSE	ASA	Fri, Oct 27, 1995	12.29	12.33	12.17	12.17
866	NYSE	ASA	Thu, Oct 26, 1995	13.04	13.04	12.17	12.29
865	NYSE	ASA	Wed, Oct 25, 1995	13.13	13.17	13.04	13.08
864	NYSE	ASA	Tue, Oct 24, 1995	13.13	13.17	13.13	13.17
863	NYSE	ASA	Mon, Oct 23, 1995	13.25	13.33	13.13	13.13
862	NYSE	ASA	Fri, Oct 20, 1995	13.29	13.29	13.21	13.21
861	NYSE	ASA	Thu, Oct 19, 1995	13.21	13.38	13.04	13.25
860	NYSE	ASA	Wed, Oct 18, 1995	13.54	13.58	13.25	13.25
859	NYSE	ASA	Tue, Oct 17, 1995	13.75	13.75	13.54	13.54
858	NYSE	ASA	Mon, Oct 16, 1995	13.92	13.92	13.71	13.71
857	NYSE	ASA	Fri, Oct 13, 1995	13.75	13.92	13.75	13.92
856	NYSE	ASA	Thu, Oct 12, 1995	13.92	13.96	13.83	13.83
855	NYSE	ASA	Wed, Oct 11, 1995	13.96	13.96	13.92	13.92
854	NYSE	ASA	Tue, Oct 10, 1995	14.08	14.08	13.92	14.00
853	NYSE	ASA	Mon, Oct 9, 1995	14.04	14.08	14.00	14.08
852	NYSE	ASA	Fri, Oct 6, 1995	13.92	13.96	13.88	13.96
851	NYSE	ASA	Thu, Oct 5, 1995	13.88	13.92	13.83	13.88
850	NYSE	ASA	Wed, Oct 4, 1995	13.88	13.96	13.83	13.83
849	NYSE	ASA	Tue, Oct 3, 1995	13.88	13.92	13.88	13.92
848	NYSE	ASA	Mon, Oct 2, 1995	14.13	14.13	13.83	13.83
847	NYSE	ASA	Fri, Sep 29, 1995	14.08	14.17	14.08	14.08
846	NYSE	ASA	Thu, Sep 28, 1995	14.13	14.13	14.04	14.08
845	NYSE	ASA	Wed, Sep 27, 1995	14.04	14.13	14.04	14.08
844	NYSE	ASA	Tue, Sep 26, 1995	14.17	14.21	14.08	14.13
843	NYSE	ASA	Mon, Sep 25, 1995	14.25	14.25	14.04	14.13
842	NYSE	ASA	Fri, Sep 22, 1995	14.33	14.33	14.17	14.21
841	NYSE	ASA	Thu, Sep 21, 1995	14.21	14.42	14.21	14.33
840	NYSE	ASA	Wed, Sep 20, 1995	14.29	14.29	14.21	14.21
839	NYSE	ASA	Tue, Sep 19, 1995	14.42	14.42	14.25	14.25
838	NYSE	ASA	Mon, Sep 18, 1995	14.38	14.58	14.38	14.42
837	NYSE	ASA	Fri, Sep 15, 1995	14.33	14.42	14.29	14.38
836	NYSE	ASA	Thu, Sep 14, 1995	14.25	14.50	14.25	14.33
835	NYSE	ASA	Wed, Sep 13, 1995	14.46	14.46	14.29	14.29
834	NYSE	ASA	Tue, Sep 12, 1995	14.33	14.63	14.29	14.46
833	NYSE	ASA	Mon, Sep 11, 1995	14.25	14.46	14.25	14.42
832	NYSE	ASA	Fri, Sep 8, 1995	14.21	14.25	14.17	14.25
831	NYSE	ASA	Thu, Sep 7, 1995	14.21	14.38	14.21	14.25
830	NYSE	ASA	Wed, Sep 6, 1995	14.13	14.25	14.13	14.17
829	NYSE	ASA	Tue, Sep 5, 1995	14.04	14.17	14.04	14.08
828	NYSE	ASA	Fri, Sep 1, 1995	14.25	14.25	14.08	14.21
827	NYSE	ASA	Thu, Aug 31, 1995	14.17	14.38	14.17	14.29
826	NYSE	ASA	Wed, Aug 30, 1995	14.25	14.25	14.17	14.17
825	NYSE	ASA	Tue, Aug 29, 1995	14.33	14.33	14.25	14.29
824	NYSE	ASA	Mon, Aug 28, 1995	14.29	14.38	14.25	14.33
823	NYSE	ASA	Fri, Aug 25, 1995	14.25	14.33	14.25	14.33
822	NYSE	ASA	Thu, Aug 24, 1995	14.33	14.42	14.25	14.29
821	NYSE	ASA	Wed, Aug 23, 1995	14.21	14.38	14.21	14.38
820	NYSE	ASA	Tue, Aug 22, 1995	14.38	14.38	14.17	14.21
819	NYSE	ASA	Mon, Aug 21, 1995	14.46	14.46	14.38	14.38
818	NYSE	ASA	Fri, Aug 18, 1995	14.50	14.54	14.38	14.38
817	NYSE	ASA	Thu, Aug 17, 1995	14.58	14.58	14.46	14.46
816	NYSE	ASA	Wed, Aug 16, 1995	14.46	14.50	14.42	14.50
815	NYSE	ASA	Tue, Aug 15, 1995	14.58	14.67	14.54	14.67
814	NYSE	ASA	Mon, Aug 14, 1995	14.33	14.63	14.33	14.63
813	NYSE	ASA	Fri, Aug 11, 1995	14.42	14.50	14.38	14.38
812	NYSE	ASA	Thu, Aug 10, 1995	14.50	14.54	14.50	14.50
811	NYSE	ASA	Wed, Aug 9, 1995	14.38	14.58	14.38	14.58
810	NYSE	ASA	Tue, Aug 8, 1995	14.33	14.46	14.33	14.42
809	NYSE	ASA	Mon, Aug 7, 1995	14.29	14.46	14.25	14.25
808	NYSE	ASA	Fri, Aug 4, 1995	14.29	14.33	14.21	14.21
807	NYSE	ASA	Thu, Aug 3, 1995	14.17	14.25	14.17	14.25
806	NYSE	ASA	Wed, Aug 2, 1995	14.13	14.17	14.04	14.08
805	NYSE	ASA	Tue, Aug 1, 1995	13.96	14.33	13.96	14.29
804	NYSE	ASA	Mon, Jul 31, 1995	14.00	14.08	13.96	13.96
803	NYSE	ASA	Fri, Jul 28, 1995	14.00	14.13	13.96	14.00
802	NYSE	ASA	Thu, Jul 27, 1995	14.04	14.17	13.96	14.00
801	NYSE	ASA	Wed, Jul 26, 1995	13.96	14.21	13.92	14.17
800	NYSE	ASA	Tue, Jul 25, 1995	14.17	14.21	13.96	13.96
799	NYSE	ASA	Mon, Jul 24, 1995	14.00	14.21	14.00	14.21
798	NYSE	ASA	Fri, Jul 21, 1995	13.96	14.08	13.67	14.00
797	NYSE	ASA	Thu, Jul 20, 1995	14.17	14.17	13.96	13.96
796	NYSE	ASA	Wed, Jul 19, 1995	14.33	14.50	14.17	14.21
795	NYSE	ASA	Tue, Jul 18, 1995	14.42	14.42	14.29	14.33
794	NYSE	ASA	Mon, Jul 17, 1995	14.29	14.46	14.29	14.38
793	NYSE	ASA	Fri, Jul 14, 1995	14.38	14.50	14.25	14.25
792	NYSE	ASA	Thu, Jul 13, 1995	14.54	14.54	14.25	14.33
791	NYSE	ASA	Wed, Jul 12, 1995	14.79	14.92	14.54	14.63
790	NYSE	ASA	Tue, Jul 11, 1995	14.21	14.71	14.21	14.71
789	NYSE	ASA	Mon, Jul 10, 1995	14.33	14.38	14.25	14.29
788	NYSE	ASA	Fri, Jul 7, 1995	14.46	14.50	14.29	14.38
787	NYSE	ASA	Thu, Jul 6, 1995	14.08	14.33	13.96	14.33
786	NYSE	ASA	Wed, Jul 5, 1995	14.17	14.17	13.96	14.04
785	NYSE	ASA	Mon, Jul 3, 1995	14.25	14.25	14.13	14.21
784	NYSE	ASA	Fri, Jun 30, 1995	14.42	14.42	14.21	14.33
783	NYSE	ASA	Thu, Jun 29, 1995	14.42	14.58	14.42	14.46
782	NYSE	ASA	Wed, Jun 28, 1995	14.54	14.54	14.42	14.42
781	NYSE	ASA	Tue, Jun 27, 1995	14.50	14.54	14.50	14.54
780	NYSE	ASA	Mon, Jun 26, 1995	14.50	14.58	14.50	14.50
779	NYSE	ASA	Fri, Jun 23, 1995	14.67	14.79	14.63	14.67
778	NYSE	ASA	Thu, Jun 22, 1995	14.58	14.79	14.54	14.79
777	NYSE	ASA	Wed, Jun 21, 1995	14.75	14.75	14.54	14.58
776	NYSE	ASA	Tue, Jun 20, 1995	14.96	15.00	14.71	14.75
775	NYSE	ASA	Mon, Jun 19, 1995	14.83	15.08	14.83	15.04
774	NYSE	ASA	Fri, Jun 16, 1995	14.96	15.04	14.88	14.92
773	NYSE	ASA	Thu, Jun 15, 1995	14.79	15.13	14.79	14.92
772	NYSE	ASA	Wed, Jun 14, 1995	14.63	14.79	14.63	14.79
771	NYSE	ASA	Tue, Jun 13, 1995	14.63	14.67	14.50	14.54
770	NYSE	ASA	Mon, Jun 12, 1995	14.50	14.75	14.33	14.33
769	NYSE	ASA	Fri, Jun 9, 1995	14.63	14.96	14.58	14.58
768	NYSE	ASA	Thu, Jun 8, 1995	14.54	14.75	14.50	14.75
767	NYSE	ASA	Wed, Jun 7, 1995	14.50	14.67	14.50	14.63
766	NYSE	ASA	Tue, Jun 6, 1995	14.67	14.67	14.46	14.46
765	NYSE	ASA	Mon, Jun 5, 1995	14.50	14.71	14.50	14.67
764	NYSE	ASA	Fri, Jun 2, 1995	14.75	14.83	14.54	14.54
763	NYSE	ASA	Thu, Jun 1, 1995	14.58	14.79	14.50	14.79
762	NYSE	ASA	Wed, May 31, 1995	14.54	14.63	14.50	14.63
761	NYSE	ASA	Tue, May 30, 1995	14.63	14.63	14.50	14.50
760	NYSE	ASA	Fri, May 26, 1995	14.63	14.79	14.63	14.67
