Ashland Inc NYSE:ASH Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	ASH	Wed, Mar 6, 2024	96.01	96.01	95.42	95.56
7999	NYSE	ASH	Tue, Mar 5, 2024	95.26	96.27	94.99	95.38
7998	NYSE	ASH	Mon, Mar 4, 2024	95.43	95.92	95.24	95.78
7997	NYSE	ASH	Fri, Mar 1, 2024	93.82	95.47	93.07	95.45
7996	NYSE	ASH	Thu, Feb 29, 2024	93.93	94.24	93.09	93.64
7995	NYSE	ASH	Wed, Feb 28, 2024	93.08	93.90	92.72	93.45
7994	NYSE	ASH	Tue, Feb 27, 2024	93.84	94.09	92.85	93.25
7993	NYSE	ASH	Mon, Feb 26, 2024	93.84	94.54	93.06	93.43
7992	NYSE	ASH	Fri, Feb 23, 2024	93.35	94.23	92.94	94.15
7991	NYSE	ASH	Thu, Feb 22, 2024	92.20	93.08	92.01	93.02
7990	NYSE	ASH	Wed, Feb 21, 2024	92.07	92.40	91.14	92.18
7989	NYSE	ASH	Tue, Feb 20, 2024	91.78	92.23	91.36	92.06
7988	NYSE	ASH	Fri, Feb 16, 2024	92.54	92.84	92.03	92.16
7987	NYSE	ASH	Thu, Feb 15, 2024	91.89	93.08	91.69	92.73
7986	NYSE	ASH	Wed, Feb 14, 2024	91.51	91.51	90.11	91.19
7985	NYSE	ASH	Tue, Feb 13, 2024	91.24	92.66	90.12	90.93
7984	NYSE	ASH	Mon, Feb 12, 2024	90.82	93.29	90.82	92.67
7983	NYSE	ASH	Fri, Feb 9, 2024	91.38	91.71	90.62	90.83
7982	NYSE	ASH	Thu, Feb 8, 2024	90.73	91.92	89.59	91.40
7981	NYSE	ASH	Wed, Feb 7, 2024	90.64	91.29	89.78	90.68
7980	NYSE	ASH	Tue, Feb 6, 2024	90.96	91.34	89.91	90.39
7979	NYSE	ASH	Mon, Feb 5, 2024	91.01	91.72	90.30	90.89
7978	NYSE	ASH	Fri, Feb 2, 2024	93.98	93.98	90.46	91.56
7977	NYSE	ASH	Thu, Feb 1, 2024	96.73	96.73	92.63	94.46
7976	NYSE	ASH	Wed, Jan 31, 2024	89.74	96.21	89.74	93.62
7975	NYSE	ASH	Tue, Jan 30, 2024	80.20	81.19	80.00	80.77
7974	NYSE	ASH	Mon, Jan 29, 2024	80.47	81.06	79.99	80.77
7973	NYSE	ASH	Fri, Jan 26, 2024	80.41	81.30	80.05	80.48
7972	NYSE	ASH	Thu, Jan 25, 2024	79.02	79.63	78.36	79.62
7971	NYSE	ASH	Wed, Jan 24, 2024	79.28	79.28	78.03	78.35
7970	NYSE	ASH	Tue, Jan 23, 2024	79.81	80.30	78.74	79.05
7969	NYSE	ASH	Mon, Jan 22, 2024	79.02	79.56	78.43	78.88
7968	NYSE	ASH	Fri, Jan 19, 2024	78.85	79.17	77.61	79.02
7967	NYSE	ASH	Thu, Jan 18, 2024	78.75	78.77	77.78	78.67
7966	NYSE	ASH	Wed, Jan 17, 2024	78.26	79.40	78.00	78.44
7965	NYSE	ASH	Tue, Jan 16, 2024	80.69	81.10	79.32	79.36
7964	NYSE	ASH	Fri, Jan 12, 2024	83.24	83.24	81.16	81.29
7963	NYSE	ASH	Thu, Jan 11, 2024	81.51	82.22	80.56	82.09
7962	NYSE	ASH	Wed, Jan 10, 2024	80.56	81.66	80.28	81.63
7961	NYSE	ASH	Tue, Jan 9, 2024	80.45	81.09	80.13	81.07
7960	NYSE	ASH	Mon, Jan 8, 2024	79.61	81.45	79.53	81.20
7959	NYSE	ASH	Fri, Jan 5, 2024	78.99	80.96	78.99	79.76
7958	NYSE	ASH	Thu, Jan 4, 2024	81.15	81.19	79.37	79.42
7957	NYSE	ASH	Wed, Jan 3, 2024	82.90	83.15	81.00	81.17
7956	NYSE	ASH	Tue, Jan 2, 2024	83.53	85.09	83.03	83.70
7955	NYSE	ASH	Fri, Dec 29, 2023	84.40	84.93	83.93	84.31
7954	NYSE	ASH	Thu, Dec 28, 2023	84.79	85.16	84.73	84.90
7953	NYSE	ASH	Wed, Dec 27, 2023	85.20	85.34	84.72	84.94
7952	NYSE	ASH	Tue, Dec 26, 2023	85.42	85.68	84.95	85.27
7951	NYSE	ASH	Fri, Dec 22, 2023	85.78	86.51	85.17	85.39
7950	NYSE	ASH	Thu, Dec 21, 2023	85.34	85.66	84.59	85.25
7949	NYSE	ASH	Wed, Dec 20, 2023	86.21	86.60	84.63	84.70
7948	NYSE	ASH	Tue, Dec 19, 2023	85.78	86.38	85.78	86.13
7947	NYSE	ASH	Mon, Dec 18, 2023	85.89	85.89	84.96	85.16
7946	NYSE	ASH	Fri, Dec 15, 2023	87.42	87.54	84.93	85.25
7945	NYSE	ASH	Thu, Dec 14, 2023	87.45	89.54	86.92	87.24
7944	NYSE	ASH	Wed, Dec 13, 2023	81.79	86.56	81.79	86.38
7943	NYSE	ASH	Tue, Dec 12, 2023	82.81	82.81	81.84	82.12
7942	NYSE	ASH	Mon, Dec 11, 2023	83.19	83.50	82.41	82.79
7941	NYSE	ASH	Fri, Dec 8, 2023	83.85	84.74	83.24	83.47
7940	NYSE	ASH	Thu, Dec 7, 2023	82.38	83.78	82.02	83.51
7939	NYSE	ASH	Wed, Dec 6, 2023	82.21	83.19	82.06	82.14
7938	NYSE	ASH	Tue, Dec 5, 2023	81.79	82.62	81.39	81.71
7937	NYSE	ASH	Mon, Dec 4, 2023	82.04	82.84	81.96	82.31
7936	NYSE	ASH	Fri, Dec 1, 2023	80.08	82.33	80.02	82.26
7935	NYSE	ASH	Thu, Nov 30, 2023	78.15	79.98	77.76	79.92
7934	NYSE	ASH	Wed, Nov 29, 2023	78.63	79.25	78.22	77.92
7933	NYSE	ASH	Tue, Nov 28, 2023	78.43	78.77	77.85	78.25
7932	NYSE	ASH	Mon, Nov 27, 2023	78.74	79.23	78.17	78.41
7931	NYSE	ASH	Fri, Nov 24, 2023	78.19	79.69	78.02	79.27
7930	NYSE	ASH	Wed, Nov 22, 2023	78.14	78.43	77.71	78.07
7929	NYSE	ASH	Tue, Nov 21, 2023	78.29	79.32	77.72	77.92
7928	NYSE	ASH	Mon, Nov 20, 2023	76.87	78.34	76.33	78.32
7927	NYSE	ASH	Fri, Nov 17, 2023	76.93	77.21	76.71	76.90
7926	NYSE	ASH	Thu, Nov 16, 2023	76.96	77.17	75.91	76.45
7925	NYSE	ASH	Wed, Nov 15, 2023	75.51	77.80	75.45	76.81
7924	NYSE	ASH	Tue, Nov 14, 2023	74.48	76.37	74.05	76.15
7923	NYSE	ASH	Mon, Nov 13, 2023	72.36	73.76	72.08	73.15
7922	NYSE	ASH	Fri, Nov 10, 2023	72.77	72.90	71.55	72.45
7921	NYSE	ASH	Thu, Nov 9, 2023	75.51	76.48	72.80	72.84
7920	NYSE	ASH	Wed, Nov 8, 2023	76.68	77.17	76.10	76.55
7919	NYSE	ASH	Tue, Nov 7, 2023	76.70	77.25	76.18	76.54
7918	NYSE	ASH	Mon, Nov 6, 2023	77.68	78.03	76.53	77.26
7917	NYSE	ASH	Fri, Nov 3, 2023	77.51	78.35	77.19	77.60
7916	NYSE	ASH	Thu, Nov 2, 2023	71.00	76.38	70.82	76.18
7915	NYSE	ASH	Wed, Nov 1, 2023	76.74	76.74	74.86	75.80
7914	NYSE	ASH	Tue, Oct 31, 2023	75.64	77.21	75.07	76.63
7913	NYSE	ASH	Mon, Oct 30, 2023	76.04	76.24	74.57	75.38
7912	NYSE	ASH	Fri, Oct 27, 2023	76.17	76.17	75.06	75.31
7911	NYSE	ASH	Thu, Oct 26, 2023	75.41	76.23	75.18	75.83
7910	NYSE	ASH	Wed, Oct 25, 2023	75.42	75.56	74.48	74.80
7909	NYSE	ASH	Tue, Oct 24, 2023	75.79	76.59	75.47	75.97
7908	NYSE	ASH	Mon, Oct 23, 2023	75.71	76.87	74.87	75.62
7907	NYSE	ASH	Fri, Oct 20, 2023	76.16	76.97	75.99	76.70
7906	NYSE	ASH	Thu, Oct 19, 2023	76.05	76.83	75.79	76.00
7905	NYSE	ASH	Wed, Oct 18, 2023	76.62	76.93	76.06	76.41
7904	NYSE	ASH	Tue, Oct 17, 2023	76.53	78.40	76.53	77.45
7903	NYSE	ASH	Mon, Oct 16, 2023	76.57	77.53	76.07	77.18
7902	NYSE	ASH	Fri, Oct 13, 2023	76.78	76.89	75.65	75.93
7901	NYSE	ASH	Thu, Oct 12, 2023	78.93	78.93	76.32	76.58
7900	NYSE	ASH	Wed, Oct 11, 2023	78.82	79.24	77.46	78.45
7899	NYSE	ASH	Tue, Oct 10, 2023	77.23	79.49	76.90	78.92
7898	NYSE	ASH	Mon, Oct 9, 2023	78.71	78.71	76.50	76.70
7897	NYSE	ASH	Fri, Oct 6, 2023	79.13	80.31	78.03	79.04
7896	NYSE	ASH	Thu, Oct 5, 2023	79.20	79.82	78.73	79.70
7895	NYSE	ASH	Wed, Oct 4, 2023	79.53	80.04	78.91	79.51
7894	NYSE	ASH	Tue, Oct 3, 2023	79.26	80.44	79.00	79.07
7893	NYSE	ASH	Mon, Oct 2, 2023	81.50	81.50	79.22	79.72
7892	NYSE	ASH	Fri, Sep 29, 2023	82.17	82.85	81.49	81.68
7891	NYSE	ASH	Thu, Sep 28, 2023	81.68	82.19	80.92	81.53
7890	NYSE	ASH	Wed, Sep 27, 2023	81.80	82.69	81.10	81.55
7889	NYSE	ASH	Tue, Sep 26, 2023	82.47	82.74	81.29	81.30
7888	NYSE	ASH	Mon, Sep 25, 2023	82.16	83.76	82.06	82.99
7887	NYSE	ASH	Fri, Sep 22, 2023	84.18	84.95	82.88	83.15
7886	NYSE	ASH	Thu, Sep 21, 2023	82.90	84.15	82.44	83.98
7885	NYSE	ASH	Wed, Sep 20, 2023	82.93	84.77	82.93	83.36
7884	NYSE	ASH	Tue, Sep 19, 2023	82.82	83.59	81.89	82.52
7883	NYSE	ASH	Mon, Sep 18, 2023	83.26	83.59	81.98	82.45
7882	NYSE	ASH	Fri, Sep 15, 2023	83.34	84.05	82.50	83.26
7881	NYSE	ASH	Thu, Sep 14, 2023	81.92	83.81	81.75	83.57
7880	NYSE	ASH	Wed, Sep 13, 2023	80.67	81.71	79.42	81.25
7879	NYSE	ASH	Tue, Sep 12, 2023	81.32	81.89	80.60	80.66
7878	NYSE	ASH	Mon, Sep 11, 2023	83.28	83.40	81.63	81.65
7877	NYSE	ASH	Fri, Sep 8, 2023	83.49	83.67	82.73	82.82
7876	NYSE	ASH	Thu, Sep 7, 2023	84.70	85.27	82.71	83.36
7875	NYSE	ASH	Wed, Sep 6, 2023	85.24	85.65	84.75	85.11
7874	NYSE	ASH	Tue, Sep 5, 2023	86.54	86.90	85.33	85.33
7873	NYSE	ASH	Fri, Sep 1, 2023	87.44	88.16	86.25	86.82
7872	NYSE	ASH	Thu, Aug 31, 2023	87.64	88.46	86.45	86.63
7871	NYSE	ASH	Wed, Aug 30, 2023	86.19	87.68	85.78	87.22
7870	NYSE	ASH	Tue, Aug 29, 2023	84.72	86.27	84.24	86.25
7869	NYSE	ASH	Mon, Aug 28, 2023	85.16	85.50	84.46	84.64
7868	NYSE	ASH	Fri, Aug 25, 2023	84.92	85.08	84.22	84.74
7867	NYSE	ASH	Thu, Aug 24, 2023	84.76	85.34	84.07	84.37
7866	NYSE	ASH	Wed, Aug 23, 2023	85.31	85.31	83.67	84.98
7865	NYSE	ASH	Tue, Aug 22, 2023	85.97	86.27	84.58	84.73
7864	NYSE	ASH	Mon, Aug 21, 2023	86.15	86.15	85.23	85.58
7863	NYSE	ASH	Fri, Aug 18, 2023	85.42	86.61	85.42	86.03
7862	NYSE	ASH	Thu, Aug 17, 2023	86.42	87.23	85.97	86.13
7861	NYSE	ASH	Wed, Aug 16, 2023	87.02	87.59	86.01	86.24
7860	NYSE	ASH	Tue, Aug 15, 2023	87.45	87.53	86.47	86.95
7859	NYSE	ASH	Mon, Aug 14, 2023	89.00	89.00	88.14	88.46
7858	NYSE	ASH	Fri, Aug 11, 2023	88.92	89.87	88.92	89.17
7857	NYSE	ASH	Thu, Aug 10, 2023	89.62	90.09	89.04	89.27
7856	NYSE	ASH	Wed, Aug 9, 2023	90.69	90.69	89.28	89.34
7855	NYSE	ASH	Tue, Aug 8, 2023	91.29	91.65	90.51	90.87
7854	NYSE	ASH	Mon, Aug 7, 2023	91.98	92.76	91.25	92.66
7853	NYSE	ASH	Fri, Aug 4, 2023	90.15	91.62	89.41	91.50
7852	NYSE	ASH	Thu, Aug 3, 2023	90.49	90.53	89.01	89.97
7851	NYSE	ASH	Wed, Aug 2, 2023	90.51	91.07	89.82	90.63
7850	NYSE	ASH	Tue, Aug 1, 2023	90.72	91.95	90.58	91.39
7849	NYSE	ASH	Mon, Jul 31, 2023	91.89	92.03	90.92	91.36
7848	NYSE	ASH	Fri, Jul 28, 2023	91.93	92.88	91.20	91.81
7847	NYSE	ASH	Thu, Jul 27, 2023	90.82	92.67	90.13	91.38
7846	NYSE	ASH	Wed, Jul 26, 2023	92.54	95.66	89.75	90.78
7845	NYSE	ASH	Tue, Jul 25, 2023	91.96	92.39	91.26	91.81
7844	NYSE	ASH	Mon, Jul 24, 2023	90.59	91.03	90.27	90.66
7843	NYSE	ASH	Fri, Jul 21, 2023	90.46	91.08	89.50	90.70
7842	NYSE	ASH	Thu, Jul 20, 2023	91.50	91.50	90.11	90.15
7841	NYSE	ASH	Wed, Jul 19, 2023	90.56	91.36	90.26	91.18
7840	NYSE	ASH	Tue, Jul 18, 2023	88.49	90.33	87.78	90.19
7839	NYSE	ASH	Mon, Jul 17, 2023	86.82	88.34	86.28	88.08
7838	NYSE	ASH	Fri, Jul 14, 2023	87.61	87.65	86.15	87.04
7837	NYSE	ASH	Thu, Jul 13, 2023	88.32	88.64	87.63	87.91
7836	NYSE	ASH	Wed, Jul 12, 2023	88.61	89.12	87.82	88.30
7835	NYSE	ASH	Tue, Jul 11, 2023	86.81	87.79	86.51	87.73
7834	NYSE	ASH	Mon, Jul 10, 2023	86.43	87.68	86.06	86.45
7833	NYSE	ASH	Fri, Jul 7, 2023	84.96	87.37	84.96	86.78
7832	NYSE	ASH	Thu, Jul 6, 2023	85.75	86.09	84.30	85.03
7831	NYSE	ASH	Wed, Jul 5, 2023	86.37	86.62	85.43	85.92
7830	NYSE	ASH	Mon, Jul 3, 2023	86.74	87.65	86.39	87.31
7829	NYSE	ASH	Fri, Jun 30, 2023	87.10	87.75	86.29	86.91
7828	NYSE	ASH	Thu, Jun 29, 2023	82.05	87.52	82.05	87.17
7827	NYSE	ASH	Wed, Jun 28, 2023	83.36	83.95	82.32	83.84
7826	NYSE	ASH	Tue, Jun 27, 2023	83.02	83.64	82.45	83.37
7825	NYSE	ASH	Mon, Jun 26, 2023	80.19	83.49	80.00	82.94
7824	NYSE	ASH	Fri, Jun 23, 2023	82.76	83.26	81.82	81.95
7823	NYSE	ASH	Thu, Jun 22, 2023	84.18	84.37	83.46	83.70
7822	NYSE	ASH	Wed, Jun 21, 2023	84.86	84.87	83.91	84.38
7821	NYSE	ASH	Tue, Jun 20, 2023	85.48	85.58	84.09	85.00
7820	NYSE	ASH	Fri, Jun 16, 2023	86.79	86.79	85.08	86.39
7819	NYSE	ASH	Thu, Jun 15, 2023	85.27	86.27	84.81	86.27
7818	NYSE	ASH	Wed, Jun 14, 2023	86.40	87.01	85.00	85.58
7817	NYSE	ASH	Tue, Jun 13, 2023	86.36	87.32	85.73	85.93
7816	NYSE	ASH	Mon, Jun 12, 2023	86.57	86.86	85.53	85.90
7815	NYSE	ASH	Fri, Jun 9, 2023	85.00	86.51	83.81	86.39
7814	NYSE	ASH	Thu, Jun 8, 2023	88.54	88.79	86.11	86.84
7813	NYSE	ASH	Wed, Jun 7, 2023	88.16	89.03	87.98	88.38
7812	NYSE	ASH	Tue, Jun 6, 2023	87.73	88.75	87.39	88.15
7811	NYSE	ASH	Mon, Jun 5, 2023	89.11	89.08	87.71	89.38
7810	NYSE	ASH	Fri, Jun 2, 2023	87.04	89.78	87.04	89.38
7809	NYSE	ASH	Thu, Jun 1, 2023	84.84	85.72	84.73	85.49
7808	NYSE	ASH	Wed, May 31, 2023	85.83	85.99	84.85	84.88
7807	NYSE	ASH	Tue, May 30, 2023	86.97	87.55	85.67	86.17
7806	NYSE	ASH	Fri, May 26, 2023	87.35	87.77	86.88	87.21
7805	NYSE	ASH	Thu, May 25, 2023	86.85	87.34	86.54	86.93
7804	NYSE	ASH	Wed, May 24, 2023	88.57	88.75	86.97	87.28
7803	NYSE	ASH	Tue, May 23, 2023	90.16	90.42	88.85	89.21
7802	NYSE	ASH	Mon, May 22, 2023	90.73	91.20	90.04	90.24
7801	NYSE	ASH	Fri, May 19, 2023	91.53	91.53	89.92	90.39
7800	NYSE	ASH	Thu, May 18, 2023	90.72	90.91	89.41	90.86
7799	NYSE	ASH	Wed, May 17, 2023	91.04	92.31	90.25	91.33
7798	NYSE	ASH	Tue, May 16, 2023	91.34	91.80	89.93	90.85
7797	NYSE	ASH	Mon, May 15, 2023	90.80	92.67	90.48	92.06
7796	NYSE	ASH	Fri, May 12, 2023	88.38	91.07	88.38	90.36
7795	NYSE	ASH	Thu, May 11, 2023	87.80	87.80	86.64	87.19
7794	NYSE	ASH	Wed, May 10, 2023	88.82	88.98	87.52	88.28
7793	NYSE	ASH	Tue, May 9, 2023	88.76	88.76	87.40	87.86
7792	NYSE	ASH	Mon, May 8, 2023	91.82	92.05	89.24	89.45
7791	NYSE	ASH	Fri, May 5, 2023	89.52	91.19	89.50	91.02
7790	NYSE	ASH	Thu, May 4, 2023	89.93	90.05	87.84	88.90
7789	NYSE	ASH	Wed, May 3, 2023	91.23	94.43	90.00	90.27
7788	NYSE	ASH	Tue, May 2, 2023	100.06	100.35	97.36	100.01
7787	NYSE	ASH	Mon, May 1, 2023	101.50	101.94	100.20	100.56
7786	NYSE	ASH	Fri, Apr 28, 2023	100.41	101.87	100.41	101.61
7785	NYSE	ASH	Thu, Apr 27, 2023	99.52	100.65	98.73	100.29
7784	NYSE	ASH	Wed, Apr 26, 2023	100.38	100.93	98.78	99.17
7783	NYSE	ASH	Tue, Apr 25, 2023	102.40	103.04	100.15	100.88
7782	NYSE	ASH	Mon, Apr 24, 2023	102.38	103.43	102.32	103.40
7781	NYSE	ASH	Fri, Apr 21, 2023	104.12	104.12	101.89	102.49
7780	NYSE	ASH	Thu, Apr 20, 2023	104.42	104.64	103.42	104.17
7779	NYSE	ASH	Wed, Apr 19, 2023	103.52	104.92	102.61	104.44
7778	NYSE	ASH	Tue, Apr 18, 2023	104.82	105.15	103.17	103.76
7777	NYSE	ASH	Mon, Apr 17, 2023	102.97	103.98	102.86	103.94
7776	NYSE	ASH	Fri, Apr 14, 2023	103.96	104.59	102.93	103.39
7775	NYSE	ASH	Thu, Apr 13, 2023	102.28	103.94	102.20	103.88
7774	NYSE	ASH	Wed, Apr 12, 2023	103.43	103.70	102.17	102.33
7773	NYSE	ASH	Tue, Apr 11, 2023	103.05	103.49	102.58	102.78
7772	NYSE	ASH	Mon, Apr 10, 2023	101.86	103.02	101.26	102.59
7771	NYSE	ASH	Thu, Apr 6, 2023	101.01	102.61	101.01	102.12
7770	NYSE	ASH	Wed, Apr 5, 2023	100.73	101.87	100.13	101.41
7769	NYSE	ASH	Tue, Apr 4, 2023	102.76	103.13	100.90	101.41
7768	NYSE	ASH	Mon, Apr 3, 2023	102.63	103.50	102.40	102.88
7767	NYSE	ASH	Fri, Mar 31, 2023	102.52	103.16	101.97	102.71
7766	NYSE	ASH	Thu, Mar 30, 2023	101.97	102.36	101.12	102.26
7765	NYSE	ASH	Wed, Mar 29, 2023	101.16	101.32	100.34	100.97
7764	NYSE	ASH	Tue, Mar 28, 2023	98.86	100.33	98.41	100.24
7763	NYSE	ASH	Mon, Mar 27, 2023	99.41	100.54	98.41	98.66
7762	NYSE	ASH	Fri, Mar 24, 2023	95.10	99.09	94.95	98.38
7761	NYSE	ASH	Thu, Mar 23, 2023	96.52	98.05	95.22	95.63
7760	NYSE	ASH	Wed, Mar 22, 2023	96.94	99.36	96.40	96.41
7759	NYSE	ASH	Tue, Mar 21, 2023	97.98	98.45	97.06	97.23
7758	NYSE	ASH	Mon, Mar 20, 2023	95.91	96.73	95.72	96.68
7757	NYSE	ASH	Fri, Mar 17, 2023	95.71	95.82	94.84	95.00
7756	NYSE	ASH	Thu, Mar 16, 2023	94.76	96.76	94.15	96.39
7755	NYSE	ASH	Wed, Mar 15, 2023	95.63	96.13	94.21	95.36
7754	NYSE	ASH	Tue, Mar 14, 2023	97.00	99.48	96.71	97.69
7753	NYSE	ASH	Mon, Mar 13, 2023	96.09	96.99	95.10	95.35
7752	NYSE	ASH	Fri, Mar 10, 2023	100.19	100.19	96.85	97.37
7751	NYSE	ASH	Thu, Mar 9, 2023	101.22	101.75	99.51	99.83
7750	NYSE	ASH	Wed, Mar 8, 2023	100.41	102.30	100.41	100.86
7749	NYSE	ASH	Tue, Mar 7, 2023	101.91	102.28	100.43	100.78
7748	NYSE	ASH	Mon, Mar 6, 2023	103.58	103.73	101.96	102.21
7747	NYSE	ASH	Fri, Mar 3, 2023	103.42	103.83	102.33	103.68
7746	NYSE	ASH	Thu, Mar 2, 2023	102.01	102.92	100.97	102.68
7745	NYSE	ASH	Wed, Mar 1, 2023	101.37	102.66	101.06	102.52
7744	NYSE	ASH	Tue, Feb 28, 2023	101.51	102.77	101.38	101.78
7743	NYSE	ASH	Mon, Feb 27, 2023	102.86	103.26	101.98	101.72
7742	NYSE	ASH	Fri, Feb 24, 2023	101.25	102.25	100.45	102.25
7741	NYSE	ASH	Thu, Feb 23, 2023	102.64	103.43	101.12	102.49
7740	NYSE	ASH	Wed, Feb 22, 2023	101.67	103.11	101.67	102.22
7739	NYSE	ASH	Tue, Feb 21, 2023	102.74	103.13	101.52	101.58
7738	NYSE	ASH	Fri, Feb 17, 2023	103.51	104.13	102.84	103.37
7737	NYSE	ASH	Thu, Feb 16, 2023	103.04	104.93	102.80	103.77
7736	NYSE	ASH	Wed, Feb 15, 2023	104.33	104.93	103.83	104.63
7735	NYSE	ASH	Tue, Feb 14, 2023	104.94	105.82	103.91	104.95
7734	NYSE	ASH	Mon, Feb 13, 2023	104.26	105.05	103.90	104.84
7733	NYSE	ASH	Fri, Feb 10, 2023	104.12	104.75	103.26	104.01
7732	NYSE	ASH	Thu, Feb 9, 2023	107.95	108.00	104.64	104.68
7731	NYSE	ASH	Wed, Feb 8, 2023	107.46	108.48	106.81	106.96
7730	NYSE	ASH	Tue, Feb 7, 2023	105.63	108.40	105.63	108.02
7729	NYSE	ASH	Mon, Feb 6, 2023	104.40	106.18	103.28	105.97
7728	NYSE	ASH	Fri, Feb 3, 2023	107.05	107.28	105.15	105.31
7727	NYSE	ASH	Thu, Feb 2, 2023	106.90	108.67	105.82	107.62
7726	NYSE	ASH	Wed, Feb 1, 2023	107.21	109.03	105.01	108.40
7725	NYSE	ASH	Tue, Jan 31, 2023	107.21	109.27	106.11	109.27
7724	NYSE	ASH	Mon, Jan 30, 2023	106.93	108.41	106.49	106.77
7723	NYSE	ASH	Fri, Jan 27, 2023	106.27	108.14	106.12	107.65
7722	NYSE	ASH	Thu, Jan 26, 2023	105.13	107.11	105.00	106.70
7721	NYSE	ASH	Wed, Jan 25, 2023	107.57	108.32	100.28	105.43
7720	NYSE	ASH	Tue, Jan 24, 2023	108.99	110.64	108.23	109.85
7719	NYSE	ASH	Mon, Jan 23, 2023	109.71	110.08	107.38	109.41
7718	NYSE	ASH	Fri, Jan 20, 2023	108.79	110.10	108.43	109.96
7717	NYSE	ASH	Thu, Jan 19, 2023	109.65	110.11	108.33	108.39
7716	NYSE	ASH	Wed, Jan 18, 2023	112.37	112.60	110.00	110.28
7715	NYSE	ASH	Tue, Jan 17, 2023	112.22	112.71	111.14	111.85
7714	NYSE	ASH	Fri, Jan 13, 2023	110.96	112.59	110.96	112.25
7713	NYSE	ASH	Thu, Jan 12, 2023	111.78	112.53	110.61	111.73
7712	NYSE	ASH	Wed, Jan 11, 2023	109.98	111.51	108.55	111.23
7711	NYSE	ASH	Tue, Jan 10, 2023	107.72	109.25	107.45	108.94
7710	NYSE	ASH	Mon, Jan 9, 2023	107.41	108.75	107.13	107.71
7709	NYSE	ASH	Fri, Jan 6, 2023	104.34	107.29	103.72	106.57
7708	NYSE	ASH	Thu, Jan 5, 2023	106.10	106.33	102.88	103.59
7707	NYSE	ASH	Wed, Jan 4, 2023	109.55	109.86	106.76	107.61
7706	NYSE	ASH	Tue, Jan 3, 2023	108.34	108.84	107.21	108.42
7705	NYSE	ASH	Fri, Dec 30, 2022	107.86	107.86	106.93	107.53
7704	NYSE	ASH	Thu, Dec 29, 2022	108.17	108.99	107.49	108.40
7703	NYSE	ASH	Wed, Dec 28, 2022	108.48	108.92	107.31	107.39
7702	NYSE	ASH	Tue, Dec 27, 2022	108.18	109.21	107.46	108.34
7701	NYSE	ASH	Fri, Dec 23, 2022	106.35	108.19	106.35	108.19
7700	NYSE	ASH	Thu, Dec 22, 2022	107.52	107.76	105.11	106.62
7699	NYSE	ASH	Wed, Dec 21, 2022	107.03	109.18	107.03	108.49
7698	NYSE	ASH	Tue, Dec 20, 2022	105.62	106.65	105.62	106.21
7697	NYSE	ASH	Mon, Dec 19, 2022	106.04	106.44	105.07	105.71
7696	NYSE	ASH	Fri, Dec 16, 2022	105.25	106.77	104.92	106.21
7695	NYSE	ASH	Thu, Dec 15, 2022	108.08	108.61	106.08	106.31
7694	NYSE	ASH	Wed, Dec 14, 2022	109.94	110.75	108.54	109.24
7693	NYSE	ASH	Tue, Dec 13, 2022	112.32	112.45	108.96	109.95
7692	NYSE	ASH	Mon, Dec 12, 2022	109.86	110.20	108.84	109.81
7691	NYSE	ASH	Fri, Dec 9, 2022	109.88	110.80	108.79	109.77
7690	NYSE	ASH	Thu, Dec 8, 2022	112.43	113.02	109.73	110.05
7689	NYSE	ASH	Wed, Dec 7, 2022	112.09	112.82	111.37	111.61
7688	NYSE	ASH	Tue, Dec 6, 2022	113.48	113.64	110.08	112.11
7687	NYSE	ASH	Mon, Dec 5, 2022	112.40	113.56	111.21	112.91
7686	NYSE	ASH	Fri, Dec 2, 2022	112.29	114.36	112.29	113.58
7685	NYSE	ASH	Thu, Dec 1, 2022	112.61	113.43	111.54	113.37
7684	NYSE	ASH	Wed, Nov 30, 2022	110.24	111.87	109.38	111.87
7683	NYSE	ASH	Tue, Nov 29, 2022	110.60	112.00	110.48	110.34
7682	NYSE	ASH	Mon, Nov 28, 2022	110.83	111.63	110.58	110.90
7681	NYSE	ASH	Fri, Nov 25, 2022	111.71	112.52	111.44	111.70
7680	NYSE	ASH	Wed, Nov 23, 2022	111.67	112.99	111.35	111.52
7679	NYSE	ASH	Tue, Nov 22, 2022	111.44	112.49	111.20	111.85
7678	NYSE	ASH	Mon, Nov 21, 2022	111.14	112.34	110.36	110.76
7677	NYSE	ASH	Fri, Nov 18, 2022	112.15	112.35	110.23	111.88
7676	NYSE	ASH	Thu, Nov 17, 2022	110.69	111.84	109.80	110.74
7675	NYSE	ASH	Wed, Nov 16, 2022	111.69	112.20	110.68	111.74
7674	NYSE	ASH	Tue, Nov 15, 2022	110.11	112.32	109.98	111.68
7673	NYSE	ASH	Mon, Nov 14, 2022	107.48	111.10	107.48	108.93
7672	NYSE	ASH	Fri, Nov 11, 2022	108.85	110.00	107.18	107.75
7671	NYSE	ASH	Thu, Nov 10, 2022	108.93	109.47	107.09	108.44
7670	NYSE	ASH	Wed, Nov 9, 2022	108.00	108.05	104.51	105.12
7669	NYSE	ASH	Tue, Nov 8, 2022	105.73	110.99	104.24	107.68
7668	NYSE	ASH	Mon, Nov 7, 2022	100.38	102.29	98.86	102.26
7667	NYSE	ASH	Fri, Nov 4, 2022	101.06	102.51	99.03	99.77
7666	NYSE	ASH	Thu, Nov 3, 2022	99.45	100.39	98.74	99.55
7665	NYSE	ASH	Wed, Nov 2, 2022	104.64	104.85	100.59	100.81
7664	NYSE	ASH	Tue, Nov 1, 2022	105.91	106.27	104.69	104.79
7663	NYSE	ASH	Mon, Oct 31, 2022	105.38	105.85	104.17	104.92
7662	NYSE	ASH	Fri, Oct 28, 2022	103.14	105.99	103.14	105.92
7661	NYSE	ASH	Thu, Oct 27, 2022	103.69	104.48	102.57	102.92