759	NYSE	ASA	Thu, May 25, 1995	14.79	14.88	14.54	14.54
758	NYSE	ASA	Wed, May 24, 1995	14.33	14.71	14.33	14.71
757	NYSE	ASA	Tue, May 23, 1995	14.21	14.38	14.21	14.38
756	NYSE	ASA	Mon, May 22, 1995	14.21	14.42	14.13	14.17
755	NYSE	ASA	Fri, May 19, 1995	14.67	14.67	14.25	14.29
754	NYSE	ASA	Thu, May 18, 1995	14.50	14.75	14.50	14.75
753	NYSE	ASA	Wed, May 17, 1995	14.42	14.71	14.42	14.50
752	NYSE	ASA	Tue, May 16, 1995	14.38	14.54	14.38	14.54
751	NYSE	ASA	Mon, May 15, 1995	14.29	14.50	14.29	14.42
750	NYSE	ASA	Fri, May 12, 1995	14.38	14.46	14.29	14.38
749	NYSE	ASA	Thu, May 11, 1995	14.38	14.46	14.29	14.29
748	NYSE	ASA	Wed, May 10, 1995	14.38	14.46	14.25	14.42
747	NYSE	ASA	Tue, May 9, 1995	14.71	14.71	14.38	14.42
746	NYSE	ASA	Mon, May 8, 1995	14.83	14.88	14.75	14.75
745	NYSE	ASA	Fri, May 5, 1995	14.92	14.96	14.79	14.88
744	NYSE	ASA	Thu, May 4, 1995	14.83	15.04	14.83	15.00
743	NYSE	ASA	Wed, May 3, 1995	14.92	15.00	14.88	14.88
742	NYSE	ASA	Tue, May 2, 1995	14.79	14.96	14.79	14.92
741	NYSE	ASA	Mon, May 1, 1995	14.67	14.92	14.67	14.83
740	NYSE	ASA	Fri, Apr 28, 1995	15.00	15.04	14.58	14.63
739	NYSE	ASA	Thu, Apr 27, 1995	14.83	14.96	14.83	14.96
738	NYSE	ASA	Wed, Apr 26, 1995	15.38	15.42	14.79	14.79
737	NYSE	ASA	Tue, Apr 25, 1995	15.25	15.46	15.21	15.46
736	NYSE	ASA	Mon, Apr 24, 1995	15.21	15.38	15.21	15.29
735	NYSE	ASA	Fri, Apr 21, 1995	15.00	15.21	15.00	15.21
734	NYSE	ASA	Thu, Apr 20, 1995	15.38	15.50	15.08	15.08
733	NYSE	ASA	Wed, Apr 19, 1995	15.79	15.88	15.46	15.46
732	NYSE	ASA	Tue, Apr 18, 1995	15.46	15.79	15.38	15.79
731	NYSE	ASA	Mon, Apr 17, 1995	15.04	15.58	15.04	15.58
730	NYSE	ASA	Thu, Apr 13, 1995	15.17	15.17	14.92	15.00
729	NYSE	ASA	Wed, Apr 12, 1995	15.13	15.29	15.13	15.21
728	NYSE	ASA	Tue, Apr 11, 1995	15.21	15.33	15.13	15.21
727	NYSE	ASA	Mon, Apr 10, 1995	15.38	15.38	15.13	15.17
726	NYSE	ASA	Fri, Apr 7, 1995	15.63	15.63	15.42	15.50
725	NYSE	ASA	Thu, Apr 6, 1995	15.75	15.88	15.58	15.63
724	NYSE	ASA	Wed, Apr 5, 1995	15.42	15.88	15.42	15.83
723	NYSE	ASA	Tue, Apr 4, 1995	15.54	15.58	15.42	15.42
722	NYSE	ASA	Mon, Apr 3, 1995	15.50	15.67	15.42	15.58
721	NYSE	ASA	Fri, Mar 31, 1995	15.92	15.92	15.50	15.58
720	NYSE	ASA	Thu, Mar 30, 1995	15.46	15.88	15.42	15.58
719	NYSE	ASA	Wed, Mar 29, 1995	15.42	15.54	15.29	15.38
718	NYSE	ASA	Tue, Mar 28, 1995	15.08	15.38	15.04	15.38
717	NYSE	ASA	Mon, Mar 27, 1995	15.17	15.21	15.04	15.04
716	NYSE	ASA	Fri, Mar 24, 1995	15.29	15.29	15.17	15.17
715	NYSE	ASA	Thu, Mar 23, 1995	15.17	15.38	15.17	15.38
714	NYSE	ASA	Wed, Mar 22, 1995	15.17	15.29	15.08	15.17
713	NYSE	ASA	Tue, Mar 21, 1995	15.21	15.42	15.17	15.17
712	NYSE	ASA	Mon, Mar 20, 1995	14.88	15.29	14.83	15.25
711	NYSE	ASA	Fri, Mar 17, 1995	15.13	15.17	15.00	15.04
710	NYSE	ASA	Thu, Mar 16, 1995	15.25	15.25	15.13	15.21
709	NYSE	ASA	Wed, Mar 15, 1995	15.42	15.58	15.21	15.25
708	NYSE	ASA	Tue, Mar 14, 1995	15.42	15.42	15.21	15.33
707	NYSE	ASA	Mon, Mar 13, 1995	15.67	15.75	15.46	15.46
706	NYSE	ASA	Fri, Mar 10, 1995	15.50	15.50	15.29	15.38
705	NYSE	ASA	Thu, Mar 9, 1995	15.42	15.63	15.33	15.50
704	NYSE	ASA	Wed, Mar 8, 1995	15.67	15.71	15.17	15.17
703	NYSE	ASA	Tue, Mar 7, 1995	14.92	15.96	14.88	15.96
702	NYSE	ASA	Mon, Mar 6, 1995	14.33	14.71	14.33	14.71
701	NYSE	ASA	Fri, Mar 3, 1995	14.29	14.33	14.17	14.21
700	NYSE	ASA	Thu, Mar 2, 1995	14.29	14.46	14.04	14.25
699	NYSE	ASA	Wed, Mar 1, 1995	14.42	14.42	14.13	14.25
698	NYSE	ASA	Tue, Feb 28, 1995	14.58	14.58	14.33	14.42
697	NYSE	ASA	Mon, Feb 27, 1995	14.75	14.75	14.54	14.54
696	NYSE	ASA	Fri, Feb 24, 1995	14.88	14.88	14.63	14.83
695	NYSE	ASA	Thu, Feb 23, 1995	15.00	15.04	14.88	14.96
694	NYSE	ASA	Wed, Feb 22, 1995	14.92	15.13	14.83	15.08
693	NYSE	ASA	Tue, Feb 21, 1995	14.88	14.96	14.83	14.92
692	NYSE	ASA	Fri, Feb 17, 1995	14.67	14.92	14.58	14.83
691	NYSE	ASA	Thu, Feb 16, 1995	14.75	14.92	14.38	14.50
690	NYSE	ASA	Wed, Feb 15, 1995	14.75	14.79	14.71	14.79
689	NYSE	ASA	Tue, Feb 14, 1995	14.75	14.75	14.71	14.71
688	NYSE	ASA	Mon, Feb 13, 1995	14.79	14.79	14.63	14.75
687	NYSE	ASA	Fri, Feb 10, 1995	14.83	15.00	14.83	14.92
686	NYSE	ASA	Thu, Feb 9, 1995	14.83	14.96	14.75	14.83
685	NYSE	ASA	Wed, Feb 8, 1995	14.58	14.75	14.54	14.75
684	NYSE	ASA	Tue, Feb 7, 1995	14.63	14.63	14.54	14.54
683	NYSE	ASA	Mon, Feb 6, 1995	14.58	14.75	14.50	14.63
682	NYSE	ASA	Fri, Feb 3, 1995	14.75	14.92	14.67	14.71
681	NYSE	ASA	Thu, Feb 2, 1995	14.46	14.83	14.46	14.83
680	NYSE	ASA	Wed, Feb 1, 1995	14.46	14.58	14.42	14.54
679	NYSE	ASA	Tue, Jan 31, 1995	14.25	14.46	14.17	14.38
678	NYSE	ASA	Mon, Jan 30, 1995	14.25	14.46	14.25	14.46
677	NYSE	ASA	Fri, Jan 27, 1995	14.50	14.50	14.25	14.42
676	NYSE	ASA	Thu, Jan 26, 1995	14.83	14.83	14.54	14.63
675	NYSE	ASA	Wed, Jan 25, 1995	14.96	15.00	14.79	14.79
674	NYSE	ASA	Tue, Jan 24, 1995	14.96	15.00	14.92	15.00
673	NYSE	ASA	Mon, Jan 23, 1995	15.13	15.13	14.92	14.96
672	NYSE	ASA	Fri, Jan 20, 1995	15.13	15.17	15.04	15.17
671	NYSE	ASA	Thu, Jan 19, 1995	15.21	15.29	15.08	15.17
670	NYSE	ASA	Wed, Jan 18, 1995	15.29	15.38	15.17	15.29
669	NYSE	ASA	Tue, Jan 17, 1995	15.21	15.33	15.13	15.17
668	NYSE	ASA	Mon, Jan 16, 1995	15.17	15.17	15.08	15.08
667	NYSE	ASA	Fri, Jan 13, 1995	15.13	15.33	14.96	15.33
666	NYSE	ASA	Thu, Jan 12, 1995	15.25	15.46	15.04	15.17
665	NYSE	ASA	Wed, Jan 11, 1995	14.67	15.13	14.67	15.08
664	NYSE	ASA	Tue, Jan 10, 1995	14.46	14.58	14.38	14.58
663	NYSE	ASA	Mon, Jan 9, 1995	14.08	14.38	14.08	14.38
662	NYSE	ASA	Fri, Jan 6, 1995	14.17	14.25	14.04	14.04
661	NYSE	ASA	Thu, Jan 5, 1995	14.08	14.25	14.04	14.21
660	NYSE	ASA	Wed, Jan 4, 1995	14.38	14.46	13.96	13.96
659	NYSE	ASA	Tue, Jan 3, 1995	14.88	14.88	14.50	14.54
658	NYSE	ASA	Fri, Dec 30, 1994	15.08	15.13	14.96	14.96
657	NYSE	ASA	Thu, Dec 29, 1994	15.00	15.17	14.96	15.13
656	NYSE	ASA	Wed, Dec 28, 1994	14.54	15.08	14.46	15.08
655	NYSE	ASA	Tue, Dec 27, 1994	14.46	14.54	14.46	14.54
654	NYSE	ASA	Fri, Dec 23, 1994	14.42	14.46	14.38	14.46
653	NYSE	ASA	Thu, Dec 22, 1994	14.67	14.67	14.42	14.42
652	NYSE	ASA	Wed, Dec 21, 1994	14.75	14.79	14.67	14.67
651	NYSE	ASA	Tue, Dec 20, 1994	14.83	14.88	14.75	14.83
650	NYSE	ASA	Mon, Dec 19, 1994	14.67	14.75	14.67	14.67
649	NYSE	ASA	Fri, Dec 16, 1994	15.08	15.08	14.75	14.75
648	NYSE	ASA	Thu, Dec 15, 1994	15.13	15.13	14.96	15.08
647	NYSE	ASA	Wed, Dec 14, 1994	15.00	15.21	15.00	15.17
646	NYSE	ASA	Tue, Dec 13, 1994	14.79	14.96	14.79	14.96
645	NYSE	ASA	Mon, Dec 12, 1994	14.29	14.75	14.29	14.75
644	NYSE	ASA	Fri, Dec 9, 1994	14.25	14.29	14.21	14.29
643	NYSE	ASA	Thu, Dec 8, 1994	14.50	14.54	14.29	14.29
642	NYSE	ASA	Wed, Dec 7, 1994	14.33	14.54	14.29	14.54
641	NYSE	ASA	Tue, Dec 6, 1994	14.00	14.17	13.83	14.13
640	NYSE	ASA	Mon, Dec 5, 1994	14.00	14.00	13.88	13.88
639	NYSE	ASA	Fri, Dec 2, 1994	14.25	14.25	13.88	13.92
638	NYSE	ASA	Thu, Dec 1, 1994	14.33	14.46	14.25	14.33
637	NYSE	ASA	Wed, Nov 30, 1994	14.83	14.83	14.54	14.54
636	NYSE	ASA	Tue, Nov 29, 1994	14.75	14.96	14.67	14.75
635	NYSE	ASA	Mon, Nov 28, 1994	14.75	14.88	14.75	14.75
634	NYSE	ASA	Fri, Nov 25, 1994	14.50	14.75	14.50	14.75
633	NYSE	ASA	Wed, Nov 23, 1994	14.67	14.75	14.42	14.46
632	NYSE	ASA	Tue, Nov 22, 1994	15.08	15.13	14.75	14.75
631	NYSE	ASA	Mon, Nov 21, 1994	15.42	15.42	15.04	15.04
630	NYSE	ASA	Fri, Nov 18, 1994	15.63	15.63	15.54	15.58
629	NYSE	ASA	Thu, Nov 17, 1994	15.79	15.88	15.75	15.75
628	NYSE	ASA	Wed, Nov 16, 1994	15.83	15.88	15.75	15.79
627	NYSE	ASA	Tue, Nov 15, 1994	16.08	16.08	15.88	15.92
626	NYSE	ASA	Mon, Nov 14, 1994	16.17	16.17	15.79	15.92
625	NYSE	ASA	Fri, Nov 11, 1994	16.21	16.21	16.13	16.13
624	NYSE	ASA	Thu, Nov 10, 1994	16.04	16.21	16.04	16.17
623	NYSE	ASA	Wed, Nov 9, 1994	16.00	16.17	16.00	16.04
622	NYSE	ASA	Tue, Nov 8, 1994	15.96	16.04	15.92	16.00
621	NYSE	ASA	Mon, Nov 7, 1994	15.92	15.96	15.88	15.88
620	NYSE	ASA	Fri, Nov 4, 1994	16.04	16.04	15.96	15.96
619	NYSE	ASA	Thu, Nov 3, 1994	16.00	16.17	16.00	16.00
618	NYSE	ASA	Wed, Nov 2, 1994	15.96	16.04	15.96	16.04
617	NYSE	ASA	Tue, Nov 1, 1994	15.96	16.17	15.92	15.96
616	NYSE	ASA	Mon, Oct 31, 1994	15.79	16.13	15.67	16.00
615	NYSE	ASA	Fri, Oct 28, 1994	16.21	16.25	15.92	15.92
614	NYSE	ASA	Thu, Oct 27, 1994	16.63	16.63	16.29	16.29
613	NYSE	ASA	Wed, Oct 26, 1994	16.63	16.75	16.50	16.50
612	NYSE	ASA	Tue, Oct 25, 1994	16.67	16.71	16.58	16.67
611	NYSE	ASA	Mon, Oct 24, 1994	16.58	16.63	16.58	16.63
610	NYSE	ASA	Fri, Oct 21, 1994	16.79	16.79	16.63	16.67
609	NYSE	ASA	Thu, Oct 20, 1994	16.75	16.96	16.75	16.79
608	NYSE	ASA	Wed, Oct 19, 1994	16.79	16.96	16.54	16.67
607	NYSE	ASA	Tue, Oct 18, 1994	16.83	16.83	16.67	16.71
606	NYSE	ASA	Mon, Oct 17, 1994	16.58	16.83	16.50	16.83
605	NYSE	ASA	Fri, Oct 14, 1994	16.92	17.04	16.46	16.54
604	NYSE	ASA	Thu, Oct 13, 1994	17.21	17.21	16.88	16.88
603	NYSE	ASA	Wed, Oct 12, 1994	16.96	17.21	16.92	17.21
602	NYSE	ASA	Tue, Oct 11, 1994	17.00	17.00	16.83	17.00
601	NYSE	ASA	Mon, Oct 10, 1994	17.17	17.21	17.08	17.21
600	NYSE	ASA	Fri, Oct 7, 1994	17.17	17.29	17.04	17.08
599	NYSE	ASA	Thu, Oct 6, 1994	17.08	17.33	17.08	17.21
598	NYSE	ASA	Wed, Oct 5, 1994	17.21	17.33	17.04	17.08
597	NYSE	ASA	Tue, Oct 4, 1994	17.25	17.29	17.08	17.08
596	NYSE	ASA	Mon, Oct 3, 1994	17.38	17.58	17.38	17.42
595	NYSE	ASA	Fri, Sep 30, 1994	17.46	17.58	17.42	17.58
594	NYSE	ASA	Thu, Sep 29, 1994	17.46	17.54	17.42	17.50
593	NYSE	ASA	Wed, Sep 28, 1994	17.83	17.83	17.33	17.38
592	NYSE	ASA	Tue, Sep 27, 1994	17.46	17.92	17.38	17.92
591	NYSE	ASA	Mon, Sep 26, 1994	17.54	17.58	17.29	17.33
590	NYSE	ASA	Fri, Sep 23, 1994	17.46	17.63	17.29	17.63
589	NYSE	ASA	Thu, Sep 22, 1994	17.08	17.46	17.08	17.46
588	NYSE	ASA	Wed, Sep 21, 1994	17.58	17.58	17.17	17.21
587	NYSE	ASA	Tue, Sep 20, 1994	17.58	17.58	17.38	17.42
586	NYSE	ASA	Mon, Sep 19, 1994	16.79	17.21	16.71	17.17
585	NYSE	ASA	Fri, Sep 16, 1994	16.79	16.92	16.79	16.79
584	NYSE	ASA	Thu, Sep 15, 1994	16.50	16.63	16.33	16.63
583	NYSE	ASA	Wed, Sep 14, 1994	16.92	16.92	16.54	16.63
582	NYSE	ASA	Tue, Sep 13, 1994	17.13	17.13	16.83	16.96
581	NYSE	ASA	Mon, Sep 12, 1994	17.25	17.29	17.13	17.29
580	NYSE	ASA	Fri, Sep 9, 1994	17.08	17.25	17.04	17.21
579	NYSE	ASA	Thu, Sep 8, 1994	17.04	17.25	16.88	16.96
578	NYSE	ASA	Wed, Sep 7, 1994	17.38	17.54	17.04	17.04
577	NYSE	ASA	Tue, Sep 6, 1994	17.00	17.33	16.67	17.29
576	NYSE	ASA	Fri, Sep 2, 1994	16.63	16.96	16.63	16.88
575	NYSE	ASA	Thu, Sep 1, 1994	16.50	16.79	16.46	16.67
574	NYSE	ASA	Wed, Aug 31, 1994	16.50	16.58	16.29	16.50
573	NYSE	ASA	Tue, Aug 30, 1994	16.21	16.50	16.17	16.50
572	NYSE	ASA	Mon, Aug 29, 1994	15.58	16.29	15.54	16.25
571	NYSE	ASA	Fri, Aug 26, 1994	15.71	15.75	15.58	15.63
570	NYSE	ASA	Thu, Aug 25, 1994	15.75	15.79	15.67	15.75
569	NYSE	ASA	Wed, Aug 24, 1994	15.58	15.83	15.54	15.79
568	NYSE	ASA	Tue, Aug 23, 1994	15.38	15.58	15.33	15.50
567	NYSE	ASA	Mon, Aug 22, 1994	15.29	15.42	15.25	15.38
566	NYSE	ASA	Fri, Aug 19, 1994	15.33	15.46	15.29	15.29
565	NYSE	ASA	Thu, Aug 18, 1994	15.25	15.50	15.25	15.42
564	NYSE	ASA	Wed, Aug 17, 1994	15.08	15.13	15.04	15.08
563	NYSE	ASA	Tue, Aug 16, 1994	15.17	15.25	15.04	15.08
562	NYSE	ASA	Mon, Aug 15, 1994	15.21	15.21	15.08	15.21
561	NYSE	ASA	Fri, Aug 12, 1994	15.38	15.38	15.25	15.25
560	NYSE	ASA	Thu, Aug 11, 1994	15.29	15.38	15.25	15.38
559	NYSE	ASA	Wed, Aug 10, 1994	15.17	15.42	15.17	15.29
558	NYSE	ASA	Tue, Aug 9, 1994	15.17	15.21	15.13	15.17
557	NYSE	ASA	Mon, Aug 8, 1994	15.17	15.17	15.08	15.17
556	NYSE	ASA	Fri, Aug 5, 1994	15.21	15.33	15.13	15.13
555	NYSE	ASA	Thu, Aug 4, 1994	15.04	15.21	15.04	15.13
554	NYSE	ASA	Wed, Aug 3, 1994	15.13	15.21	15.13	15.13
553	NYSE	ASA	Tue, Aug 2, 1994	15.00	15.21	15.00	15.13
552	NYSE	ASA	Mon, Aug 1, 1994	15.46	15.46	15.29	15.29
551	NYSE	ASA	Fri, Jul 29, 1994	15.50	15.58	15.38	15.42
550	NYSE	ASA	Thu, Jul 28, 1994	15.71	15.75	15.58	15.63
549	NYSE	ASA	Wed, Jul 27, 1994	15.63	15.83	15.63	15.71
548	NYSE	ASA	Tue, Jul 26, 1994	15.29	15.54	15.25	15.54
547	NYSE	ASA	Mon, Jul 25, 1994	15.17	15.25	15.08	15.17
546	NYSE	ASA	Fri, Jul 22, 1994	15.13	15.21	15.04	15.13
545	NYSE	ASA	Thu, Jul 21, 1994	15.04	15.21	15.00	15.13
544	NYSE	ASA	Wed, Jul 20, 1994	15.13	15.25	14.96	15.04
543	NYSE	ASA	Tue, Jul 19, 1994	14.92	15.17	14.88	15.17