7660	NYSE	ASH	Wed, Oct 26, 2022	104.80	104.89	102.82	103.57
7659	NYSE	ASH	Tue, Oct 25, 2022	101.11	104.22	100.74	103.91
7658	NYSE	ASH	Mon, Oct 24, 2022	100.91	101.68	99.79	100.85
7657	NYSE	ASH	Fri, Oct 21, 2022	97.60	100.34	97.40	99.99
7656	NYSE	ASH	Thu, Oct 20, 2022	98.37	100.52	97.04	97.31
7655	NYSE	ASH	Wed, Oct 19, 2022	100.19	100.39	97.77	98.53
7654	NYSE	ASH	Tue, Oct 18, 2022	100.01	100.88	99.54	100.78
7653	NYSE	ASH	Mon, Oct 17, 2022	97.20	98.95	96.92	97.97
7652	NYSE	ASH	Fri, Oct 14, 2022	97.21	97.49	94.85	95.24
7651	NYSE	ASH	Thu, Oct 13, 2022	92.48	96.45	91.66	96.20
7650	NYSE	ASH	Wed, Oct 12, 2022	94.40	95.06	93.42	94.20
7649	NYSE	ASH	Tue, Oct 11, 2022	94.36	95.38	93.28	94.11
7648	NYSE	ASH	Mon, Oct 10, 2022	94.70	95.55	94.36	94.75
7647	NYSE	ASH	Fri, Oct 7, 2022	96.58	96.64	94.21	94.84
7646	NYSE	ASH	Thu, Oct 6, 2022	97.86	98.63	97.14	97.50
7645	NYSE	ASH	Wed, Oct 5, 2022	98.63	99.11	96.86	98.19
7644	NYSE	ASH	Tue, Oct 4, 2022	97.73	99.92	97.41	99.74
7643	NYSE	ASH	Mon, Oct 3, 2022	96.33	96.86	95.43	95.92
7642	NYSE	ASH	Fri, Sep 30, 2022	94.19	95.83	93.40	94.97
7641	NYSE	ASH	Thu, Sep 29, 2022	94.48	94.75	92.86	93.98
7640	NYSE	ASH	Wed, Sep 28, 2022	94.22	95.99	93.84	95.37
7639	NYSE	ASH	Tue, Sep 27, 2022	95.28	95.56	92.91	93.76
7638	NYSE	ASH	Mon, Sep 26, 2022	96.52	97.41	93.94	94.58
7637	NYSE	ASH	Fri, Sep 23, 2022	96.87	97.30	95.71	97.12
7636	NYSE	ASH	Thu, Sep 22, 2022	97.89	97.89	96.04	97.03
7635	NYSE	ASH	Wed, Sep 21, 2022	99.40	100.14	97.33	97.35
7634	NYSE	ASH	Tue, Sep 20, 2022	98.16	98.91	97.64	98.39
7633	NYSE	ASH	Mon, Sep 19, 2022	97.48	100.48	97.48	99.31
7632	NYSE	ASH	Fri, Sep 16, 2022	97.96	99.06	97.02	98.73
7631	NYSE	ASH	Thu, Sep 15, 2022	102.33	103.19	98.55	99.11
7630	NYSE	ASH	Wed, Sep 14, 2022	100.98	102.78	100.24	102.59
7629	NYSE	ASH	Tue, Sep 13, 2022	102.21	102.91	100.58	101.10
7628	NYSE	ASH	Mon, Sep 12, 2022	103.10	105.30	102.98	104.58
7627	NYSE	ASH	Fri, Sep 9, 2022	103.41	103.46	101.41	102.22
7626	NYSE	ASH	Thu, Sep 8, 2022	101.57	102.65	100.49	102.49
7625	NYSE	ASH	Wed, Sep 7, 2022	99.49	102.89	99.38	102.62
7624	NYSE	ASH	Tue, Sep 6, 2022	99.93	100.36	98.72	99.29
7623	NYSE	ASH	Fri, Sep 2, 2022	101.89	102.99	99.19	99.34
7622	NYSE	ASH	Thu, Sep 1, 2022	100.59	100.84	99.69	100.23
7621	NYSE	ASH	Wed, Aug 31, 2022	102.35	102.40	101.46	101.76
7620	NYSE	ASH	Tue, Aug 30, 2022	103.60	104.03	102.20	102.06
7619	NYSE	ASH	Mon, Aug 29, 2022	101.97	104.08	101.76	103.38
7618	NYSE	ASH	Fri, Aug 26, 2022	106.39	106.39	102.96	102.96
7617	NYSE	ASH	Thu, Aug 25, 2022	104.37	106.64	104.33	106.60
7616	NYSE	ASH	Wed, Aug 24, 2022	103.69	105.03	103.12	103.71
7615	NYSE	ASH	Tue, Aug 23, 2022	102.92	104.43	102.92	103.73
7614	NYSE	ASH	Mon, Aug 22, 2022	104.72	104.72	102.87	102.96
7613	NYSE	ASH	Fri, Aug 19, 2022	107.98	107.98	105.88	105.95
7612	NYSE	ASH	Thu, Aug 18, 2022	106.61	108.78	106.55	108.38
7611	NYSE	ASH	Wed, Aug 17, 2022	107.50	107.50	105.58	106.89
7610	NYSE	ASH	Tue, Aug 16, 2022	106.77	108.13	106.58	108.07
7609	NYSE	ASH	Mon, Aug 15, 2022	105.55	107.49	105.55	107.08
7608	NYSE	ASH	Fri, Aug 12, 2022	105.69	106.51	105.27	106.43
7607	NYSE	ASH	Thu, Aug 11, 2022	107.29	107.48	105.12	105.17
7606	NYSE	ASH	Wed, Aug 10, 2022	104.02	107.03	104.02	106.42
7605	NYSE	ASH	Tue, Aug 9, 2022	103.91	104.53	101.88	102.64
7604	NYSE	ASH	Mon, Aug 8, 2022	104.61	105.33	102.65	103.72
7603	NYSE	ASH	Fri, Aug 5, 2022	100.78	104.12	100.78	103.78
7602	NYSE	ASH	Thu, Aug 4, 2022	100.82	102.35	100.52	102.11
7601	NYSE	ASH	Wed, Aug 3, 2022	99.86	101.00	98.93	100.83
7600	NYSE	ASH	Tue, Aug 2, 2022	101.16	101.49	99.08	99.85
7599	NYSE	ASH	Mon, Aug 1, 2022	100.57	101.87	98.08	101.52
7598	NYSE	ASH	Fri, Jul 29, 2022	100.50	102.34	100.11	100.47
7597	NYSE	ASH	Thu, Jul 28, 2022	103.14	103.72	100.50	100.91
7596	NYSE	ASH	Wed, Jul 27, 2022	105.50	106.12	100.76	102.40
7595	NYSE	ASH	Tue, Jul 26, 2022	104.39	105.52	104.06	104.99
7594	NYSE	ASH	Mon, Jul 25, 2022	104.70	105.97	103.58	105.01
7593	NYSE	ASH	Fri, Jul 22, 2022	105.32	105.61	104.24	104.72
7592	NYSE	ASH	Thu, Jul 21, 2022	103.24	105.22	102.16	105.07
7591	NYSE	ASH	Wed, Jul 20, 2022	101.64	103.96	101.28	103.48
7590	NYSE	ASH	Tue, Jul 19, 2022	102.77	103.30	101.94	102.29
7589	NYSE	ASH	Mon, Jul 18, 2022	100.24	103.47	99.96	100.74
7588	NYSE	ASH	Fri, Jul 15, 2022	98.40	99.28	97.10	98.75
7587	NYSE	ASH	Thu, Jul 14, 2022	96.38	97.82	96.00	97.43
7586	NYSE	ASH	Wed, Jul 13, 2022	98.50	99.56	97.48	98.60
7585	NYSE	ASH	Tue, Jul 12, 2022	100.39	102.48	99.68	99.99
7584	NYSE	ASH	Mon, Jul 11, 2022	100.32	101.47	99.60	100.89
7583	NYSE	ASH	Fri, Jul 8, 2022	103.10	103.53	101.34	101.44
7582	NYSE	ASH	Thu, Jul 7, 2022	103.19	104.34	102.86	103.48
7581	NYSE	ASH	Wed, Jul 6, 2022	103.14	103.14	100.52	102.37
7580	NYSE	ASH	Tue, Jul 5, 2022	101.52	102.52	99.36	101.60
7579	NYSE	ASH	Fri, Jul 1, 2022	102.48	104.38	101.65	103.67
7578	NYSE	ASH	Thu, Jun 30, 2022	101.16	104.22	100.59	103.05
7577	NYSE	ASH	Wed, Jun 29, 2022	103.40	103.40	101.47	102.61
7576	NYSE	ASH	Tue, Jun 28, 2022	104.70	105.56	102.84	103.09
7575	NYSE	ASH	Mon, Jun 27, 2022	102.77	103.95	102.14	103.85
7574	NYSE	ASH	Fri, Jun 24, 2022	98.21	103.52	97.59	103.18
7573	NYSE	ASH	Thu, Jun 23, 2022	97.28	98.33	95.71	97.04
7572	NYSE	ASH	Wed, Jun 22, 2022	95.09	98.07	94.71	97.48
7571	NYSE	ASH	Tue, Jun 21, 2022	97.51	98.04	95.61	97.25
7570	NYSE	ASH	Fri, Jun 17, 2022	95.30	96.11	93.77	95.45
7569	NYSE	ASH	Thu, Jun 16, 2022	96.23	96.23	94.00	94.81
7568	NYSE	ASH	Wed, Jun 15, 2022	99.92	100.73	97.14	98.50
7567	NYSE	ASH	Tue, Jun 14, 2022	98.64	99.51	97.21	98.50
7566	NYSE	ASH	Mon, Jun 13, 2022	100.00	100.69	98.17	98.92
7565	NYSE	ASH	Fri, Jun 10, 2022	105.09	105.68	101.70	102.72
7564	NYSE	ASH	Thu, Jun 9, 2022	107.68	109.64	106.73	107.47
7563	NYSE	ASH	Wed, Jun 8, 2022	109.50	110.87	108.22	108.71
7562	NYSE	ASH	Tue, Jun 7, 2022	109.35	110.53	107.75	110.51
7561	NYSE	ASH	Mon, Jun 6, 2022	107.46	112.91	106.75	110.19
7560	NYSE	ASH	Fri, Jun 3, 2022	106.43	107.26	105.96	107.03
7559	NYSE	ASH	Thu, Jun 2, 2022	105.58	107.86	104.65	107.79
7558	NYSE	ASH	Wed, Jun 1, 2022	106.99	107.02	104.14	105.29
7557	NYSE	ASH	Tue, May 31, 2022	107.46	108.00	105.92	107.02
7556	NYSE	ASH	Fri, May 27, 2022	106.66	108.85	106.27	108.51
7555	NYSE	ASH	Thu, May 26, 2022	104.57	106.32	103.27	105.76
7554	NYSE	ASH	Wed, May 25, 2022	99.31	102.26	98.93	101.71
7553	NYSE	ASH	Tue, May 24, 2022	100.19	100.19	98.50	99.82
7552	NYSE	ASH	Mon, May 23, 2022	100.85	101.42	99.47	100.79
7551	NYSE	ASH	Fri, May 20, 2022	102.07	102.07	97.11	99.95
7550	NYSE	ASH	Thu, May 19, 2022	99.24	101.21	99.07	100.11
7549	NYSE	ASH	Wed, May 18, 2022	100.26	101.07	99.63	100.09
7548	NYSE	ASH	Tue, May 17, 2022	100.66	102.20	100.50	101.26
7547	NYSE	ASH	Mon, May 16, 2022	98.27	99.39	97.78	98.86
7546	NYSE	ASH	Fri, May 13, 2022	97.57	99.81	97.21	98.76
7545	NYSE	ASH	Thu, May 12, 2022	96.40	98.32	94.92	96.52
7544	NYSE	ASH	Wed, May 11, 2022	96.88	99.41	96.12	96.84
7543	NYSE	ASH	Tue, May 10, 2022	98.89	99.36	95.77	96.67
7542	NYSE	ASH	Mon, May 9, 2022	100.13	101.34	97.59	97.69
7541	NYSE	ASH	Fri, May 6, 2022	103.80	104.00	100.21	101.69
7540	NYSE	ASH	Thu, May 5, 2022	106.25	106.82	103.45	104.38
7539	NYSE	ASH	Wed, May 4, 2022	104.15	107.44	103.66	107.41
7538	NYSE	ASH	Tue, May 3, 2022	103.96	105.50	103.56	104.04
7537	NYSE	ASH	Mon, May 2, 2022	105.10	106.05	101.90	103.63
7536	NYSE	ASH	Fri, Apr 29, 2022	108.20	108.73	104.71	104.97
7535	NYSE	ASH	Thu, Apr 28, 2022	107.71	108.29	104.75	108.22
7534	NYSE	ASH	Wed, Apr 27, 2022	102.71	107.08	102.55	106.19
7533	NYSE	ASH	Tue, Apr 26, 2022	100.87	102.49	100.55	101.32
7532	NYSE	ASH	Mon, Apr 25, 2022	102.17	102.17	99.48	101.40
7531	NYSE	ASH	Fri, Apr 22, 2022	106.30	106.47	103.22	103.29
7530	NYSE	ASH	Thu, Apr 21, 2022	110.32	110.73	106.74	106.83
7529	NYSE	ASH	Wed, Apr 20, 2022	108.86	111.05	108.86	109.32
7528	NYSE	ASH	Tue, Apr 19, 2022	107.61	108.77	107.60	108.05
7527	NYSE	ASH	Mon, Apr 18, 2022	106.00	107.75	105.31	106.81
7526	NYSE	ASH	Thu, Apr 14, 2022	106.04	107.86	106.04	106.22
7525	NYSE	ASH	Wed, Apr 13, 2022	101.18	106.10	101.18	106.08
7524	NYSE	ASH	Tue, Apr 12, 2022	99.93	100.79	98.08	98.58
7523	NYSE	ASH	Mon, Apr 11, 2022	99.45	100.18	97.83	99.02
7522	NYSE	ASH	Fri, Apr 8, 2022	98.78	100.33	98.47	99.45
7521	NYSE	ASH	Thu, Apr 7, 2022	98.95	99.42	97.24	98.62
7520	NYSE	ASH	Wed, Apr 6, 2022	97.27	99.50	97.11	99.17
7519	NYSE	ASH	Tue, Apr 5, 2022	98.33	99.65	97.87	97.98
7518	NYSE	ASH	Mon, Apr 4, 2022	98.55	99.78	98.02	98.84
7517	NYSE	ASH	Fri, Apr 1, 2022	99.10	99.81	97.82	98.86
7516	NYSE	ASH	Thu, Mar 31, 2022	99.47	99.81	98.40	98.41
7515	NYSE	ASH	Wed, Mar 30, 2022	100.74	100.74	98.93	99.36
7514	NYSE	ASH	Tue, Mar 29, 2022	99.30	101.14	99.30	100.94
7513	NYSE	ASH	Mon, Mar 28, 2022	98.54	98.95	97.69	98.63
7512	NYSE	ASH	Fri, Mar 25, 2022	95.43	98.54	95.43	98.50
7511	NYSE	ASH	Thu, Mar 24, 2022	95.12	95.64	94.81	95.50
7510	NYSE	ASH	Wed, Mar 23, 2022	95.00	95.70	94.69	94.75
7509	NYSE	ASH	Tue, Mar 22, 2022	95.05	96.56	94.68	95.48
7508	NYSE	ASH	Mon, Mar 21, 2022	94.88	95.50	93.54	94.43
7507	NYSE	ASH	Fri, Mar 18, 2022	92.59	94.79	92.00	94.42
7506	NYSE	ASH	Thu, Mar 17, 2022	91.90	94.38	91.90	93.71
7505	NYSE	ASH	Wed, Mar 16, 2022	91.38	93.60	90.89	92.45
7504	NYSE	ASH	Tue, Mar 15, 2022	88.28	90.90	87.93	90.51
7503	NYSE	ASH	Mon, Mar 14, 2022	88.97	90.64	88.07	88.31
7502	NYSE	ASH	Fri, Mar 11, 2022	89.13	89.99	88.10	88.15
7501	NYSE	ASH	Thu, Mar 10, 2022	86.84	89.05	86.71	88.86
7500	NYSE	ASH	Wed, Mar 9, 2022	88.01	88.70	86.60	88.22
7499	NYSE	ASH	Tue, Mar 8, 2022	85.89	86.86	83.29	85.76
7498	NYSE	ASH	Mon, Mar 7, 2022	87.00	87.03	85.02	85.05
7497	NYSE	ASH	Fri, Mar 4, 2022	89.30	89.30	86.99	87.79
7496	NYSE	ASH	Thu, Mar 3, 2022	91.89	92.25	89.54	90.39
7495	NYSE	ASH	Wed, Mar 2, 2022	88.90	91.82	88.90	91.54
7494	NYSE	ASH	Tue, Mar 1, 2022	92.09	92.83	87.52	88.23
7493	NYSE	ASH	Mon, Feb 28, 2022	92.78	93.14	91.03	92.28
7492	NYSE	ASH	Fri, Feb 25, 2022	92.60	94.30	91.73	93.91
7491	NYSE	ASH	Thu, Feb 24, 2022	90.86	92.43	89.45	92.31
7490	NYSE	ASH	Wed, Feb 23, 2022	95.00	95.00	92.59	92.75
7489	NYSE	ASH	Tue, Feb 22, 2022	94.17	95.00	92.87	94.19
7488	NYSE	ASH	Fri, Feb 18, 2022	95.35	96.11	94.73	94.95
7487	NYSE	ASH	Thu, Feb 17, 2022	95.52	96.18	94.75	95.32
7486	NYSE	ASH	Wed, Feb 16, 2022	96.24	96.58	95.49	96.47
7485	NYSE	ASH	Tue, Feb 15, 2022	95.68	96.55	95.48	96.41
7484	NYSE	ASH	Mon, Feb 14, 2022	95.00	95.61	94.27	94.95
7483	NYSE	ASH	Fri, Feb 11, 2022	96.08	96.55	94.71	95.17
7482	NYSE	ASH	Thu, Feb 10, 2022	96.62	97.96	95.70	95.90
7481	NYSE	ASH	Wed, Feb 9, 2022	96.66	97.44	96.49	97.38
7480	NYSE	ASH	Tue, Feb 8, 2022	95.31	95.83	94.97	95.57
7479	NYSE	ASH	Mon, Feb 7, 2022	95.00	95.78	95.00	95.16
7478	NYSE	ASH	Fri, Feb 4, 2022	95.81	96.77	95.12	95.24
7477	NYSE	ASH	Thu, Feb 3, 2022	96.74	98.42	95.62	96.03
7476	NYSE	ASH	Wed, Feb 2, 2022	97.76	97.78	95.97	97.15
7475	NYSE	ASH	Tue, Feb 1, 2022	96.07	96.30	93.90	95.72
7474	NYSE	ASH	Mon, Jan 31, 2022	94.81	96.13	94.55	96.04
7473	NYSE	ASH	Fri, Jan 28, 2022	94.57	95.42	93.25	95.40
7472	NYSE	ASH	Thu, Jan 27, 2022	95.92	97.02	93.79	94.51
7471	NYSE	ASH	Wed, Jan 26, 2022	96.89	97.52	94.99	95.49
7470	NYSE	ASH	Tue, Jan 25, 2022	95.58	96.91	93.94	96.14
7469	NYSE	ASH	Mon, Jan 24, 2022	94.91	96.95	94.23	96.61
7468	NYSE	ASH	Fri, Jan 21, 2022	97.66	98.72	96.58	96.70
7467	NYSE	ASH	Thu, Jan 20, 2022	98.57	100.16	97.84	98.09
7466	NYSE	ASH	Wed, Jan 19, 2022	101.91	102.85	99.87	99.94
7465	NYSE	ASH	Tue, Jan 18, 2022	104.66	104.73	101.17	102.33
7464	NYSE	ASH	Fri, Jan 14, 2022	104.49	105.88	104.06	105.70
7463	NYSE	ASH	Thu, Jan 13, 2022	105.78	107.05	105.09	105.48
7462	NYSE	ASH	Wed, Jan 12, 2022	105.50	107.12	104.84	105.59
7461	NYSE	ASH	Tue, Jan 11, 2022	104.32	105.51	103.61	105.48
7460	NYSE	ASH	Mon, Jan 10, 2022	103.25	104.22	102.60	104.00
7459	NYSE	ASH	Fri, Jan 7, 2022	104.52	105.16	103.76	103.90
7458	NYSE	ASH	Thu, Jan 6, 2022	104.77	105.70	103.89	104.48
7457	NYSE	ASH	Wed, Jan 5, 2022	106.43	107.29	104.59	104.92
7456	NYSE	ASH	Tue, Jan 4, 2022	106.58	107.16	105.73	106.34
7455	NYSE	ASH	Mon, Jan 3, 2022	107.98	108.32	105.46	106.01
7454	NYSE	ASH	Fri, Dec 31, 2021	106.46	108.05	106.46	107.66
7453	NYSE	ASH	Thu, Dec 30, 2021	106.55	107.57	106.25	106.39
7452	NYSE	ASH	Wed, Dec 29, 2021	106.00	107.20	105.91	106.83
7451	NYSE	ASH	Tue, Dec 28, 2021	104.93	106.01	104.58	105.73
7450	NYSE	ASH	Mon, Dec 27, 2021	104.53	104.95	103.45	104.85
7449	NYSE	ASH	Thu, Dec 23, 2021	104.41	105.44	104.19	104.31
7448	NYSE	ASH	Wed, Dec 22, 2021	103.10	104.41	103.10	103.91
7447	NYSE	ASH	Tue, Dec 21, 2021	103.05	103.93	102.69	103.51
7446	NYSE	ASH	Mon, Dec 20, 2021	101.68	102.27	99.32	102.16
7445	NYSE	ASH	Fri, Dec 17, 2021	103.27	104.42	102.00	103.75
7444	NYSE	ASH	Thu, Dec 16, 2021	104.82	105.31	102.88	103.60
7443	NYSE	ASH	Wed, Dec 15, 2021	102.67	104.01	101.40	104.01
7442	NYSE	ASH	Tue, Dec 14, 2021	103.66	104.53	102.19	102.67
7441	NYSE	ASH	Mon, Dec 13, 2021	104.91	105.34	103.80	104.15
7440	NYSE	ASH	Fri, Dec 10, 2021	105.11	105.14	104.00	105.02
7439	NYSE	ASH	Thu, Dec 9, 2021	104.82	105.42	103.96	104.19
7438	NYSE	ASH	Wed, Dec 8, 2021	105.91	106.59	105.25	105.54
7437	NYSE	ASH	Tue, Dec 7, 2021	104.48	106.22	104.23	105.69
7436	NYSE	ASH	Mon, Dec 6, 2021	103.76	105.18	102.84	103.71
7435	NYSE	ASH	Fri, Dec 3, 2021	103.23	103.23	101.04	102.23
7434	NYSE	ASH	Thu, Dec 2, 2021	100.68	103.34	100.22	102.46
7433	NYSE	ASH	Wed, Dec 1, 2021	102.81	103.38	100.10	100.22
7432	NYSE	ASH	Tue, Nov 30, 2021	102.51	103.00	100.96	101.07
7431	NYSE	ASH	Mon, Nov 29, 2021	105.11	105.38	102.61	103.03
7430	NYSE	ASH	Fri, Nov 26, 2021	103.57	104.94	103.08	104.21
7429	NYSE	ASH	Wed, Nov 24, 2021	106.39	106.71	105.74	106.21
7428	NYSE	ASH	Tue, Nov 23, 2021	107.47	108.60	106.60	106.98
7427	NYSE	ASH	Mon, Nov 22, 2021	109.67	110.74	106.93	107.07
7426	NYSE	ASH	Fri, Nov 19, 2021	106.49	109.34	105.94	109.26
7425	NYSE	ASH	Thu, Nov 18, 2021	107.07	108.34	105.98	106.33
7424	NYSE	ASH	Wed, Nov 17, 2021	106.92	107.60	106.06	106.93
7423	NYSE	ASH	Tue, Nov 16, 2021	108.26	108.50	107.05	107.19
7422	NYSE	ASH	Mon, Nov 15, 2021	107.53	108.18	106.02	108.17
7421	NYSE	ASH	Fri, Nov 12, 2021	101.95	106.44	101.95	106.29
7420	NYSE	ASH	Thu, Nov 11, 2021	98.96	103.48	97.85	101.29
7419	NYSE	ASH	Wed, Nov 10, 2021	103.00	104.95	100.09	100.33
7418	NYSE	ASH	Tue, Nov 9, 2021	98.57	99.88	98.57	99.34
7417	NYSE	ASH	Mon, Nov 8, 2021	98.75	99.14	98.21	98.99
7416	NYSE	ASH	Fri, Nov 5, 2021	96.92	98.57	96.92	98.10
7415	NYSE	ASH	Thu, Nov 4, 2021	98.17	98.23	96.11	96.17
7414	NYSE	ASH	Wed, Nov 3, 2021	96.88	98.13	96.26	97.79
7413	NYSE	ASH	Tue, Nov 2, 2021	96.55	97.95	96.55	96.91
7412	NYSE	ASH	Mon, Nov 1, 2021	96.40	97.82	95.86	96.32
7411	NYSE	ASH	Fri, Oct 29, 2021	95.40	96.50	95.17	96.01
7410	NYSE	ASH	Thu, Oct 28, 2021	95.42	96.22	95.13	95.64
7409	NYSE	ASH	Wed, Oct 27, 2021	96.94	97.17	94.95	95.08
7408	NYSE	ASH	Tue, Oct 26, 2021	97.27	98.23	96.71	97.20
7407	NYSE	ASH	Mon, Oct 25, 2021	98.26	98.84	97.18	97.20
7406	NYSE	ASH	Fri, Oct 22, 2021	97.82	98.44	97.70	97.83
7405	NYSE	ASH	Thu, Oct 21, 2021	96.76	98.25	96.40	97.96
7404	NYSE	ASH	Wed, Oct 20, 2021	96.23	97.26	95.89	96.90
7403	NYSE	ASH	Tue, Oct 19, 2021	96.49	96.49	95.60	96.17
7402	NYSE	ASH	Mon, Oct 18, 2021	95.34	96.65	94.82	96.13
7401	NYSE	ASH	Fri, Oct 15, 2021	96.51	96.58	95.58	95.74
7400	NYSE	ASH	Thu, Oct 14, 2021	95.65	96.50	95.01	95.86
7399	NYSE	ASH	Wed, Oct 13, 2021	94.68	95.00	93.61	94.71
7398	NYSE	ASH	Tue, Oct 12, 2021	92.43	93.70	92.39	93.21
7397	NYSE	ASH	Mon, Oct 11, 2021	93.25	94.25	92.52	92.62
7396	NYSE	ASH	Fri, Oct 8, 2021	92.90	93.40	92.29	92.60
7395	NYSE	ASH	Thu, Oct 7, 2021	92.14	93.58	91.96	92.93
7394	NYSE	ASH	Wed, Oct 6, 2021	89.62	91.39	89.60	91.35
7393	NYSE	ASH	Tue, Oct 5, 2021	90.45	91.69	89.88	90.68
7392	NYSE	ASH	Mon, Oct 4, 2021	91.18	92.56	89.72	90.16
7391	NYSE	ASH	Fri, Oct 1, 2021	89.62	91.60	88.47	91.17
7390	NYSE	ASH	Thu, Sep 30, 2021	88.97	89.97	88.66	89.12
7389	NYSE	ASH	Wed, Sep 29, 2021	89.44	89.44	88.45	88.51
7388	NYSE	ASH	Tue, Sep 28, 2021	89.24	90.56	89.17	89.31
7387	NYSE	ASH	Mon, Sep 27, 2021	92.56	92.76	89.46	89.53
7386	NYSE	ASH	Fri, Sep 24, 2021	92.39	93.74	91.85	92.75
7385	NYSE	ASH	Thu, Sep 23, 2021	90.61	93.04	90.61	92.62
7384	NYSE	ASH	Wed, Sep 22, 2021	90.07	90.98	89.90	89.94
7383	NYSE	ASH	Tue, Sep 21, 2021	90.00	90.01	88.82	89.21
7382	NYSE	ASH	Mon, Sep 20, 2021	87.72	89.38	87.40	89.23
7381	NYSE	ASH	Fri, Sep 17, 2021	92.77	92.77	89.99	90.22
7380	NYSE	ASH	Thu, Sep 16, 2021	92.92	93.83	92.67	93.25
7379	NYSE	ASH	Wed, Sep 15, 2021	91.72	93.11	91.72	92.73
7378	NYSE	ASH	Tue, Sep 14, 2021	93.38	93.38	91.88	92.02
7377	NYSE	ASH	Mon, Sep 13, 2021	93.88	94.11	92.71	92.93
7376	NYSE	ASH	Fri, Sep 10, 2021	94.34	94.56	92.39	92.54
7375	NYSE	ASH	Thu, Sep 9, 2021	93.54	94.86	93.54	93.75
7374	NYSE	ASH	Wed, Sep 8, 2021	91.95	94.11	91.85	93.56
7373	NYSE	ASH	Tue, Sep 7, 2021	93.38	93.92	92.33	92.54
7372	NYSE	ASH	Fri, Sep 3, 2021	93.50	95.00	92.92	93.93
7371	NYSE	ASH	Thu, Sep 2, 2021	91.08	92.22	90.62	91.78
7370	NYSE	ASH	Wed, Sep 1, 2021	91.29	91.55	88.66	91.28
7369	NYSE	ASH	Tue, Aug 31, 2021	91.18	91.38	89.60	91.11
7368	NYSE	ASH	Mon, Aug 30, 2021	87.62	87.86	86.95	86.96
7367	NYSE	ASH	Fri, Aug 27, 2021	86.05	87.60	86.05	87.20
7366	NYSE	ASH	Thu, Aug 26, 2021	86.18	86.38	85.10	85.75
7365	NYSE	ASH	Wed, Aug 25, 2021	86.25	86.88	85.63	86.47
7364	NYSE	ASH	Tue, Aug 24, 2021	85.38	86.66	85.21	86.12
7363	NYSE	ASH	Mon, Aug 23, 2021	84.30	84.93	83.73	84.77
7362	NYSE	ASH	Fri, Aug 20, 2021	82.25	83.81	82.10	83.60
7361	NYSE	ASH	Thu, Aug 19, 2021	82.48	83.35	81.93	82.47
7360	NYSE	ASH	Wed, Aug 18, 2021	85.01	85.08	83.48	83.60
7359	NYSE	ASH	Tue, Aug 17, 2021	85.88	86.21	84.31	85.08
7358	NYSE	ASH	Mon, Aug 16, 2021	86.35	87.42	85.69	86.74
7357	NYSE	ASH	Fri, Aug 13, 2021	85.36	86.92	85.10	86.78
7356	NYSE	ASH	Thu, Aug 12, 2021	85.59	85.90	84.63	85.45
7355	NYSE	ASH	Wed, Aug 11, 2021	85.55	85.84	85.03	85.67
7354	NYSE	ASH	Tue, Aug 10, 2021	85.12	85.82	84.90	85.38
7353	NYSE	ASH	Mon, Aug 9, 2021	84.60	85.22	84.05	84.92
7352	NYSE	ASH	Fri, Aug 6, 2021	83.88	84.58	83.71	84.43
7351	NYSE	ASH	Thu, Aug 5, 2021	83.51	83.98	82.96	83.33
7350	NYSE	ASH	Wed, Aug 4, 2021	83.02	83.41	82.39	83.01
7349	NYSE	ASH	Tue, Aug 3, 2021	83.68	84.17	82.65	83.41
7348	NYSE	ASH	Mon, Aug 2, 2021	85.49	85.91	83.54	83.75
7347	NYSE	ASH	Fri, Jul 30, 2021	85.53	86.15	84.60	85.07
7346	NYSE	ASH	Thu, Jul 29, 2021	84.58	86.15	84.12	84.91
7345	NYSE	ASH	Wed, Jul 28, 2021	88.80	88.94	83.40	84.38
7344	NYSE	ASH	Tue, Jul 27, 2021	87.12	87.76	85.67	86.24
7343	NYSE	ASH	Mon, Jul 26, 2021	87.57	88.53	87.20	87.77
7342	NYSE	ASH	Fri, Jul 23, 2021	86.87	87.56	86.44	87.54
7341	NYSE	ASH	Thu, Jul 22, 2021	86.98	87.00	85.74	86.83
7340	NYSE	ASH	Wed, Jul 21, 2021	86.64	87.68	86.61	86.76
7339	NYSE	ASH	Tue, Jul 20, 2021	84.06	86.65	83.92	85.77
7338	NYSE	ASH	Mon, Jul 19, 2021	84.46	85.26	83.88	84.47
7337	NYSE	ASH	Fri, Jul 16, 2021	88.04	88.04	86.06	86.35
7336	NYSE	ASH	Thu, Jul 15, 2021	86.88	87.77	86.84	87.50
7335	NYSE	ASH	Wed, Jul 14, 2021	88.01	88.80	87.30	87.33
7334	NYSE	ASH	Tue, Jul 13, 2021	88.05	88.24	86.81	87.51
7333	NYSE	ASH	Mon, Jul 12, 2021	87.92	88.83	87.37	88.43
7332	NYSE	ASH	Fri, Jul 9, 2021	87.25	88.21	86.72	87.92
7331	NYSE	ASH	Thu, Jul 8, 2021	85.43	86.83	84.59	86.18
7330	NYSE	ASH	Wed, Jul 7, 2021	85.73	87.16	85.35	87.16
7329	NYSE	ASH	Tue, Jul 6, 2021	87.54	87.61	85.50	86.01
7328	NYSE	ASH	Fri, Jul 2, 2021	88.16	88.16	87.40	87.76
7327	NYSE	ASH	Thu, Jul 1, 2021	88.31	88.43	87.45	88.16
7326	NYSE	ASH	Wed, Jun 30, 2021	87.39	87.99	86.96	87.50
7325	NYSE	ASH	Tue, Jun 29, 2021	88.92	89.09	87.46	87.70
7324	NYSE	ASH	Mon, Jun 28, 2021	88.43	88.45	87.16	88.26
7323	NYSE	ASH	Fri, Jun 25, 2021	88.49	89.55	88.17	88.66
7322	NYSE	ASH	Thu, Jun 24, 2021	88.97	88.97	87.17	88.03
7321	NYSE	ASH	Wed, Jun 23, 2021	88.71	88.96	88.25	88.41
7320	NYSE	ASH	Tue, Jun 22, 2021	87.84	88.71	87.43	88.47
7319	NYSE	ASH	Mon, Jun 21, 2021	87.74	88.80	87.74	88.18
7318	NYSE	ASH	Fri, Jun 18, 2021	88.05	88.05	87.00	87.16
7317	NYSE	ASH	Thu, Jun 17, 2021	90.85	91.06	87.99	88.55
7316	NYSE	ASH	Wed, Jun 16, 2021	92.16	92.16	90.85	91.17
7315	NYSE	ASH	Tue, Jun 15, 2021	92.08	92.91	91.64	92.31
7314	NYSE	ASH	Mon, Jun 14, 2021	93.41	93.49	91.48	92.05
7313	NYSE	ASH	Fri, Jun 11, 2021	93.27	93.70	93.02	93.70
7312	NYSE	ASH	Thu, Jun 10, 2021	94.80	94.96	91.75	92.68
7311	NYSE	ASH	Wed, Jun 9, 2021	93.64	93.93	93.00	93.76
7310	NYSE	ASH	Tue, Jun 8, 2021	93.75	94.49	92.92	93.83
7309	NYSE	ASH	Mon, Jun 7, 2021	94.29	94.72	92.81	93.70
7308	NYSE	ASH	Fri, Jun 4, 2021	94.56	95.20	93.93	94.28
7307	NYSE	ASH	Thu, Jun 3, 2021	93.88	94.30	93.04	94.13
7306	NYSE	ASH	Wed, Jun 2, 2021	95.42	95.49	93.98	94.37
7305	NYSE	ASH	Tue, Jun 1, 2021	95.76	95.96	94.73	95.40
7304	NYSE	ASH	Fri, May 28, 2021	94.09	94.91	93.74	94.84
7303	NYSE	ASH	Thu, May 27, 2021	93.73	94.44	93.23	93.84
7302	NYSE	ASH	Wed, May 26, 2021	90.96	93.19	89.77	93.18
7301	NYSE	ASH	Tue, May 25, 2021	90.46	91.26	89.98	90.23
7300	NYSE	ASH	Mon, May 24, 2021	89.48	90.21	88.34	90.01
7299	NYSE	ASH	Fri, May 21, 2021	89.19	90.35	88.87	89.06
7298	NYSE	ASH	Thu, May 20, 2021	87.12	87.87	86.26	87.85
7297	NYSE	ASH	Wed, May 19, 2021	87.13	87.92	86.46	86.82
7296	NYSE	ASH	Tue, May 18, 2021	89.69	89.76	88.45	88.49
7295	NYSE	ASH	Mon, May 17, 2021	88.66	89.96	88.49	89.62
7294	NYSE	ASH	Fri, May 14, 2021	85.90	89.44	85.90	89.06
7293	NYSE	ASH	Thu, May 13, 2021	84.61	86.57	84.61	85.79
7292	NYSE	ASH	Wed, May 12, 2021	86.34	86.34	84.13	84.26
7291	NYSE	ASH	Tue, May 11, 2021	86.61	87.34	86.04	86.67
7290	NYSE	ASH	Mon, May 10, 2021	88.90	89.29	87.81	87.85
7289	NYSE	ASH	Fri, May 7, 2021	88.42	88.84	87.74	88.28
7288	NYSE	ASH	Thu, May 6, 2021	87.18	88.39	85.42	88.35
7287	NYSE	ASH	Wed, May 5, 2021	86.31	87.14	85.37	87.08
7286	NYSE	ASH	Tue, May 4, 2021	84.46	86.93	84.28	86.15
7285	NYSE	ASH	Mon, May 3, 2021	87.19	88.15	86.69	86.82
7284	NYSE	ASH	Fri, Apr 30, 2021	86.76	89.70	86.16	86.21
7283	NYSE	ASH	Thu, Apr 29, 2021	90.40	92.01	85.84	87.09
7282	NYSE	ASH	Wed, Apr 28, 2021	93.88	95.20	93.42	94.87
7281	NYSE	ASH	Tue, Apr 27, 2021	93.99	94.56	92.85	93.67
7280	NYSE	ASH	Mon, Apr 26, 2021	93.31	95.20	93.27	94.34
7279	NYSE	ASH	Fri, Apr 23, 2021	91.48	92.97	91.12	92.67
7278	NYSE	ASH	Thu, Apr 22, 2021	91.87	92.63	91.38	91.41
7277	NYSE	ASH	Wed, Apr 21, 2021	89.74	91.92	89.42	91.61
7276	NYSE	ASH	Tue, Apr 20, 2021	89.90	90.51	88.62	89.51
7275	NYSE	ASH	Mon, Apr 19, 2021	90.87	90.87	89.66	90.13
7274	NYSE	ASH	Fri, Apr 16, 2021	90.79	91.48	90.26	90.74
7273	NYSE	ASH	Thu, Apr 15, 2021	90.06	90.26	89.02	90.11
7272	NYSE	ASH	Wed, Apr 14, 2021	88.04	89.76	88.04	89.28
7271	NYSE	ASH	Tue, Apr 13, 2021	88.81	89.01	87.67	88.24
7270	NYSE	ASH	Mon, Apr 12, 2021	88.47	89.18	88.22	89.09
7269	NYSE	ASH	Fri, Apr 9, 2021	88.26	88.84	87.51	88.80
7268	NYSE	ASH	Thu, Apr 8, 2021	88.47	88.78	87.59	88.00
7267	NYSE	ASH	Wed, Apr 7, 2021	90.49	90.49	88.27	88.60
7266	NYSE	ASH	Tue, Apr 6, 2021	90.10	90.96	89.79	90.13
7265	NYSE	ASH	Mon, Apr 5, 2021	91.13	91.40	89.97	90.22
7264	NYSE	ASH	Thu, Apr 1, 2021	89.59	90.36	89.00	90.36
7263	NYSE	ASH	Wed, Mar 31, 2021	89.25	90.18	88.67	88.77
7262	NYSE	ASH	Tue, Mar 30, 2021	89.40	89.94	88.90	89.45
7261	NYSE	ASH	Mon, Mar 29, 2021	90.23	91.75	88.88	89.13
7260	NYSE	ASH	Fri, Mar 26, 2021	88.72	90.54	88.34	90.14
7259	NYSE	ASH	Thu, Mar 25, 2021	86.79	89.26	86.44	88.72
7258	NYSE	ASH	Wed, Mar 24, 2021	86.22	88.79	86.22	87.25
7257	NYSE	ASH	Tue, Mar 23, 2021	87.25	88.02	85.58	85.97
7256	NYSE	ASH	Mon, Mar 22, 2021	88.02	88.48	86.90	87.84
7255	NYSE	ASH	Fri, Mar 19, 2021	88.77	89.26	87.53	88.35
7254	NYSE	ASH	Thu, Mar 18, 2021	89.11	90.78	88.78	89.13
7253	NYSE	ASH	Wed, Mar 17, 2021	88.88	89.67	88.56	89.15
7252	NYSE	ASH	Tue, Mar 16, 2021	91.95	92.10	88.89	88.94
7251	NYSE	ASH	Mon, Mar 15, 2021	91.00	92.15	89.98	91.91
7250	NYSE	ASH	Fri, Mar 12, 2021	88.57	90.78	88.46	90.68
7249	NYSE	ASH	Thu, Mar 11, 2021	88.60	89.23	87.88	88.16
7248	NYSE	ASH	Wed, Mar 10, 2021	86.77	87.93	86.61	87.61
7247	NYSE	ASH	Tue, Mar 9, 2021	87.08	87.25	84.96	86.24
7246	NYSE	ASH	Mon, Mar 8, 2021	85.00	88.08	85.00	85.97
7245	NYSE	ASH	Fri, Mar 5, 2021	85.49	87.22	83.40	86.91
7244	NYSE	ASH	Thu, Mar 4, 2021	85.85	86.51	83.55	84.52
7243	NYSE	ASH	Wed, Mar 3, 2021	87.12	87.98	85.59	85.64
7242	NYSE	ASH	Tue, Mar 2, 2021	85.86	88.14	85.50	87.06
7241	NYSE	ASH	Mon, Mar 1, 2021	85.31	86.74	85.26	85.59
7240	NYSE	ASH	Fri, Feb 26, 2021	84.47	85.18	83.43	84.12
7239	NYSE	ASH	Thu, Feb 25, 2021	87.05	87.05	84.14	84.64
7238	NYSE	ASH	Wed, Feb 24, 2021	86.89	88.07	86.21	87.27
7237	NYSE	ASH	Tue, Feb 23, 2021	85.77	87.22	84.97	86.90
7236	NYSE	ASH	Mon, Feb 22, 2021	86.93	87.30	85.94	86.17
7235	NYSE	ASH	Fri, Feb 19, 2021	85.93	87.63	85.57	87.21
7234	NYSE	ASH	Thu, Feb 18, 2021	86.59	86.67	84.96	85.64
7233	NYSE	ASH	Wed, Feb 17, 2021	85.79	86.92	85.28	86.75
7232	NYSE	ASH	Tue, Feb 16, 2021	86.61	87.00	85.66	86.36
7231	NYSE	ASH	Fri, Feb 12, 2021	85.89	86.96	85.72	86.32
7230	NYSE	ASH	Thu, Feb 11, 2021	84.50	86.26	84.12	86.11
7229	NYSE	ASH	Wed, Feb 10, 2021	85.51	86.29	84.40	84.42
7228	NYSE	ASH	Tue, Feb 9, 2021	86.29	86.91	85.05	85.67
7227	NYSE	ASH	Mon, Feb 8, 2021	85.85	87.12	84.98	86.30
7226	NYSE	ASH	Fri, Feb 5, 2021	85.48	86.55	83.08	84.97
7225	NYSE	ASH	Thu, Feb 4, 2021	86.42	89.62	83.25	85.49
7224	NYSE	ASH	Wed, Feb 3, 2021	84.79	86.43	84.27	85.66
7223	NYSE	ASH	Tue, Feb 2, 2021	83.87	84.93	82.87	84.39
7222	NYSE	ASH	Mon, Feb 1, 2021	80.79	83.66	80.14	83.41
7221	NYSE	ASH	Fri, Jan 29, 2021	81.06	82.05	79.73	79.99
7220	NYSE	ASH	Thu, Jan 28, 2021	81.01	82.05	79.56	81.46
7219	NYSE	ASH	Wed, Jan 27, 2021	81.67	82.43	79.16	80.61
7218	NYSE	ASH	Tue, Jan 26, 2021	84.36	84.85	82.06	83.37
7217	NYSE	ASH	Mon, Jan 25, 2021	85.07	85.48	81.77	83.91
7216	NYSE	ASH	Fri, Jan 22, 2021	85.56	86.16	85.09	85.65
7215	NYSE	ASH	Thu, Jan 21, 2021	87.93	89.24	86.58	86.62
7214	NYSE	ASH	Wed, Jan 20, 2021	87.90	88.12	86.80	87.44
7213	NYSE	ASH	Tue, Jan 19, 2021	86.22	87.89	85.68	87.36
7212	NYSE	ASH	Fri, Jan 15, 2021	85.59	86.22	83.83	84.98
7211	NYSE	ASH	Thu, Jan 14, 2021	86.76	87.23	85.95	86.38
7210	NYSE	ASH	Wed, Jan 13, 2021	87.62	88.15	85.40	86.57
7209	NYSE	ASH	Tue, Jan 12, 2021	87.69	88.61	87.01	87.86
7208	NYSE	ASH	Mon, Jan 11, 2021	85.41	88.11	85.41	87.80
7207	NYSE	ASH	Fri, Jan 8, 2021	87.52	87.89	85.73	86.75
7206	NYSE	ASH	Thu, Jan 7, 2021	86.01	87.46	85.06	87.20
7205	NYSE	ASH	Wed, Jan 6, 2021	84.13	86.50	83.36	85.45
7204	NYSE	ASH	Tue, Jan 5, 2021	79.40	82.72	79.40	82.30
7203	NYSE	ASH	Mon, Jan 4, 2021	79.68	80.28	78.81	79.10
7202	NYSE	ASH	Thu, Dec 31, 2020	79.25	79.50	78.37	79.20
7201	NYSE	ASH	Wed, Dec 30, 2020	77.98	79.44	77.03	79.20
7200	NYSE	ASH	Tue, Dec 29, 2020	79.16	79.36	77.14	77.44
7199	NYSE	ASH	Mon, Dec 28, 2020	79.92	80.26	78.59	78.61
7198	NYSE	ASH	Thu, Dec 24, 2020	78.76	79.25	77.05	79.22
7197	NYSE	ASH	Wed, Dec 23, 2020	78.13	79.68	78.13	78.54
7196	NYSE	ASH	Tue, Dec 22, 2020	78.39	79.24	77.74	77.86
7195	NYSE	ASH	Mon, Dec 21, 2020	77.01	78.46	75.93	78.19
7194	NYSE	ASH	Fri, Dec 18, 2020	79.61	79.69	78.29	78.52
7193	NYSE	ASH	Thu, Dec 17, 2020	78.41	79.29	78.23	79.23
7192	NYSE	ASH	Wed, Dec 16, 2020	78.60	79.26	77.72	78.03
7191	NYSE	ASH	Tue, Dec 15, 2020	75.77	77.97	75.38	77.96
7190	NYSE	ASH	Mon, Dec 14, 2020	76.55	76.55	74.42	74.87
7189	NYSE	ASH	Fri, Dec 11, 2020	75.80	76.67	74.48	75.60
7188	NYSE	ASH	Thu, Dec 10, 2020	77.63	78.43	76.22	76.57
7187	NYSE	ASH	Wed, Dec 9, 2020	75.43	77.81	74.90	77.47
7186	NYSE	ASH	Tue, Dec 8, 2020	73.54	74.45	73.18	74.20
7185	NYSE	ASH	Mon, Dec 7, 2020	74.64	74.90	73.59	73.87
7184	NYSE	ASH	Fri, Dec 4, 2020	74.26	75.16	73.81	74.96
7183	NYSE	ASH	Thu, Dec 3, 2020	74.55	75.40	73.52	73.65
7182	NYSE	ASH	Wed, Dec 2, 2020	75.67	76.50	74.48	74.57
7181	NYSE	ASH	Tue, Dec 1, 2020	76.29	76.93	75.63	76.18
7180	NYSE	ASH	Mon, Nov 30, 2020	75.93	76.19	74.68	75.17
7179	NYSE	ASH	Fri, Nov 27, 2020	76.46	77.17	76.18	76.11
7178	NYSE	ASH	Wed, Nov 25, 2020	76.90	77.27	75.48	75.98
7177	NYSE	ASH	Tue, Nov 24, 2020	77.58	78.32	76.77	77.21
7176	NYSE	ASH	Mon, Nov 23, 2020	78.00	78.41	76.85	77.00
7175	NYSE	ASH	Fri, Nov 20, 2020	77.66	78.19	76.61	77.30
7174	NYSE	ASH	Thu, Nov 19, 2020	77.44	78.22	77.06	78.13
7173	NYSE	ASH	Wed, Nov 18, 2020	79.79	80.35	77.85	77.88
7172	NYSE	ASH	Tue, Nov 17, 2020	78.40	79.93	77.21	79.40
7171	NYSE	ASH	Mon, Nov 16, 2020	82.85	83.28	78.98	79.19
7170	NYSE	ASH	Fri, Nov 13, 2020	77.69	82.06	77.59	81.59
7169	NYSE	ASH	Thu, Nov 12, 2020	76.71	78.47	76.05	76.95
7168	NYSE	ASH	Wed, Nov 11, 2020	79.49	80.46	73.67	76.65
7167	NYSE	ASH	Tue, Nov 10, 2020	78.55	80.52	77.12	79.95
7166	NYSE	ASH	Mon, Nov 9, 2020	80.00	81.99	78.33	78.51
7165	NYSE	ASH	Fri, Nov 6, 2020	75.17	75.94	74.29	75.49
7164	NYSE	ASH	Thu, Nov 5, 2020	72.62	75.50	72.62	74.80
7163	NYSE	ASH	Wed, Nov 4, 2020	73.26	73.26	70.78	71.44
7162	NYSE	ASH	Tue, Nov 3, 2020	73.11	73.86	72.18	73.62
7161	NYSE	ASH	Mon, Nov 2, 2020	70.78	71.97	70.39	71.95
7160	NYSE	ASH	Fri, Oct 30, 2020	70.13	70.90	68.87	69.77
7159	NYSE	ASH	Thu, Oct 29, 2020	68.46	70.80	68.17	70.45
7158	NYSE	ASH	Wed, Oct 28, 2020	69.57	70.51	68.61	68.68
7157	NYSE	ASH	Tue, Oct 27, 2020	73.53	73.59	71.40	71.44
7156	NYSE	ASH	Mon, Oct 26, 2020	74.49	74.49	72.71	73.46
7155	NYSE	ASH	Fri, Oct 23, 2020	75.66	75.83	74.63	75.49
7154	NYSE	ASH	Thu, Oct 22, 2020	72.89	74.95	72.49	74.94
7153	NYSE	ASH	Wed, Oct 21, 2020	73.91	74.99	72.29	72.60
7152	NYSE	ASH	Tue, Oct 20, 2020	74.69	75.22	73.73	74.16
7151	NYSE	ASH	Mon, Oct 19, 2020	76.34	76.69	73.93	74.06
7150	NYSE	ASH	Fri, Oct 16, 2020	76.39	76.83	75.83	76.34
7149	NYSE	ASH	Thu, Oct 15, 2020	73.99	76.28	73.77	76.17
7148	NYSE	ASH	Wed, Oct 14, 2020	73.64	75.51	73.58	74.91
7147	NYSE	ASH	Tue, Oct 13, 2020	74.36	75.35	73.55	73.64
7146	NYSE	ASH	Mon, Oct 12, 2020	74.64	74.64	73.66	74.47
7145	NYSE	ASH	Fri, Oct 9, 2020	74.54	75.49	73.69	74.39
7144	NYSE	ASH	Thu, Oct 8, 2020	73.86	74.82	73.08	73.60
7143	NYSE	ASH	Wed, Oct 7, 2020	72.79	74.32	72.79	73.14
7142	NYSE	ASH	Tue, Oct 6, 2020	72.82	73.92	71.68	71.87
7141	NYSE	ASH	Mon, Oct 5, 2020	71.85	73.15	71.85	72.44
7140	NYSE	ASH	Fri, Oct 2, 2020	70.03	72.01	69.95	70.92
7139	NYSE	ASH	Thu, Oct 1, 2020	71.03	72.03	70.55	71.09
7138	NYSE	ASH	Wed, Sep 30, 2020	70.83	71.35	70.00	70.92
7137	NYSE	ASH	Tue, Sep 29, 2020	72.29	72.58	70.48	70.53
7136	NYSE	ASH	Mon, Sep 28, 2020	70.55	72.34	70.43	71.85
7135	NYSE	ASH	Fri, Sep 25, 2020	68.92	70.19	68.78	69.18
7134	NYSE	ASH	Thu, Sep 24, 2020	67.58	69.88	66.95	69.48
7133	NYSE	ASH	Wed, Sep 23, 2020	68.48	68.97	67.45	67.48
7132	NYSE	ASH	Tue, Sep 22, 2020	68.64	69.15	68.18	68.84
7131	NYSE	ASH	Mon, Sep 21, 2020	69.68	69.95	67.46	68.64
7130	NYSE	ASH	Fri, Sep 18, 2020	72.64	72.79	70.29	71.07
7129	NYSE	ASH	Thu, Sep 17, 2020	72.71	73.04	71.88	72.47
7128	NYSE	ASH	Wed, Sep 16, 2020	73.02	74.45	72.85	73.47
7127	NYSE	ASH	Tue, Sep 15, 2020	73.14	73.39	72.55	73.03
7126	NYSE	ASH	Mon, Sep 14, 2020	73.69	73.85	72.86	73.06
7125	NYSE	ASH	Fri, Sep 11, 2020	73.63	73.64	72.30	72.97
7124	NYSE	ASH	Thu, Sep 10, 2020	74.28	74.43	73.32	73.35
7123	NYSE	ASH	Wed, Sep 9, 2020	73.99	74.71	73.07	74.19
7122	NYSE	ASH	Tue, Sep 8, 2020	73.55	74.01	71.88	73.37
7121	NYSE	ASH	Fri, Sep 4, 2020	74.59	74.98	72.79	74.55
7120	NYSE	ASH	Thu, Sep 3, 2020	77.15	77.16	73.41	73.94
7119	NYSE	ASH	Wed, Sep 2, 2020	75.84	76.74	74.99	76.58
7118	NYSE	ASH	Tue, Sep 1, 2020	73.31	75.97	72.55	75.96
7117	NYSE	ASH	Mon, Aug 31, 2020	75.06	75.39	73.66	73.69
7116	NYSE	ASH	Fri, Aug 28, 2020	75.67	75.67	74.96	75.16
7115	NYSE	ASH	Thu, Aug 27, 2020	76.46	76.50	75.20	75.58
7114	NYSE	ASH	Wed, Aug 26, 2020	75.89	76.28	75.48	76.03
7113	NYSE	ASH	Tue, Aug 25, 2020	77.32	77.47	75.53	75.90
7112	NYSE	ASH	Mon, Aug 24, 2020	76.07	77.17	75.50	77.15
7111	NYSE	ASH	Fri, Aug 21, 2020	74.87	75.37	74.38	75.23
7110	NYSE	ASH	Thu, Aug 20, 2020	74.78	75.58	74.69	75.12
7109	NYSE	ASH	Wed, Aug 19, 2020	76.45	76.60	75.56	75.67
7108	NYSE	ASH	Tue, Aug 18, 2020	76.55	77.09	75.36	76.34
7107	NYSE	ASH	Mon, Aug 17, 2020	77.59	77.93	76.66	77.01
7106	NYSE	ASH	Fri, Aug 14, 2020	77.18	77.79	76.64	77.01
7105	NYSE	ASH	Thu, Aug 13, 2020	78.13	78.75	77.64	77.88
7104	NYSE	ASH	Wed, Aug 12, 2020	78.55	78.68	77.66	78.26
7103	NYSE	ASH	Tue, Aug 11, 2020	79.82	79.94	77.47	77.60
7102	NYSE	ASH	Mon, Aug 10, 2020	79.41	79.91	78.71	78.93
7101	NYSE	ASH	Fri, Aug 7, 2020	78.36	79.41	78.16	79.38
7100	NYSE	ASH	Thu, Aug 6, 2020	78.78	79.02	78.25	78.61
7099	NYSE	ASH	Wed, Aug 5, 2020	77.85	78.83	77.65	78.71
7098	NYSE	ASH	Tue, Aug 4, 2020	76.61	77.64	76.38	77.27
7097	NYSE	ASH	Mon, Aug 3, 2020	75.78	77.46	75.08	76.88
7096	NYSE	ASH	Fri, Jul 31, 2020	75.05	75.50	73.93	75.48
7095	NYSE	ASH	Thu, Jul 30, 2020	76.41	76.80	74.86	75.40
7094	NYSE	ASH	Wed, Jul 29, 2020	79.07	79.30	76.59	77.69
7093	NYSE	ASH	Tue, Jul 28, 2020	79.09	79.30	77.60	78.53
7092	NYSE	ASH	Mon, Jul 27, 2020	77.59	79.80	77.50	79.65
7091	NYSE	ASH	Fri, Jul 24, 2020	77.68	77.96	77.18	77.81
7090	NYSE	ASH	Thu, Jul 23, 2020	78.16	79.44	77.50	78.11
7089	NYSE	ASH	Wed, Jul 22, 2020	75.83	78.85	75.83	78.60
7088	NYSE	ASH	Tue, Jul 21, 2020	76.04	76.59	75.63	76.53
7087	NYSE	ASH	Mon, Jul 20, 2020	76.62	77.30	75.01	75.65
7086	NYSE	ASH	Fri, Jul 17, 2020	75.00	78.00	75.00	76.50
7085	NYSE	ASH	Thu, Jul 16, 2020	72.52	72.52	71.68	71.98
7084	NYSE	ASH	Wed, Jul 15, 2020	71.39	72.95	70.49	72.72
7083	NYSE	ASH	Tue, Jul 14, 2020	68.35	70.11	67.94	69.73
7082	NYSE	ASH	Mon, Jul 13, 2020	69.56	69.86	68.19	68.29
7081	NYSE	ASH	Fri, Jul 10, 2020	67.54	68.99	67.43	68.94
7080	NYSE	ASH	Thu, Jul 9, 2020	68.42	68.42	66.33	67.37
7079	NYSE	ASH	Wed, Jul 8, 2020	68.97	69.31	67.39	68.20
7078	NYSE	ASH	Tue, Jul 7, 2020	69.21	69.75	68.73	69.04
7077	NYSE	ASH	Mon, Jul 6, 2020	71.24	71.24	69.27	70.14
7076	NYSE	ASH	Thu, Jul 2, 2020	69.84	71.16	68.89	69.70
7075	NYSE	ASH	Wed, Jul 1, 2020	69.12	69.72	68.32	68.51
7074	NYSE	ASH	Tue, Jun 30, 2020	68.49	69.44	67.72	69.10
7073	NYSE	ASH	Mon, Jun 29, 2020	67.61	68.82	67.19	68.46
7072	NYSE	ASH	Fri, Jun 26, 2020	67.64	67.94	66.15	66.52
7071	NYSE	ASH	Thu, Jun 25, 2020	66.92	68.22	66.40	68.14
7070	NYSE	ASH	Wed, Jun 24, 2020	67.28	67.90	66.31	67.33
7069	NYSE	ASH	Tue, Jun 23, 2020	69.26	69.35	67.82	67.90
7068	NYSE	ASH	Mon, Jun 22, 2020	68.31	68.93	67.15	68.41
7067	NYSE	ASH	Fri, Jun 19, 2020	69.73	70.30	68.37	68.75
7066	NYSE	ASH	Thu, Jun 18, 2020	68.91	69.88	68.82	69.10
7065	NYSE	ASH	Wed, Jun 17, 2020	69.93	70.28	68.69	69.26
7064	NYSE	ASH	Tue, Jun 16, 2020	70.83	70.91	68.55	69.30
7063	NYSE	ASH	Mon, Jun 15, 2020	64.24	67.92	64.16	67.90
7062	NYSE	ASH	Fri, Jun 12, 2020	66.84	67.83	65.28	66.58
7061	NYSE	ASH	Thu, Jun 11, 2020	66.58	66.83	63.62	64.06
7060	NYSE	ASH	Wed, Jun 10, 2020	72.72	72.72	68.93	69.51
7059	NYSE	ASH	Tue, Jun 9, 2020	72.83	73.74	71.53	72.70
7058	NYSE	ASH	Mon, Jun 8, 2020	72.58	74.79	72.46	73.98
7057	NYSE	ASH	Fri, Jun 5, 2020	74.25	74.84	71.93	72.01
7056	NYSE	ASH	Thu, Jun 4, 2020	69.41	71.48	68.88	71.48
7055	NYSE	ASH	Wed, Jun 3, 2020	69.99	70.69	69.68	69.97
7054	NYSE	ASH	Tue, Jun 2, 2020	67.32	68.97	67.15	68.75
7053	NYSE	ASH	Mon, Jun 1, 2020	67.23	67.61	66.61	67.12
7052	NYSE	ASH	Fri, May 29, 2020	67.08	67.68	66.08	67.16
7051	NYSE	ASH	Thu, May 28, 2020	69.15	69.15	67.42	67.52
7050	NYSE	ASH	Wed, May 27, 2020	68.31	69.36	67.24	68.39
7049	NYSE	ASH	Tue, May 26, 2020	65.79	67.72	65.79	67.00
7048	NYSE	ASH	Fri, May 22, 2020	63.79	63.92	62.81	63.48
7047	NYSE	ASH	Thu, May 21, 2020	62.53	64.40	62.53	64.01
7046	NYSE	ASH	Wed, May 20, 2020	61.65	63.37	61.65	62.89
7045	NYSE	ASH	Tue, May 19, 2020	61.11	61.76	60.39	60.69
7044	NYSE	ASH	Mon, May 18, 2020	61.03	62.50	60.25	61.46
7043	NYSE	ASH	Fri, May 15, 2020	58.78	60.43	58.50	59.07
7042	NYSE	ASH	Thu, May 14, 2020	56.44	59.17	55.41	59.06
7041	NYSE	ASH	Wed, May 13, 2020	59.54	59.67	56.79	57.64
7040	NYSE	ASH	Tue, May 12, 2020	62.02	62.02	59.99	60.06
7039	NYSE	ASH	Mon, May 11, 2020	61.32	62.19	60.15	61.66
7038	NYSE	ASH	Fri, May 8, 2020	61.44	62.54	61.25	62.27
7037	NYSE	ASH	Thu, May 7, 2020	60.33	60.87	59.61	60.06
7036	NYSE	ASH	Wed, May 6, 2020	56.52	60.35	55.70	59.13
7035	NYSE	ASH	Tue, May 5, 2020	60.40	61.39	59.71	59.74
7034	NYSE	ASH	Mon, May 4, 2020	58.17	59.38	57.53	59.16
7033	NYSE	ASH	Fri, May 1, 2020	60.46	60.46	57.79	58.84
7032	NYSE	ASH	Thu, Apr 30, 2020	62.45	62.45	60.69	61.69
7031	NYSE	ASH	Wed, Apr 29, 2020	61.82	64.14	61.12	63.57
7030	NYSE	ASH	Tue, Apr 28, 2020	60.17	61.97	59.38	59.97
7029	NYSE	ASH	Mon, Apr 27, 2020	56.85	59.26	56.59	58.95
7028	NYSE	ASH	Fri, Apr 24, 2020	56.16	56.87	55.46	56.61
7027	NYSE	ASH	Thu, Apr 23, 2020	55.24	56.41	55.00	55.61
7026	NYSE	ASH	Wed, Apr 22, 2020	55.46	55.46	53.86	54.73
7025	NYSE	ASH	Tue, Apr 21, 2020	53.61	54.55	53.54	54.00
7024	NYSE	ASH	Mon, Apr 20, 2020	55.75	56.57	54.78	55.28
7023	NYSE	ASH	Fri, Apr 17, 2020	57.16	58.65	55.88	56.80
7022	NYSE	ASH	Thu, Apr 16, 2020	55.14	55.81	53.24	55.59
7021	NYSE	ASH	Wed, Apr 15, 2020	54.47	55.20	53.43	54.39
7020	NYSE	ASH	Tue, Apr 14, 2020	57.66	57.93	56.51	56.81
7019	NYSE	ASH	Mon, Apr 13, 2020	58.12	58.54	55.83	56.29
7018	NYSE	ASH	Thu, Apr 9, 2020	54.32	58.19	53.64	57.64
7017	NYSE	ASH	Wed, Apr 8, 2020	51.90	54.02	50.91	53.30
7016	NYSE	ASH	Tue, Apr 7, 2020	52.85	53.39	50.95	51.20
7015	NYSE	ASH	Mon, Apr 6, 2020	49.42	50.96	49.00	50.29
7014	NYSE	ASH	Fri, Apr 3, 2020	47.79	49.21	46.63	46.91
7013	NYSE	ASH	Thu, Apr 2, 2020	47.30	49.46	46.93	48.01
7012	NYSE	ASH	Wed, Apr 1, 2020	47.82	48.94	46.63	47.29
7011	NYSE	ASH	Tue, Mar 31, 2020	52.05	52.05	49.23	50.07
7010	NYSE	ASH	Mon, Mar 30, 2020	50.50	52.55	49.49	52.21
7009	NYSE	ASH	Fri, Mar 27, 2020	49.02	51.78	49.00	50.51
7008	NYSE	ASH	Thu, Mar 26, 2020	47.75	52.10	47.01	51.48
7007	NYSE	ASH	Wed, Mar 25, 2020	42.72	48.04	41.86	46.82
7006	NYSE	ASH	Tue, Mar 24, 2020	41.94	43.74	41.04	42.49
7005	NYSE	ASH	Mon, Mar 23, 2020	41.93	42.32	38.88	39.76
7004	NYSE	ASH	Fri, Mar 20, 2020	45.95	45.98	41.54	42.61
7003	NYSE	ASH	Thu, Mar 19, 2020	42.39	46.02	41.21	45.49
7002	NYSE	ASH	Wed, Mar 18, 2020	45.67	46.61	39.98	43.00
7001	NYSE	ASH	Tue, Mar 17, 2020	47.64	49.59	45.37	48.78
7000	NYSE	ASH	Mon, Mar 16, 2020	47.30	50.37	45.79	46.64
6999	NYSE	ASH	Fri, Mar 13, 2020	54.44	54.87	49.71	53.08
6998	NYSE	ASH	Thu, Mar 12, 2020	51.68	53.66	48.90	51.61
6997	NYSE	ASH	Wed, Mar 11, 2020	60.51	60.55	54.83	55.57
6996	NYSE	ASH	Tue, Mar 10, 2020	61.08	62.28	58.93	62.19
6995	NYSE	ASH	Mon, Mar 9, 2020	62.34	62.93	58.66	59.21
6994	NYSE	ASH	Fri, Mar 6, 2020	66.47	67.76	65.27	66.25
6993	NYSE	ASH	Thu, Mar 5, 2020	69.91	70.18	67.87	68.36
6992	NYSE	ASH	Wed, Mar 4, 2020	71.15	71.65	69.91	71.55
6991	NYSE	ASH	Tue, Mar 3, 2020	73.12	73.51	69.64	70.23
6990	NYSE	ASH	Mon, Mar 2, 2020	71.91	73.10	70.57	73.05
6989	NYSE	ASH	Fri, Feb 28, 2020	70.74	72.11	69.60	71.54
6988	NYSE	ASH	Thu, Feb 27, 2020	74.33	75.46	72.51	72.74
6987	NYSE	ASH	Wed, Feb 26, 2020	77.22	77.66	75.55	75.62
6986	NYSE	ASH	Tue, Feb 25, 2020	79.60	79.60	76.02	76.66
6985	NYSE	ASH	Mon, Feb 24, 2020	79.41	79.59	78.29	79.40
6984	NYSE	ASH	Fri, Feb 21, 2020	80.62	81.76	80.33	81.23
6983	NYSE	ASH	Thu, Feb 20, 2020	80.80	81.56	80.55	80.88
6982	NYSE	ASH	Wed, Feb 19, 2020	80.97	81.55	80.72	81.00
6981	NYSE	ASH	Tue, Feb 18, 2020	80.61	80.89	80.00	80.79
6980	NYSE	ASH	Fri, Feb 14, 2020	81.39	81.80	80.63	80.76
6979	NYSE	ASH	Thu, Feb 13, 2020	80.66	81.49	80.18	81.31
6978	NYSE	ASH	Wed, Feb 12, 2020	80.66	81.82	80.66	80.99
6977	NYSE	ASH	Tue, Feb 11, 2020	80.01	80.99	79.87	80.22
6976	NYSE	ASH	Mon, Feb 10, 2020	79.69	80.83	79.36	79.87
6975	NYSE	ASH	Fri, Feb 7, 2020	78.12	79.81	77.61	79.70
6974	NYSE	ASH	Thu, Feb 6, 2020	78.25	78.71	77.78	78.52