542	NYSE	ASA	Mon, Jul 18, 1994	15.04	15.08	14.96	14.96
541	NYSE	ASA	Fri, Jul 15, 1994	15.00	15.04	14.96	15.00
540	NYSE	ASA	Thu, Jul 14, 1994	14.96	15.00	14.92	15.00
539	NYSE	ASA	Wed, Jul 13, 1994	14.88	15.00	14.88	14.96
538	NYSE	ASA	Tue, Jul 12, 1994	14.96	15.04	14.88	15.00
537	NYSE	ASA	Mon, Jul 11, 1994	14.88	15.08	14.88	14.96
536	NYSE	ASA	Fri, Jul 8, 1994	14.92	14.92	14.71	14.79
535	NYSE	ASA	Thu, Jul 7, 1994	14.88	14.96	14.88	14.92
534	NYSE	ASA	Wed, Jul 6, 1994	14.92	14.96	14.75	14.88
533	NYSE	ASA	Tue, Jul 5, 1994	15.13	15.13	14.92	14.92
532	NYSE	ASA	Fri, Jul 1, 1994	15.08	15.13	15.00	15.13
531	NYSE	ASA	Thu, Jun 30, 1994	15.00	15.17	14.96	15.04
530	NYSE	ASA	Wed, Jun 29, 1994	14.96	14.96	14.92	14.92
529	NYSE	ASA	Tue, Jun 28, 1994	14.96	15.04	14.92	14.92
528	NYSE	ASA	Mon, Jun 27, 1994	15.17	15.21	14.83	14.92
527	NYSE	ASA	Fri, Jun 24, 1994	15.42	15.42	15.25	15.29
526	NYSE	ASA	Thu, Jun 23, 1994	15.33	15.42	15.25	15.38
525	NYSE	ASA	Wed, Jun 22, 1994	15.17	15.38	15.17	15.25
524	NYSE	ASA	Tue, Jun 21, 1994	14.96	15.33	14.96	15.33
523	NYSE	ASA	Mon, Jun 20, 1994	15.04	15.08	14.79	14.96
522	NYSE	ASA	Fri, Jun 17, 1994	14.71	14.96	14.67	14.92
521	NYSE	ASA	Thu, Jun 16, 1994	14.83	14.88	14.54	14.58
520	NYSE	ASA	Wed, Jun 15, 1994	14.58	14.83	14.58	14.75
519	NYSE	ASA	Tue, Jun 14, 1994	14.54	14.63	14.50	14.63
518	NYSE	ASA	Mon, Jun 13, 1994	14.21	14.54	14.21	14.54
517	NYSE	ASA	Fri, Jun 10, 1994	14.25	14.25	14.17	14.21
516	NYSE	ASA	Thu, Jun 9, 1994	14.13	14.42	14.13	14.21
515	NYSE	ASA	Wed, Jun 8, 1994	14.17	14.25	14.13	14.13
514	NYSE	ASA	Tue, Jun 7, 1994	14.21	14.33	14.13	14.13
513	NYSE	ASA	Mon, Jun 6, 1994	14.08	14.21	14.00	14.21
512	NYSE	ASA	Fri, Jun 3, 1994	14.29	14.29	14.08	14.08
511	NYSE	ASA	Thu, Jun 2, 1994	14.21	14.33	14.21	14.25
510	NYSE	ASA	Wed, Jun 1, 1994	14.42	14.46	14.21	14.21
509	NYSE	ASA	Tue, May 31, 1994	14.42	14.54	14.42	14.42
508	NYSE	ASA	Fri, May 27, 1994	14.25	14.42	14.25	14.25
507	NYSE	ASA	Thu, May 26, 1994	14.25	14.25	14.00	14.17
506	NYSE	ASA	Wed, May 25, 1994	14.50	14.54	14.29	14.29
505	NYSE	ASA	Tue, May 24, 1994	14.71	14.71	14.29	14.42
504	NYSE	ASA	Mon, May 23, 1994	14.33	14.92	14.33	14.83
503	NYSE	ASA	Fri, May 20, 1994	14.21	14.42	14.21	14.33
502	NYSE	ASA	Thu, May 19, 1994	14.17	14.42	14.13	14.17
501	NYSE	ASA	Wed, May 18, 1994	14.13	14.46	14.08	14.08
500	NYSE	ASA	Tue, May 17, 1994	14.46	14.58	14.13	14.25
499	NYSE	ASA	Mon, May 16, 1994	14.42	14.67	14.38	14.50
498	NYSE	ASA	Fri, May 13, 1994	14.50	14.75	14.50	14.63
497	NYSE	ASA	Thu, May 12, 1994	14.46	14.46	14.29	14.38
496	NYSE	ASA	Wed, May 11, 1994	14.21	14.67	14.21	14.54
495	NYSE	ASA	Tue, May 10, 1994	14.29	14.38	14.17	14.21
494	NYSE	ASA	Mon, May 9, 1994	14.42	14.46	14.29	14.29
493	NYSE	ASA	Fri, May 6, 1994	13.38	14.42	13.38	14.42
492	NYSE	ASA	Thu, May 5, 1994	13.54	13.71	13.33	13.33
491	NYSE	ASA	Wed, May 4, 1994	13.58	13.83	13.54	13.79
490	NYSE	ASA	Tue, May 3, 1994	14.08	14.08	13.75	13.75
489	NYSE	ASA	Mon, May 2, 1994	14.17	14.25	14.08	14.13
488	NYSE	ASA	Fri, Apr 29, 1994	14.33	14.42	14.08	14.08
487	NYSE	ASA	Thu, Apr 28, 1994	14.00	14.38	14.00	14.25
486	NYSE	ASA	Tue, Apr 26, 1994	14.00	14.00	13.79	13.83
485	NYSE	ASA	Mon, Apr 25, 1994	13.33	13.71	13.33	13.67
484	NYSE	ASA	Fri, Apr 22, 1994	13.08	13.29	13.00	13.25
483	NYSE	ASA	Thu, Apr 21, 1994	12.92	13.25	12.92	13.25
482	NYSE	ASA	Wed, Apr 20, 1994	12.96	13.00	12.88	12.96
481	NYSE	ASA	Tue, Apr 19, 1994	13.25	13.50	12.92	13.00
480	NYSE	ASA	Mon, Apr 18, 1994	13.13	13.21	12.96	13.13
479	NYSE	ASA	Fri, Apr 15, 1994	13.17	13.21	13.00	13.00
478	NYSE	ASA	Thu, Apr 14, 1994	13.38	13.38	13.21	13.25
477	NYSE	ASA	Wed, Apr 13, 1994	13.46	13.46	13.25	13.33
476	NYSE	ASA	Tue, Apr 12, 1994	13.25	13.46	13.25	13.46
475	NYSE	ASA	Mon, Apr 11, 1994	13.67	13.67	13.25	13.29
474	NYSE	ASA	Fri, Apr 8, 1994	14.00	14.04	13.79	13.88
473	NYSE	ASA	Thu, Apr 7, 1994	13.96	14.04	13.88	13.92
472	NYSE	ASA	Wed, Apr 6, 1994	13.92	14.00	13.83	14.00
471	NYSE	ASA	Tue, Apr 5, 1994	14.25	14.33	13.88	14.00
470	NYSE	ASA	Mon, Apr 4, 1994	14.38	14.54	14.25	14.25
469	NYSE	ASA	Thu, Mar 31, 1994	14.08	14.46	14.08	14.46
468	NYSE	ASA	Wed, Mar 30, 1994	14.79	14.79	14.04	14.04
467	NYSE	ASA	Tue, Mar 29, 1994	15.04	15.08	14.79	14.83
466	NYSE	ASA	Mon, Mar 28, 1994	15.25	15.25	15.00	15.04
465	NYSE	ASA	Fri, Mar 25, 1994	15.25	15.29	15.08	15.21
464	NYSE	ASA	Thu, Mar 24, 1994	15.29	15.46	15.21	15.21
463	NYSE	ASA	Wed, Mar 23, 1994	15.00	15.29	15.00	15.21
462	NYSE	ASA	Tue, Mar 22, 1994	15.04	15.13	14.92	15.08
461	NYSE	ASA	Mon, Mar 21, 1994	15.04	15.08	14.75	14.79
460	NYSE	ASA	Fri, Mar 18, 1994	15.25	15.25	15.04	15.13
459	NYSE	ASA	Thu, Mar 17, 1994	14.83	15.00	14.79	14.92
458	NYSE	ASA	Wed, Mar 16, 1994	15.04	15.04	14.83	14.92
457	NYSE	ASA	Tue, Mar 15, 1994	15.08	15.13	15.00	15.13
456	NYSE	ASA	Mon, Mar 14, 1994	15.13	15.29	15.00	15.04
455	NYSE	ASA	Fri, Mar 11, 1994	15.58	15.58	15.00	15.04
454	NYSE	ASA	Thu, Mar 10, 1994	15.38	15.67	15.33	15.63
453	NYSE	ASA	Wed, Mar 9, 1994	14.83	15.29	14.75	15.29
452	NYSE	ASA	Tue, Mar 8, 1994	14.88	14.92	14.79	14.83
451	NYSE	ASA	Mon, Mar 7, 1994	15.04	15.08	14.83	14.92
450	NYSE	ASA	Fri, Mar 4, 1994	15.13	15.17	15.04	15.08
449	NYSE	ASA	Thu, Mar 3, 1994	15.21	15.25	15.13	15.21
448	NYSE	ASA	Wed, Mar 2, 1994	15.08	15.21	14.75	15.17
447	NYSE	ASA	Tue, Mar 1, 1994	15.50	15.63	15.13	15.17
446	NYSE	ASA	Mon, Feb 28, 1994	15.38	15.58	15.38	15.50
445	NYSE	ASA	Fri, Feb 25, 1994	15.25	15.29	15.08	15.25
444	NYSE	ASA	Thu, Feb 24, 1994	14.88	15.04	14.79	15.04
443	NYSE	ASA	Wed, Feb 23, 1994	14.88	15.13	14.71	14.88
442	NYSE	ASA	Tue, Feb 22, 1994	15.00	15.08	14.83	14.92
441	NYSE	ASA	Fri, Feb 18, 1994	15.54	15.54	15.04	15.04
440	NYSE	ASA	Thu, Feb 17, 1994	15.38	15.83	15.33	15.63
439	NYSE	ASA	Wed, Feb 16, 1994	15.08	15.63	15.08	15.42
438	NYSE	ASA	Tue, Feb 15, 1994	15.54	15.58	15.17	15.17
437	NYSE	ASA	Mon, Feb 14, 1994	15.83	15.96	15.54	15.67
436	NYSE	ASA	Fri, Feb 11, 1994	15.83	16.00	15.58	15.75
435	NYSE	ASA	Thu, Feb 10, 1994	16.46	16.58	16.00	16.04
434	NYSE	ASA	Wed, Feb 9, 1994	16.50	16.71	16.46	16.58
433	NYSE	ASA	Tue, Feb 8, 1994	16.33	16.67	16.33	16.63
432	NYSE	ASA	Mon, Feb 7, 1994	16.67	16.92	16.25	16.25
431	NYSE	ASA	Fri, Feb 4, 1994	17.29	17.42	16.88	16.88
430	NYSE	ASA	Thu, Feb 3, 1994	16.83	17.21	16.79	17.17
429	NYSE	ASA	Wed, Feb 2, 1994	17.38	17.38	16.71	16.75
428	NYSE	ASA	Tue, Feb 1, 1994	16.88	17.29	16.88	17.25
427	NYSE	ASA	Mon, Jan 31, 1994	17.00	17.08	16.67	16.83
426	NYSE	ASA	Fri, Jan 28, 1994	16.83	17.13	16.79	16.83
425	NYSE	ASA	Thu, Jan 27, 1994	17.79	17.83	17.13	17.13
424	NYSE	ASA	Wed, Jan 26, 1994	17.54	17.88	17.50	17.83
423	NYSE	ASA	Tue, Jan 25, 1994	17.50	17.63	17.46	17.54
422	NYSE	ASA	Mon, Jan 24, 1994	17.38	17.54	17.25	17.33
421	NYSE	ASA	Fri, Jan 21, 1994	17.46	17.71	17.38	17.46
420	NYSE	ASA	Thu, Jan 20, 1994	17.67	17.83	17.46	17.54
419	NYSE	ASA	Wed, Jan 19, 1994	17.96	18.04	17.63	17.63
418	NYSE	ASA	Tue, Jan 18, 1994	18.21	18.29	17.83	18.00
417	NYSE	ASA	Mon, Jan 17, 1994	18.46	18.46	18.21	18.25
416	NYSE	ASA	Fri, Jan 14, 1994	18.29	18.29	17.92	18.17
415	NYSE	ASA	Thu, Jan 13, 1994	18.33	18.71	18.25	18.25
414	NYSE	ASA	Wed, Jan 12, 1994	18.46	18.46	18.21	18.25
413	NYSE	ASA	Tue, Jan 11, 1994	18.00	18.58	17.96	18.54
412	NYSE	ASA	Mon, Jan 10, 1994	17.67	18.13	17.46	18.08
411	NYSE	ASA	Fri, Jan 7, 1994	18.50	18.58	17.67	17.71
410	NYSE	ASA	Thu, Jan 6, 1994	17.67	18.38	17.54	18.25
409	NYSE	ASA	Wed, Jan 5, 1994	18.29	18.58	17.83	17.83
408	NYSE	ASA	Tue, Jan 4, 1994	17.75	18.00	17.71	17.96
407	NYSE	ASA	Mon, Jan 3, 1994	16.54	17.75	16.46	17.63
406	NYSE	ASA	Fri, Dec 31, 1993	16.50	16.54	16.33	16.42
405	NYSE	ASA	Thu, Dec 30, 1993	16.46	16.63	16.42	16.50
404	NYSE	ASA	Wed, Dec 29, 1993	15.88	16.42	15.79	16.38
403	NYSE	ASA	Tue, Dec 28, 1993	16.04	16.04	15.92	16.00
402	NYSE	ASA	Mon, Dec 27, 1993	16.04	16.21	16.04	16.08
401	NYSE	ASA	Thu, Dec 23, 1993	15.96	16.13	15.92	16.00
400	NYSE	ASA	Wed, Dec 22, 1993	15.83	16.00	15.79	15.96
399	NYSE	ASA	Tue, Dec 21, 1993	16.04	16.08	15.88	15.96
398	NYSE	ASA	Mon, Dec 20, 1993	16.33	16.38	16.04	16.13
397	NYSE	ASA	Fri, Dec 17, 1993	16.46	16.54	16.21	16.21
396	NYSE	ASA	Thu, Dec 16, 1993	16.29	16.46	16.29	16.42
395	NYSE	ASA	Wed, Dec 15, 1993	16.38	16.50	16.21	16.42
394	NYSE	ASA	Tue, Dec 14, 1993	16.63	16.63	16.46	16.46
393	NYSE	ASA	Mon, Dec 13, 1993	16.58	16.75	16.54	16.63
392	NYSE	ASA	Fri, Dec 10, 1993	16.54	16.54	16.38	16.42
391	NYSE	ASA	Thu, Dec 9, 1993	16.58	16.58	16.21	16.50
390	NYSE	ASA	Wed, Dec 8, 1993	16.29	16.58	16.25	16.54
389	NYSE	ASA	Tue, Dec 7, 1993	15.67	15.88	15.67	15.79
388	NYSE	ASA	Mon, Dec 6, 1993	15.83	15.88	15.67	15.71
387	NYSE	ASA	Fri, Dec 3, 1993	15.33	15.83	15.33	15.83
386	NYSE	ASA	Thu, Dec 2, 1993	15.50	15.54	15.29	15.33
385	NYSE	ASA	Wed, Dec 1, 1993	15.25	15.67	15.25	15.54
384	NYSE	ASA	Tue, Nov 30, 1993	15.17	15.42	15.17	15.25
383	NYSE	ASA	Mon, Nov 29, 1993	14.88	15.17	14.63	15.17
382	NYSE	ASA	Fri, Nov 26, 1993	15.71	15.71	15.17	15.21
381	NYSE	ASA	Wed, Nov 24, 1993	15.79	15.83	15.63	15.71
380	NYSE	ASA	Tue, Nov 23, 1993	16.08	16.13	15.83	15.88
379	NYSE	ASA	Mon, Nov 22, 1993	16.33	16.50	16.21	16.21
378	NYSE	ASA	Fri, Nov 19, 1993	16.33	16.42	16.25	16.38
377	NYSE	ASA	Thu, Nov 18, 1993	16.46	16.54	16.13	16.29
376	NYSE	ASA	Wed, Nov 17, 1993	15.83	16.42	15.58	16.38
375	NYSE	ASA	Tue, Nov 16, 1993	16.38	16.38	16.00	16.04
374	NYSE	ASA	Mon, Nov 15, 1993	16.58	16.63	16.42	16.42
373	NYSE	ASA	Fri, Nov 12, 1993	16.92	17.00	16.63	16.67
372	NYSE	ASA	Thu, Nov 11, 1993	17.00	17.08	16.75	16.83
371	NYSE	ASA	Wed, Nov 10, 1993	16.33	17.13	16.33	17.04
370	NYSE	ASA	Tue, Nov 9, 1993	16.00	16.29	15.88	16.29
369	NYSE	ASA	Mon, Nov 8, 1993	15.96	16.08	15.88	15.96
368	NYSE	ASA	Fri, Nov 5, 1993	16.50	16.50	15.79	16.00
367	NYSE	ASA	Thu, Nov 4, 1993	15.63	16.00	15.58	16.00
366	NYSE	ASA	Wed, Nov 3, 1993	14.83	15.46	14.83	15.38
365	NYSE	ASA	Tue, Nov 2, 1993	15.08	15.13	14.83	14.92
364	NYSE	ASA	Mon, Nov 1, 1993	15.08	15.13	14.92	15.00
363	NYSE	ASA	Fri, Oct 29, 1993	15.42	15.46	15.29	15.33
362	NYSE	ASA	Thu, Oct 28, 1993	15.58	15.63	15.33	15.38
361	NYSE	ASA	Wed, Oct 27, 1993	15.67	15.79	15.46	15.54
360	NYSE	ASA	Tue, Oct 26, 1993	15.38	15.71	15.33	15.71
359	NYSE	ASA	Mon, Oct 25, 1993	15.63	15.63	15.33	15.42
358	NYSE	ASA	Fri, Oct 22, 1993	15.42	15.54	15.25	15.50
357	NYSE	ASA	Thu, Oct 21, 1993	15.75	15.75	15.38	15.50
356	NYSE	ASA	Wed, Oct 20, 1993	15.50	15.75	15.50	15.71
355	NYSE	ASA	Tue, Oct 19, 1993	15.00	15.46	15.00	15.38
354	NYSE	ASA	Mon, Oct 18, 1993	15.08	15.33	15.08	15.17
353	NYSE	ASA	Fri, Oct 15, 1993	15.33	15.33	15.04	15.13
352	NYSE	ASA	Thu, Oct 14, 1993	15.50	15.67	15.29	15.33
351	NYSE	ASA	Wed, Oct 13, 1993	15.67	15.67	15.38	15.46
350	NYSE	ASA	Tue, Oct 12, 1993	15.17	15.79	15.13	15.71
349	NYSE	ASA	Mon, Oct 11, 1993	15.25	15.38	15.21	15.29
348	NYSE	ASA	Fri, Oct 8, 1993	15.08	15.21	15.04	15.21
347	NYSE	ASA	Thu, Oct 7, 1993	15.00	15.17	14.83	15.00
346	NYSE	ASA	Wed, Oct 6, 1993	14.50	14.92	14.50	14.92
345	NYSE	ASA	Tue, Oct 5, 1993	14.21	14.38	14.21	14.33
344	NYSE	ASA	Mon, Oct 4, 1993	13.88	14.21	13.88	14.17
343	NYSE	ASA	Fri, Oct 1, 1993	14.08	14.08	13.92	14.04
342	NYSE	ASA	Thu, Sep 30, 1993	13.88	14.08	13.88	14.08
341	NYSE	ASA	Wed, Sep 29, 1993	13.96	13.96	13.58	13.83
340	NYSE	ASA	Tue, Sep 28, 1993	13.96	14.04	13.92	14.00
339	NYSE	ASA	Mon, Sep 27, 1993	14.33	14.33	13.71	13.88
338	NYSE	ASA	Fri, Sep 24, 1993	14.21	14.46	14.17	14.33
337	NYSE	ASA	Thu, Sep 23, 1993	14.25	14.29	14.13	14.29
336	NYSE	ASA	Wed, Sep 22, 1993	14.17	14.21	13.83	14.08
335	NYSE	ASA	Tue, Sep 21, 1993	13.83	14.58	13.79	14.50
334	NYSE	ASA	Mon, Sep 20, 1993	13.79	14.00	13.79	13.83
333	NYSE	ASA	Fri, Sep 17, 1993	13.79	13.88	13.63	13.71
332	NYSE	ASA	Thu, Sep 16, 1993	13.58	13.88	13.54	13.88
331	NYSE	ASA	Wed, Sep 15, 1993	13.17	13.42	13.17	13.33
330	NYSE	ASA	Tue, Sep 14, 1993	13.00	13.25	13.00	13.08
329	NYSE	ASA	Mon, Sep 13, 1993	13.21	13.21	12.83	12.88
328	NYSE	ASA	Fri, Sep 10, 1993	13.33	13.42	13.29	13.33
327	NYSE	ASA	Thu, Sep 9, 1993	13.42	13.54	13.38	13.50
326	NYSE	ASA	Wed, Sep 8, 1993	13.29	13.33	12.92	13.25