6973	NYSE	ASH	Wed, Feb 5, 2020	77.21	78.04	76.80	77.94
6972	NYSE	ASH	Tue, Feb 4, 2020	76.55	77.27	76.55	76.69
6971	NYSE	ASH	Mon, Feb 3, 2020	74.30	75.90	74.00	75.57
6970	NYSE	ASH	Fri, Jan 31, 2020	75.46	75.77	73.08	73.98
6969	NYSE	ASH	Thu, Jan 30, 2020	76.00	76.50	74.98	75.90
6968	NYSE	ASH	Wed, Jan 29, 2020	74.76	76.89	74.76	76.82
6967	NYSE	ASH	Tue, Jan 28, 2020	77.64	79.71	75.78	76.13
6966	NYSE	ASH	Mon, Jan 27, 2020	74.14	75.94	74.10	75.64
6965	NYSE	ASH	Fri, Jan 24, 2020	76.29	76.49	74.91	75.30
6964	NYSE	ASH	Thu, Jan 23, 2020	75.40	76.26	74.33	75.93
6963	NYSE	ASH	Wed, Jan 22, 2020	75.92	76.17	75.54	75.76
6962	NYSE	ASH	Tue, Jan 21, 2020	76.17	76.37	75.60	75.95
6961	NYSE	ASH	Fri, Jan 17, 2020	76.38	76.69	76.05	76.47
6960	NYSE	ASH	Thu, Jan 16, 2020	75.33	76.46	75.13	76.11
6959	NYSE	ASH	Wed, Jan 15, 2020	75.00	75.80	74.72	74.98
6958	NYSE	ASH	Tue, Jan 14, 2020	74.85	75.80	74.81	75.24
6957	NYSE	ASH	Mon, Jan 13, 2020	74.62	75.00	74.34	74.87
6956	NYSE	ASH	Fri, Jan 10, 2020	74.61	75.15	74.29	74.38
6955	NYSE	ASH	Thu, Jan 9, 2020	74.49	75.22	73.95	74.32
6954	NYSE	ASH	Wed, Jan 8, 2020	74.75	74.95	73.95	74.28
6953	NYSE	ASH	Tue, Jan 7, 2020	74.78	75.79	74.68	74.92
6952	NYSE	ASH	Mon, Jan 6, 2020	75.21	75.76	74.74	74.76
6951	NYSE	ASH	Fri, Jan 3, 2020	75.86	76.29	75.39	75.59
6950	NYSE	ASH	Thu, Jan 2, 2020	76.89	76.89	76.19	76.76
6949	NYSE	ASH	Tue, Dec 31, 2019	76.02	76.88	75.93	76.53
6948	NYSE	ASH	Mon, Dec 30, 2019	76.43	76.74	76.11	76.27
6947	NYSE	ASH	Fri, Dec 27, 2019	77.26	77.35	76.41	76.50
6946	NYSE	ASH	Thu, Dec 26, 2019	76.63	77.29	76.40	76.91
6945	NYSE	ASH	Tue, Dec 24, 2019	76.92	76.98	76.52	76.55
6944	NYSE	ASH	Mon, Dec 23, 2019	76.34	76.98	75.84	76.97
6943	NYSE	ASH	Fri, Dec 20, 2019	76.52	76.89	76.04	76.38
6942	NYSE	ASH	Thu, Dec 19, 2019	75.85	76.32	75.58	76.24
6941	NYSE	ASH	Wed, Dec 18, 2019	75.62	76.05	75.12	75.87
6940	NYSE	ASH	Tue, Dec 17, 2019	75.55	75.65	74.65	75.31
6939	NYSE	ASH	Mon, Dec 16, 2019	75.88	76.25	75.39	75.58
6938	NYSE	ASH	Fri, Dec 13, 2019	76.35	76.92	75.51	75.62
6937	NYSE	ASH	Thu, Dec 12, 2019	75.40	76.82	74.98	76.59
6936	NYSE	ASH	Wed, Dec 11, 2019	74.94	75.57	74.72	75.39
6935	NYSE	ASH	Tue, Dec 10, 2019	75.73	76.01	74.63	74.83
6934	NYSE	ASH	Mon, Dec 9, 2019	74.38	76.00	74.31	75.73
6933	NYSE	ASH	Fri, Dec 6, 2019	74.03	75.05	73.95	74.51
6932	NYSE	ASH	Thu, Dec 5, 2019	72.93	73.43	72.77	73.20
6931	NYSE	ASH	Wed, Dec 4, 2019	72.18	73.51	72.18	72.70
6930	NYSE	ASH	Tue, Dec 3, 2019	70.88	71.91	70.50	71.81
6929	NYSE	ASH	Mon, Dec 2, 2019	71.80	72.13	71.37	71.59
6928	NYSE	ASH	Fri, Nov 29, 2019	72.02	72.15	71.53	71.70
6927	NYSE	ASH	Wed, Nov 27, 2019	71.90	72.52	71.48	72.34
6926	NYSE	ASH	Tue, Nov 26, 2019	71.59	72.22	71.32	71.77
6925	NYSE	ASH	Mon, Nov 25, 2019	72.24	72.67	71.53	71.80
6924	NYSE	ASH	Fri, Nov 22, 2019	72.06	73.05	71.71	72.09
6923	NYSE	ASH	Thu, Nov 21, 2019	72.71	72.89	72.01	72.08
6922	NYSE	ASH	Wed, Nov 20, 2019	74.82	75.64	72.73	72.86
6921	NYSE	ASH	Tue, Nov 19, 2019	76.00	77.50	73.93	75.84
6920	NYSE	ASH	Mon, Nov 18, 2019	78.99	79.40	78.52	78.65
6919	NYSE	ASH	Fri, Nov 15, 2019	78.86	79.58	78.47	78.85
6918	NYSE	ASH	Thu, Nov 14, 2019	77.68	78.45	77.59	78.40
6917	NYSE	ASH	Wed, Nov 13, 2019	77.90	78.23	77.21	77.90
6916	NYSE	ASH	Tue, Nov 12, 2019	77.94	78.73	77.37	78.51
6915	NYSE	ASH	Mon, Nov 11, 2019	78.04	78.17	77.48	77.96
6914	NYSE	ASH	Fri, Nov 8, 2019	77.91	78.69	77.81	78.47
6913	NYSE	ASH	Thu, Nov 7, 2019	78.61	78.68	77.65	77.91
6912	NYSE	ASH	Wed, Nov 6, 2019	78.01	78.43	77.38	77.96
6911	NYSE	ASH	Tue, Nov 5, 2019	77.30	78.78	77.15	78.14
6910	NYSE	ASH	Mon, Nov 4, 2019	78.56	78.56	77.14	77.29
6909	NYSE	ASH	Fri, Nov 1, 2019	77.94	78.71	77.67	78.01
6908	NYSE	ASH	Thu, Oct 31, 2019	77.99	78.03	77.01	77.37
6907	NYSE	ASH	Wed, Oct 30, 2019	78.14	78.35	77.44	78.13
6906	NYSE	ASH	Tue, Oct 29, 2019	77.32	78.69	76.95	78.41
6905	NYSE	ASH	Mon, Oct 28, 2019	77.12	78.13	77.09	77.67
6904	NYSE	ASH	Fri, Oct 25, 2019	75.94	77.33	75.75	76.75
6903	NYSE	ASH	Thu, Oct 24, 2019	76.87	76.99	76.12	76.13
6902	NYSE	ASH	Wed, Oct 23, 2019	76.48	76.75	76.00	76.41
6901	NYSE	ASH	Tue, Oct 22, 2019	76.96	76.96	76.11	76.35
6900	NYSE	ASH	Mon, Oct 21, 2019	77.24	77.77	76.90	77.05
6899	NYSE	ASH	Fri, Oct 18, 2019	77.12	77.25	76.30	76.58
6898	NYSE	ASH	Thu, Oct 17, 2019	78.04	78.14	77.03	77.25
6897	NYSE	ASH	Wed, Oct 16, 2019	77.80	78.09	77.23	77.59
6896	NYSE	ASH	Tue, Oct 15, 2019	77.36	77.86	76.79	77.49
6895	NYSE	ASH	Mon, Oct 14, 2019	77.63	77.73	75.95	76.92
6894	NYSE	ASH	Fri, Oct 11, 2019	76.08	77.74	76.08	76.77
6893	NYSE	ASH	Thu, Oct 10, 2019	75.24	75.46	74.44	75.23
6892	NYSE	ASH	Wed, Oct 9, 2019	76.70	76.96	74.04	74.81
6891	NYSE	ASH	Tue, Oct 8, 2019	74.94	77.54	74.50	75.97
6890	NYSE	ASH	Mon, Oct 7, 2019	75.20	76.06	74.73	75.55
6889	NYSE	ASH	Fri, Oct 4, 2019	74.64	75.58	74.60	75.53
6888	NYSE	ASH	Thu, Oct 3, 2019	74.44	74.60	73.09	74.44
6887	NYSE	ASH	Wed, Oct 2, 2019	74.74	74.87	73.78	74.44
6886	NYSE	ASH	Tue, Oct 1, 2019	77.35	78.04	75.23	75.27
6885	NYSE	ASH	Mon, Sep 30, 2019	76.76	77.20	76.20	77.05
6884	NYSE	ASH	Fri, Sep 27, 2019	77.06	77.26	76.18	76.48
6883	NYSE	ASH	Thu, Sep 26, 2019	76.90	77.47	76.24	76.78
6882	NYSE	ASH	Wed, Sep 25, 2019	76.61	77.32	76.09	76.98
6881	NYSE	ASH	Tue, Sep 24, 2019	77.49	77.75	76.41	76.54
6880	NYSE	ASH	Mon, Sep 23, 2019	77.19	77.81	76.88	77.50
6879	NYSE	ASH	Fri, Sep 20, 2019	77.03	77.98	77.03	77.65
6878	NYSE	ASH	Thu, Sep 19, 2019	78.28	78.50	76.81	76.94
6877	NYSE	ASH	Wed, Sep 18, 2019	77.32	78.01	76.87	77.86
6876	NYSE	ASH	Tue, Sep 17, 2019	76.73	77.63	76.07	77.49
6875	NYSE	ASH	Mon, Sep 16, 2019	77.76	78.09	76.77	77.02
6874	NYSE	ASH	Fri, Sep 13, 2019	78.03	78.61	77.72	78.33
6873	NYSE	ASH	Thu, Sep 12, 2019	77.20	77.89	76.11	77.66
6872	NYSE	ASH	Wed, Sep 11, 2019	76.24	77.17	75.14	77.10
6871	NYSE	ASH	Tue, Sep 10, 2019	74.60	75.97	74.22	75.91
6870	NYSE	ASH	Mon, Sep 9, 2019	74.39	74.80	73.28	74.56
6869	NYSE	ASH	Fri, Sep 6, 2019	74.06	74.30	73.49	73.97
6868	NYSE	ASH	Thu, Sep 5, 2019	74.34	74.79	73.65	74.00
6867	NYSE	ASH	Wed, Sep 4, 2019	73.30	73.70	72.66	73.51
6866	NYSE	ASH	Tue, Sep 3, 2019	72.91	73.09	71.84	72.40
6865	NYSE	ASH	Fri, Aug 30, 2019	73.01	73.48	72.44	73.24
6864	NYSE	ASH	Thu, Aug 29, 2019	72.86	73.90	72.49	72.52
6863	NYSE	ASH	Wed, Aug 28, 2019	71.16	72.80	70.88	72.10
6862	NYSE	ASH	Tue, Aug 27, 2019	72.40	72.49	71.11	71.36
6861	NYSE	ASH	Mon, Aug 26, 2019	71.59	71.98	71.01	71.83
6860	NYSE	ASH	Fri, Aug 23, 2019	72.40	72.63	70.63	70.86
6859	NYSE	ASH	Thu, Aug 22, 2019	73.11	73.53	71.99	72.77
6858	NYSE	ASH	Wed, Aug 21, 2019	72.79	73.09	72.00	72.98
6857	NYSE	ASH	Tue, Aug 20, 2019	73.40	73.40	72.12	72.25
6856	NYSE	ASH	Mon, Aug 19, 2019	73.62	73.98	73.12	73.49
6855	NYSE	ASH	Fri, Aug 16, 2019	71.39	73.01	71.39	72.79
6854	NYSE	ASH	Thu, Aug 15, 2019	72.24	72.52	70.90	71.09
6853	NYSE	ASH	Wed, Aug 14, 2019	72.88	72.98	71.41	71.80
6852	NYSE	ASH	Tue, Aug 13, 2019	73.12	74.94	72.40	74.06
6851	NYSE	ASH	Mon, Aug 12, 2019	74.41	74.43	73.19	73.31
6850	NYSE	ASH	Fri, Aug 9, 2019	75.44	75.62	74.40	74.71
6849	NYSE	ASH	Thu, Aug 8, 2019	76.27	77.02	75.54	75.83
6848	NYSE	ASH	Wed, Aug 7, 2019	74.41	75.87	74.10	75.65
6847	NYSE	ASH	Tue, Aug 6, 2019	75.32	75.77	74.61	75.19
6846	NYSE	ASH	Mon, Aug 5, 2019	75.35	75.61	74.34	74.87
6845	NYSE	ASH	Fri, Aug 2, 2019	76.71	77.13	75.70	76.66
6844	NYSE	ASH	Thu, Aug 1, 2019	79.40	79.49	77.01	77.18
6843	NYSE	ASH	Wed, Jul 31, 2019	80.14	81.20	78.37	79.48
6842	NYSE	ASH	Tue, Jul 30, 2019	78.86	80.64	78.86	80.43
6841	NYSE	ASH	Mon, Jul 29, 2019	79.48	79.79	79.32	79.46
6840	NYSE	ASH	Fri, Jul 26, 2019	78.78	79.73	78.33	79.62
6839	NYSE	ASH	Thu, Jul 25, 2019	78.89	79.04	78.22	78.79
6838	NYSE	ASH	Wed, Jul 24, 2019	77.80	79.30	77.44	79.05
6837	NYSE	ASH	Tue, Jul 23, 2019	76.29	77.99	76.18	77.69
6836	NYSE	ASH	Mon, Jul 22, 2019	76.42	76.99	75.86	76.02
6835	NYSE	ASH	Fri, Jul 19, 2019	75.40	76.64	75.40	76.11
6834	NYSE	ASH	Thu, Jul 18, 2019	74.32	76.20	73.90	75.50
6833	NYSE	ASH	Wed, Jul 17, 2019	78.37	78.82	77.64	77.67
6832	NYSE	ASH	Tue, Jul 16, 2019	77.59	78.65	77.31	78.38
6831	NYSE	ASH	Mon, Jul 15, 2019	78.02	78.02	77.01	77.66
6830	NYSE	ASH	Fri, Jul 12, 2019	76.53	77.84	76.29	77.78
6829	NYSE	ASH	Thu, Jul 11, 2019	76.89	77.18	75.69	76.41
6828	NYSE	ASH	Wed, Jul 10, 2019	76.64	77.51	76.41	76.86
6827	NYSE	ASH	Tue, Jul 9, 2019	76.70	76.90	75.26	76.39
6826	NYSE	ASH	Mon, Jul 8, 2019	78.94	78.94	76.91	76.96
6825	NYSE	ASH	Fri, Jul 5, 2019	79.04	79.37	78.40	79.17
6824	NYSE	ASH	Wed, Jul 3, 2019	79.58	79.77	79.00	79.53
6823	NYSE	ASH	Tue, Jul 2, 2019	79.77	79.77	79.02	79.43
6822	NYSE	ASH	Mon, Jul 1, 2019	80.80	81.15	78.93	79.86
6821	NYSE	ASH	Fri, Jun 28, 2019	79.01	79.99	78.86	79.97
6820	NYSE	ASH	Thu, Jun 27, 2019	78.18	78.94	78.16	78.66
6819	NYSE	ASH	Wed, Jun 26, 2019	78.61	78.90	77.80	77.81
6818	NYSE	ASH	Tue, Jun 25, 2019	78.37	78.56	77.96	78.31
6817	NYSE	ASH	Mon, Jun 24, 2019	77.64	78.83	77.64	78.31
6816	NYSE	ASH	Fri, Jun 21, 2019	77.79	78.18	77.22	77.50
6815	NYSE	ASH	Thu, Jun 20, 2019	79.14	79.37	77.85	78.18
6814	NYSE	ASH	Wed, Jun 19, 2019	78.00	78.75	77.68	78.31
6813	NYSE	ASH	Tue, Jun 18, 2019	77.77	78.40	77.32	77.79
6812	NYSE	ASH	Mon, Jun 17, 2019	78.31	78.51	77.21	77.35
6811	NYSE	ASH	Fri, Jun 14, 2019	79.55	79.71	78.24	78.25
6810	NYSE	ASH	Thu, Jun 13, 2019	79.90	81.22	79.75	80.09
6809	NYSE	ASH	Wed, Jun 12, 2019	78.24	79.72	77.91	79.42
6808	NYSE	ASH	Tue, Jun 11, 2019	79.46	80.10	78.13	78.40
6807	NYSE	ASH	Mon, Jun 10, 2019	77.78	78.97	77.59	78.73
6806	NYSE	ASH	Fri, Jun 7, 2019	78.32	78.49	77.57	77.75
6805	NYSE	ASH	Thu, Jun 6, 2019	77.36	78.20	76.73	77.89
6804	NYSE	ASH	Wed, Jun 5, 2019	77.77	78.11	76.38	77.36
6803	NYSE	ASH	Tue, Jun 4, 2019	75.57	77.46	75.32	77.44
6802	NYSE	ASH	Mon, Jun 3, 2019	74.72	75.35	74.20	75.14
6801	NYSE	ASH	Fri, May 31, 2019	74.93	76.29	74.04	74.87
6800	NYSE	ASH	Thu, May 30, 2019	75.36	75.98	74.73	75.65
6799	NYSE	ASH	Wed, May 29, 2019	75.25	75.65	73.76	75.08
6798	NYSE	ASH	Tue, May 28, 2019	73.42	76.74	72.97	75.92
6797	NYSE	ASH	Fri, May 24, 2019	73.25	74.04	72.49	73.51
6796	NYSE	ASH	Thu, May 23, 2019	71.76	72.48	71.11	72.17
6795	NYSE	ASH	Wed, May 22, 2019	72.11	73.14	72.00	72.63
6794	NYSE	ASH	Tue, May 21, 2019	71.80	72.43	71.55	72.11
6793	NYSE	ASH	Mon, May 20, 2019	71.94	72.39	71.04	71.31
6792	NYSE	ASH	Fri, May 17, 2019	73.22	73.73	72.56	72.60
6791	NYSE	ASH	Thu, May 16, 2019	74.11	74.83	73.70	73.90
6790	NYSE	ASH	Wed, May 15, 2019	73.50	74.08	72.80	73.75
6789	NYSE	ASH	Tue, May 14, 2019	74.15	74.55	73.80	73.85
6788	NYSE	ASH	Mon, May 13, 2019	74.33	74.67	73.71	74.07
6787	NYSE	ASH	Fri, May 10, 2019	75.88	76.13	74.61	75.92
6786	NYSE	ASH	Thu, May 9, 2019	75.65	76.18	75.10	76.01
6785	NYSE	ASH	Wed, May 8, 2019	76.50	76.92	75.75	76.51
6784	NYSE	ASH	Tue, May 7, 2019	75.49	77.26	75.32	76.73
6783	NYSE	ASH	Mon, May 6, 2019	74.32	76.40	74.32	76.01
6782	NYSE	ASH	Fri, May 3, 2019	75.61	76.02	74.88	75.98
6781	NYSE	ASH	Thu, May 2, 2019	74.97	75.57	74.41	75.20
6780	NYSE	ASH	Wed, May 1, 2019	78.70	79.25	75.36	75.63
6779	NYSE	ASH	Tue, Apr 30, 2019	79.92	80.63	79.42	80.53
6778	NYSE	ASH	Mon, Apr 29, 2019	79.56	80.59	79.08	79.92
6777	NYSE	ASH	Fri, Apr 26, 2019	78.19	79.73	78.05	79.71
6776	NYSE	ASH	Thu, Apr 25, 2019	79.18	79.18	78.15	78.30
6775	NYSE	ASH	Wed, Apr 24, 2019	79.50	79.99	79.04	79.54
6774	NYSE	ASH	Tue, Apr 23, 2019	78.14	79.50	77.98	79.42
6773	NYSE	ASH	Mon, Apr 22, 2019	79.32	79.40	77.86	78.07
6772	NYSE	ASH	Thu, Apr 18, 2019	79.45	79.95	79.28	79.65
6771	NYSE	ASH	Wed, Apr 17, 2019	80.05	80.21	79.29	79.35
6770	NYSE	ASH	Tue, Apr 16, 2019	79.90	80.05	79.58	79.88
6769	NYSE	ASH	Mon, Apr 15, 2019	79.72	80.00	79.36	79.59
6768	NYSE	ASH	Fri, Apr 12, 2019	79.37	79.75	79.15	79.61
6767	NYSE	ASH	Thu, Apr 11, 2019	79.46	79.75	78.91	78.97
6766	NYSE	ASH	Wed, Apr 10, 2019	78.98	79.39	78.50	79.30
6765	NYSE	ASH	Tue, Apr 9, 2019	79.19	79.19	78.33	78.72
6764	NYSE	ASH	Mon, Apr 8, 2019	79.34	79.45	78.52	79.25
6763	NYSE	ASH	Fri, Apr 5, 2019	79.46	80.13	79.08	79.58
6762	NYSE	ASH	Thu, Apr 4, 2019	78.85	79.63	78.62	79.44
6761	NYSE	ASH	Wed, Apr 3, 2019	78.40	78.89	78.10	78.69
6760	NYSE	ASH	Tue, Apr 2, 2019	78.75	79.06	78.02	78.20
6759	NYSE	ASH	Mon, Apr 1, 2019	78.61	79.09	78.02	78.59
6758	NYSE	ASH	Fri, Mar 29, 2019	79.14	79.27	77.66	78.13
6757	NYSE	ASH	Thu, Mar 28, 2019	77.88	79.24	77.83	78.91
6756	NYSE	ASH	Wed, Mar 27, 2019	77.43	78.03	76.89	77.78
6755	NYSE	ASH	Tue, Mar 26, 2019	77.70	78.02	76.93	77.52
6754	NYSE	ASH	Mon, Mar 25, 2019	76.63	77.26	76.12	76.80
6753	NYSE	ASH	Fri, Mar 22, 2019	78.90	78.90	76.61	76.70
6752	NYSE	ASH	Thu, Mar 21, 2019	77.79	79.65	77.79	79.45
6751	NYSE	ASH	Wed, Mar 20, 2019	77.99	78.67	77.26	77.94
6750	NYSE	ASH	Tue, Mar 19, 2019	79.37	79.69	77.76	78.05
6749	NYSE	ASH	Mon, Mar 18, 2019	78.23	79.17	77.97	79.03
6748	NYSE	ASH	Fri, Mar 15, 2019	79.00	79.53	78.01	78.30
6747	NYSE	ASH	Thu, Mar 14, 2019	78.87	79.01	78.36	78.77
6746	NYSE	ASH	Wed, Mar 13, 2019	78.91	79.68	78.47	79.08
6745	NYSE	ASH	Tue, Mar 12, 2019	79.22	79.52	78.74	78.75
6744	NYSE	ASH	Mon, Mar 11, 2019	77.81	79.05	77.61	79.01
6743	NYSE	ASH	Fri, Mar 8, 2019	77.21	77.97	76.82	77.43
6742	NYSE	ASH	Thu, Mar 7, 2019	77.91	78.09	76.76	77.75
6741	NYSE	ASH	Wed, Mar 6, 2019	78.93	79.02	77.89	78.10
6740	NYSE	ASH	Tue, Mar 5, 2019	79.16	79.47	78.58	78.61
6739	NYSE	ASH	Mon, Mar 4, 2019	78.75	79.55	77.75	79.33
6738	NYSE	ASH	Fri, Mar 1, 2019	77.71	78.92	77.71	78.57
6737	NYSE	ASH	Thu, Feb 28, 2019	77.84	77.85	76.85	77.38
6736	NYSE	ASH	Wed, Feb 27, 2019	77.96	78.62	77.77	77.93
6735	NYSE	ASH	Tue, Feb 26, 2019	78.48	78.71	77.70	78.20
6734	NYSE	ASH	Mon, Feb 25, 2019	78.42	79.55	78.20	78.63
6733	NYSE	ASH	Fri, Feb 22, 2019	78.48	78.72	77.78	78.05
6732	NYSE	ASH	Thu, Feb 21, 2019	79.35	79.62	77.82	78.06
6731	NYSE	ASH	Wed, Feb 20, 2019	79.29	80.49	78.83	79.25
6730	NYSE	ASH	Tue, Feb 19, 2019	78.39	79.49	77.94	79.20
6729	NYSE	ASH	Fri, Feb 15, 2019	79.69	79.88	78.40	78.66
6728	NYSE	ASH	Thu, Feb 14, 2019	78.95	79.81	78.83	78.89
6727	NYSE	ASH	Wed, Feb 13, 2019	79.88	80.30	79.09	79.49
6726	NYSE	ASH	Tue, Feb 12, 2019	79.13	79.83	78.67	79.50
6725	NYSE	ASH	Mon, Feb 11, 2019	77.96	78.59	77.86	78.40
6724	NYSE	ASH	Fri, Feb 8, 2019	77.41	77.95	76.91	77.85
6723	NYSE	ASH	Thu, Feb 7, 2019	77.77	78.16	76.67	77.95
6722	NYSE	ASH	Wed, Feb 6, 2019	75.99	80.06	75.64	78.38
6721	NYSE	ASH	Tue, Feb 5, 2019	76.65	77.35	76.42	77.30
6720	NYSE	ASH	Mon, Feb 4, 2019	75.82	76.68	74.74	76.35
6719	NYSE	ASH	Fri, Feb 1, 2019	75.86	76.72	75.39	75.76
6718	NYSE	ASH	Thu, Jan 31, 2019	76.07	76.69	75.36	75.90
6717	NYSE	ASH	Wed, Jan 30, 2019	76.47	77.32	75.97	76.61
6716	NYSE	ASH	Tue, Jan 29, 2019	76.09	76.68	75.80	76.10
6715	NYSE	ASH	Mon, Jan 28, 2019	75.20	76.40	74.94	76.00
6714	NYSE	ASH	Fri, Jan 25, 2019	76.54	76.86	75.73	75.92
6713	NYSE	ASH	Thu, Jan 24, 2019	76.42	76.60	74.99	75.66
6712	NYSE	ASH	Wed, Jan 23, 2019	77.55	78.59	76.01	76.61
6711	NYSE	ASH	Tue, Jan 22, 2019	77.67	77.85	76.39	77.19
6710	NYSE	ASH	Fri, Jan 18, 2019	77.06	78.59	76.53	78.21
6709	NYSE	ASH	Thu, Jan 17, 2019	75.90	77.22	75.62	76.59
6708	NYSE	ASH	Wed, Jan 16, 2019	74.66	76.28	74.66	76.04
6707	NYSE	ASH	Tue, Jan 15, 2019	74.11	74.84	73.49	74.54
6706	NYSE	ASH	Mon, Jan 14, 2019	73.63	75.27	72.87	74.54
6705	NYSE	ASH	Fri, Jan 11, 2019	73.50	75.34	73.41	74.22
6704	NYSE	ASH	Thu, Jan 10, 2019	73.08	74.00	72.59	73.89
6703	NYSE	ASH	Wed, Jan 9, 2019	72.89	73.91	72.89	73.46
6702	NYSE	ASH	Tue, Jan 8, 2019	72.96	73.09	71.56	72.88
6701	NYSE	ASH	Mon, Jan 7, 2019	72.31	73.13	71.86	72.14
6700	NYSE	ASH	Fri, Jan 4, 2019	70.43	72.77	70.40	72.45
6699	NYSE	ASH	Thu, Jan 3, 2019	71.05	71.20	69.23	69.30
6698	NYSE	ASH	Wed, Jan 2, 2019	70.05	72.28	69.23	71.53
6697	NYSE	ASH	Mon, Dec 31, 2018	70.34	71.16	69.98	70.96
6696	NYSE	ASH	Fri, Dec 28, 2018	70.98	71.50	69.62	70.25
6695	NYSE	ASH	Thu, Dec 27, 2018	68.58	70.77	67.17	70.68
6694	NYSE	ASH	Wed, Dec 26, 2018	65.45	68.31	64.94	68.22
6693	NYSE	ASH	Mon, Dec 24, 2018	66.52	66.75	65.28	65.28
6692	NYSE	ASH	Fri, Dec 21, 2018	68.86	69.42	66.72	67.12
6691	NYSE	ASH	Thu, Dec 20, 2018	70.33	70.39	68.36	68.70
6690	NYSE	ASH	Wed, Dec 19, 2018	71.31	71.91	69.76	70.28
6689	NYSE	ASH	Tue, Dec 18, 2018	71.30	71.66	70.49	71.03
6688	NYSE	ASH	Mon, Dec 17, 2018	72.89	72.90	70.23	70.66
6687	NYSE	ASH	Fri, Dec 14, 2018	73.75	74.09	72.68	72.97
6686	NYSE	ASH	Thu, Dec 13, 2018	76.31	76.88	74.37	74.49
6685	NYSE	ASH	Wed, Dec 12, 2018	76.57	77.30	76.09	76.14
6684	NYSE	ASH	Tue, Dec 11, 2018	76.11	76.90	75.29	75.30
6683	NYSE	ASH	Mon, Dec 10, 2018	76.53	76.72	74.71	75.27
6682	NYSE	ASH	Fri, Dec 7, 2018	79.22	80.23	75.76	76.33
6681	NYSE	ASH	Thu, Dec 6, 2018	79.60	79.83	77.81	79.03
6680	NYSE	ASH	Tue, Dec 4, 2018	82.78	82.98	80.91	81.07
6679	NYSE	ASH	Mon, Dec 3, 2018	83.24	83.36	81.98	82.79
6678	NYSE	ASH	Fri, Nov 30, 2018	81.98	82.41	81.50	81.89
6677	NYSE	ASH	Thu, Nov 29, 2018	81.98	82.80	81.45	82.41
6676	NYSE	ASH	Wed, Nov 28, 2018	80.91	82.28	79.75	82.26
6675	NYSE	ASH	Tue, Nov 27, 2018	80.87	80.87	79.47	80.42
6674	NYSE	ASH	Mon, Nov 26, 2018	82.10	82.43	81.43	81.44
6673	NYSE	ASH	Fri, Nov 23, 2018	80.34	82.21	80.32	81.66
6672	NYSE	ASH	Wed, Nov 21, 2018	80.84	82.10	80.75	81.22
6671	NYSE	ASH	Tue, Nov 20, 2018	79.16	80.82	78.98	80.51
6670	NYSE	ASH	Mon, Nov 19, 2018	81.84	82.50	80.20	80.32
6669	NYSE	ASH	Fri, Nov 16, 2018	81.94	82.42	80.80	82.30
6668	NYSE	ASH	Thu, Nov 15, 2018	80.53	83.14	80.39	82.34
6667	NYSE	ASH	Wed, Nov 14, 2018	81.86	82.01	80.12	80.86
6666	NYSE	ASH	Tue, Nov 13, 2018	82.44	82.83	81.24	81.64
6665	NYSE	ASH	Mon, Nov 12, 2018	83.97	83.97	81.90	82.24
6664	NYSE	ASH	Fri, Nov 9, 2018	83.37	84.11	81.82	83.63
6663	NYSE	ASH	Thu, Nov 8, 2018	84.25	84.81	83.29	83.83
6662	NYSE	ASH	Wed, Nov 7, 2018	79.23	84.52	79.23	83.97
6661	NYSE	ASH	Tue, Nov 6, 2018	76.87	78.59	76.86	77.84
6660	NYSE	ASH	Mon, Nov 5, 2018	76.78	77.46	75.42	77.06
6659	NYSE	ASH	Fri, Nov 2, 2018	75.92	77.16	75.64	76.33
6658	NYSE	ASH	Thu, Nov 1, 2018	74.53	75.88	74.00	75.49
6657	NYSE	ASH	Wed, Oct 31, 2018	74.29	75.11	73.86	73.98
6656	NYSE	ASH	Tue, Oct 30, 2018	72.28	73.68	71.71	73.58
6655	NYSE	ASH	Mon, Oct 29, 2018	74.71	74.78	71.40	72.13
6654	NYSE	ASH	Fri, Oct 26, 2018	73.11	74.83	72.28	73.71
6653	NYSE	ASH	Thu, Oct 25, 2018	72.96	75.07	72.23	74.08
6652	NYSE	ASH	Wed, Oct 24, 2018	74.65	74.97	72.49	72.57
6651	NYSE	ASH	Tue, Oct 23, 2018	73.98	75.08	73.08	74.74
6650	NYSE	ASH	Mon, Oct 22, 2018	74.92	75.21	74.34	75.04
6649	NYSE	ASH	Fri, Oct 19, 2018	75.13	75.38	74.27	74.66
6648	NYSE	ASH	Thu, Oct 18, 2018	75.51	76.28	74.60	74.85
6647	NYSE	ASH	Wed, Oct 17, 2018	75.99	76.19	75.19	75.65
6646	NYSE	ASH	Tue, Oct 16, 2018	75.03	76.44	74.58	76.32
6645	NYSE	ASH	Mon, Oct 15, 2018	74.60	75.09	74.08	74.69
6644	NYSE	ASH	Fri, Oct 12, 2018	75.90	76.10	74.09	74.88
6643	NYSE	ASH	Thu, Oct 11, 2018	77.00	77.18	75.14	75.23
6642	NYSE	ASH	Wed, Oct 10, 2018	79.49	79.79	77.00	77.05
6641	NYSE	ASH	Tue, Oct 9, 2018	81.78	81.86	79.49	79.73
6640	NYSE	ASH	Mon, Oct 8, 2018	82.68	83.25	81.85	82.36
6639	NYSE	ASH	Fri, Oct 5, 2018	83.04	83.09	81.98	82.88
6638	NYSE	ASH	Thu, Oct 4, 2018	83.34	83.50	82.47	83.01
6637	NYSE	ASH	Wed, Oct 3, 2018	83.69	84.24	83.29	83.54
6636	NYSE	ASH	Tue, Oct 2, 2018	84.33	84.65	83.40	83.47
6635	NYSE	ASH	Mon, Oct 1, 2018	84.39	84.84	83.98	84.21
6634	NYSE	ASH	Fri, Sep 28, 2018	83.72	84.25	83.45	83.86
6633	NYSE	ASH	Thu, Sep 27, 2018	84.58	84.98	83.95	84.03
6632	NYSE	ASH	Wed, Sep 26, 2018	85.94	85.94	84.51	84.55
6631	NYSE	ASH	Tue, Sep 25, 2018	85.61	86.29	85.05	85.98
6630	NYSE	ASH	Mon, Sep 24, 2018	85.44	85.68	84.97	85.31
6629	NYSE	ASH	Fri, Sep 21, 2018	86.31	86.53	85.65	85.67
6628	NYSE	ASH	Thu, Sep 20, 2018	85.52	86.33	85.52	86.10
6627	NYSE	ASH	Wed, Sep 19, 2018	84.85	85.89	84.85	85.26
6626	NYSE	ASH	Tue, Sep 18, 2018	84.71	85.08	84.37	84.79
6625	NYSE	ASH	Mon, Sep 17, 2018	84.61	85.01	83.77	84.70