325	NYSE	ASA	Tue, Sep 7, 1993	13.67	13.67	13.17	13.25
324	NYSE	ASA	Fri, Sep 3, 1993	14.17	14.25	14.08	14.21
323	NYSE	ASA	Thu, Sep 2, 1993	14.63	14.63	14.17	14.25
322	NYSE	ASA	Wed, Sep 1, 1993	14.67	14.67	14.54	14.67
321	NYSE	ASA	Tue, Aug 31, 1993	14.67	14.83	14.67	14.79
320	NYSE	ASA	Mon, Aug 30, 1993	14.54	14.75	14.54	14.63
319	NYSE	ASA	Fri, Aug 27, 1993	14.54	14.58	14.21	14.54
318	NYSE	ASA	Thu, Aug 26, 1993	15.04	15.04	14.58	14.58
317	NYSE	ASA	Wed, Aug 25, 1993	15.00	15.13	15.00	15.04
316	NYSE	ASA	Tue, Aug 24, 1993	14.96	15.17	14.96	15.04
315	NYSE	ASA	Mon, Aug 23, 1993	14.96	15.13	14.92	14.96
314	NYSE	ASA	Fri, Aug 20, 1993	15.00	15.04	14.96	14.96
313	NYSE	ASA	Thu, Aug 19, 1993	15.04	15.04	14.92	15.00
312	NYSE	ASA	Wed, Aug 18, 1993	15.00	15.08	14.96	15.00
311	NYSE	ASA	Tue, Aug 17, 1993	14.96	15.00	14.88	14.92
310	NYSE	ASA	Mon, Aug 16, 1993	14.92	15.04	14.88	15.00
309	NYSE	ASA	Fri, Aug 13, 1993	14.75	14.92	14.58	14.92
308	NYSE	ASA	Thu, Aug 12, 1993	15.17	15.17	14.58	14.75
307	NYSE	ASA	Wed, Aug 11, 1993	15.13	15.25	15.13	15.17
306	NYSE	ASA	Tue, Aug 10, 1993	15.29	15.38	15.08	15.38
305	NYSE	ASA	Mon, Aug 9, 1993	15.17	15.38	15.17	15.38
304	NYSE	ASA	Fri, Aug 6, 1993	14.79	15.08	14.58	15.04
303	NYSE	ASA	Thu, Aug 5, 1993	15.38	15.42	14.75	14.79
302	NYSE	ASA	Wed, Aug 4, 1993	16.08	16.13	15.58	15.58
301	NYSE	ASA	Tue, Aug 3, 1993	16.25	16.29	16.04	16.17
300	NYSE	ASA	Mon, Aug 2, 1993	16.58	16.58	16.13	16.46
299	NYSE	ASA	Fri, Jul 30, 1993	16.54	16.63	16.42	16.58
298	NYSE	ASA	Thu, Jul 29, 1993	15.75	16.46	15.75	16.33
297	NYSE	ASA	Wed, Jul 28, 1993	15.96	16.17	15.92	15.96
296	NYSE	ASA	Tue, Jul 27, 1993	15.75	15.92	15.63	15.79
295	NYSE	ASA	Mon, Jul 26, 1993	15.38	15.79	15.38	15.75
294	NYSE	ASA	Fri, Jul 23, 1993	15.54	15.54	15.25	15.33
293	NYSE	ASA	Thu, Jul 22, 1993	15.08	15.54	15.08	15.54
292	NYSE	ASA	Wed, Jul 21, 1993	15.50	15.63	15.25	15.29
291	NYSE	ASA	Tue, Jul 20, 1993	15.75	15.75	15.50	15.58
290	NYSE	ASA	Mon, Jul 19, 1993	15.96	15.96	15.79	15.79
289	NYSE	ASA	Fri, Jul 16, 1993	15.92	16.00	15.75	15.75
288	NYSE	ASA	Thu, Jul 15, 1993	15.88	16.13	15.88	16.00
287	NYSE	ASA	Wed, Jul 14, 1993	16.25	16.29	15.79	15.88
286	NYSE	ASA	Tue, Jul 13, 1993	16.13	16.21	16.00	16.17
285	NYSE	ASA	Mon, Jul 12, 1993	16.13	16.33	16.08	16.29
284	NYSE	ASA	Fri, Jul 9, 1993	16.04	16.21	15.92	16.04
283	NYSE	ASA	Thu, Jul 8, 1993	16.33	16.46	16.13	16.13
282	NYSE	ASA	Wed, Jul 7, 1993	16.88	16.92	16.46	16.58
281	NYSE	ASA	Tue, Jul 6, 1993	16.83	16.96	16.71	16.79
280	NYSE	ASA	Fri, Jul 2, 1993	16.54	16.63	16.29	16.46
279	NYSE	ASA	Thu, Jul 1, 1993	16.08	16.71	16.08	16.46
278	NYSE	ASA	Wed, Jun 30, 1993	16.08	16.17	15.83	15.96
277	NYSE	ASA	Tue, Jun 29, 1993	15.92	16.21	15.88	16.04
276	NYSE	ASA	Mon, Jun 28, 1993	15.96	15.96	15.67	15.83
275	NYSE	ASA	Fri, Jun 25, 1993	15.79	15.96	15.79	15.92
274	NYSE	ASA	Thu, Jun 24, 1993	15.13	15.63	15.04	15.58
273	NYSE	ASA	Wed, Jun 23, 1993	14.54	15.17	14.54	15.13
272	NYSE	ASA	Tue, Jun 22, 1993	14.58	14.63	14.46	14.58
271	NYSE	ASA	Mon, Jun 21, 1993	14.88	14.92	14.63	14.63
270	NYSE	ASA	Fri, Jun 18, 1993	14.92	15.08	14.75	14.88
269	NYSE	ASA	Thu, Jun 17, 1993	14.83	15.13	14.83	14.88
268	NYSE	ASA	Wed, Jun 16, 1993	14.92	15.04	14.79	14.88
267	NYSE	ASA	Tue, Jun 15, 1993	14.71	15.08	14.63	15.08
266	NYSE	ASA	Mon, Jun 14, 1993	14.42	14.58	14.04	14.58
265	NYSE	ASA	Fri, Jun 11, 1993	15.54	15.63	14.38	14.46
264	NYSE	ASA	Thu, Jun 10, 1993	15.54	15.58	15.29	15.50
263	NYSE	ASA	Wed, Jun 9, 1993	15.33	15.63	15.33	15.46
262	NYSE	ASA	Tue, Jun 8, 1993	16.33	16.33	15.67	15.71
261	NYSE	ASA	Mon, Jun 7, 1993	16.25	16.29	16.08	16.21
260	NYSE	ASA	Fri, Jun 4, 1993	16.54	16.54	16.33	16.42
259	NYSE	ASA	Thu, Jun 3, 1993	16.38	16.50	16.33	16.33
258	NYSE	ASA	Wed, Jun 2, 1993	15.71	16.17	15.71	16.13
257	NYSE	ASA	Tue, Jun 1, 1993	16.54	16.54	15.88	15.96
256	NYSE	ASA	Fri, May 28, 1993	16.29	16.83	16.25	16.63
255	NYSE	ASA	Thu, May 27, 1993	16.00	16.54	15.92	16.50
254	NYSE	ASA	Wed, May 26, 1993	16.13	16.25	15.96	15.96
253	NYSE	ASA	Tue, May 25, 1993	16.21	16.63	16.21	16.54
252	NYSE	ASA	Mon, May 24, 1993	16.75	16.75	16.21	16.21
251	NYSE	ASA	Fri, May 21, 1993	16.04	16.71	16.00	16.67
250	NYSE	ASA	Thu, May 20, 1993	15.92	16.25	15.88	16.21
249	NYSE	ASA	Wed, May 19, 1993	17.08	17.17	15.96	16.00
248	NYSE	ASA	Tue, May 18, 1993	16.08	16.88	16.00	16.83
247	NYSE	ASA	Mon, May 17, 1993	16.29	16.33	15.83	16.04
246	NYSE	ASA	Fri, May 14, 1993	16.50	16.50	15.96	16.13
245	NYSE	ASA	Thu, May 13, 1993	16.67	17.08	16.42	16.46
244	NYSE	ASA	Wed, May 12, 1993	15.58	16.50	15.54	16.50
243	NYSE	ASA	Tue, May 11, 1993	15.63	15.67	15.50	15.63
242	NYSE	ASA	Mon, May 10, 1993	15.63	15.63	15.42	15.63
241	NYSE	ASA	Fri, May 7, 1993	15.42	15.63	15.29	15.38
240	NYSE	ASA	Thu, May 6, 1993	15.00	15.46	15.00	15.46
239	NYSE	ASA	Wed, May 5, 1993	15.04	15.08	14.96	14.96
238	NYSE	ASA	Tue, May 4, 1993	14.88	15.13	14.88	15.13
237	NYSE	ASA	Mon, May 3, 1993	15.21	15.29	14.75	14.92
236	NYSE	ASA	Fri, Apr 30, 1993	15.13	15.21	14.96	15.13
235	NYSE	ASA	Thu, Apr 29, 1993	15.21	15.38	15.17	15.33
234	NYSE	ASA	Wed, Apr 28, 1993	14.50	15.21	14.46	15.21
233	NYSE	ASA	Tue, Apr 27, 1993	14.50	14.58	14.46	14.54
232	NYSE	ASA	Mon, Apr 26, 1993	14.79	14.83	14.46	14.50
231	NYSE	ASA	Fri, Apr 23, 1993	14.17	14.38	14.04	14.38
230	NYSE	ASA	Thu, Apr 22, 1993	13.38	13.67	13.33	13.67
229	NYSE	ASA	Wed, Apr 21, 1993	13.42	13.46	13.38	13.42
228	NYSE	ASA	Tue, Apr 20, 1993	13.50	13.54	13.42	13.50
227	NYSE	ASA	Mon, Apr 19, 1993	13.38	13.42	13.25	13.25
226	NYSE	ASA	Fri, Apr 16, 1993	13.25	13.33	13.25	13.33
225	NYSE	ASA	Thu, Apr 15, 1993	13.33	13.33	13.08	13.13
224	NYSE	ASA	Wed, Apr 14, 1993	13.25	13.50	13.17	13.38
223	NYSE	ASA	Tue, Apr 13, 1993	13.00	13.17	13.00	13.17
222	NYSE	ASA	Mon, Apr 12, 1993	13.29	13.38	12.92	13.00
221	NYSE	ASA	Thu, Apr 8, 1993	13.67	13.71	13.46	13.46
220	NYSE	ASA	Wed, Apr 7, 1993	13.58	13.75	13.50	13.75
219	NYSE	ASA	Tue, Apr 6, 1993	13.92	13.92	13.50	13.58
218	NYSE	ASA	Mon, Apr 5, 1993	13.92	13.96	13.79	13.96
217	NYSE	ASA	Fri, Apr 2, 1993	13.92	14.17	13.92	14.00