6624	NYSE	ASH	Fri, Sep 14, 2018	84.76	85.17	84.29	84.60
6623	NYSE	ASH	Thu, Sep 13, 2018	84.17	84.72	84.03	84.60
6622	NYSE	ASH	Wed, Sep 12, 2018	84.37	84.45	83.52	83.83
6621	NYSE	ASH	Tue, Sep 11, 2018	83.41	84.49	83.17	84.34
6620	NYSE	ASH	Mon, Sep 10, 2018	84.19	84.50	83.55	83.55
6619	NYSE	ASH	Fri, Sep 7, 2018	84.07	84.42	83.51	83.86
6618	NYSE	ASH	Thu, Sep 6, 2018	84.50	84.82	83.92	84.42
6617	NYSE	ASH	Wed, Sep 5, 2018	83.63	84.56	83.63	84.33
6616	NYSE	ASH	Tue, Sep 4, 2018	83.68	84.20	83.42	83.83
6615	NYSE	ASH	Fri, Aug 31, 2018	83.79	84.30	83.21	84.20
6614	NYSE	ASH	Thu, Aug 30, 2018	84.41	84.41	83.74	83.91
6613	NYSE	ASH	Wed, Aug 29, 2018	84.60	85.14	83.93	84.45
6612	NYSE	ASH	Tue, Aug 28, 2018	85.41	85.83	84.33	84.60
6611	NYSE	ASH	Mon, Aug 27, 2018	84.89	85.49	84.73	85.23
6610	NYSE	ASH	Fri, Aug 24, 2018	85.17	85.27	84.65	84.84
6609	NYSE	ASH	Thu, Aug 23, 2018	86.06	86.14	85.45	85.57
6608	NYSE	ASH	Wed, Aug 22, 2018	85.43	86.06	85.05	85.91
6607	NYSE	ASH	Tue, Aug 21, 2018	84.63	85.71	84.63	85.46
6606	NYSE	ASH	Mon, Aug 20, 2018	85.00	85.10	84.31	84.39
6605	NYSE	ASH	Fri, Aug 17, 2018	84.53	85.16	84.24	84.82
6604	NYSE	ASH	Thu, Aug 16, 2018	84.37	85.02	83.96	84.58
6603	NYSE	ASH	Wed, Aug 15, 2018	84.39	84.39	82.96	83.81
6602	NYSE	ASH	Tue, Aug 14, 2018	84.55	84.94	84.41	84.81
6601	NYSE	ASH	Mon, Aug 13, 2018	85.18	85.84	84.11	84.37
6600	NYSE	ASH	Fri, Aug 10, 2018	85.67	86.39	85.06	85.45
6599	NYSE	ASH	Thu, Aug 9, 2018	85.87	86.63	85.63	86.11
6598	NYSE	ASH	Wed, Aug 8, 2018	85.65	86.58	85.38	85.88
6597	NYSE	ASH	Tue, Aug 7, 2018	85.50	86.25	85.27	85.72
6596	NYSE	ASH	Mon, Aug 6, 2018	84.86	85.46	83.89	85.17
6595	NYSE	ASH	Fri, Aug 3, 2018	85.08	85.63	84.28	84.94
6594	NYSE	ASH	Thu, Aug 2, 2018	84.00	85.98	83.70	84.89
6593	NYSE	ASH	Wed, Aug 1, 2018	83.01	84.60	81.43	83.81
6592	NYSE	ASH	Tue, Jul 31, 2018	81.97	82.45	81.66	82.11
6591	NYSE	ASH	Mon, Jul 30, 2018	82.68	82.72	81.71	81.77
6590	NYSE	ASH	Fri, Jul 27, 2018	82.80	83.00	82.02	82.61
6589	NYSE	ASH	Thu, Jul 26, 2018	81.79	83.00	81.79	82.83
6588	NYSE	ASH	Wed, Jul 25, 2018	81.89	82.29	81.03	81.80
6587	NYSE	ASH	Tue, Jul 24, 2018	82.94	83.26	81.86	81.95
6586	NYSE	ASH	Mon, Jul 23, 2018	81.05	82.85	80.67	82.45
6585	NYSE	ASH	Fri, Jul 20, 2018	81.20	81.29	80.48	81.01
6584	NYSE	ASH	Thu, Jul 19, 2018	80.03	81.41	80.03	81.26
6583	NYSE	ASH	Wed, Jul 18, 2018	81.11	81.48	80.44	80.68
6582	NYSE	ASH	Tue, Jul 17, 2018	79.02	81.03	79.02	80.91
6581	NYSE	ASH	Mon, Jul 16, 2018	81.63	81.63	79.45	79.86
6580	NYSE	ASH	Fri, Jul 13, 2018	81.23	81.40	80.81	81.18
6579	NYSE	ASH	Thu, Jul 12, 2018	80.27	81.26	79.83	81.11
6578	NYSE	ASH	Wed, Jul 11, 2018	80.18	80.63	79.28	80.36
6577	NYSE	ASH	Tue, Jul 10, 2018	79.74	81.07	79.70	80.85
6576	NYSE	ASH	Mon, Jul 9, 2018	78.75	79.94	78.72	79.70
6575	NYSE	ASH	Fri, Jul 6, 2018	78.56	78.93	78.29	78.62
6574	NYSE	ASH	Thu, Jul 5, 2018	78.17	78.66	77.69	78.58
6573	NYSE	ASH	Tue, Jul 3, 2018	78.30	78.72	77.57	77.93
6572	NYSE	ASH	Mon, Jul 2, 2018	78.12	78.42	77.41	78.25
6571	NYSE	ASH	Fri, Jun 29, 2018	78.36	78.99	78.17	78.18
6570	NYSE	ASH	Thu, Jun 28, 2018	77.08	78.17	76.54	78.08
6569	NYSE	ASH	Wed, Jun 27, 2018	77.98	78.70	76.98	77.03
6568	NYSE	ASH	Tue, Jun 26, 2018	77.67	78.01	77.38	77.97
6567	NYSE	ASH	Mon, Jun 25, 2018	78.15	78.54	77.21	77.49
6566	NYSE	ASH	Fri, Jun 22, 2018	78.09	78.69	77.87	78.51
6565	NYSE	ASH	Thu, Jun 21, 2018	78.33	78.79	77.33	77.64
6564	NYSE	ASH	Wed, Jun 20, 2018	78.62	78.67	77.99	78.30
6563	NYSE	ASH	Tue, Jun 19, 2018	77.81	78.82	77.44	78.42
6562	NYSE	ASH	Mon, Jun 18, 2018	77.82	78.78	77.64	78.35
6561	NYSE	ASH	Fri, Jun 15, 2018	79.07	79.08	78.16	78.23
6560	NYSE	ASH	Thu, Jun 14, 2018	79.22	79.67	78.61	79.08
6559	NYSE	ASH	Wed, Jun 13, 2018	79.62	79.99	78.74	79.04
6558	NYSE	ASH	Tue, Jun 12, 2018	79.71	80.37	79.41	79.49
6557	NYSE	ASH	Mon, Jun 11, 2018	80.12	80.41	79.35	79.61
6556	NYSE	ASH	Fri, Jun 8, 2018	79.62	80.26	78.97	80.01
6555	NYSE	ASH	Thu, Jun 7, 2018	80.12	80.84	79.42	79.61
6554	NYSE	ASH	Wed, Jun 6, 2018	79.78	80.14	78.85	80.00
6553	NYSE	ASH	Tue, Jun 5, 2018	79.01	80.03	79.01	80.00
6552	NYSE	ASH	Mon, Jun 4, 2018	78.86	79.14	78.00	79.00
6551	NYSE	ASH	Fri, Jun 1, 2018	78.12	78.46	77.73	78.18
6550	NYSE	ASH	Thu, May 31, 2018	78.37	78.64	77.18	77.72
6549	NYSE	ASH	Wed, May 30, 2018	78.20	78.51	77.81	78.10
6548	NYSE	ASH	Tue, May 29, 2018	78.64	78.97	77.54	77.90
6547	NYSE	ASH	Fri, May 25, 2018	77.47	79.18	77.43	79.02
6546	NYSE	ASH	Thu, May 24, 2018	77.76	77.97	77.23	77.87
6545	NYSE	ASH	Wed, May 23, 2018	78.05	78.40	77.42	77.75
6544	NYSE	ASH	Tue, May 22, 2018	78.57	79.68	78.16	78.41
6543	NYSE	ASH	Mon, May 21, 2018	78.26	78.53	77.97	78.23
6542	NYSE	ASH	Fri, May 18, 2018	77.24	78.30	77.03	77.75
6541	NYSE	ASH	Thu, May 17, 2018	76.81	77.92	76.62	77.25
6540	NYSE	ASH	Wed, May 16, 2018	75.54	77.12	75.25	76.51
6539	NYSE	ASH	Tue, May 15, 2018	74.52	75.58	74.01	75.47
6538	NYSE	ASH	Mon, May 14, 2018	74.32	74.96	74.19	74.70
6537	NYSE	ASH	Fri, May 11, 2018	74.83	75.43	74.31	74.38
6536	NYSE	ASH	Thu, May 10, 2018	74.35	74.77	73.96	74.66
6535	NYSE	ASH	Wed, May 9, 2018	73.70	74.31	73.17	74.17
6534	NYSE	ASH	Tue, May 8, 2018	73.03	73.63	72.97	73.28
6533	NYSE	ASH	Mon, May 7, 2018	73.65	74.21	72.97	73.32
6532	NYSE	ASH	Fri, May 4, 2018	71.34	73.42	70.28	73.20
6531	NYSE	ASH	Thu, May 3, 2018	71.65	71.93	70.57	71.48
6530	NYSE	ASH	Wed, May 2, 2018	68.26	72.72	68.26	71.30
6529	NYSE	ASH	Tue, May 1, 2018	66.07	66.30	64.81	66.19
6528	NYSE	ASH	Mon, Apr 30, 2018	68.24	68.46	66.14	66.18
6527	NYSE	ASH	Fri, Apr 27, 2018	68.82	68.82	68.10	68.30
6526	NYSE	ASH	Thu, Apr 26, 2018	69.28	69.31	68.40	68.64
6525	NYSE	ASH	Wed, Apr 25, 2018	68.68	69.36	68.23	69.14
6524	NYSE	ASH	Tue, Apr 24, 2018	69.98	70.41	67.66	68.46
6523	NYSE	ASH	Mon, Apr 23, 2018	69.67	70.09	69.25	69.72
6522	NYSE	ASH	Fri, Apr 20, 2018	70.53	70.53	69.60	69.68
6521	NYSE	ASH	Thu, Apr 19, 2018	70.70	70.81	69.95	70.39
6520	NYSE	ASH	Wed, Apr 18, 2018	71.03	71.78	70.58	70.83
6519	NYSE	ASH	Tue, Apr 17, 2018	70.71	71.11	70.23	70.69
6518	NYSE	ASH	Mon, Apr 16, 2018	69.80	70.69	69.23	70.34
6517	NYSE	ASH	Fri, Apr 13, 2018	69.82	70.14	69.22	69.54
6516	NYSE	ASH	Thu, Apr 12, 2018	69.90	70.16	69.15	69.51
6515	NYSE	ASH	Wed, Apr 11, 2018	69.09	69.71	68.71	69.49
6514	NYSE	ASH	Tue, Apr 10, 2018	70.01	70.54	69.44	69.58
6513	NYSE	ASH	Mon, Apr 9, 2018	69.06	69.77	68.55	69.11
6512	NYSE	ASH	Fri, Apr 6, 2018	70.02	70.26	68.33	68.60
6511	NYSE	ASH	Thu, Apr 5, 2018	69.78	70.82	69.62	70.56
6510	NYSE	ASH	Wed, Apr 4, 2018	67.83	69.34	67.51	69.22
6509	NYSE	ASH	Tue, Apr 3, 2018	68.60	68.90	67.82	68.72
6508	NYSE	ASH	Mon, Apr 2, 2018	69.60	69.80	67.82	68.39
6507	NYSE	ASH	Thu, Mar 29, 2018	69.22	70.18	68.48	69.79
6506	NYSE	ASH	Wed, Mar 28, 2018	69.35	70.16	68.73	69.07
6505	NYSE	ASH	Tue, Mar 27, 2018	69.93	69.98	68.71	69.00
6504	NYSE	ASH	Mon, Mar 26, 2018	70.02	70.17	68.57	69.59
6503	NYSE	ASH	Fri, Mar 23, 2018	69.48	70.00	67.49	67.96
6502	NYSE	ASH	Thu, Mar 22, 2018	69.58	69.90	68.07	68.18
6501	NYSE	ASH	Wed, Mar 21, 2018	71.64	71.87	69.82	70.09
6500	NYSE	ASH	Tue, Mar 20, 2018	73.18	74.29	70.83	71.82
6499	NYSE	ASH	Mon, Mar 19, 2018	74.16	74.16	71.99	72.79
6498	NYSE	ASH	Fri, Mar 16, 2018	72.21	76.99	71.91	74.73
6497	NYSE	ASH	Thu, Mar 15, 2018	71.33	72.40	70.48	72.22
6496	NYSE	ASH	Wed, Mar 14, 2018	72.05	72.05	70.99	71.17
6495	NYSE	ASH	Tue, Mar 13, 2018	73.32	73.32	71.37	71.68
6494	NYSE	ASH	Mon, Mar 12, 2018	72.84	73.56	72.63	72.72
6493	NYSE	ASH	Fri, Mar 9, 2018	72.58	73.22	71.83	72.62
6492	NYSE	ASH	Thu, Mar 8, 2018	72.61	72.61	70.94	72.08
6491	NYSE	ASH	Wed, Mar 7, 2018	71.94	73.59	71.85	72.27
6490	NYSE	ASH	Tue, Mar 6, 2018	72.51	72.84	71.56	72.20
6489	NYSE	ASH	Mon, Mar 5, 2018	69.52	72.51	69.52	72.17
6488	NYSE	ASH	Fri, Mar 2, 2018	69.53	70.14	68.98	69.85
6487	NYSE	ASH	Thu, Mar 1, 2018	70.78	71.11	69.52	70.10
6486	NYSE	ASH	Wed, Feb 28, 2018	72.20	72.34	70.82	70.82
6485	NYSE	ASH	Tue, Feb 27, 2018	71.44	72.77	71.26	72.10
6484	NYSE	ASH	Mon, Feb 26, 2018	71.64	71.64	70.53	71.46
6483	NYSE	ASH	Fri, Feb 23, 2018	70.52	71.59	70.35	71.42
6482	NYSE	ASH	Thu, Feb 22, 2018	70.68	71.24	70.04	70.35
6481	NYSE	ASH	Wed, Feb 21, 2018	70.96	71.74	70.65	70.66
6480	NYSE	ASH	Tue, Feb 20, 2018	71.93	72.50	70.78	70.98
6479	NYSE	ASH	Fri, Feb 16, 2018	72.81	73.51	72.02	72.24
6478	NYSE	ASH	Thu, Feb 15, 2018	72.32	73.62	71.31	73.14
6477	NYSE	ASH	Wed, Feb 14, 2018	69.99	72.35	69.99	71.78
6476	NYSE	ASH	Tue, Feb 13, 2018	70.13	70.54	68.66	70.41
6475	NYSE	ASH	Mon, Feb 12, 2018	70.00	70.80	69.08	70.24
6474	NYSE	ASH	Fri, Feb 9, 2018	71.00	71.77	67.78	69.77
6473	NYSE	ASH	Thu, Feb 8, 2018	72.84	73.27	70.44	70.46
6472	NYSE	ASH	Wed, Feb 7, 2018	70.50	74.35	70.34	72.66
6471	NYSE	ASH	Tue, Feb 6, 2018	71.97	74.31	70.54	73.73
6470	NYSE	ASH	Mon, Feb 5, 2018	73.54	77.16	72.35	72.74
6469	NYSE	ASH	Fri, Feb 2, 2018	70.04	74.84	68.71	73.87
6468	NYSE	ASH	Thu, Feb 1, 2018	72.56	73.16	70.05	70.59
6467	NYSE	ASH	Wed, Jan 31, 2018	71.98	73.02	71.65	72.59
6466	NYSE	ASH	Tue, Jan 30, 2018	69.13	75.43	66.27	72.68
6465	NYSE	ASH	Mon, Jan 29, 2018	71.94	73.44	71.30	72.39
6464	NYSE	ASH	Fri, Jan 26, 2018	75.92	76.40	72.39	72.43
6463	NYSE	ASH	Thu, Jan 25, 2018	74.92	75.93	74.41	75.71
6462	NYSE	ASH	Wed, Jan 24, 2018	74.07	75.75	73.86	74.45
6461	NYSE	ASH	Tue, Jan 23, 2018	73.77	75.15	73.18	73.96
6460	NYSE	ASH	Mon, Jan 22, 2018	74.37	74.37	72.97	73.85
6459	NYSE	ASH	Fri, Jan 19, 2018	73.17	74.62	72.51	74.33
6458	NYSE	ASH	Thu, Jan 18, 2018	72.35	73.25	71.92	72.97
6457	NYSE	ASH	Wed, Jan 17, 2018	72.75	72.91	71.80	72.55
6456	NYSE	ASH	Tue, Jan 16, 2018	73.46	74.19	72.41	72.55
6455	NYSE	ASH	Fri, Jan 12, 2018	73.98	74.22	73.31	74.12
6454	NYSE	ASH	Thu, Jan 11, 2018	72.54	73.75	72.09	73.74
6453	NYSE	ASH	Wed, Jan 10, 2018	72.51	72.64	71.91	72.30
6452	NYSE	ASH	Tue, Jan 9, 2018	73.42	73.51	72.55	72.79
6451	NYSE	ASH	Mon, Jan 8, 2018	74.11	74.14	72.93	73.38
6450	NYSE	ASH	Fri, Jan 5, 2018	73.97	74.14	73.76	74.08
6449	NYSE	ASH	Thu, Jan 4, 2018	73.86	74.81	73.65	73.69
6448	NYSE	ASH	Wed, Jan 3, 2018	73.16	73.98	72.83	73.59
6447	NYSE	ASH	Tue, Jan 2, 2018	71.36	73.25	71.08	73.13
6446	NYSE	ASH	Fri, Dec 29, 2017	71.90	71.90	71.13	71.20
6445	NYSE	ASH	Thu, Dec 28, 2017	71.49	71.61	71.13	71.49
6444	NYSE	ASH	Wed, Dec 27, 2017	71.39	71.66	71.07	71.33
6443	NYSE	ASH	Tue, Dec 26, 2017	71.35	71.62	71.14	71.29
6442	NYSE	ASH	Fri, Dec 22, 2017	71.37	71.81	71.15	71.47
6441	NYSE	ASH	Thu, Dec 21, 2017	70.94	71.43	70.84	71.39
6440	NYSE	ASH	Wed, Dec 20, 2017	70.89	71.16	70.32	70.87
6439	NYSE	ASH	Tue, Dec 19, 2017	71.23	71.25	70.33	70.72
6438	NYSE	ASH	Mon, Dec 18, 2017	70.85	71.28	70.69	71.04
6437	NYSE	ASH	Fri, Dec 15, 2017	70.30	71.13	70.25	70.53
6436	NYSE	ASH	Thu, Dec 14, 2017	70.99	71.20	69.93	70.06
6435	NYSE	ASH	Wed, Dec 13, 2017	71.02	71.34	70.66	71.00
6434	NYSE	ASH	Tue, Dec 12, 2017	70.95	71.17	70.79	71.03
6433	NYSE	ASH	Mon, Dec 11, 2017	70.41	71.53	70.28	70.72
6432	NYSE	ASH	Fri, Dec 8, 2017	70.70	70.70	70.02	70.14
6431	NYSE	ASH	Thu, Dec 7, 2017	70.55	70.79	69.90	70.56
6430	NYSE	ASH	Wed, Dec 6, 2017	71.16	71.16	69.88	70.40
6429	NYSE	ASH	Tue, Dec 5, 2017	73.27	73.27	71.44	71.59
6428	NYSE	ASH	Mon, Dec 4, 2017	73.94	74.58	73.21	73.30
6427	NYSE	ASH	Fri, Dec 1, 2017	74.26	74.44	72.49	73.50
6426	NYSE	ASH	Thu, Nov 30, 2017	73.58	74.75	73.29	73.98
6425	NYSE	ASH	Wed, Nov 29, 2017	71.25	73.72	70.47	73.49
6424	NYSE	ASH	Tue, Nov 28, 2017	70.33	71.13	69.69	71.13
6423	NYSE	ASH	Mon, Nov 27, 2017	70.70	71.22	70.26	70.37
6422	NYSE	ASH	Fri, Nov 24, 2017	70.35	71.03	70.08	70.81
6421	NYSE	ASH	Wed, Nov 22, 2017	70.33	70.37	69.61	70.16
6420	NYSE	ASH	Tue, Nov 21, 2017	70.25	70.45	69.61	70.27
6419	NYSE	ASH	Mon, Nov 20, 2017	70.63	71.02	69.91	70.16
6418	NYSE	ASH	Fri, Nov 17, 2017	70.61	70.88	70.18	70.76
6417	NYSE	ASH	Thu, Nov 16, 2017	67.20	70.89	67.20	70.75
6416	NYSE	ASH	Wed, Nov 15, 2017	66.23	67.20	65.38	67.16
6415	NYSE	ASH	Tue, Nov 14, 2017	66.82	66.94	66.21	66.67
6414	NYSE	ASH	Mon, Nov 13, 2017	65.69	67.16	65.61	67.10
6413	NYSE	ASH	Fri, Nov 10, 2017	64.95	66.08	64.83	66.01
6412	NYSE	ASH	Thu, Nov 9, 2017	64.67	65.17	64.13	65.08
6411	NYSE	ASH	Wed, Nov 8, 2017	66.43	66.66	65.10	65.23
6410	NYSE	ASH	Tue, Nov 7, 2017	69.21	69.21	65.72	66.16
6409	NYSE	ASH	Mon, Nov 6, 2017	68.43	68.99	68.26	68.39
6408	NYSE	ASH	Fri, Nov 3, 2017	68.58	68.90	68.04	68.66
6407	NYSE	ASH	Thu, Nov 2, 2017	68.54	68.82	68.21	68.73
6406	NYSE	ASH	Wed, Nov 1, 2017	68.45	69.33	68.19	68.68
6405	NYSE	ASH	Tue, Oct 31, 2017	67.74	68.40	67.68	67.98
6404	NYSE	ASH	Mon, Oct 30, 2017	68.02	68.08	67.33	67.57
6403	NYSE	ASH	Fri, Oct 27, 2017	68.35	68.72	67.47	68.19
6402	NYSE	ASH	Thu, Oct 26, 2017	67.99	68.64	67.54	68.40
6401	NYSE	ASH	Wed, Oct 25, 2017	67.43	68.00	67.19	67.68
6400	NYSE	ASH	Tue, Oct 24, 2017	66.90	67.86	66.90	67.65
6399	NYSE	ASH	Mon, Oct 23, 2017	66.78	67.19	66.45	66.85
6398	NYSE	ASH	Fri, Oct 20, 2017	66.56	66.99	66.50	66.73
6397	NYSE	ASH	Thu, Oct 19, 2017	65.93	66.35	65.59	66.19
6396	NYSE	ASH	Wed, Oct 18, 2017	66.76	66.86	66.15	66.20
6395	NYSE	ASH	Tue, Oct 17, 2017	66.84	66.99	66.56	66.60
6394	NYSE	ASH	Mon, Oct 16, 2017	66.54	67.25	66.48	66.96
6393	NYSE	ASH	Fri, Oct 13, 2017	66.15	66.95	65.85	66.46
6392	NYSE	ASH	Thu, Oct 12, 2017	65.85	66.18	65.72	65.92
6391	NYSE	ASH	Wed, Oct 11, 2017	66.20	66.24	65.76	65.98
6390	NYSE	ASH	Tue, Oct 10, 2017	66.62	66.62	66.00	66.15
6389	NYSE	ASH	Mon, Oct 9, 2017	66.99	67.10	66.46	66.46
6388	NYSE	ASH	Fri, Oct 6, 2017	66.72	67.30	66.00	66.83
6387	NYSE	ASH	Thu, Oct 5, 2017	67.20	67.55	66.95	67.00
6386	NYSE	ASH	Wed, Oct 4, 2017	67.15	67.56	66.82	67.00
6385	NYSE	ASH	Tue, Oct 3, 2017	65.94	67.08	65.84	67.05
6384	NYSE	ASH	Mon, Oct 2, 2017	65.41	65.83	65.41	65.70
6383	NYSE	ASH	Fri, Sep 29, 2017	65.61	65.99	65.19	65.39
6382	NYSE	ASH	Thu, Sep 28, 2017	65.32	66.02	65.15	65.60
6381	NYSE	ASH	Wed, Sep 27, 2017	65.21	65.47	65.04	65.39
6380	NYSE	ASH	Tue, Sep 26, 2017	64.71	65.21	64.33	65.01
6379	NYSE	ASH	Mon, Sep 25, 2017	64.24	64.50	64.14	64.26
6378	NYSE	ASH	Fri, Sep 22, 2017	64.10	64.76	64.08	64.17
6377	NYSE	ASH	Thu, Sep 21, 2017	64.22	64.58	63.91	64.22
6376	NYSE	ASH	Wed, Sep 20, 2017	64.40	64.48	63.92	64.02
6375	NYSE	ASH	Tue, Sep 19, 2017	64.79	64.82	63.98	64.18
6374	NYSE	ASH	Mon, Sep 18, 2017	64.02	64.74	63.86	64.74
6373	NYSE	ASH	Fri, Sep 15, 2017	63.51	64.08	63.47	64.02
6372	NYSE	ASH	Thu, Sep 14, 2017	63.53	63.88	63.45	63.54
6371	NYSE	ASH	Wed, Sep 13, 2017	63.65	64.05	63.14	63.65
6370	NYSE	ASH	Tue, Sep 12, 2017	63.69	64.22	63.49	63.66
6369	NYSE	ASH	Mon, Sep 11, 2017	62.06	63.58	61.74	63.57
6368	NYSE	ASH	Fri, Sep 8, 2017	61.26	61.88	61.08	61.67
6367	NYSE	ASH	Thu, Sep 7, 2017	61.40	61.57	60.93	61.32
6366	NYSE	ASH	Wed, Sep 6, 2017	61.63	61.63	60.98	61.35
6365	NYSE	ASH	Tue, Sep 5, 2017	62.03	62.27	61.36	61.41
6364	NYSE	ASH	Fri, Sep 1, 2017	62.23	62.33	61.62	62.30
6363	NYSE	ASH	Thu, Aug 31, 2017	61.06	62.13	60.91	62.05
6362	NYSE	ASH	Wed, Aug 30, 2017	60.66	60.82	60.28	60.79
6361	NYSE	ASH	Tue, Aug 29, 2017	60.85	61.14	60.71	60.66
6360	NYSE	ASH	Mon, Aug 28, 2017	61.47	61.63	61.14	61.26
6359	NYSE	ASH	Fri, Aug 25, 2017	61.55	61.66	61.18	61.47
6358	NYSE	ASH	Thu, Aug 24, 2017	61.70	61.89	61.30	61.32
6357	NYSE	ASH	Wed, Aug 23, 2017	61.02	61.81	61.02	61.60
6356	NYSE	ASH	Tue, Aug 22, 2017	61.19	61.63	61.07	61.46
6355	NYSE	ASH	Mon, Aug 21, 2017	60.89	61.06	60.62	60.89
6354	NYSE	ASH	Fri, Aug 18, 2017	60.84	61.36	60.54	60.98
6353	NYSE	ASH	Thu, Aug 17, 2017	61.48	61.79	60.79	60.83
6352	NYSE	ASH	Wed, Aug 16, 2017	61.25	62.04	61.25	61.56
6351	NYSE	ASH	Tue, Aug 15, 2017	61.14	61.91	60.50	61.15
6350	NYSE	ASH	Mon, Aug 14, 2017	61.25	61.42	60.98	61.20
6349	NYSE	ASH	Fri, Aug 11, 2017	60.89	61.25	59.80	60.82
6348	NYSE	ASH	Thu, Aug 10, 2017	60.95	61.37	60.82	61.07
6347	NYSE	ASH	Wed, Aug 9, 2017	62.07	62.43	61.21	61.36
6346	NYSE	ASH	Tue, Aug 8, 2017	63.17	63.45	62.17	62.29
6345	NYSE	ASH	Mon, Aug 7, 2017	63.52	63.84	63.28	63.41
6344	NYSE	ASH	Fri, Aug 4, 2017	63.07	63.66	62.97	63.48
6343	NYSE	ASH	Thu, Aug 3, 2017	63.54	63.56	61.98	62.77
6342	NYSE	ASH	Wed, Aug 2, 2017	65.91	65.91	62.83	63.41
6341	NYSE	ASH	Tue, Aug 1, 2017	65.17	65.76	64.56	64.82
6340	NYSE	ASH	Mon, Jul 31, 2017	65.71	65.76	64.62	64.97
6339	NYSE	ASH	Fri, Jul 28, 2017	65.90	66.12	64.79	65.46
6338	NYSE	ASH	Thu, Jul 27, 2017	66.65	66.67	65.58	66.03
6337	NYSE	ASH	Wed, Jul 26, 2017	67.02	67.06	66.36	66.58
6336	NYSE	ASH	Tue, Jul 25, 2017	66.90	67.33	66.65	67.01
6335	NYSE	ASH	Mon, Jul 24, 2017	66.65	66.72	66.07	66.49
6334	NYSE	ASH	Fri, Jul 21, 2017	66.53	66.94	66.23	66.67
6333	NYSE	ASH	Thu, Jul 20, 2017	66.82	66.91	66.49	66.60
6332	NYSE	ASH	Wed, Jul 19, 2017	66.38	67.00	66.38	66.88
6331	NYSE	ASH	Tue, Jul 18, 2017	65.52	66.86	65.19	66.39
6330	NYSE	ASH	Mon, Jul 17, 2017	65.84	65.96	65.53	65.59
6329	NYSE	ASH	Fri, Jul 14, 2017	65.86	66.03	65.59	65.61
6328	NYSE	ASH	Thu, Jul 13, 2017	66.07	66.24	65.41	65.55
6327	NYSE	ASH	Wed, Jul 12, 2017	66.20	67.00	65.86	66.07
6326	NYSE	ASH	Tue, Jul 11, 2017	65.88	66.64	65.52	65.87
6325	NYSE	ASH	Mon, Jul 10, 2017	65.48	65.93	65.18	65.74
6324	NYSE	ASH	Fri, Jul 7, 2017	65.53	66.38	65.35	65.71
6323	NYSE	ASH	Thu, Jul 6, 2017	65.82	66.13	65.17	65.50
6322	NYSE	ASH	Wed, Jul 5, 2017	66.24	66.67	65.69	65.94
6321	NYSE	ASH	Mon, Jul 3, 2017	66.12	66.80	65.96	66.28
6320	NYSE	ASH	Fri, Jun 30, 2017	66.15	66.18	65.64	65.91
6319	NYSE	ASH	Thu, Jun 29, 2017	66.66	66.93	65.48	65.95
6318	NYSE	ASH	Wed, Jun 28, 2017	67.26	67.29	66.44	66.51
6317	NYSE	ASH	Tue, Jun 27, 2017	67.20	67.20	66.64	66.74
6316	NYSE	ASH	Mon, Jun 26, 2017	67.32	67.81	67.00	67.01
6315	NYSE	ASH	Fri, Jun 23, 2017	66.54	67.51	66.34	67.25
6314	NYSE	ASH	Thu, Jun 22, 2017	66.88	67.17	66.48	66.66
6313	NYSE	ASH	Wed, Jun 21, 2017	66.96	67.03	66.48	66.85
6312	NYSE	ASH	Tue, Jun 20, 2017	66.75	67.30	66.26	67.11
6311	NYSE	ASH	Mon, Jun 19, 2017	66.48	67.37	66.41	67.00
6310	NYSE	ASH	Fri, Jun 16, 2017	65.80	66.72	65.60	66.43
6309	NYSE	ASH	Thu, Jun 15, 2017	66.25	66.67	65.54	65.91
6308	NYSE	ASH	Wed, Jun 14, 2017	66.71	66.71	65.97	66.66
6307	NYSE	ASH	Tue, Jun 13, 2017	66.47	66.78	66.08	66.69
6306	NYSE	ASH	Mon, Jun 12, 2017	67.04	67.42	66.00	66.21
6305	NYSE	ASH	Fri, Jun 9, 2017	66.90	67.63	66.81	67.21
6304	NYSE	ASH	Thu, Jun 8, 2017	66.60	66.88	65.98	66.80
6303	NYSE	ASH	Wed, Jun 7, 2017	66.71	66.81	65.97	66.65
6302	NYSE	ASH	Tue, Jun 6, 2017	66.66	66.92	66.05	66.46
6301	NYSE	ASH	Mon, Jun 5, 2017	67.20	67.42	66.77	66.85
6300	NYSE	ASH	Fri, Jun 2, 2017	67.22	67.90	67.11	67.45
6299	NYSE	ASH	Thu, Jun 1, 2017	66.89	67.23	66.62	67.22
6298	NYSE	ASH	Wed, May 31, 2017	66.72	66.79	65.84	66.54
6297	NYSE	ASH	Tue, May 30, 2017	66.24	66.71	66.12	66.49
6296	NYSE	ASH	Fri, May 26, 2017	66.58	66.83	65.97	66.47
6295	NYSE	ASH	Thu, May 25, 2017	66.45	67.51	66.28	66.67
6294	NYSE	ASH	Wed, May 24, 2017	64.54	66.55	64.54	66.33
6293	NYSE	ASH	Tue, May 23, 2017	63.64	64.78	63.55	64.66
6292	NYSE	ASH	Mon, May 22, 2017	65.16	65.48	63.47	63.49
6291	NYSE	ASH	Fri, May 19, 2017	64.01	65.14	63.80	65.01
6290	NYSE	ASH	Thu, May 18, 2017	63.08	64.25	62.70	64.12
6289	NYSE	ASH	Wed, May 17, 2017	62.95	63.70	62.34	63.40
6288	NYSE	ASH	Tue, May 16, 2017	63.02	64.31	63.01	63.31
6287	NYSE	ASH	Mon, May 15, 2017	60.35	64.05	60.27	62.93
6286	NYSE	ASH	Fri, May 12, 2017	59.84	59.89	59.44	59.57
6285	NYSE	ASH	Thu, May 11, 2017	60.54	60.66	59.56	59.76
6284	NYSE	ASH	Wed, May 10, 2017	60.30	60.85	60.24	60.65
6283	NYSE	ASH	Tue, May 9, 2017	60.23	60.98	60.12	60.26
6282	NYSE	ASH	Mon, May 8, 2017	60.27	60.40	59.83	60.20
6281	NYSE	ASH	Fri, May 5, 2017	59.70	60.61	59.58	60.40
6280	NYSE	ASH	Thu, May 4, 2017	59.57	59.82	58.99	59.54
6279	NYSE	ASH	Wed, May 3, 2017	59.51	59.93	59.38	59.48
6278	NYSE	ASH	Tue, May 2, 2017	60.04	60.17	59.45	59.79
6277	NYSE	ASH	Mon, May 1, 2017	60.52	60.93	59.81	59.93