216	NYSE	ASA	Thu, Apr 1, 1993	13.67	13.88	13.63	13.83
215	NYSE	ASA	Wed, Mar 31, 1993	13.83	13.92	13.58	13.75
214	NYSE	ASA	Tue, Mar 30, 1993	13.50	13.79	13.46	13.79
213	NYSE	ASA	Mon, Mar 29, 1993	13.21	13.21	13.00	13.08
212	NYSE	ASA	Fri, Mar 26, 1993	13.29	13.46	13.13	13.25
211	NYSE	ASA	Thu, Mar 25, 1993	13.25	13.33	13.08	13.25
210	NYSE	ASA	Wed, Mar 24, 1993	12.92	13.25	12.83	13.25
209	NYSE	ASA	Tue, Mar 23, 1993	13.29	13.29	12.88	12.88
208	NYSE	ASA	Mon, Mar 22, 1993	13.46	13.50	13.29	13.38
207	NYSE	ASA	Fri, Mar 19, 1993	13.25	13.50	13.08	13.29
206	NYSE	ASA	Thu, Mar 18, 1993	12.46	13.17	12.42	13.13
205	NYSE	ASA	Wed, Mar 17, 1993	12.33	12.46	12.29	12.38
204	NYSE	ASA	Tue, Mar 16, 1993	12.38	12.42	12.25	12.25
203	NYSE	ASA	Mon, Mar 15, 1993	12.38	12.50	12.29	12.46
202	NYSE	ASA	Fri, Mar 12, 1993	12.25	12.50	12.13	12.33
201	NYSE	ASA	Thu, Mar 11, 1993	12.08	12.29	12.08	12.21
200	NYSE	ASA	Wed, Mar 10, 1993	12.08	12.13	12.04	12.04
199	NYSE	ASA	Tue, Mar 9, 1993	12.13	12.17	12.04	12.17
198	NYSE	ASA	Mon, Mar 8, 1993	12.00	12.13	12.00	12.04
197	NYSE	ASA	Fri, Mar 5, 1993	12.13	12.33	12.13	12.25
196	NYSE	ASA	Thu, Mar 4, 1993	11.96	12.13	11.79	12.08
195	NYSE	ASA	Wed, Mar 3, 1993	12.08	12.13	11.92	11.96
194	NYSE	ASA	Tue, Mar 2, 1993	11.96	12.17	11.96	12.17
193	NYSE	ASA	Mon, Mar 1, 1993	11.96	12.00	11.92	11.92
192	NYSE	ASA	Fri, Feb 26, 1993	11.96	12.04	11.83	12.04
191	NYSE	ASA	Thu, Feb 25, 1993	12.17	12.25	12.04	12.08
190	NYSE	ASA	Wed, Feb 24, 1993	12.29	12.29	12.00	12.13
189	NYSE	ASA	Tue, Feb 23, 1993	12.04	12.38	12.00	12.21
188	NYSE	ASA	Mon, Feb 22, 1993	12.04	12.17	11.83	11.88
187	NYSE	ASA	Fri, Feb 19, 1993	12.13	12.13	11.96	11.96
186	NYSE	ASA	Thu, Feb 18, 1993	11.88	12.13	11.88	12.00
185	NYSE	ASA	Wed, Feb 17, 1993	12.21	12.25	11.88	11.92
184	NYSE	ASA	Tue, Feb 16, 1993	12.08	12.33	11.96	12.17
183	NYSE	ASA	Fri, Feb 12, 1993	11.88	11.92	11.50	11.79
182	NYSE	ASA	Thu, Feb 11, 1993	12.63	12.63	12.25	12.29
181	NYSE	ASA	Wed, Feb 10, 1993	12.25	12.71	12.25	12.67
180	NYSE	ASA	Tue, Feb 9, 1993	11.50	12.04	11.50	12.04
179	NYSE	ASA	Mon, Feb 8, 1993	11.25	11.50	11.25	11.42
178	NYSE	ASA	Fri, Feb 5, 1993	11.25	11.25	11.13	11.17
177	NYSE	ASA	Thu, Feb 4, 1993	11.00	11.29	10.96	11.29
176	NYSE	ASA	Wed, Feb 3, 1993	11.21	11.21	11.00	11.08
175	NYSE	ASA	Tue, Feb 2, 1993	11.17	11.33	11.13	11.25
174	NYSE	ASA	Mon, Feb 1, 1993	11.04	11.13	11.00	11.13
173	NYSE	ASA	Fri, Jan 29, 1993	11.04	11.08	10.92	11.04
172	NYSE	ASA	Thu, Jan 28, 1993	10.33	10.88	10.33	10.83
171	NYSE	ASA	Wed, Jan 27, 1993	10.50	10.58	10.38	10.38
170	NYSE	ASA	Tue, Jan 26, 1993	10.42	10.58	10.38	10.58
169	NYSE	ASA	Mon, Jan 25, 1993	10.33	10.33	10.25	10.25
168	NYSE	ASA	Fri, Jan 22, 1993	10.38	10.38	10.29	10.29
167	NYSE	ASA	Thu, Jan 21, 1993	10.46	10.50	10.33	10.33
166	NYSE	ASA	Wed, Jan 20, 1993	10.13	10.46	10.08	10.42
165	NYSE	ASA	Tue, Jan 19, 1993	10.04	10.17	10.04	10.13
164	NYSE	ASA	Mon, Jan 18, 1993	10.13	10.17	9.92	10.00
163	NYSE	ASA	Fri, Jan 15, 1993	10.08	10.13	10.04	10.04
162	NYSE	ASA	Thu, Jan 14, 1993	10.08	10.13	10.00	10.00
161	NYSE	ASA	Wed, Jan 13, 1993	10.29	10.33	10.08	10.13
160	NYSE	ASA	Tue, Jan 12, 1993	10.33	10.46	10.25	10.38
159	NYSE	ASA	Mon, Jan 11, 1993	10.46	10.46	10.21	10.29
158	NYSE	ASA	Fri, Jan 8, 1993	10.42	10.46	10.42	10.46
157	NYSE	ASA	Thu, Jan 7, 1993	10.46	10.46	10.38	10.38
156	NYSE	ASA	Wed, Jan 6, 1993	10.38	10.50	10.33	10.50
155	NYSE	ASA	Tue, Jan 5, 1993	10.33	10.50	10.33	10.33
154	NYSE	ASA	Mon, Jan 4, 1993	10.42	10.46	10.33	10.33
153	NYSE	ASA	Thu, Dec 31, 1992	10.58	10.63	10.46	10.63
152	NYSE	ASA	Wed, Dec 30, 1992	10.38	10.63	10.33	10.54
151	NYSE	ASA	Tue, Dec 29, 1992	10.50	10.50	10.33	10.33
150	NYSE	ASA	Mon, Dec 28, 1992	10.63	10.71	10.46	10.46
149	NYSE	ASA	Thu, Dec 24, 1992	10.63	10.63	10.54	10.54
148	NYSE	ASA	Wed, Dec 23, 1992	10.54	10.63	10.54	10.54
147	NYSE	ASA	Tue, Dec 22, 1992	10.63	10.63	10.54	10.54
146	NYSE	ASA	Mon, Dec 21, 1992	10.58	10.75	10.58	10.63
145	NYSE	ASA	Fri, Dec 18, 1992	11.00	11.00	10.88	10.92
144	NYSE	ASA	Thu, Dec 17, 1992	11.00	11.08	10.96	11.00
143	NYSE	ASA	Wed, Dec 16, 1992	10.58	10.96	10.58	10.96
142	NYSE	ASA	Tue, Dec 15, 1992	10.63	10.63	10.42	10.50
141	NYSE	ASA	Mon, Dec 14, 1992	10.67	10.79	10.50	10.58
140	NYSE	ASA	Fri, Dec 11, 1992	10.96	10.96	10.83	10.88
139	NYSE	ASA	Thu, Dec 10, 1992	10.67	10.88	10.67	10.88
138	NYSE	ASA	Wed, Dec 9, 1992	10.83	10.83	10.63	10.67
137	NYSE	ASA	Tue, Dec 8, 1992	11.08	11.08	10.96	10.96
136	NYSE	ASA	Mon, Dec 7, 1992	11.25	11.25	11.00	11.13
135	NYSE	ASA	Fri, Dec 4, 1992	11.33	11.38	11.25	11.25
134	NYSE	ASA	Thu, Dec 3, 1992	11.17	11.29	11.17	11.25
133	NYSE	ASA	Wed, Dec 2, 1992	11.17	11.46	11.08	11.33
132	NYSE	ASA	Tue, Dec 1, 1992	10.75	10.96	10.75	10.92
131	NYSE	ASA	Mon, Nov 30, 1992	10.54	10.83	10.46	10.79
130	NYSE	ASA	Fri, Nov 27, 1992	10.29	10.50	10.29	10.50
129	NYSE	ASA	Wed, Nov 25, 1992	10.25	10.29	10.17	10.25
128	NYSE	ASA	Tue, Nov 24, 1992	10.33	10.33	10.21	10.25
127	NYSE	ASA	Mon, Nov 23, 1992	10.33	10.33	10.21	10.25
126	NYSE	ASA	Fri, Nov 20, 1992	10.46	10.54	10.38	10.38
125	NYSE	ASA	Thu, Nov 19, 1992	10.46	10.46	10.33	10.42
124	NYSE	ASA	Wed, Nov 18, 1992	10.63	10.63	10.46	10.50
123	NYSE	ASA	Tue, Nov 17, 1992	10.67	10.67	10.54	10.54
122	NYSE	ASA	Mon, Nov 16, 1992	10.67	10.67	10.54	10.58
121	NYSE	ASA	Fri, Nov 13, 1992	10.71	10.83	10.63	10.75
120	NYSE	ASA	Thu, Nov 12, 1992	10.67	10.71	10.42	10.58
119	NYSE	ASA	Wed, Nov 11, 1992	10.54	10.79	10.54	10.75
118	NYSE	ASA	Tue, Nov 10, 1992	10.67	10.71	10.50	10.54
117	NYSE	ASA	Mon, Nov 9, 1992	11.08	11.08	10.79	10.79
116	NYSE	ASA	Fri, Nov 6, 1992	11.33	11.38	11.08	11.13
115	NYSE	ASA	Thu, Nov 5, 1992	11.00	11.38	11.00	11.29
114	NYSE	ASA	Wed, Nov 4, 1992	10.79	11.00	10.75	11.00
113	NYSE	ASA	Tue, Nov 3, 1992	10.42	10.96	10.38	10.96
112	NYSE	ASA	Mon, Nov 2, 1992	10.50	10.50	10.42	10.46
111	NYSE	ASA	Fri, Oct 30, 1992	10.33	10.50	10.25	10.46
110	NYSE	ASA	Thu, Oct 29, 1992	10.29	10.33	10.25	10.33
109	NYSE	ASA	Wed, Oct 28, 1992	10.42	10.50	10.25	10.25