6276	NYSE	ASH	Fri, Apr 28, 2017	60.44	60.77	59.91	60.42
6275	NYSE	ASH	Thu, Apr 27, 2017	61.32	61.43	60.27	60.52
6274	NYSE	ASH	Wed, Apr 26, 2017	62.42	62.54	60.96	61.08
6273	NYSE	ASH	Tue, Apr 25, 2017	62.22	62.72	62.11	62.41
6272	NYSE	ASH	Mon, Apr 24, 2017	61.79	62.06	61.30	61.96
6271	NYSE	ASH	Fri, Apr 21, 2017	61.52	61.60	61.04	61.19
6270	NYSE	ASH	Thu, Apr 20, 2017	61.25	61.69	60.88	61.40
6269	NYSE	ASH	Wed, Apr 19, 2017	60.91	61.19	60.79	60.87
6268	NYSE	ASH	Tue, Apr 18, 2017	60.71	61.14	60.39	60.66
6267	NYSE	ASH	Mon, Apr 17, 2017	60.30	61.30	60.30	61.02
6266	NYSE	ASH	Thu, Apr 13, 2017	60.58	60.84	59.77	59.81
6265	NYSE	ASH	Wed, Apr 12, 2017	61.69	61.69	60.41	60.65
6264	NYSE	ASH	Tue, Apr 11, 2017	61.65	61.90	61.18	61.70
6263	NYSE	ASH	Mon, Apr 10, 2017	61.19	61.82	61.10	61.78
6262	NYSE	ASH	Fri, Apr 7, 2017	60.91	61.49	60.85	61.20
6261	NYSE	ASH	Thu, Apr 6, 2017	60.95	61.15	60.61	61.13
6260	NYSE	ASH	Wed, Apr 5, 2017	60.59	61.70	60.53	60.92
6259	NYSE	ASH	Tue, Apr 4, 2017	60.62	61.08	60.34	60.56
6258	NYSE	ASH	Mon, Apr 3, 2017	60.76	61.08	60.07	60.61
6257	NYSE	ASH	Fri, Mar 31, 2017	60.71	60.87	60.51	60.58
6256	NYSE	ASH	Thu, Mar 30, 2017	60.50	60.72	60.15	60.67
6255	NYSE	ASH	Wed, Mar 29, 2017	60.26	60.55	59.99	60.39
6254	NYSE	ASH	Tue, Mar 28, 2017	60.07	60.47	59.71	60.30
6253	NYSE	ASH	Mon, Mar 27, 2017	58.77	60.08	58.71	59.99
6252	NYSE	ASH	Fri, Mar 24, 2017	60.04	60.41	59.43	59.62
6251	NYSE	ASH	Thu, Mar 23, 2017	59.61	60.17	59.45	60.06
6250	NYSE	ASH	Wed, Mar 22, 2017	59.24	59.64	58.85	59.61
6249	NYSE	ASH	Tue, Mar 21, 2017	60.30	60.49	59.09	59.15
6248	NYSE	ASH	Mon, Mar 20, 2017	60.77	60.77	60.12	60.15
6247	NYSE	ASH	Fri, Mar 17, 2017	60.48	61.10	60.18	60.85
6246	NYSE	ASH	Thu, Mar 16, 2017	60.66	60.66	59.89	60.20
6245	NYSE	ASH	Wed, Mar 15, 2017	60.15	60.75	60.04	60.50
6244	NYSE	ASH	Tue, Mar 14, 2017	59.48	59.76	59.03	59.63
6243	NYSE	ASH	Mon, Mar 13, 2017	59.15	59.91	58.88	59.69
6242	NYSE	ASH	Fri, Mar 10, 2017	59.23	59.31	58.57	59.00
6241	NYSE	ASH	Thu, Mar 9, 2017	59.04	59.28	58.62	58.67
6240	NYSE	ASH	Wed, Mar 8, 2017	58.32	59.16	58.23	59.10
6239	NYSE	ASH	Tue, Mar 7, 2017	59.00	59.06	58.15	58.34
6238	NYSE	ASH	Mon, Mar 6, 2017	59.22	59.64	58.83	58.86
6237	NYSE	ASH	Fri, Mar 3, 2017	59.85	60.06	59.42	59.86
6236	NYSE	ASH	Thu, Mar 2, 2017	59.50	60.22	59.50	59.70
6235	NYSE	ASH	Wed, Mar 1, 2017	59.93	60.47	59.72	59.94
6234	NYSE	ASH	Tue, Feb 28, 2017	59.08	59.32	58.29	59.03
6233	NYSE	ASH	Mon, Feb 27, 2017	59.48	59.71	58.98	59.20
6232	NYSE	ASH	Fri, Feb 24, 2017	59.53	59.81	58.42	59.63
6231	NYSE	ASH	Thu, Feb 23, 2017	60.41	60.53	59.71	59.96
6230	NYSE	ASH	Wed, Feb 22, 2017	60.05	60.75	59.87	60.16
6229	NYSE	ASH	Tue, Feb 21, 2017	59.68	60.41	59.60	60.27
6228	NYSE	ASH	Fri, Feb 17, 2017	58.92	59.60	58.69	59.60
6227	NYSE	ASH	Thu, Feb 16, 2017	59.28	59.66	58.88	59.10
6226	NYSE	ASH	Wed, Feb 15, 2017	58.72	59.17	58.49	59.09
6225	NYSE	ASH	Tue, Feb 14, 2017	58.91	59.08	58.39	58.95
6224	NYSE	ASH	Mon, Feb 13, 2017	58.29	59.25	58.02	59.03
6223	NYSE	ASH	Fri, Feb 10, 2017	57.74	58.27	57.50	58.07
6222	NYSE	ASH	Thu, Feb 9, 2017	57.59	57.82	57.14	57.68
6221	NYSE	ASH	Wed, Feb 8, 2017	57.39	57.63	57.05	57.56
6220	NYSE	ASH	Tue, Feb 7, 2017	57.46	57.83	57.28	57.52
6219	NYSE	ASH	Mon, Feb 6, 2017	57.84	58.01	57.38	57.57
6218	NYSE	ASH	Fri, Feb 3, 2017	57.80	58.32	56.55	58.08
6217	NYSE	ASH	Thu, Feb 2, 2017	58.25	58.28	57.41	57.55
6216	NYSE	ASH	Wed, Feb 1, 2017	58.25	58.65	57.72	58.42
6215	NYSE	ASH	Tue, Jan 31, 2017	58.18	58.58	57.57	58.24
6214	NYSE	ASH	Mon, Jan 30, 2017	57.64	57.94	56.85	57.88
6213	NYSE	ASH	Fri, Jan 27, 2017	57.82	59.59	57.82	58.18
6212	NYSE	ASH	Thu, Jan 26, 2017	56.71	57.04	56.42	56.88
6211	NYSE	ASH	Wed, Jan 25, 2017	55.63	57.00	55.57	56.99
6210	NYSE	ASH	Tue, Jan 24, 2017	54.54	55.76	53.86	55.68
6209	NYSE	ASH	Mon, Jan 23, 2017	54.07	54.33	53.57	54.31
6208	NYSE	ASH	Fri, Jan 20, 2017	53.78	54.09	53.54	53.82
6207	NYSE	ASH	Thu, Jan 19, 2017	54.03	54.16	53.45	53.71
6206	NYSE	ASH	Wed, Jan 18, 2017	54.30	54.68	53.88	54.04
6205	NYSE	ASH	Tue, Jan 17, 2017	54.11	54.62	53.35	54.28
6204	NYSE	ASH	Fri, Jan 13, 2017	54.34	54.62	53.91	54.45
6203	NYSE	ASH	Thu, Jan 12, 2017	54.31	54.39	53.64	54.30
6202	NYSE	ASH	Wed, Jan 11, 2017	54.24	54.27	53.85	54.26
6201	NYSE	ASH	Tue, Jan 10, 2017	54.47	54.71	54.01	54.27
6200	NYSE	ASH	Mon, Jan 9, 2017	54.47	54.60	54.09	54.23
6199	NYSE	ASH	Fri, Jan 6, 2017	54.45	54.89	54.21	54.69
6198	NYSE	ASH	Thu, Jan 5, 2017	54.08	54.54	53.90	54.52
6197	NYSE	ASH	Wed, Jan 4, 2017	53.66	54.53	53.32	54.29
6196	NYSE	ASH	Tue, Jan 3, 2017	54.01	54.03	52.91	53.39
6195	NYSE	ASH	Fri, Dec 30, 2016	53.77	54.27	53.34	53.47
6194	NYSE	ASH	Thu, Dec 29, 2016	53.53	53.88	53.48	53.87
6193	NYSE	ASH	Wed, Dec 28, 2016	54.76	54.76	53.48	53.53
6192	NYSE	ASH	Tue, Dec 27, 2016	53.82	54.43	53.68	54.32
6191	NYSE	ASH	Fri, Dec 23, 2016	52.95	53.98	52.95	53.83
6190	NYSE	ASH	Thu, Dec 22, 2016	53.53	53.53	52.64	53.03
6189	NYSE	ASH	Wed, Dec 21, 2016	53.69	53.89	53.36	53.62
6188	NYSE	ASH	Tue, Dec 20, 2016	53.80	54.11	53.62	53.76
6187	NYSE	ASH	Mon, Dec 19, 2016	53.81	53.94	52.68	53.90
6186	NYSE	ASH	Fri, Dec 16, 2016	55.15	55.43	53.87	53.87
6185	NYSE	ASH	Thu, Dec 15, 2016	54.58	55.37	54.41	55.15
6184	NYSE	ASH	Wed, Dec 14, 2016	56.07	56.39	54.68	54.84
6183	NYSE	ASH	Tue, Dec 13, 2016	56.23	56.49	55.38	56.04
6182	NYSE	ASH	Mon, Dec 12, 2016	57.22	57.32	56.08	56.14
6181	NYSE	ASH	Fri, Dec 9, 2016	56.37	57.18	56.21	57.14
6180	NYSE	ASH	Thu, Dec 8, 2016	56.27	56.31	55.89	56.28
6179	NYSE	ASH	Wed, Dec 7, 2016	54.86	56.27	54.86	56.12
6178	NYSE	ASH	Tue, Dec 6, 2016	54.38	54.91	54.25	54.88
6177	NYSE	ASH	Mon, Dec 5, 2016	54.27	54.80	53.99	54.47
6176	NYSE	ASH	Fri, Dec 2, 2016	53.93	54.47	53.59	53.89
6175	NYSE	ASH	Thu, Dec 1, 2016	55.50	55.58	53.78	53.99
6174	NYSE	ASH	Wed, Nov 30, 2016	56.25	56.37	55.00	55.14
6173	NYSE	ASH	Tue, Nov 29, 2016	55.02	56.27	53.72	55.99
6172	NYSE	ASH	Mon, Nov 28, 2016	56.30	56.62	55.32	55.28
6171	NYSE	ASH	Fri, Nov 25, 2016	56.30	56.63	56.07	56.32
6170	NYSE	ASH	Wed, Nov 23, 2016	55.26	56.25	55.05	56.15
6169	NYSE	ASH	Tue, Nov 22, 2016	55.13	55.64	54.77	55.55
6168	NYSE	ASH	Mon, Nov 21, 2016	54.40	54.98	54.40	54.89
6167	NYSE	ASH	Fri, Nov 18, 2016	53.46	54.44	53.46	54.37
6166	NYSE	ASH	Thu, Nov 17, 2016	53.37	54.02	53.07	53.49
6165	NYSE	ASH	Wed, Nov 16, 2016	52.71	53.45	52.70	53.40
6164	NYSE	ASH	Tue, Nov 15, 2016	52.27	53.21	52.26	53.00
6163	NYSE	ASH	Mon, Nov 14, 2016	52.71	53.05	52.41	52.95
6162	NYSE	ASH	Fri, Nov 11, 2016	52.84	53.22	52.27	52.62
6161	NYSE	ASH	Thu, Nov 10, 2016	53.40	54.42	52.68	52.92
6160	NYSE	ASH	Wed, Nov 9, 2016	55.04	55.80	51.62	53.25
6159	NYSE	ASH	Tue, Nov 8, 2016	55.54	56.30	55.23	56.25
6158	NYSE	ASH	Mon, Nov 7, 2016	56.05	56.32	55.38	55.56
6157	NYSE	ASH	Fri, Nov 4, 2016	54.79	55.96	54.30	55.29
6156	NYSE	ASH	Thu, Nov 3, 2016	54.42	54.99	54.17	54.91
6155	NYSE	ASH	Wed, Nov 2, 2016	54.48	54.85	54.16	54.34
6154	NYSE	ASH	Tue, Nov 1, 2016	54.80	54.85	54.06	54.57
6153	NYSE	ASH	Mon, Oct 31, 2016	54.95	54.97	54.52	54.67
6152	NYSE	ASH	Fri, Oct 28, 2016	54.71	55.40	54.39	54.77
6151	NYSE	ASH	Thu, Oct 27, 2016	54.91	54.93	54.04	54.76
6150	NYSE	ASH	Wed, Oct 26, 2016	54.36	54.96	53.77	54.76
6149	NYSE	ASH	Tue, Oct 25, 2016	55.35	55.35	54.24	54.47
6148	NYSE	ASH	Mon, Oct 24, 2016	55.38	56.02	54.66	55.34
6147	NYSE	ASH	Fri, Oct 21, 2016	54.85	54.90	54.21	54.74
6146	NYSE	ASH	Thu, Oct 20, 2016	55.10	55.66	54.84	54.95
6145	NYSE	ASH	Wed, Oct 19, 2016	55.76	55.97	55.14	55.31
6144	NYSE	ASH	Tue, Oct 18, 2016	56.17	56.23	55.36	55.76
6143	NYSE	ASH	Mon, Oct 17, 2016	55.62	55.83	55.41	55.56
6142	NYSE	ASH	Fri, Oct 14, 2016	56.06	56.33	55.53	55.83
6141	NYSE	ASH	Thu, Oct 13, 2016	55.27	56.13	54.70	55.86
6140	NYSE	ASH	Wed, Oct 12, 2016	55.31	56.00	54.88	55.89
6139	NYSE	ASH	Tue, Oct 11, 2016	56.77	56.96	55.03	55.27
6138	NYSE	ASH	Mon, Oct 10, 2016	57.65	58.13	56.85	56.94
6137	NYSE	ASH	Fri, Oct 7, 2016	57.77	58.24	57.03	57.38
6136	NYSE	ASH	Thu, Oct 6, 2016	56.58	57.72	56.47	57.68
6135	NYSE	ASH	Wed, Oct 5, 2016	55.48	56.83	55.30	56.74
6134	NYSE	ASH	Tue, Oct 4, 2016	56.24	56.73	55.36	55.49
6133	NYSE	ASH	Mon, Oct 3, 2016	56.70	56.73	55.41	56.09
6132	NYSE	ASH	Fri, Sep 30, 2016	57.31	57.67	56.70	56.73
6131	NYSE	ASH	Thu, Sep 29, 2016	57.24	57.78	56.75	57.18
6130	NYSE	ASH	Wed, Sep 28, 2016	57.52	58.55	56.62	57.53
6129	NYSE	ASH	Tue, Sep 27, 2016	57.85	58.03	57.39	57.48
6128	NYSE	ASH	Mon, Sep 26, 2016	57.78	58.14	56.97	57.72
6127	NYSE	ASH	Fri, Sep 23, 2016	59.65	60.20	57.63	57.84
6126	NYSE	ASH	Thu, Sep 22, 2016	60.83	61.02	59.56	59.83
6125	NYSE	ASH	Wed, Sep 21, 2016	60.29	61.16	60.19	60.33
6124	NYSE	ASH	Tue, Sep 20, 2016	60.31	60.47	59.76	60.24
6123	NYSE	ASH	Mon, Sep 19, 2016	58.91	60.66	58.83	59.85
6122	NYSE	ASH	Fri, Sep 16, 2016	57.70	58.94	57.70	58.59
6121	NYSE	ASH	Thu, Sep 15, 2016	57.51	58.20	57.43	58.07
6120	NYSE	ASH	Wed, Sep 14, 2016	57.46	57.70	57.08	57.59
6119	NYSE	ASH	Tue, Sep 13, 2016	58.41	58.52	56.72	57.36
6118	NYSE	ASH	Mon, Sep 12, 2016	56.73	59.18	56.71	58.95
6117	NYSE	ASH	Fri, Sep 9, 2016	57.59	57.69	56.78	56.99
6116	NYSE	ASH	Thu, Sep 8, 2016	58.13	58.47	57.81	58.01
6115	NYSE	ASH	Wed, Sep 7, 2016	57.64	58.49	57.56	58.37
6114	NYSE	ASH	Tue, Sep 6, 2016	58.02	58.03	57.46	57.80
6113	NYSE	ASH	Fri, Sep 2, 2016	57.73	58.12	57.56	57.89
6112	NYSE	ASH	Thu, Sep 1, 2016	57.23	57.61	57.15	57.55
6111	NYSE	ASH	Wed, Aug 31, 2016	57.29	57.45	57.01	57.28
6110	NYSE	ASH	Tue, Aug 30, 2016	57.18	57.56	56.90	57.33
6109	NYSE	ASH	Mon, Aug 29, 2016	56.36	57.37	56.01	57.23
6108	NYSE	ASH	Fri, Aug 26, 2016	56.93	57.30	56.25	56.47
6107	NYSE	ASH	Thu, Aug 25, 2016	56.34	56.97	56.32	56.83
6106	NYSE	ASH	Wed, Aug 24, 2016	56.60	56.61	55.81	56.41
6105	NYSE	ASH	Tue, Aug 23, 2016	56.70	56.93	56.41	56.59
6104	NYSE	ASH	Mon, Aug 22, 2016	56.37	56.62	56.18	56.55
6103	NYSE	ASH	Fri, Aug 19, 2016	56.16	56.84	56.16	56.72
6102	NYSE	ASH	Thu, Aug 18, 2016	55.65	56.56	55.61	56.55
6101	NYSE	ASH	Wed, Aug 17, 2016	55.78	55.99	55.39	55.80
6100	NYSE	ASH	Tue, Aug 16, 2016	55.61	56.13	55.61	55.63
6099	NYSE	ASH	Mon, Aug 15, 2016	55.14	56.07	54.99	55.76
6098	NYSE	ASH	Fri, Aug 12, 2016	55.09	55.61	54.85	55.16
6097	NYSE	ASH	Thu, Aug 11, 2016	56.05	56.26	55.28	55.38
6096	NYSE	ASH	Wed, Aug 10, 2016	55.84	56.19	55.59	56.04
6095	NYSE	ASH	Tue, Aug 9, 2016	55.93	56.26	55.73	55.82
6094	NYSE	ASH	Mon, Aug 8, 2016	55.86	56.26	55.65	55.88
6093	NYSE	ASH	Fri, Aug 5, 2016	55.90	56.20	55.60	55.92
6092	NYSE	ASH	Thu, Aug 4, 2016	55.78	55.90	55.46	55.70
6091	NYSE	ASH	Wed, Aug 3, 2016	55.65	55.82	55.10	55.68
6090	NYSE	ASH	Tue, Aug 2, 2016	56.35	56.40	55.36	55.61
6089	NYSE	ASH	Mon, Aug 1, 2016	55.32	56.62	55.16	56.41
6088	NYSE	ASH	Fri, Jul 29, 2016	54.97	55.50	54.30	55.40
6087	NYSE	ASH	Thu, Jul 28, 2016	54.78	55.73	54.78	55.13
6086	NYSE	ASH	Wed, Jul 27, 2016	59.94	60.25	54.92	55.56
6085	NYSE	ASH	Tue, Jul 26, 2016	59.48	59.64	59.24	59.54
6084	NYSE	ASH	Mon, Jul 25, 2016	59.72	59.73	59.15	59.38
6083	NYSE	ASH	Fri, Jul 22, 2016	59.43	60.06	59.22	59.88
6082	NYSE	ASH	Thu, Jul 21, 2016	59.69	59.82	59.25	59.53
6081	NYSE	ASH	Wed, Jul 20, 2016	59.35	60.26	59.09	59.87
6080	NYSE	ASH	Tue, Jul 19, 2016	59.31	59.48	59.02	59.19
6079	NYSE	ASH	Mon, Jul 18, 2016	59.50	59.60	59.10	59.24
6078	NYSE	ASH	Fri, Jul 15, 2016	59.92	60.04	59.51	59.51
6077	NYSE	ASH	Thu, Jul 14, 2016	59.57	59.98	59.26	59.69
6076	NYSE	ASH	Wed, Jul 13, 2016	59.16	59.28	58.74	59.26
6075	NYSE	ASH	Tue, Jul 12, 2016	58.03	59.08	58.00	58.92
6074	NYSE	ASH	Mon, Jul 11, 2016	57.88	58.27	57.72	57.73
6073	NYSE	ASH	Fri, Jul 8, 2016	56.52	57.93	56.52	57.69
6072	NYSE	ASH	Thu, Jul 7, 2016	55.44	56.19	55.37	55.90
6071	NYSE	ASH	Wed, Jul 6, 2016	54.98	55.26	54.26	55.26
6070	NYSE	ASH	Tue, Jul 5, 2016	56.17	56.17	54.96	55.11
6069	NYSE	ASH	Fri, Jul 1, 2016	56.22	56.78	56.13	56.47
6068	NYSE	ASH	Thu, Jun 30, 2016	55.28	56.19	54.97	56.15
6067	NYSE	ASH	Wed, Jun 29, 2016	54.51	55.22	54.32	55.05
6066	NYSE	ASH	Tue, Jun 28, 2016	54.80	54.80	53.29	53.86
6065	NYSE	ASH	Mon, Jun 27, 2016	54.63	54.94	53.84	54.20
6064	NYSE	ASH	Fri, Jun 24, 2016	55.28	56.28	54.88	55.19
6063	NYSE	ASH	Thu, Jun 23, 2016	57.00	57.42	56.80	57.36
6062	NYSE	ASH	Wed, Jun 22, 2016	56.53	56.76	56.21	56.64
6061	NYSE	ASH	Tue, Jun 21, 2016	56.25	56.45	55.84	56.34
6060	NYSE	ASH	Mon, Jun 20, 2016	56.57	56.92	56.12	56.25
6059	NYSE	ASH	Fri, Jun 17, 2016	55.98	56.19	55.50	56.03
6058	NYSE	ASH	Thu, Jun 16, 2016	55.92	56.16	55.23	56.08
6057	NYSE	ASH	Wed, Jun 15, 2016	56.16	56.65	55.81	56.29
6056	NYSE	ASH	Tue, Jun 14, 2016	55.63	56.04	55.17	55.89
6055	NYSE	ASH	Mon, Jun 13, 2016	56.46	56.94	55.85	55.91
6054	NYSE	ASH	Fri, Jun 10, 2016	56.89	57.21	56.63	56.93
6053	NYSE	ASH	Thu, Jun 9, 2016	57.25	57.60	56.97	57.36
6052	NYSE	ASH	Wed, Jun 8, 2016	56.98	58.00	56.70	57.83
6051	NYSE	ASH	Tue, Jun 7, 2016	56.34	57.00	56.23	56.88
6050	NYSE	ASH	Mon, Jun 6, 2016	56.11	56.45	55.94	56.31
6049	NYSE	ASH	Fri, Jun 3, 2016	56.04	56.05	55.56	55.90
6048	NYSE	ASH	Thu, Jun 2, 2016	55.19	56.07	54.87	56.04
6047	NYSE	ASH	Wed, Jun 1, 2016	55.06	55.87	54.35	55.18
6046	NYSE	ASH	Tue, May 31, 2016	55.99	56.00	55.25	55.27
6045	NYSE	ASH	Fri, May 27, 2016	55.65	55.88	55.44	55.86
6044	NYSE	ASH	Thu, May 26, 2016	55.73	55.84	55.40	55.57
6043	NYSE	ASH	Wed, May 25, 2016	55.74	55.83	55.51	55.60
6042	NYSE	ASH	Tue, May 24, 2016	55.15	55.62	54.72	55.51
6041	NYSE	ASH	Mon, May 23, 2016	54.92	55.37	54.77	55.04
6040	NYSE	ASH	Fri, May 20, 2016	55.08	55.63	54.83	54.99
6039	NYSE	ASH	Thu, May 19, 2016	54.50	55.00	54.16	54.79
6038	NYSE	ASH	Wed, May 18, 2016	54.80	55.30	54.37	54.77
6037	NYSE	ASH	Tue, May 17, 2016	55.11	55.35	54.45	54.85
6036	NYSE	ASH	Mon, May 16, 2016	54.80	55.52	54.75	55.20
6035	NYSE	ASH	Fri, May 13, 2016	55.07	55.51	54.51	54.71
6034	NYSE	ASH	Thu, May 12, 2016	55.26	55.63	54.75	55.30
6033	NYSE	ASH	Wed, May 11, 2016	55.20	55.56	54.78	54.86
6032	NYSE	ASH	Tue, May 10, 2016	54.22	55.28	54.19	55.21
6031	NYSE	ASH	Mon, May 9, 2016	54.36	54.55	54.02	54.12
6030	NYSE	ASH	Fri, May 6, 2016	54.18	54.69	53.82	54.52
6029	NYSE	ASH	Thu, May 5, 2016	54.53	54.89	54.25	54.35
6028	NYSE	ASH	Wed, May 4, 2016	54.30	55.06	54.18	54.33
6027	NYSE	ASH	Tue, May 3, 2016	54.73	54.90	54.30	54.80
6026	NYSE	ASH	Mon, May 2, 2016	54.53	55.26	54.37	55.19
6025	NYSE	ASH	Fri, Apr 29, 2016	54.74	54.99	54.10	54.60
6024	NYSE	ASH	Thu, Apr 28, 2016	54.98	55.84	54.84	54.92
6023	NYSE	ASH	Wed, Apr 27, 2016	55.60	56.81	54.79	55.43
6022	NYSE	ASH	Tue, Apr 26, 2016	56.12	56.92	56.06	56.59
6021	NYSE	ASH	Mon, Apr 25, 2016	56.58	56.75	55.56	55.83
6020	NYSE	ASH	Fri, Apr 22, 2016	56.07	56.88	56.01	56.68
6019	NYSE	ASH	Thu, Apr 21, 2016	56.03	56.33	55.81	55.85
6018	NYSE	ASH	Wed, Apr 20, 2016	56.08	56.26	55.61	56.09
6017	NYSE	ASH	Tue, Apr 19, 2016	55.56	56.19	55.34	56.05
6016	NYSE	ASH	Mon, Apr 18, 2016	55.19	55.40	54.93	55.33
6015	NYSE	ASH	Fri, Apr 15, 2016	55.24	55.66	55.08	55.23
6014	NYSE	ASH	Thu, Apr 14, 2016	54.79	55.37	54.39	55.19
6013	NYSE	ASH	Wed, Apr 13, 2016	54.49	55.02	54.19	54.90
6012	NYSE	ASH	Tue, Apr 12, 2016	53.66	54.14	53.49	54.10
6011	NYSE	ASH	Mon, Apr 11, 2016	53.60	54.09	53.53	53.61
6010	NYSE	ASH	Fri, Apr 8, 2016	53.82	54.38	53.15	53.38
6009	NYSE	ASH	Thu, Apr 7, 2016	53.35	53.78	53.21	53.41
6008	NYSE	ASH	Wed, Apr 6, 2016	53.54	53.76	53.00	53.72
6007	NYSE	ASH	Tue, Apr 5, 2016	54.14	54.14	54.14	53.62
6006	NYSE	ASH	Mon, Apr 4, 2016	53.81	54.47	53.64	54.14
6005	NYSE	ASH	Fri, Apr 1, 2016	53.48	54.11	53.01	53.87
6004	NYSE	ASH	Thu, Mar 31, 2016	54.01	54.28	53.54	53.80
6003	NYSE	ASH	Wed, Mar 30, 2016	53.62	54.30	53.37	54.14
6002	NYSE	ASH	Tue, Mar 29, 2016	52.71	53.23	52.46	53.21
6001	NYSE	ASH	Mon, Mar 28, 2016	52.46	52.98	52.35	52.81
6000	NYSE	ASH	Thu, Mar 24, 2016	52.52	52.52	52.52	52.46
5999	NYSE	ASH	Wed, Mar 23, 2016	53.06	53.18	52.50	52.52
5998	NYSE	ASH	Tue, Mar 22, 2016	52.61	53.41	52.55	53.06
5997	NYSE	ASH	Mon, Mar 21, 2016	52.29	53.05	52.29	52.94
5996	NYSE	ASH	Fri, Mar 18, 2016	51.71	52.64	51.65	52.28
5995	NYSE	ASH	Thu, Mar 17, 2016	51.11	51.82	50.91	51.71
5994	NYSE	ASH	Wed, Mar 16, 2016	49.91	51.27	49.77	51.26
5993	NYSE	ASH	Tue, Mar 15, 2016	50.18	50.18	50.18	49.92
5992	NYSE	ASH	Mon, Mar 14, 2016	50.05	50.66	49.40	50.18
5991	NYSE	ASH	Fri, Mar 11, 2016	48.17	48.17	48.17	49.59
5990	NYSE	ASH	Thu, Mar 10, 2016	48.22	49.81	47.76	48.17
5989	NYSE	ASH	Wed, Mar 9, 2016	48.52	48.52	48.52	48.19
5988	NYSE	ASH	Tue, Mar 8, 2016	48.83	49.01	48.23	48.52
5987	NYSE	ASH	Mon, Mar 7, 2016	49.05	49.58	48.80	49.21
5986	NYSE	ASH	Fri, Mar 4, 2016	48.87	48.87	48.87	49.28
5985	NYSE	ASH	Thu, Mar 3, 2016	48.08	48.08	48.08	48.87
5984	NYSE	ASH	Wed, Mar 2, 2016	47.79	48.12	47.60	48.08
5983	NYSE	ASH	Tue, Mar 1, 2016	46.62	46.62	46.62	47.94
5982	NYSE	ASH	Mon, Feb 29, 2016	46.96	47.48	46.59	46.62
5981	NYSE	ASH	Fri, Feb 26, 2016	46.34	46.34	46.34	46.94
5980	NYSE	ASH	Thu, Feb 25, 2016	46.21	46.44	45.54	46.34
5979	NYSE	ASH	Wed, Feb 24, 2016	44.62	46.07	44.34	46.02
5978	NYSE	ASH	Tue, Feb 23, 2016	45.74	46.07	44.99	45.17
5977	NYSE	ASH	Mon, Feb 22, 2016	45.89	46.26	45.74	46.05
5976	NYSE	ASH	Fri, Feb 19, 2016	45.13	45.49	44.53	45.35
5975	NYSE	ASH	Thu, Feb 18, 2016	46.24	46.44	45.34	45.38
5974	NYSE	ASH	Wed, Feb 17, 2016	46.79	46.91	45.71	46.08
5973	NYSE	ASH	Tue, Feb 16, 2016	45.60	47.06	45.29	46.74
5972	NYSE	ASH	Fri, Feb 12, 2016	44.04	45.50	43.83	44.98
5971	NYSE	ASH	Thu, Feb 11, 2016	43.49	44.12	43.20	43.67
5970	NYSE	ASH	Wed, Feb 10, 2016	45.08	45.81	44.20	44.26
5969	NYSE	ASH	Tue, Feb 9, 2016	44.44	45.50	44.32	44.76
5968	NYSE	ASH	Mon, Feb 8, 2016	44.91	45.37	44.27	44.94
5967	NYSE	ASH	Fri, Feb 5, 2016	46.48	46.54	45.42	45.50
5966	NYSE	ASH	Thu, Feb 4, 2016	46.18	47.41	45.88	46.51
5965	NYSE	ASH	Wed, Feb 3, 2016	45.68	46.30	44.58	46.13
5964	NYSE	ASH	Tue, Feb 2, 2016	45.45	45.68	44.75	45.14
5963	NYSE	ASH	Mon, Feb 1, 2016	46.13	46.29	45.46	45.76
5962	NYSE	ASH	Fri, Jan 29, 2016	45.33	46.40	45.33	46.36
5961	NYSE	ASH	Thu, Jan 28, 2016	46.70	46.84	44.64	45.11
5960	NYSE	ASH	Wed, Jan 27, 2016	46.66	47.35	45.89	46.15
5959	NYSE	ASH	Tue, Jan 26, 2016	45.08	47.47	44.77	46.88
5958	NYSE	ASH	Mon, Jan 25, 2016	47.50	47.77	46.72	46.81
5957	NYSE	ASH	Fri, Jan 22, 2016	48.10	49.02	47.53	47.81
5956	NYSE	ASH	Thu, Jan 21, 2016	47.17	47.74	46.37	47.44
5955	NYSE	ASH	Wed, Jan 20, 2016	46.26	47.65	45.81	47.16
5954	NYSE	ASH	Tue, Jan 19, 2016	47.82	47.86	46.57	47.09
5953	NYSE	ASH	Fri, Jan 15, 2016	46.96	48.01	46.91	47.51
5952	NYSE	ASH	Thu, Jan 14, 2016	47.95	48.44	47.39	48.13
5951	NYSE	ASH	Wed, Jan 13, 2016	48.80	49.13	47.28	47.83
5950	NYSE	ASH	Tue, Jan 12, 2016	48.68	49.08	47.87	48.67
5949	NYSE	ASH	Mon, Jan 11, 2016	48.09	48.43	47.49	48.20
5948	NYSE	ASH	Fri, Jan 8, 2016	48.30	48.44	47.85	47.94
5947	NYSE	ASH	Thu, Jan 7, 2016	48.49	48.96	48.07	48.09
5946	NYSE	ASH	Wed, Jan 6, 2016	49.54	49.70	49.03	49.43
5945	NYSE	ASH	Tue, Jan 5, 2016	50.17	50.45	49.57	50.14
5944	NYSE	ASH	Mon, Jan 4, 2016	49.51	50.19	49.06	49.98
5943	NYSE	ASH	Thu, Dec 31, 2015	50.55	50.86	50.09	50.25
5942	NYSE	ASH	Wed, Dec 30, 2015	50.79	51.56	50.68	50.95
5941	NYSE	ASH	Tue, Dec 29, 2015	51.25	51.66	50.53	50.97
5940	NYSE	ASH	Mon, Dec 28, 2015	51.10	51.10	50.36	50.84
5939	NYSE	ASH	Thu, Dec 24, 2015	51.16	51.39	50.82	51.21
5938	NYSE	ASH	Wed, Dec 23, 2015	50.76	51.39	50.61	51.27
5937	NYSE	ASH	Tue, Dec 22, 2015	50.17	50.95	49.93	50.59
5936	NYSE	ASH	Mon, Dec 21, 2015	49.85	50.38	49.62	49.91
5935	NYSE	ASH	Fri, Dec 18, 2015	50.39	50.54	49.46	49.46
5934	NYSE	ASH	Thu, Dec 17, 2015	51.14	51.21	50.33	50.56
5933	NYSE	ASH	Wed, Dec 16, 2015	50.67	51.27	50.31	51.06
5932	NYSE	ASH	Tue, Dec 15, 2015	50.73	51.10	49.98	50.29
5931	NYSE	ASH	Mon, Dec 14, 2015	51.15	51.38	50.06	50.34
5930	NYSE	ASH	Fri, Dec 11, 2015	51.61	51.78	51.09	51.16
5929	NYSE	ASH	Thu, Dec 10, 2015	52.74	52.96	52.32	52.39
5928	NYSE	ASH	Wed, Dec 9, 2015	53.51	54.57	52.60	52.74
5927	NYSE	ASH	Tue, Dec 8, 2015	53.47	54.02	53.28	53.52
5926	NYSE	ASH	Mon, Dec 7, 2015	55.07	55.21	53.78	54.26
5925	NYSE	ASH	Fri, Dec 4, 2015	54.82	55.44	54.68	55.34
5924	NYSE	ASH	Thu, Dec 3, 2015	54.91	55.15	54.51	54.79
5923	NYSE	ASH	Wed, Dec 2, 2015	55.35	55.47	54.75	54.79
5922	NYSE	ASH	Tue, Dec 1, 2015	55.28	55.65	54.88	55.41
5921	NYSE	ASH	Mon, Nov 30, 2015	55.03	55.68	54.85	55.12
5920	NYSE	ASH	Fri, Nov 27, 2015	54.58	55.11	53.21	54.99
5919	NYSE	ASH	Wed, Nov 25, 2015	54.82	55.18	54.74	54.84
5918	NYSE	ASH	Tue, Nov 24, 2015	54.49	55.19	54.19	54.95
5917	NYSE	ASH	Mon, Nov 23, 2015	54.94	55.33	54.62	54.87
5916	NYSE	ASH	Fri, Nov 20, 2015	55.26	55.41	54.84	54.99
5915	NYSE	ASH	Thu, Nov 19, 2015	54.68	55.76	54.39	55.09
5914	NYSE	ASH	Wed, Nov 18, 2015	53.96	54.79	53.96	54.74
5913	NYSE	ASH	Tue, Nov 17, 2015	53.71	54.03	53.19	53.68
5912	NYSE	ASH	Mon, Nov 16, 2015	53.20	54.06	52.94	53.52
5911	NYSE	ASH	Fri, Nov 13, 2015	52.53	53.49	52.28	53.43
5910	NYSE	ASH	Thu, Nov 12, 2015	54.21	54.21	52.61	52.87
5909	NYSE	ASH	Wed, Nov 11, 2015	54.50	54.66	54.05	54.29
5908	NYSE	ASH	Tue, Nov 10, 2015	54.54	54.77	53.92	54.38
5907	NYSE	ASH	Mon, Nov 9, 2015	54.57	54.97	53.20	54.70
5906	NYSE	ASH	Fri, Nov 6, 2015	54.07	54.88	53.79	54.80
5905	NYSE	ASH	Thu, Nov 5, 2015	54.12	54.72	53.55	54.36
5904	NYSE	ASH	Wed, Nov 4, 2015	51.02	54.89	50.79	54.25
5903	NYSE	ASH	Tue, Nov 3, 2015	54.08	54.28	53.01	53.19
5902	NYSE	ASH	Mon, Nov 2, 2015	53.88	54.66	53.51	54.28
5901	NYSE	ASH	Fri, Oct 30, 2015	53.36	53.95	52.98	53.68
5900	NYSE	ASH	Thu, Oct 29, 2015	52.71	53.42	52.58	53.23
5899	NYSE	ASH	Wed, Oct 28, 2015	51.37	52.75	51.23	52.74
5898	NYSE	ASH	Tue, Oct 27, 2015	52.27	52.27	50.80	51.28
5897	NYSE	ASH	Mon, Oct 26, 2015	52.62	52.65	52.14	52.50
5896	NYSE	ASH	Fri, Oct 23, 2015	52.78	53.15	52.26	52.71
5895	NYSE	ASH	Thu, Oct 22, 2015	52.00	52.67	51.87	52.24
5894	NYSE	ASH	Wed, Oct 21, 2015	52.28	52.66	51.40	51.48
5893	NYSE	ASH	Tue, Oct 20, 2015	51.95	52.60	51.89	52.04
5892	NYSE	ASH	Mon, Oct 19, 2015	51.80	52.14	51.42	52.08
5891	NYSE	ASH	Fri, Oct 16, 2015	51.92	52.28	51.72	52.07
5890	NYSE	ASH	Thu, Oct 15, 2015	51.71	51.91	50.97	51.76
5889	NYSE	ASH	Wed, Oct 14, 2015	51.73	52.89	51.49	51.64
5888	NYSE	ASH	Tue, Oct 13, 2015	51.57	52.24	51.36	51.62
5887	NYSE	ASH	Mon, Oct 12, 2015	51.63	52.07	51.27	51.99
5886	NYSE	ASH	Fri, Oct 9, 2015	52.23	52.76	51.53	51.63
5885	NYSE	ASH	Thu, Oct 8, 2015	51.71	52.78	51.45	52.70
5884	NYSE	ASH	Wed, Oct 7, 2015	50.94	51.78	50.63	51.73
5883	NYSE	ASH	Tue, Oct 6, 2015	51.36	51.65	50.46	50.69
5882	NYSE	ASH	Mon, Oct 5, 2015	51.06	51.76	50.74	51.27
5881	NYSE	ASH	Fri, Oct 2, 2015	48.94	50.59	48.43	50.59
5880	NYSE	ASH	Thu, Oct 1, 2015	49.49	49.72	48.89	49.62
5879	NYSE	ASH	Wed, Sep 30, 2015	49.03	49.60	48.81	49.23
5878	NYSE	ASH	Tue, Sep 29, 2015	48.94	49.47	47.74	48.71
5877	NYSE	ASH	Mon, Sep 28, 2015	52.19	52.19	48.89	48.96
5876	NYSE	ASH	Fri, Sep 25, 2015	53.52	53.64	52.19	52.48
5875	NYSE	ASH	Thu, Sep 24, 2015	52.38	53.35	51.69	53.24
5874	NYSE	ASH	Wed, Sep 23, 2015	53.07	53.51	52.59	52.88
5873	NYSE	ASH	Tue, Sep 22, 2015	53.94	54.07	51.83	53.09
5872	NYSE	ASH	Mon, Sep 21, 2015	51.85	52.34	51.54	51.73
5871	NYSE	ASH	Fri, Sep 18, 2015	51.77	51.95	51.29	51.55
5870	NYSE	ASH	Thu, Sep 17, 2015	52.40	53.30	52.19	52.34
5869	NYSE	ASH	Wed, Sep 16, 2015	51.57	52.42	51.40	52.29
5868	NYSE	ASH	Tue, Sep 15, 2015	51.78	52.04	51.48	51.62
5867	NYSE	ASH	Mon, Sep 14, 2015	51.56	51.97	51.13	51.73
5866	NYSE	ASH	Fri, Sep 11, 2015	51.09	51.85	51.06	51.66
5865	NYSE	ASH	Thu, Sep 10, 2015	50.91	51.78	50.70	51.47
5864	NYSE	ASH	Wed, Sep 9, 2015	51.64	52.57	50.88	51.01
5863	NYSE	ASH	Tue, Sep 8, 2015	50.29	51.19	50.25	51.11
5862	NYSE	ASH	Fri, Sep 4, 2015	49.52	49.70	48.94	49.33
5861	NYSE	ASH	Thu, Sep 3, 2015	50.54	50.67	49.97	50.14
5860	NYSE	ASH	Wed, Sep 2, 2015	50.34	50.34	49.55	50.11
5859	NYSE	ASH	Tue, Sep 1, 2015	50.42	50.85	49.34	49.49
5858	NYSE	ASH	Mon, Aug 31, 2015	51.03	51.84	50.63	51.36
5857	NYSE	ASH	Fri, Aug 28, 2015	51.00	51.62	50.91	51.20
5856	NYSE	ASH	Thu, Aug 27, 2015	50.37	51.90	50.26	51.37
5855	NYSE	ASH	Wed, Aug 26, 2015	49.31	49.78	48.33	49.68
5854	NYSE	ASH	Tue, Aug 25, 2015	50.51	50.71	48.33	48.40
5853	NYSE	ASH	Mon, Aug 24, 2015	49.38	51.51	48.62	49.56
5852	NYSE	ASH	Fri, Aug 21, 2015	53.60	53.96	52.22	52.28
5851	NYSE	ASH	Thu, Aug 20, 2015	54.94	55.06	54.03	54.03
5850	NYSE	ASH	Wed, Aug 19, 2015	55.58	55.87	55.07	55.39
5849	NYSE	ASH	Tue, Aug 18, 2015	56.70	56.98	56.19	56.34
5848	NYSE	ASH	Mon, Aug 17, 2015	56.25	57.27	55.95	56.84
5847	NYSE	ASH	Fri, Aug 14, 2015	55.47	56.41	55.01	56.36
5846	NYSE	ASH	Thu, Aug 13, 2015	55.14	55.59	54.55	55.33
5845	NYSE	ASH	Wed, Aug 12, 2015	54.87	55.18	54.12	54.95
5844	NYSE	ASH	Tue, Aug 11, 2015	55.71	56.02	55.19	55.49
5843	NYSE	ASH	Mon, Aug 10, 2015	55.88	56.42	55.70	56.34
5842	NYSE	ASH	Fri, Aug 7, 2015	55.78	56.02	55.46	55.64
5841	NYSE	ASH	Thu, Aug 6, 2015	56.26	56.66	55.72	55.97
5840	NYSE	ASH	Wed, Aug 5, 2015	56.49	56.97	55.88	56.27
5839	NYSE	ASH	Tue, Aug 4, 2015	55.44	55.92	55.40	55.88
5838	NYSE	ASH	Mon, Aug 3, 2015	55.88	56.01	55.15	55.53
5837	NYSE	ASH	Fri, Jul 31, 2015	56.09	56.26	55.52	55.93
5836	NYSE	ASH	Thu, Jul 30, 2015	57.82	57.88	53.85	55.92
5835	NYSE	ASH	Wed, Jul 29, 2015	57.76	58.62	57.28	58.16
5834	NYSE	ASH	Tue, Jul 28, 2015	56.60	57.80	56.06	57.77
5833	NYSE	ASH	Mon, Jul 27, 2015	55.88	56.50	55.49	56.37
5832	NYSE	ASH	Fri, Jul 24, 2015	57.29	57.31	55.75	56.28
5831	NYSE	ASH	Thu, Jul 23, 2015	57.20	57.52	57.04	57.31
5830	NYSE	ASH	Wed, Jul 22, 2015	56.99	57.50	56.94	57.23
5829	NYSE	ASH	Tue, Jul 21, 2015	57.48	57.99	56.98	57.15
5828	NYSE	ASH	Mon, Jul 20, 2015	57.61	57.66	57.18	57.44
5827	NYSE	ASH	Fri, Jul 17, 2015	58.11	58.16	57.37	57.62
5826	NYSE	ASH	Thu, Jul 16, 2015	58.74	59.20	57.97	58.08
5825	NYSE	ASH	Wed, Jul 15, 2015	58.79	58.96	58.40	58.57
5824	NYSE	ASH	Tue, Jul 14, 2015	58.52	58.88	58.20	58.75
5823	NYSE	ASH	Mon, Jul 13, 2015	58.40	58.71	58.21	58.52
5822	NYSE	ASH	Fri, Jul 10, 2015	57.70	58.01	57.44	57.94
5821	NYSE	ASH	Thu, Jul 9, 2015	58.24	58.31	56.84	56.85
5820	NYSE	ASH	Wed, Jul 8, 2015	58.44	58.80	57.36	57.42
5819	NYSE	ASH	Tue, Jul 7, 2015	59.14	59.23	58.00	58.97
5818	NYSE	ASH	Mon, Jul 6, 2015	59.22	59.74	58.95	59.19
5817	NYSE	ASH	Thu, Jul 2, 2015	60.17	60.17	59.47	59.65
5816	NYSE	ASH	Wed, Jul 1, 2015	60.28	60.47	59.86	60.01
5815	NYSE	ASH	Tue, Jun 30, 2015	60.19	60.61	59.61	59.64
5814	NYSE	ASH	Mon, Jun 29, 2015	60.95	61.46	59.76	59.81
5813	NYSE	ASH	Fri, Jun 26, 2015	61.50	61.85	61.19	61.43
5812	NYSE	ASH	Thu, Jun 25, 2015	61.69	61.98	61.29	61.39
5811	NYSE	ASH	Wed, Jun 24, 2015	62.40	62.52	61.58	61.63
5810	NYSE	ASH	Tue, Jun 23, 2015	62.75	62.75	62.39	62.39
5809	NYSE	ASH	Mon, Jun 22, 2015	62.54	62.80	62.38	62.60
5808	NYSE	ASH	Fri, Jun 19, 2015	62.29	62.45	62.03	62.16
5807	NYSE	ASH	Thu, Jun 18, 2015	61.98	62.36	61.94	62.24
5806	NYSE	ASH	Wed, Jun 17, 2015	61.85	62.05	61.50	61.77
5805	NYSE	ASH	Tue, Jun 16, 2015	61.78	61.80	61.22	61.61
5804	NYSE	ASH	Mon, Jun 15, 2015	61.30	61.55	61.14	61.40
5803	NYSE	ASH	Fri, Jun 12, 2015	62.21	62.51	61.86	61.89
5802	NYSE	ASH	Thu, Jun 11, 2015	62.47	62.87	62.35	62.36
5801	NYSE	ASH	Wed, Jun 10, 2015	62.02	62.64	62.02	62.44
5800	NYSE	ASH	Tue, Jun 9, 2015	61.96	62.26	61.56	62.04
5799	NYSE	ASH	Mon, Jun 8, 2015	61.60	61.98	61.60	61.85
5798	NYSE	ASH	Fri, Jun 5, 2015	61.76	62.19	61.40	61.77
5797	NYSE	ASH	Thu, Jun 4, 2015	62.62	62.94	61.75	61.89
5796	NYSE	ASH	Wed, Jun 3, 2015	62.81	62.99	62.44	62.80
5795	NYSE	ASH	Tue, Jun 2, 2015	62.60	62.99	62.41	62.54
5794	NYSE	ASH	Mon, Jun 1, 2015	62.63	62.75	61.73	62.67
5793	NYSE	ASH	Fri, May 29, 2015	62.54	62.74	62.20	62.33
5792	NYSE	ASH	Thu, May 28, 2015	62.72	62.89	62.42	62.46
5791	NYSE	ASH	Wed, May 27, 2015	61.75	62.95	61.75	62.80
5790	NYSE	ASH	Tue, May 26, 2015	62.83	62.90	61.78	62.08
5789	NYSE	ASH	Fri, May 22, 2015	62.64	63.04	62.59	62.91
5788	NYSE	ASH	Thu, May 21, 2015	62.66	63.05	62.61	62.85
5787	NYSE	ASH	Wed, May 20, 2015	62.58	63.10	62.55	62.88
5786	NYSE	ASH	Tue, May 19, 2015	62.73	62.87	62.33	62.70
5785	NYSE	ASH	Mon, May 18, 2015	62.14	62.73	62.14	62.73
5784	NYSE	ASH	Fri, May 15, 2015	62.12	62.51	62.08	62.32
5783	NYSE	ASH	Thu, May 14, 2015	62.17	62.63	61.81	62.30
5782	NYSE	ASH	Wed, May 13, 2015	61.38	62.08	61.17	61.47
5781	NYSE	ASH	Tue, May 12, 2015	62.38	62.63	61.05	61.17
5780	NYSE	ASH	Mon, May 11, 2015	63.66	64.77	63.66	64.35
5779	NYSE	ASH	Fri, May 8, 2015	63.37	64.24	63.21	63.85
5778	NYSE	ASH	Thu, May 7, 2015	62.90	63.46	62.65	63.14
5777	NYSE	ASH	Wed, May 6, 2015	62.38	63.19	62.16	62.90
5776	NYSE	ASH	Tue, May 5, 2015	63.07	63.24	61.94	62.12
5775	NYSE	ASH	Mon, May 4, 2015	62.97	63.69	62.63	62.89
5774	NYSE	ASH	Fri, May 1, 2015	62.15	63.65	62.15	62.92
5773	NYSE	ASH	Thu, Apr 30, 2015	62.87	64.21	61.27	61.82
5772	NYSE	ASH	Wed, Apr 29, 2015	62.34	62.75	61.98	62.17
5771	NYSE	ASH	Tue, Apr 28, 2015	62.23	62.82	61.98	62.67
5770	NYSE	ASH	Mon, Apr 27, 2015	62.72	63.21	62.38	62.42
5769	NYSE	ASH	Fri, Apr 24, 2015	62.20	62.82	62.01	62.64
5768	NYSE	ASH	Thu, Apr 23, 2015	62.24	62.53	61.95	61.97
5767	NYSE	ASH	Wed, Apr 22, 2015	62.29	62.31	61.67	62.17
5766	NYSE	ASH	Tue, Apr 21, 2015	62.33	62.42	61.92	62.09
5765	NYSE	ASH	Mon, Apr 20, 2015	62.07	62.51	62.01	62.15
5764	NYSE	ASH	Fri, Apr 17, 2015	62.14	62.38	61.50	61.68
5763	NYSE	ASH	Thu, Apr 16, 2015	62.09	62.67	61.71	62.33
5762	NYSE	ASH	Wed, Apr 15, 2015	63.40	63.78	61.85	62.12
5761	NYSE	ASH	Tue, Apr 14, 2015	63.23	63.53	62.92	63.15
5760	NYSE	ASH	Mon, Apr 13, 2015	63.30	63.78	63.09	63.09
5759	NYSE	ASH	Fri, Apr 10, 2015	63.27	63.60	63.06	63.36
5758	NYSE	ASH	Thu, Apr 9, 2015	62.90	63.51	62.50	63.25
5757	NYSE	ASH	Wed, Apr 8, 2015	62.37	63.18	62.30	62.73
5756	NYSE	ASH	Tue, Apr 7, 2015	62.94	63.15	62.49	62.74
5755	NYSE	ASH	Mon, Apr 6, 2015	62.02	63.13	62.02	63.12
5754	NYSE	ASH	Thu, Apr 2, 2015	62.21	62.75	62.15	62.26
5753	NYSE	ASH	Wed, Apr 1, 2015	62.22	62.84	61.90	62.31
5752	NYSE	ASH	Tue, Mar 31, 2015	62.76	62.90	62.13	62.29
5751	NYSE	ASH	Mon, Mar 30, 2015	62.82	63.30	62.65	62.97
5750	NYSE	ASH	Fri, Mar 27, 2015	61.71	62.61	61.49	62.40
5749	NYSE	ASH	Thu, Mar 26, 2015	61.13	62.05	61.07	61.83
5748	NYSE	ASH	Wed, Mar 25, 2015	62.27	62.59	61.23	61.24
5747	NYSE	ASH	Tue, Mar 24, 2015	62.34	62.71	62.08	62.34
5746	NYSE	ASH	Mon, Mar 23, 2015	62.27	63.22	62.23	62.57
5745	NYSE	ASH	Fri, Mar 20, 2015	61.66	62.46	61.36	62.27
5744	NYSE	ASH	Thu, Mar 19, 2015	60.85	61.74	60.78	61.38
5743	NYSE	ASH	Wed, Mar 18, 2015	60.72	61.40	59.69	60.95
5742	NYSE	ASH	Tue, Mar 17, 2015	61.96	61.99	60.53	60.78
5741	NYSE	ASH	Mon, Mar 16, 2015	61.52	62.29	61.47	62.09
5740	NYSE	ASH	Fri, Mar 13, 2015	60.92	61.34	59.57	61.16
5739	NYSE	ASH	Thu, Mar 12, 2015	61.23	61.57	60.94	61.37
5738	NYSE	ASH	Wed, Mar 11, 2015	60.86	61.18	60.32	60.87
5737	NYSE	ASH	Tue, Mar 10, 2015	61.03	61.49	60.51	60.68
5736	NYSE	ASH	Mon, Mar 9, 2015	61.87	62.49	61.36	61.69
5735	NYSE	ASH	Fri, Mar 6, 2015	61.72	62.24	61.25	61.87
5734	NYSE	ASH	Thu, Mar 5, 2015	62.96	63.16	62.00	62.38
5733	NYSE	ASH	Wed, Mar 4, 2015	62.71	63.35	62.71	62.95
5732	NYSE	ASH	Tue, Mar 3, 2015	63.66	63.91	62.24	63.01
5731	NYSE	ASH	Mon, Mar 2, 2015	62.44	63.93	62.44	63.90
5730	NYSE	ASH	Fri, Feb 27, 2015	63.08	63.86	62.32	62.44
5729	NYSE	ASH	Thu, Feb 26, 2015	62.50	63.22	62.42	63.22
5728	NYSE	ASH	Wed, Feb 25, 2015	62.18	62.78	62.01	62.63
5727	NYSE	ASH	Tue, Feb 24, 2015	62.36	62.56	62.05	62.11
5726	NYSE	ASH	Mon, Feb 23, 2015	62.00	62.74	62.00	62.33
5725	NYSE	ASH	Fri, Feb 20, 2015	62.13	62.52	61.55	62.26
5724	NYSE	ASH	Thu, Feb 19, 2015	61.81	62.58	61.74	62.12
5723	NYSE	ASH	Wed, Feb 18, 2015	61.79	62.31	61.61	62.12
5722	NYSE	ASH	Tue, Feb 17, 2015	62.10	62.55	61.98	62.28
5721	NYSE	ASH	Fri, Feb 13, 2015	61.94	62.43	61.74	62.42
5720	NYSE	ASH	Thu, Feb 12, 2015	61.44	61.94	61.18	61.83
5719	NYSE	ASH	Wed, Feb 11, 2015	60.45	61.01	60.36	60.82
5718	NYSE	ASH	Tue, Feb 10, 2015	61.03	61.03	60.02	60.61
5717	NYSE	ASH	Mon, Feb 9, 2015	61.28	61.67	60.44	60.46
5716	NYSE	ASH	Fri, Feb 6, 2015	62.08	62.10	61.36	61.56
5715	NYSE	ASH	Thu, Feb 5, 2015	61.19	61.84	60.86	61.66
5714	NYSE	ASH	Wed, Feb 4, 2015	59.99	60.96	59.66	60.69
5713	NYSE	ASH	Tue, Feb 3, 2015	58.22	60.26	58.05	60.15
5712	NYSE	ASH	Mon, Feb 2, 2015	57.96	58.68	57.42	57.85
5711	NYSE	ASH	Fri, Jan 30, 2015	56.95	58.26	56.95	57.99
5710	NYSE	ASH	Thu, Jan 29, 2015	56.89	57.65	56.59	57.43
5709	NYSE	ASH	Wed, Jan 28, 2015	58.49	58.77	56.92	57.02
5708	NYSE	ASH	Tue, Jan 27, 2015	57.57	59.47	56.80	58.43
5707	NYSE	ASH	Mon, Jan 26, 2015	57.73	58.13	57.36	57.80
5706	NYSE	ASH	Fri, Jan 23, 2015	58.44	58.44	57.45	57.70
5705	NYSE	ASH	Thu, Jan 22, 2015	58.23	58.55	57.61	58.44
5704	NYSE	ASH	Wed, Jan 21, 2015	58.31	58.36	57.24	57.75
5703	NYSE	ASH	Tue, Jan 20, 2015	59.25	59.49	58.35	58.49
5702	NYSE	ASH	Fri, Jan 16, 2015	57.98	59.04	57.65	58.93
5701	NYSE	ASH	Thu, Jan 15, 2015	58.78	59.08	57.92	58.16
5700	NYSE	ASH	Wed, Jan 14, 2015	58.09	58.24	57.40	58.23
5699	NYSE	ASH	Tue, Jan 13, 2015	59.03	59.69	57.90	58.58
5698	NYSE	ASH	Mon, Jan 12, 2015	58.79	59.03	58.17	58.59
5697	NYSE	ASH	Fri, Jan 9, 2015	59.03	59.27	58.33	58.72
5696	NYSE	ASH	Thu, Jan 8, 2015	58.02	59.31	57.87	58.91
5695	NYSE	ASH	Wed, Jan 7, 2015	57.59	57.97	56.99	57.41
5694	NYSE	ASH	Tue, Jan 6, 2015	57.57	57.91	56.72	56.97
5693	NYSE	ASH	Mon, Jan 5, 2015	57.98	57.98	57.11	57.58
5692	NYSE	ASH	Fri, Jan 2, 2015	58.78	58.86	57.63	58.26
5691	NYSE	ASH	Wed, Dec 31, 2014	59.25	59.27	58.57	58.59
5690	NYSE	ASH	Tue, Dec 30, 2014	58.84	59.23	58.75	58.86
5689	NYSE	ASH	Mon, Dec 29, 2014	58.87	59.35	58.75	59.15
5688	NYSE	ASH	Fri, Dec 26, 2014	58.62	59.37	58.30	59.03
5687	NYSE	ASH	Wed, Dec 24, 2014	58.72	58.73	58.39	58.42
5686	NYSE	ASH	Tue, Dec 23, 2014	58.19	58.71	57.94	58.65
5685	NYSE	ASH	Mon, Dec 22, 2014	57.14	57.94	57.07	57.91
5684	NYSE	ASH	Fri, Dec 19, 2014	56.81	57.30	56.45	57.20
5683	NYSE	ASH	Thu, Dec 18, 2014	57.24	57.24	56.06	56.92
5682	NYSE	ASH	Wed, Dec 17, 2014	56.49	56.95	55.93	56.64
5681	NYSE	ASH	Tue, Dec 16, 2014	56.06	57.01	56.06	56.31
5680	NYSE	ASH	Mon, Dec 15, 2014	56.97	56.99	56.10	56.48
5679	NYSE	ASH	Fri, Dec 12, 2014	56.59	57.19	56.52	56.56
5678	NYSE	ASH	Thu, Dec 11, 2014	57.35	57.56	56.76	57.12
5677	NYSE	ASH	Wed, Dec 10, 2014	57.51	57.75	56.96	56.99
5676	NYSE	ASH	Tue, Dec 9, 2014	56.59	58.20	56.59	57.81
5675	NYSE	ASH	Mon, Dec 8, 2014	57.13	57.69	56.83	57.38
5674	NYSE	ASH	Fri, Dec 5, 2014	57.65	58.25	57.24	57.37
5673	NYSE	ASH	Thu, Dec 4, 2014	57.54	57.93	57.38	57.66
5672	NYSE	ASH	Wed, Dec 3, 2014	57.21	57.85	56.91	57.74
5671	NYSE	ASH	Tue, Dec 2, 2014	56.55	57.15	56.42	57.12
5670	NYSE	ASH	Mon, Dec 1, 2014	57.27	57.64	56.02	56.63
5669	NYSE	ASH	Fri, Nov 28, 2014	55.54	56.07	55.44	55.80
5668	NYSE	ASH	Wed, Nov 26, 2014	55.09	55.53	54.63	55.53
5667	NYSE	ASH	Tue, Nov 25, 2014	55.35	55.78	55.12	55.22
5666	NYSE	ASH	Mon, Nov 24, 2014	55.04	55.43	54.67	55.16
5665	NYSE	ASH	Fri, Nov 21, 2014	56.02	56.15	55.16	55.21
5664	NYSE	ASH	Thu, Nov 20, 2014	55.06	55.29	54.70	55.25
5663	NYSE	ASH	Wed, Nov 19, 2014	54.92	55.25	54.49	55.21
5662	NYSE	ASH	Tue, Nov 18, 2014	53.43	54.82	53.33	54.71
5661	NYSE	ASH	Mon, Nov 17, 2014	53.54	53.88	53.33	53.38
5660	NYSE	ASH	Fri, Nov 14, 2014	55.03	55.15	53.32	53.56
5659	NYSE	ASH	Thu, Nov 13, 2014	55.38	55.77	55.38	55.41
5658	NYSE	ASH	Wed, Nov 12, 2014	54.86	55.32	54.66	55.24
5657	NYSE	ASH	Tue, Nov 11, 2014	54.70	55.29	54.62	55.15
5656	NYSE	ASH	Mon, Nov 10, 2014	53.79	54.64	53.79	54.64
5655	NYSE	ASH	Fri, Nov 7, 2014	53.19	53.89	53.17	53.73
5654	NYSE	ASH	Thu, Nov 6, 2014	52.60	53.29	52.15	53.19
5653	NYSE	ASH	Wed, Nov 5, 2014	52.04	52.26	51.68	52.17
5652	NYSE	ASH	Tue, Nov 4, 2014	51.96	52.25	51.61	51.71
5651	NYSE	ASH	Mon, Nov 3, 2014	52.87	53.17	52.13	52.20
5650	NYSE	ASH	Fri, Oct 31, 2014	52.59	53.01	52.39	52.87
5649	NYSE	ASH	Thu, Oct 30, 2014	51.69	52.35	51.69	52.13
5648	NYSE	ASH	Wed, Oct 29, 2014	52.49	52.87	51.56	52.00
5647	NYSE	ASH	Tue, Oct 28, 2014	52.10	52.58	51.74	52.56
5646	NYSE	ASH	Mon, Oct 27, 2014	51.98	52.08	51.37	51.77
5645	NYSE	ASH	Fri, Oct 24, 2014	51.70	52.59	51.42	52.50
5644	NYSE	ASH	Thu, Oct 23, 2014	51.09	51.96	51.09	51.73
5643	NYSE	ASH	Wed, Oct 22, 2014	51.30	52.16	50.94	51.02
5642	NYSE	ASH	Tue, Oct 21, 2014	50.24	51.21	50.24	51.10
5641	NYSE	ASH	Mon, Oct 20, 2014	49.13	50.02	49.13	50.00
5640	NYSE	ASH	Fri, Oct 17, 2014	48.93	49.33	48.83	49.13
5639	NYSE	ASH	Thu, Oct 16, 2014	47.51	48.70	47.01	48.44
5638	NYSE	ASH	Wed, Oct 15, 2014	46.58	48.53	46.58	48.34
5637	NYSE	ASH	Tue, Oct 14, 2014	47.26	48.35	46.91	47.67
5636	NYSE	ASH	Mon, Oct 13, 2014	47.91	48.48	47.08	47.16
5635	NYSE	ASH	Fri, Oct 10, 2014	48.53	48.77	47.68	48.09
5634	NYSE	ASH	Thu, Oct 9, 2014	49.32	49.50	48.35	48.56
5633	NYSE	ASH	Wed, Oct 8, 2014	48.77	49.35	48.22	49.33
5632	NYSE	ASH	Tue, Oct 7, 2014	49.32	49.45	48.77	48.82
5631	NYSE	ASH	Mon, Oct 6, 2014	49.97	50.01	49.50	49.70
5630	NYSE	ASH	Fri, Oct 3, 2014	50.14	50.34	49.57	49.69
5629	NYSE	ASH	Thu, Oct 2, 2014	49.22	49.81	48.66	49.74
5628	NYSE	ASH	Wed, Oct 1, 2014	50.75	51.06	48.85	49.24
5627	NYSE	ASH	Tue, Sep 30, 2014	51.63	51.75	50.84	50.93
5626	NYSE	ASH	Mon, Sep 29, 2014	51.51	51.96	51.27	51.72
5625	NYSE	ASH	Fri, Sep 26, 2014	51.76	52.12	51.59	51.83
5624	NYSE	ASH	Thu, Sep 25, 2014	52.36	52.50	51.79	51.81
5623	NYSE	ASH	Wed, Sep 24, 2014	52.26	52.69	52.02	52.63
5622	NYSE	ASH	Tue, Sep 23, 2014	51.97	52.72	51.81	52.37
5621	NYSE	ASH	Mon, Sep 22, 2014	52.73	52.84	52.13	52.14
5620	NYSE	ASH	Fri, Sep 19, 2014	53.31	53.46	52.65	52.80
5619	NYSE	ASH	Thu, Sep 18, 2014	53.02	53.41	53.02	53.10
5618	NYSE	ASH	Wed, Sep 17, 2014	52.75	53.21	52.53	52.97
5617	NYSE	ASH	Tue, Sep 16, 2014	52.40	52.97	52.29	52.73
5616	NYSE	ASH	Mon, Sep 15, 2014	52.10	52.54	51.85	52.41
5615	NYSE	ASH	Fri, Sep 12, 2014	52.44	52.84	51.67	51.97
5614	NYSE	ASH	Thu, Sep 11, 2014	52.19	52.89	52.09	52.59
5613	NYSE	ASH	Wed, Sep 10, 2014	51.92	52.51	51.58	52.31
5612	NYSE	ASH	Tue, Sep 9, 2014	52.39	52.60	51.70	51.78
5611	NYSE	ASH	Mon, Sep 8, 2014	52.62	53.08	52.33	52.55
5610	NYSE	ASH	Fri, Sep 5, 2014	52.85	53.12	52.53	52.72
5609	NYSE	ASH	Thu, Sep 4, 2014	52.79	53.20	52.76	52.96
5608	NYSE	ASH	Wed, Sep 3, 2014	52.94	53.06	52.49	52.87
5607	NYSE	ASH	Tue, Sep 2, 2014	52.58	53.04	52.58	52.82
5606	NYSE	ASH	Fri, Aug 29, 2014	52.53	52.64	52.35	52.46
5605	NYSE	ASH	Thu, Aug 28, 2014	52.30	52.55	52.15	52.32
5604	NYSE	ASH	Wed, Aug 27, 2014	52.93	52.93	52.28	52.41
5603	NYSE	ASH	Tue, Aug 26, 2014	52.94	53.10	52.63	52.72
5602	NYSE	ASH	Mon, Aug 25, 2014	52.80	53.11	52.47	52.84
5601	NYSE	ASH	Fri, Aug 22, 2014	52.43	52.70	52.26	52.50
5600	NYSE	ASH	Thu, Aug 21, 2014	52.35	52.57	52.19	52.39
5599	NYSE	ASH	Wed, Aug 20, 2014	51.89	52.52	51.88	52.30
5598	NYSE	ASH	Tue, Aug 19, 2014	52.11	52.25	51.81	52.08
5597	NYSE	ASH	Mon, Aug 18, 2014	51.44	52.03	51.38	51.99
5596	NYSE	ASH	Fri, Aug 15, 2014	51.45	51.59	50.82	51.26
5595	NYSE	ASH	Thu, Aug 14, 2014	51.12	51.47	51.12	51.35
5594	NYSE	ASH	Wed, Aug 13, 2014	50.95	51.70	50.76	51.16
5593	NYSE	ASH	Tue, Aug 12, 2014	49.55	50.81	49.55	50.65
5592	NYSE	ASH	Mon, Aug 11, 2014	49.85	50.00	49.63	49.90
5591	NYSE	ASH	Fri, Aug 8, 2014	49.07	49.44	48.89	49.32
5590	NYSE	ASH	Thu, Aug 7, 2014	49.35	49.50	48.22	48.66
5589	NYSE	ASH	Wed, Aug 6, 2014	49.42	50.12	48.68	49.23
5588	NYSE	ASH	Tue, Aug 5, 2014	49.91	50.46	49.45	49.54
5587	NYSE	ASH	Mon, Aug 4, 2014	49.96	50.14	49.27	49.90
5586	NYSE	ASH	Fri, Aug 1, 2014	49.66	50.18	48.67	49.86
5585	NYSE	ASH	Thu, Jul 31, 2014	52.07	52.53	51.05	51.20
5584	NYSE	ASH	Wed, Jul 30, 2014	52.96	53.01	52.31	52.54
5583	NYSE	ASH	Tue, Jul 29, 2014	53.09	53.32	52.74	52.86
5582	NYSE	ASH	Mon, Jul 28, 2014	52.77	53.32	52.64	53.11
5581	NYSE	ASH	Fri, Jul 25, 2014	52.58	52.94	52.32	52.83
5580	NYSE	ASH	Thu, Jul 24, 2014	52.46	53.14	52.46	52.60
5579	NYSE	ASH	Wed, Jul 23, 2014	52.03	52.26	51.86	52.10