108	NYSE	ASA	Tue, Oct 27, 1992	10.67	10.67	10.29	10.33
107	NYSE	ASA	Mon, Oct 26, 1992	11.04	11.04	10.83	10.83
106	NYSE	ASA	Fri, Oct 23, 1992	11.29	11.29	11.08	11.13
105	NYSE	ASA	Thu, Oct 22, 1992	11.38	11.38	11.25	11.29
104	NYSE	ASA	Wed, Oct 21, 1992	11.50	11.50	11.38	11.38
103	NYSE	ASA	Tue, Oct 20, 1992	11.33	11.42	11.29	11.42
102	NYSE	ASA	Mon, Oct 19, 1992	11.42	11.42	11.21	11.25
101	NYSE	ASA	Fri, Oct 16, 1992	11.25	11.46	11.25	11.38
100	NYSE	ASA	Thu, Oct 15, 1992	11.08	11.25	11.08	11.25
99	NYSE	ASA	Wed, Oct 14, 1992	11.25	11.33	11.13	11.17
98	NYSE	ASA	Tue, Oct 13, 1992	11.33	11.33	11.17	11.25
97	NYSE	ASA	Mon, Oct 12, 1992	11.46	11.46	11.29	11.38
96	NYSE	ASA	Fri, Oct 9, 1992	11.50	11.63	11.50	11.54
95	NYSE	ASA	Thu, Oct 8, 1992	11.54	11.58	11.50	11.54
94	NYSE	ASA	Wed, Oct 7, 1992	11.58	11.67	11.54	11.58
93	NYSE	ASA	Tue, Oct 6, 1992	11.42	11.58	11.42	11.58
92	NYSE	ASA	Mon, Oct 5, 1992	11.50	11.63	11.42	11.50
91	NYSE	ASA	Fri, Oct 2, 1992	11.54	11.58	11.42	11.42
90	NYSE	ASA	Thu, Oct 1, 1992	11.50	11.58	11.50	11.50
89	NYSE	ASA	Wed, Sep 30, 1992	11.67	11.71	11.54	11.54
88	NYSE	ASA	Tue, Sep 29, 1992	11.63	11.79	11.63	11.67
87	NYSE	ASA	Mon, Sep 28, 1992	11.79	11.79	11.58	11.67
86	NYSE	ASA	Fri, Sep 25, 1992	11.79	11.83	11.75	11.75
85	NYSE	ASA	Thu, Sep 24, 1992	11.88	11.88	11.71	11.83
84	NYSE	ASA	Wed, Sep 23, 1992	12.00	12.17	11.92	11.92
83	NYSE	ASA	Tue, Sep 22, 1992	12.04	12.17	12.00	12.00
82	NYSE	ASA	Mon, Sep 21, 1992	11.96	12.00	11.79	11.96
81	NYSE	ASA	Fri, Sep 18, 1992	11.83	12.25	11.79	12.04
80	NYSE	ASA	Thu, Sep 17, 1992	12.08	12.08	11.83	11.92
79	NYSE	ASA	Wed, Sep 16, 1992	11.92	12.17	11.88	12.17
78	NYSE	ASA	Tue, Sep 15, 1992	11.83	11.88	11.67	11.83
77	NYSE	ASA	Mon, Sep 14, 1992	11.67	11.83	11.54	11.83
76	NYSE	ASA	Fri, Sep 11, 1992	11.29	11.46	11.29	11.33
75	NYSE	ASA	Thu, Sep 10, 1992	11.71	11.71	11.29	11.54
74	NYSE	ASA	Wed, Sep 9, 1992	11.75	11.83	11.67	11.67
73	NYSE	ASA	Tue, Sep 8, 1992	12.00	12.00	11.71	11.79
72	NYSE	ASA	Fri, Sep 4, 1992	12.13	12.21	11.96	12.08
71	NYSE	ASA	Thu, Sep 3, 1992	12.08	12.33	12.08	12.13
70	NYSE	ASA	Wed, Sep 2, 1992	12.13	12.21	12.04	12.08
69	NYSE	ASA	Tue, Sep 1, 1992	12.29	12.33	12.17	12.17
68	NYSE	ASA	Mon, Aug 31, 1992	12.25	12.50	12.21	12.29
67	NYSE	ASA	Fri, Aug 28, 1992	12.29	12.38	12.04	12.29
66	NYSE	ASA	Thu, Aug 27, 1992	12.04	12.25	12.04	12.25
65	NYSE	ASA	Wed, Aug 26, 1992	12.17	12.17	12.00	12.04
64	NYSE	ASA	Tue, Aug 25, 1992	12.25	12.38	12.21	12.25
63	NYSE	ASA	Mon, Aug 24, 1992	12.29	12.38	12.21	12.29
62	NYSE	ASA	Fri, Aug 21, 1992	11.83	12.13	11.79	12.08
61	NYSE	ASA	Thu, Aug 20, 1992	12.21	12.21	11.92	11.92
60	NYSE	ASA	Wed, Aug 19, 1992	12.13	12.25	12.13	12.21
59	NYSE	ASA	Tue, Aug 18, 1992	12.42	12.42	11.83	12.04
58	NYSE	ASA	Mon, Aug 17, 1992	12.58	12.63	12.33	12.38
57	NYSE	ASA	Fri, Aug 14, 1992	12.63	12.63	12.46	12.46
56	NYSE	ASA	Thu, Aug 13, 1992	12.54	12.75	12.54	12.71
55	NYSE	ASA	Wed, Aug 12, 1992	12.92	12.92	12.54	12.63
54	NYSE	ASA	Tue, Aug 11, 1992	13.13	13.17	12.88	12.92
53	NYSE	ASA	Mon, Aug 10, 1992	13.25	13.33	13.21	13.21
52	NYSE	ASA	Fri, Aug 7, 1992	13.29	13.50	13.29	13.33
51	NYSE	ASA	Thu, Aug 6, 1992	12.92	13.25	12.92	13.25
50	NYSE	ASA	Wed, Aug 5, 1992	13.00	13.04	12.92	12.92
49	NYSE	ASA	Tue, Aug 4, 1992	13.17	13.25	13.13	13.13
48	NYSE	ASA	Mon, Aug 3, 1992	13.29	13.29	13.13	13.17
47	NYSE	ASA	Fri, Jul 31, 1992	13.38	13.46	13.33	13.38
46	NYSE	ASA	Thu, Jul 30, 1992	13.21	13.46	13.21	13.29
45	NYSE	ASA	Wed, Jul 29, 1992	13.33	13.33	13.17	13.17
44	NYSE	ASA	Tue, Jul 28, 1992	13.33	13.38	13.29	13.38
43	NYSE	ASA	Mon, Jul 27, 1992	13.42	13.42	13.21	13.25
42	NYSE	ASA	Fri, Jul 24, 1992	13.63	13.63	13.38	13.46
41	NYSE	ASA	Thu, Jul 23, 1992	13.96	13.96	13.67	13.75
40	NYSE	ASA	Wed, Jul 22, 1992	13.88	14.08	13.83	13.96
39	NYSE	ASA	Tue, Jul 21, 1992	13.96	13.96	13.50	13.83
38	NYSE	ASA	Mon, Jul 20, 1992	14.04	14.17	14.00	14.04
37	NYSE	ASA	Fri, Jul 17, 1992	13.88	14.25	13.88	13.96
36	NYSE	ASA	Thu, Jul 16, 1992	13.96	14.00	13.75	13.83
35	NYSE	ASA	Wed, Jul 15, 1992	13.79	13.96	13.79	13.96
34	NYSE	ASA	Tue, Jul 14, 1992	13.71	13.88	13.71	13.83
33	NYSE	ASA	Mon, Jul 13, 1992	13.67	13.67	13.63	13.67
32	NYSE	ASA	Fri, Jul 10, 1992	13.71	13.75	13.67	13.67
31	NYSE	ASA	Thu, Jul 9, 1992	13.71	13.71	13.67	13.71
30	NYSE	ASA	Wed, Jul 8, 1992	13.88	13.92	13.71	13.71
29	NYSE	ASA	Tue, Jul 7, 1992	13.92	13.92	13.79	13.83
28	NYSE	ASA	Mon, Jul 6, 1992	13.67	13.79	13.63	13.79
27	NYSE	ASA	Thu, Jul 2, 1992	13.46	13.67	13.38	13.58
26	NYSE	ASA	Wed, Jul 1, 1992	13.33	13.38	13.21	13.29
25	NYSE	ASA	Tue, Jun 30, 1992	13.33	13.46	13.29	13.33
24	NYSE	ASA	Mon, Jun 29, 1992	13.13	13.42	13.13	13.33
23	NYSE	ASA	Fri, Jun 26, 1992	13.00	13.25	13.00	13.25
22	NYSE	ASA	Thu, Jun 25, 1992	13.46	13.46	12.71	12.92
21	NYSE	ASA	Wed, Jun 24, 1992	13.46	13.46	13.25	13.29
20	NYSE	ASA	Tue, Jun 23, 1992	13.58	13.67	13.46	13.46
19	NYSE	ASA	Mon, Jun 22, 1992	14.29	14.29	13.21	13.67
18	NYSE	ASA	Fri, Jun 19, 1992	14.79	14.88	14.29	14.29
17	NYSE	ASA	Thu, Jun 18, 1992	14.58	14.92	14.42	14.75
16	NYSE	ASA	Wed, Jun 17, 1992	14.79	14.92	14.63	14.63
15	NYSE	ASA	Tue, Jun 16, 1992	14.88	14.96	14.83	14.83
14	NYSE	ASA	Mon, Jun 15, 1992	15.00	15.13	14.96	14.96
13	NYSE	ASA	Fri, Jun 12, 1992	14.88	15.13	14.79	15.08
12	NYSE	ASA	Thu, Jun 11, 1992	14.63	15.00	14.58	15.00
11	NYSE	ASA	Wed, Jun 10, 1992	14.75	14.75	14.50	14.63
10	NYSE	ASA	Tue, Jun 9, 1992	14.50	14.79	14.50	14.75
9	NYSE	ASA	Mon, Jun 8, 1992	14.42	14.63	14.42	14.50
8	NYSE	ASA	Fri, Jun 5, 1992	14.50	14.50	14.33	14.42
7	NYSE	ASA	Thu, Jun 4, 1992	14.58	14.58	14.50	14.50
6	NYSE	ASA	Wed, Jun 3, 1992	14.96	14.96	14.58	14.63
5	NYSE	ASA	Tue, Jun 2, 1992	15.08	15.13	14.83	14.88
4	NYSE	ASA	Mon, Jun 1, 1992	14.92	15.04	14.92	15.00
3	NYSE	ASA	Fri, May 29, 1992	15.00	15.04	14.88	15.00
2	NYSE	ASA	Thu, May 28, 1992	15.17	15.21	14.92	15.00
1	NYSE	ASA	Wed, May 27, 1992	15.17	15.38	15.17	15.21
#	Exchange	Symbol	Date	Open	High	Low	Close

ASA Gold And Precious Metals Ltd NYSE:ASA 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