5578	NYSE	ASH	Tue, Jul 22, 2014	52.18	52.25	51.83	51.91
5577	NYSE	ASH	Mon, Jul 21, 2014	52.08	52.15	51.58	51.77
5576	NYSE	ASH	Fri, Jul 18, 2014	52.11	52.33	51.85	52.14
5575	NYSE	ASH	Thu, Jul 17, 2014	52.38	52.61	51.89	51.91
5574	NYSE	ASH	Wed, Jul 16, 2014	52.98	53.01	52.42	52.63
5573	NYSE	ASH	Tue, Jul 15, 2014	52.91	53.29	52.52	52.81
5572	NYSE	ASH	Mon, Jul 14, 2014	52.87	53.22	52.48	52.62
5571	NYSE	ASH	Fri, Jul 11, 2014	52.64	52.73	52.37	52.58
5570	NYSE	ASH	Thu, Jul 10, 2014	52.85	52.89	52.51	52.64
5569	NYSE	ASH	Wed, Jul 9, 2014	53.18	53.62	52.95	53.51
5568	NYSE	ASH	Tue, Jul 8, 2014	52.96	53.33	52.71	53.01
5567	NYSE	ASH	Mon, Jul 7, 2014	53.35	53.37	52.84	53.02
5566	NYSE	ASH	Thu, Jul 3, 2014	53.31	53.57	53.20	53.43
5565	NYSE	ASH	Wed, Jul 2, 2014	53.21	53.41	53.14	53.28
5564	NYSE	ASH	Tue, Jul 1, 2014	53.41	53.83	53.17	53.43
5563	NYSE	ASH	Mon, Jun 30, 2014	53.14	53.30	52.83	53.20
5562	NYSE	ASH	Fri, Jun 27, 2014	52.77	52.91	52.45	52.77
5561	NYSE	ASH	Thu, Jun 26, 2014	52.96	53.15	52.30	52.92
5560	NYSE	ASH	Wed, Jun 25, 2014	52.46	52.98	52.46	52.83
5559	NYSE	ASH	Tue, Jun 24, 2014	52.68	52.84	52.21	52.46
5558	NYSE	ASH	Mon, Jun 23, 2014	52.95	53.25	52.65	52.72
5557	NYSE	ASH	Fri, Jun 20, 2014	52.25	52.51	52.13	52.44
5556	NYSE	ASH	Thu, Jun 19, 2014	52.21	52.39	51.92	52.27
5555	NYSE	ASH	Wed, Jun 18, 2014	51.73	52.32	51.58	52.21
5554	NYSE	ASH	Tue, Jun 17, 2014	51.61	52.15	51.12	51.76
5553	NYSE	ASH	Mon, Jun 16, 2014	51.65	51.96	51.36	51.54
5552	NYSE	ASH	Fri, Jun 13, 2014	51.45	51.68	51.26	51.52
5551	NYSE	ASH	Thu, Jun 12, 2014	51.41	51.81	51.18	51.36
5550	NYSE	ASH	Wed, Jun 11, 2014	51.58	51.64	51.27	51.47
5549	NYSE	ASH	Tue, Jun 10, 2014	51.71	51.86	51.41	51.71
5548	NYSE	ASH	Mon, Jun 9, 2014	51.79	51.87	51.44	51.86
5547	NYSE	ASH	Fri, Jun 6, 2014	52.01	52.19	51.73	52.06
5546	NYSE	ASH	Thu, Jun 5, 2014	51.60	51.79	51.13	51.67
5545	NYSE	ASH	Wed, Jun 4, 2014	50.86	51.40	50.75	51.38
5544	NYSE	ASH	Tue, Jun 3, 2014	50.48	51.00	50.48	50.98
5543	NYSE	ASH	Mon, Jun 2, 2014	50.55	51.09	50.42	50.89
5542	NYSE	ASH	Fri, May 30, 2014	50.59	50.76	50.34	50.39
5541	NYSE	ASH	Thu, May 29, 2014	50.39	50.78	50.16	50.75
5540	NYSE	ASH	Wed, May 28, 2014	50.24	50.42	50.05	50.28
5539	NYSE	ASH	Tue, May 27, 2014	50.99	51.05	50.31	50.40
5538	NYSE	ASH	Fri, May 23, 2014	49.88	50.60	49.23	50.39
5537	NYSE	ASH	Thu, May 22, 2014	49.65	50.13	49.57	50.01
5536	NYSE	ASH	Wed, May 21, 2014	49.70	50.01	49.48	49.81
5535	NYSE	ASH	Tue, May 20, 2014	50.12	50.21	49.38	49.47
5534	NYSE	ASH	Mon, May 19, 2014	50.03	50.80	49.91	50.14
5533	NYSE	ASH	Fri, May 16, 2014	50.01	50.16	49.68	50.08
5532	NYSE	ASH	Thu, May 15, 2014	50.70	50.93	49.59	50.05
5531	NYSE	ASH	Wed, May 14, 2014	50.49	51.06	50.42	50.72
5530	NYSE	ASH	Tue, May 13, 2014	50.98	51.06	50.59	50.72
5529	NYSE	ASH	Mon, May 12, 2014	50.56	51.06	50.48	50.95
5528	NYSE	ASH	Fri, May 9, 2014	50.78	50.89	50.24	50.39
5527	NYSE	ASH	Thu, May 8, 2014	49.68	50.98	49.68	50.90
5526	NYSE	ASH	Wed, May 7, 2014	49.93	50.44	49.69	50.15
5525	NYSE	ASH	Tue, May 6, 2014	49.23	49.97	49.09	49.83
5524	NYSE	ASH	Mon, May 5, 2014	48.96	49.65	48.76	49.63
5523	NYSE	ASH	Fri, May 2, 2014	49.29	50.16	49.07	49.38
5522	NYSE	ASH	Thu, May 1, 2014	48.19	49.42	47.95	49.29
5521	NYSE	ASH	Wed, Apr 30, 2014	47.00	47.38	46.71	47.26
5520	NYSE	ASH	Tue, Apr 29, 2014	47.36	47.49	46.99	47.14
5519	NYSE	ASH	Mon, Apr 28, 2014	47.46	47.68	46.29	47.07
5518	NYSE	ASH	Fri, Apr 25, 2014	47.59	47.70	47.21	47.35
5517	NYSE	ASH	Thu, Apr 24, 2014	47.80	47.92	47.41	47.79
5516	NYSE	ASH	Wed, Apr 23, 2014	47.83	47.92	47.41	47.58
5515	NYSE	ASH	Tue, Apr 22, 2014	47.73	47.89	47.53	47.75
5514	NYSE	ASH	Mon, Apr 21, 2014	47.48	47.73	47.13	47.66
5513	NYSE	ASH	Thu, Apr 17, 2014	47.64	47.88	47.27	47.34
5512	NYSE	ASH	Wed, Apr 16, 2014	47.23	47.77	47.11	47.74
5511	NYSE	ASH	Tue, Apr 15, 2014	46.54	46.86	46.02	46.79
5510	NYSE	ASH	Mon, Apr 14, 2014	46.80	46.82	46.17	46.49
5509	NYSE	ASH	Fri, Apr 11, 2014	46.36	46.82	46.30	46.48
5508	NYSE	ASH	Thu, Apr 10, 2014	48.08	48.10	46.47	46.55
5507	NYSE	ASH	Wed, Apr 9, 2014	47.36	48.06	47.32	47.93
5506	NYSE	ASH	Tue, Apr 8, 2014	46.22	47.26	45.81	47.22
5505	NYSE	ASH	Mon, Apr 7, 2014	47.71	47.75	45.89	46.20
5504	NYSE	ASH	Fri, Apr 4, 2014	48.49	48.79	47.47	47.75
5503	NYSE	ASH	Thu, Apr 3, 2014	48.93	48.93	48.17	48.42
5502	NYSE	ASH	Wed, Apr 2, 2014	49.07	49.17	48.63	48.86
5501	NYSE	ASH	Tue, Apr 1, 2014	48.84	49.12	48.67	49.12
5500	NYSE	ASH	Mon, Mar 31, 2014	48.33	48.83	48.11	48.67
5499	NYSE	ASH	Fri, Mar 28, 2014	47.73	48.20	47.59	47.99
5498	NYSE	ASH	Thu, Mar 27, 2014	47.68	47.81	47.41	47.63
5497	NYSE	ASH	Wed, Mar 26, 2014	48.92	48.93	47.70	47.73
5496	NYSE	ASH	Tue, Mar 25, 2014	48.19	48.84	48.19	48.81
5495	NYSE	ASH	Mon, Mar 24, 2014	47.90	48.16	47.42	48.09
5494	NYSE	ASH	Fri, Mar 21, 2014	48.10	48.10	47.73	47.80
5493	NYSE	ASH	Thu, Mar 20, 2014	47.21	47.75	46.97	47.70
5492	NYSE	ASH	Wed, Mar 19, 2014	46.93	47.77	46.75	47.27
5491	NYSE	ASH	Tue, Mar 18, 2014	46.79	47.19	46.54	47.15
5490	NYSE	ASH	Mon, Mar 17, 2014	46.55	46.81	46.45	46.74
5489	NYSE	ASH	Fri, Mar 14, 2014	45.87	46.37	45.87	46.27
5488	NYSE	ASH	Thu, Mar 13, 2014	46.86	46.91	45.87	45.98
5487	NYSE	ASH	Wed, Mar 12, 2014	46.55	46.83	46.48	46.67
5486	NYSE	ASH	Tue, Mar 11, 2014	47.03	47.15	46.80	46.91
5485	NYSE	ASH	Mon, Mar 10, 2014	47.45	47.64	46.95	46.99
5484	NYSE	ASH	Fri, Mar 7, 2014	47.58	47.86	47.37	47.48
5483	NYSE	ASH	Thu, Mar 6, 2014	46.38	47.57	46.24	47.39
5482	NYSE	ASH	Wed, Mar 5, 2014	46.14	46.47	45.91	46.28
5481	NYSE	ASH	Tue, Mar 4, 2014	45.61	46.22	45.56	46.22
5480	NYSE	ASH	Mon, Mar 3, 2014	45.86	45.87	45.21	45.44
5479	NYSE	ASH	Fri, Feb 28, 2014	46.81	46.97	46.05	46.17
5478	NYSE	ASH	Thu, Feb 27, 2014	46.33	46.87	46.20	46.72
5477	NYSE	ASH	Wed, Feb 26, 2014	45.95	46.60	45.80	46.48
5476	NYSE	ASH	Tue, Feb 25, 2014	46.21	46.43	45.87	45.95
5475	NYSE	ASH	Mon, Feb 24, 2014	46.40	46.63	46.01	46.07
5474	NYSE	ASH	Fri, Feb 21, 2014	46.61	46.80	46.27	46.30
5473	NYSE	ASH	Thu, Feb 20, 2014	46.42	46.66	46.00	46.43
5472	NYSE	ASH	Wed, Feb 19, 2014	46.70	47.00	46.38	46.39
5471	NYSE	ASH	Tue, Feb 18, 2014	47.65	48.14	46.81	46.91
5470	NYSE	ASH	Fri, Feb 14, 2014	46.90	47.18	46.78	47.06
5469	NYSE	ASH	Thu, Feb 13, 2014	46.64	47.16	46.58	46.98
5468	NYSE	ASH	Wed, Feb 12, 2014	46.67	47.12	46.50	46.88
5467	NYSE	ASH	Tue, Feb 11, 2014	46.06	46.42	45.65	46.36
5466	NYSE	ASH	Mon, Feb 10, 2014	46.12	46.48	45.87	45.96
5465	NYSE	ASH	Fri, Feb 7, 2014	45.81	46.32	45.80	46.24
5464	NYSE	ASH	Thu, Feb 6, 2014	44.16	46.02	44.11	45.68
5463	NYSE	ASH	Wed, Feb 5, 2014	43.71	44.33	43.43	44.11
5462	NYSE	ASH	Tue, Feb 4, 2014	43.86	44.14	43.52	43.77
5461	NYSE	ASH	Mon, Feb 3, 2014	45.26	45.29	43.53	43.59
5460	NYSE	ASH	Fri, Jan 31, 2014	45.61	46.03	45.28	45.41
5459	NYSE	ASH	Thu, Jan 30, 2014	46.07	46.46	45.69	46.05
5458	NYSE	ASH	Wed, Jan 29, 2014	45.98	46.53	45.69	46.02
5457	NYSE	ASH	Tue, Jan 28, 2014	45.91	46.95	45.36	46.08
5456	NYSE	ASH	Mon, Jan 27, 2014	46.52	47.18	45.78	46.62
5455	NYSE	ASH	Fri, Jan 24, 2014	47.27	47.35	46.49	46.56
5454	NYSE	ASH	Thu, Jan 23, 2014	47.46	47.54	47.00	47.48
5453	NYSE	ASH	Wed, Jan 22, 2014	48.33	48.62	47.54	47.78
5452	NYSE	ASH	Tue, Jan 21, 2014	48.86	48.93	48.29	48.33
5451	NYSE	ASH	Fri, Jan 17, 2014	48.53	48.80	48.24	48.39
5450	NYSE	ASH	Thu, Jan 16, 2014	48.78	49.01	48.52	48.64
5449	NYSE	ASH	Wed, Jan 15, 2014	49.04	49.35	48.89	48.99
5448	NYSE	ASH	Tue, Jan 14, 2014	48.15	48.81	47.95	48.79
5447	NYSE	ASH	Mon, Jan 13, 2014	48.85	49.04	47.98	48.11
5446	NYSE	ASH	Fri, Jan 10, 2014	48.46	49.14	48.40	48.92
5445	NYSE	ASH	Thu, Jan 9, 2014	48.58	48.92	48.32	48.48
5444	NYSE	ASH	Wed, Jan 8, 2014	48.02	48.46	47.59	48.44
5443	NYSE	ASH	Tue, Jan 7, 2014	47.44	48.12	47.43	48.08
5442	NYSE	ASH	Mon, Jan 6, 2014	47.61	47.76	47.16	47.50
5441	NYSE	ASH	Fri, Jan 3, 2014	47.59	47.65	47.15	47.46
5440	NYSE	ASH	Thu, Jan 2, 2014	47.24	47.69	47.13	47.43
5439	NYSE	ASH	Tue, Dec 31, 2013	47.31	47.59	47.01	47.48
5438	NYSE	ASH	Mon, Dec 30, 2013	47.46	47.65	47.21	47.24
5437	NYSE	ASH	Fri, Dec 27, 2013	47.74	47.79	47.46	47.48
5436	NYSE	ASH	Thu, Dec 26, 2013	47.34	47.40	46.97	47.25
5435	NYSE	ASH	Tue, Dec 24, 2013	46.97	47.39	46.97	47.27
5434	NYSE	ASH	Mon, Dec 23, 2013	46.51	47.19	46.35	46.92
5433	NYSE	ASH	Fri, Dec 20, 2013	46.16	46.60	46.06	46.48
5432	NYSE	ASH	Thu, Dec 19, 2013	46.44	46.56	45.86	46.13
5431	NYSE	ASH	Wed, Dec 18, 2013	46.09	46.47	45.45	46.44
5430	NYSE	ASH	Tue, Dec 17, 2013	45.57	46.03	45.33	45.88
5429	NYSE	ASH	Mon, Dec 16, 2013	45.50	46.07	45.49	45.70
5428	NYSE	ASH	Fri, Dec 13, 2013	45.62	46.01	45.51	45.91
5427	NYSE	ASH	Thu, Dec 12, 2013	45.32	45.76	45.08	45.57
5426	NYSE	ASH	Wed, Dec 11, 2013	45.89	45.89	45.12	45.28
5425	NYSE	ASH	Tue, Dec 10, 2013	46.18	46.41	45.81	45.81
5424	NYSE	ASH	Mon, Dec 9, 2013	45.90	46.55	45.88	46.43
5423	NYSE	ASH	Fri, Dec 6, 2013	45.72	46.48	45.72	45.85
5422	NYSE	ASH	Thu, Dec 5, 2013	45.19	45.71	45.05	45.45
5421	NYSE	ASH	Wed, Dec 4, 2013	44.79	45.46	44.64	45.36
5420	NYSE	ASH	Tue, Dec 3, 2013	44.91	45.31	44.58	44.83
5419	NYSE	ASH	Mon, Dec 2, 2013	44.47	45.73	44.47	45.09
5418	NYSE	ASH	Fri, Nov 29, 2013	44.69	44.93	44.53	44.56
5417	NYSE	ASH	Wed, Nov 27, 2013	44.84	44.89	44.42	44.58
5416	NYSE	ASH	Tue, Nov 26, 2013	44.55	44.70	44.08	44.58
5415	NYSE	ASH	Mon, Nov 25, 2013	44.53	44.62	44.22	44.46
5414	NYSE	ASH	Fri, Nov 22, 2013	44.38	44.43	44.04	44.40
5413	NYSE	ASH	Thu, Nov 21, 2013	44.16	44.46	44.00	44.39
5412	NYSE	ASH	Wed, Nov 20, 2013	44.28	44.67	43.86	44.19
5411	NYSE	ASH	Tue, Nov 19, 2013	43.49	44.34	43.21	43.91
5410	NYSE	ASH	Mon, Nov 18, 2013	44.90	44.90	43.52	43.63
5409	NYSE	ASH	Fri, Nov 15, 2013	44.65	45.01	44.50	44.90
5408	NYSE	ASH	Thu, Nov 14, 2013	43.83	44.53	43.79	44.48
5407	NYSE	ASH	Wed, Nov 13, 2013	43.59	43.89	43.40	43.88
5406	NYSE	ASH	Tue, Nov 12, 2013	43.49	43.81	43.24	43.78
5405	NYSE	ASH	Mon, Nov 11, 2013	43.44	43.69	43.26	43.53
5404	NYSE	ASH	Fri, Nov 8, 2013	43.09	43.40	42.82	43.39
5403	NYSE	ASH	Thu, Nov 7, 2013	43.24	43.52	42.52	43.07
5402	NYSE	ASH	Wed, Nov 6, 2013	43.07	43.88	42.96	43.23
5401	NYSE	ASH	Tue, Nov 5, 2013	45.07	45.67	42.61	42.89
5400	NYSE	ASH	Mon, Nov 4, 2013	45.28	45.92	45.25	45.92
5399	NYSE	ASH	Fri, Nov 1, 2013	45.23	45.54	45.01	45.24
5398	NYSE	ASH	Thu, Oct 31, 2013	45.41	45.55	45.13	45.28
5397	NYSE	ASH	Wed, Oct 30, 2013	45.31	45.55	45.17	45.36
5396	NYSE	ASH	Tue, Oct 29, 2013	44.95	45.44	44.78	45.30
5395	NYSE	ASH	Mon, Oct 28, 2013	44.84	45.10	44.66	44.94
5394	NYSE	ASH	Fri, Oct 25, 2013	44.84	44.86	44.32	44.77
5393	NYSE	ASH	Thu, Oct 24, 2013	44.64	44.90	44.34	44.69
5392	NYSE	ASH	Wed, Oct 23, 2013	44.38	44.55	43.90	44.48
5391	NYSE	ASH	Tue, Oct 22, 2013	44.70	45.03	44.35	44.55
5390	NYSE	ASH	Mon, Oct 21, 2013	44.73	44.93	44.41	44.66
5389	NYSE	ASH	Fri, Oct 18, 2013	44.85	45.01	44.53	44.78
5388	NYSE	ASH	Thu, Oct 17, 2013	43.62	44.81	43.45	44.77
5387	NYSE	ASH	Wed, Oct 16, 2013	43.44	43.77	43.30	43.75
5386	NYSE	ASH	Tue, Oct 15, 2013	42.85	43.43	42.85	43.14
5385	NYSE	ASH	Mon, Oct 14, 2013	42.41	43.39	42.29	43.25
5384	NYSE	ASH	Fri, Oct 11, 2013	42.45	42.88	42.30	42.80
5383	NYSE	ASH	Thu, Oct 10, 2013	42.06	42.62	42.01	42.62
5382	NYSE	ASH	Wed, Oct 9, 2013	41.72	41.87	41.31	41.63
5381	NYSE	ASH	Tue, Oct 8, 2013	42.16	42.33	41.42	41.63
5380	NYSE	ASH	Mon, Oct 7, 2013	42.44	42.65	42.11	42.13
5379	NYSE	ASH	Fri, Oct 4, 2013	42.48	43.14	42.23	42.85
5378	NYSE	ASH	Thu, Oct 3, 2013	42.49	42.91	41.68	42.55
5377	NYSE	ASH	Wed, Oct 2, 2013	43.58	43.87	43.22	43.29
5376	NYSE	ASH	Tue, Oct 1, 2013	44.26	44.92	43.63	44.03
5375	NYSE	ASH	Mon, Sep 30, 2013	44.41	45.46	44.14	45.25
5374	NYSE	ASH	Fri, Sep 27, 2013	44.89	45.15	44.52	44.69
5373	NYSE	ASH	Thu, Sep 26, 2013	45.16	45.75	45.00	45.20
5372	NYSE	ASH	Wed, Sep 25, 2013	45.00	45.68	44.82	44.98
5371	NYSE	ASH	Tue, Sep 24, 2013	44.96	45.28	44.74	45.00
5370	NYSE	ASH	Mon, Sep 23, 2013	44.80	45.38	44.49	44.95
5369	NYSE	ASH	Fri, Sep 20, 2013	45.81	46.31	44.80	44.80
5368	NYSE	ASH	Thu, Sep 19, 2013	45.75	45.99	45.44	45.50
5367	NYSE	ASH	Wed, Sep 18, 2013	44.95	45.83	44.84	45.71
5366	NYSE	ASH	Tue, Sep 17, 2013	44.86	45.15	44.73	45.04
5365	NYSE	ASH	Mon, Sep 16, 2013	45.09	45.43	44.77	44.89
5364	NYSE	ASH	Fri, Sep 13, 2013	44.84	44.91	44.14	44.72
5363	NYSE	ASH	Thu, Sep 12, 2013	44.04	44.97	44.04	44.65
5362	NYSE	ASH	Wed, Sep 11, 2013	43.23	44.19	42.99	44.17
5361	NYSE	ASH	Tue, Sep 10, 2013	43.56	43.80	43.30	43.34
5360	NYSE	ASH	Mon, Sep 9, 2013	43.03	43.46	42.84	43.30
5359	NYSE	ASH	Fri, Sep 6, 2013	42.89	43.22	42.21	42.81
5358	NYSE	ASH	Thu, Sep 5, 2013	42.88	43.16	42.72	42.73
5357	NYSE	ASH	Wed, Sep 4, 2013	42.73	43.17	42.59	42.91
5356	NYSE	ASH	Tue, Sep 3, 2013	43.28	43.39	42.34	42.80
5355	NYSE	ASH	Fri, Aug 30, 2013	42.83	43.05	42.18	42.67
5354	NYSE	ASH	Thu, Aug 29, 2013	42.39	43.12	42.39	42.82
5353	NYSE	ASH	Wed, Aug 28, 2013	42.27	42.61	42.10	42.37
5352	NYSE	ASH	Tue, Aug 27, 2013	42.25	42.69	42.14	42.19
5351	NYSE	ASH	Mon, Aug 26, 2013	42.74	43.05	42.65	42.72
5350	NYSE	ASH	Fri, Aug 23, 2013	42.86	43.07	42.40	42.77
5349	NYSE	ASH	Thu, Aug 22, 2013	42.61	42.94	42.25	42.85
5348	NYSE	ASH	Wed, Aug 21, 2013	42.86	43.22	42.65	42.81
5347	NYSE	ASH	Tue, Aug 20, 2013	42.10	43.01	41.96	42.91
5346	NYSE	ASH	Mon, Aug 19, 2013	42.95	43.06	41.93	42.04
5345	NYSE	ASH	Fri, Aug 16, 2013	42.88	43.49	42.76	43.14
5344	NYSE	ASH	Thu, Aug 15, 2013	43.66	43.66	42.85	43.07
5343	NYSE	ASH	Wed, Aug 14, 2013	44.99	44.99	43.91	44.05
5342	NYSE	ASH	Tue, Aug 13, 2013	44.22	44.59	44.08	44.46
5341	NYSE	ASH	Mon, Aug 12, 2013	43.68	44.52	43.45	44.23
5340	NYSE	ASH	Fri, Aug 9, 2013	43.50	44.01	43.25	43.90
5339	NYSE	ASH	Thu, Aug 8, 2013	43.17	43.63	43.11	43.56
5338	NYSE	ASH	Wed, Aug 7, 2013	43.04	43.07	42.62	42.96
5337	NYSE	ASH	Tue, Aug 6, 2013	42.90	43.12	42.43	43.10
5336	NYSE	ASH	Mon, Aug 5, 2013	42.66	43.07	42.00	42.93
5335	NYSE	ASH	Fri, Aug 2, 2013	42.73	42.92	42.19	42.78
5334	NYSE	ASH	Thu, Aug 1, 2013	42.86	43.28	42.53	42.76
5333	NYSE	ASH	Wed, Jul 31, 2013	42.59	42.83	42.29	42.49
5332	NYSE	ASH	Tue, Jul 30, 2013	42.12	42.54	41.83	42.38
5331	NYSE	ASH	Mon, Jul 29, 2013	42.48	42.95	42.00	42.08
5330	NYSE	ASH	Fri, Jul 26, 2013	43.06	43.06	42.26	42.46
5329	NYSE	ASH	Thu, Jul 25, 2013	42.67	44.05	41.96	43.28
5328	NYSE	ASH	Wed, Jul 24, 2013	43.25	43.36	41.85	42.29
5327	NYSE	ASH	Tue, Jul 23, 2013	43.17	43.36	42.99	43.25
5326	NYSE	ASH	Mon, Jul 22, 2013	42.76	43.09	42.70	43.09
5325	NYSE	ASH	Fri, Jul 19, 2013	42.20	42.91	42.11	42.89
5324	NYSE	ASH	Thu, Jul 18, 2013	42.08	42.44	42.03	42.42
5323	NYSE	ASH	Wed, Jul 17, 2013	41.64	42.12	41.43	42.11
5322	NYSE	ASH	Tue, Jul 16, 2013	42.14	42.14	41.18	41.57
5321	NYSE	ASH	Mon, Jul 15, 2013	42.35	42.47	42.01	42.09
5320	NYSE	ASH	Fri, Jul 12, 2013	41.99	42.38	41.72	42.12
5319	NYSE	ASH	Thu, Jul 11, 2013	42.18	42.28	41.70	42.08
5318	NYSE	ASH	Wed, Jul 10, 2013	41.77	41.98	41.66	41.79
5317	NYSE	ASH	Tue, Jul 9, 2013	41.88	42.12	41.75	41.77
5316	NYSE	ASH	Mon, Jul 8, 2013	41.64	41.84	41.43	41.50
5315	NYSE	ASH	Fri, Jul 5, 2013	41.14	41.54	40.96	41.46
5314	NYSE	ASH	Wed, Jul 3, 2013	40.69	41.01	40.51	40.77
5313	NYSE	ASH	Tue, Jul 2, 2013	41.24	41.66	40.82	40.96
5312	NYSE	ASH	Mon, Jul 1, 2013	41.00	41.68	40.95	41.33
5311	NYSE	ASH	Fri, Jun 28, 2013	41.31	41.46	40.71	40.85
5310	NYSE	ASH	Thu, Jun 27, 2013	41.44	41.61	41.11	41.49
5309	NYSE	ASH	Wed, Jun 26, 2013	40.95	41.26	40.44	41.02
5308	NYSE	ASH	Tue, Jun 25, 2013	40.22	40.53	39.84	40.53
5307	NYSE	ASH	Mon, Jun 24, 2013	40.67	40.76	39.63	40.09
5306	NYSE	ASH	Fri, Jun 21, 2013	41.27	41.43	40.75	41.19
5305	NYSE	ASH	Thu, Jun 20, 2013	41.48	41.63	41.06	41.27
5304	NYSE	ASH	Wed, Jun 19, 2013	42.49	42.63	42.01	42.04
5303	NYSE	ASH	Tue, Jun 18, 2013	42.20	42.72	42.17	42.44
5302	NYSE	ASH	Mon, Jun 17, 2013	42.41	42.59	42.02	42.13
5301	NYSE	ASH	Fri, Jun 14, 2013	42.45	42.58	42.02	42.18
5300	NYSE	ASH	Thu, Jun 13, 2013	41.71	42.82	41.62	42.55
5299	NYSE	ASH	Wed, Jun 12, 2013	42.52	42.55	41.59	41.82
5298	NYSE	ASH	Tue, Jun 11, 2013	42.13	42.92	42.04	42.11
5297	NYSE	ASH	Mon, Jun 10, 2013	42.49	42.49	41.93	42.29
5296	NYSE	ASH	Fri, Jun 7, 2013	42.14	42.60	41.81	42.48
5295	NYSE	ASH	Thu, Jun 6, 2013	41.91	42.27	41.33	41.91
5294	NYSE	ASH	Wed, Jun 5, 2013	42.78	42.89	41.74	41.87
5293	NYSE	ASH	Tue, Jun 4, 2013	42.00	43.33	41.82	42.87
5292	NYSE	ASH	Mon, Jun 3, 2013	43.52	43.64	42.74	43.29
5291	NYSE	ASH	Fri, May 31, 2013	42.82	43.99	42.82	43.51
5290	NYSE	ASH	Thu, May 30, 2013	43.05	43.28	42.82	43.16
5289	NYSE	ASH	Wed, May 29, 2013	43.58	43.64	42.85	43.16
5288	NYSE	ASH	Tue, May 28, 2013	43.90	44.39	43.51	43.70
5287	NYSE	ASH	Fri, May 24, 2013	43.14	43.44	42.86	43.43
5286	NYSE	ASH	Thu, May 23, 2013	42.85	43.73	42.57	43.59
5285	NYSE	ASH	Wed, May 22, 2013	43.80	44.42	43.16	43.46
5284	NYSE	ASH	Tue, May 21, 2013	43.81	44.58	43.75	43.80
5283	NYSE	ASH	Mon, May 20, 2013	43.50	43.85	43.23	43.52
5282	NYSE	ASH	Fri, May 17, 2013	43.68	43.79	43.07	43.60
5281	NYSE	ASH	Thu, May 16, 2013	44.02	44.04	43.25	43.38
5280	NYSE	ASH	Wed, May 15, 2013	43.26	44.38	43.26	44.04
5279	NYSE	ASH	Tue, May 14, 2013	42.76	43.29	42.76	43.18
5278	NYSE	ASH	Mon, May 13, 2013	43.18	43.21	42.54	42.65
5277	NYSE	ASH	Fri, May 10, 2013	43.31	43.48	42.94	43.19
5276	NYSE	ASH	Thu, May 9, 2013	43.54	43.57	43.18	43.32
5275	NYSE	ASH	Wed, May 8, 2013	43.00	43.75	42.84	43.75
5274	NYSE	ASH	Tue, May 7, 2013	43.35	43.47	42.79	43.05
5273	NYSE	ASH	Mon, May 6, 2013	42.89	43.23	42.58	43.04
5272	NYSE	ASH	Fri, May 3, 2013	42.03	43.20	41.59	42.99
5271	NYSE	ASH	Thu, May 2, 2013	41.48	42.14	41.41	41.96
5270	NYSE	ASH	Wed, May 1, 2013	41.78	41.89	41.31	41.40
5269	NYSE	ASH	Tue, Apr 30, 2013	41.89	42.03	41.50	41.69
5268	NYSE	ASH	Mon, Apr 29, 2013	42.18	42.23	41.59	41.82
5267	NYSE	ASH	Fri, Apr 26, 2013	42.49	42.54	41.71	42.02
5266	NYSE	ASH	Thu, Apr 25, 2013	42.07	42.89	41.91	42.51
5265	NYSE	ASH	Wed, Apr 24, 2013	42.91	44.14	42.19	42.64
5264	NYSE	ASH	Tue, Apr 23, 2013	42.58	42.89	42.07	42.57
5263	NYSE	ASH	Mon, Apr 22, 2013	42.51	42.72	41.83	42.31
5262	NYSE	ASH	Fri, Apr 19, 2013	41.34	42.59	41.22	42.42
5261	NYSE	ASH	Thu, Apr 18, 2013	41.77	42.18	41.14	41.22
5260	NYSE	ASH	Wed, Apr 17, 2013	41.53	41.88	41.10	41.72
5259	NYSE	ASH	Tue, Apr 16, 2013	42.32	42.32	41.42	41.77
5258	NYSE	ASH	Mon, Apr 15, 2013	42.31	42.67	40.87	41.34
5257	NYSE	ASH	Fri, Apr 12, 2013	40.79	42.65	40.73	42.40
5256	NYSE	ASH	Thu, Apr 11, 2013	37.73	38.60	37.73	38.57
5255	NYSE	ASH	Wed, Apr 10, 2013	37.42	37.84	37.17	37.73
5254	NYSE	ASH	Tue, Apr 9, 2013	36.88	37.44	36.60	37.34
5253	NYSE	ASH	Mon, Apr 8, 2013	36.83	36.92	36.34	36.74
5252	NYSE	ASH	Fri, Apr 5, 2013	36.51	36.86	36.14	36.81
5251	NYSE	ASH	Thu, Apr 4, 2013	36.55	37.11	36.28	37.06
5250	NYSE	ASH	Wed, Apr 3, 2013	37.10	37.17	36.12	36.57
5249	NYSE	ASH	Tue, Apr 2, 2013	36.65	38.48	36.57	37.14
5248	NYSE	ASH	Mon, Apr 1, 2013	36.35	36.41	35.65	36.29
5247	NYSE	ASH	Thu, Mar 28, 2013	35.59	36.36	35.48	36.35
5246	NYSE	ASH	Wed, Mar 27, 2013	36.12	36.19	35.28	35.60
5245	NYSE	ASH	Tue, Mar 26, 2013	36.69	37.17	36.38	36.66
5244	NYSE	ASH	Mon, Mar 25, 2013	36.21	36.93	35.96	36.90
5243	NYSE	ASH	Fri, Mar 22, 2013	38.35	38.38	36.78	37.35
5242	NYSE	ASH	Thu, Mar 21, 2013	38.71	39.23	38.24	38.44
5241	NYSE	ASH	Wed, Mar 20, 2013	38.85	39.29	38.85	39.15
5240	NYSE	ASH	Tue, Mar 19, 2013	39.26	39.40	38.49	38.79
5239	NYSE	ASH	Mon, Mar 18, 2013	39.42	39.42	38.95	39.16
5238	NYSE	ASH	Fri, Mar 15, 2013	39.40	39.98	39.28	39.64
5237	NYSE	ASH	Thu, Mar 14, 2013	39.82	39.85	39.10	39.55
5236	NYSE	ASH	Wed, Mar 13, 2013	39.57	39.74	39.06	39.58
5235	NYSE	ASH	Tue, Mar 12, 2013	39.62	39.95	39.30	39.67
5234	NYSE	ASH	Mon, Mar 11, 2013	38.78	39.95	38.61	39.85
5233	NYSE	ASH	Fri, Mar 8, 2013	38.40	39.11	38.29	38.83
5232	NYSE	ASH	Thu, Mar 7, 2013	37.92	38.32	37.85	38.07
5231	NYSE	ASH	Wed, Mar 6, 2013	38.33	38.43	37.83	37.90
5230	NYSE	ASH	Tue, Mar 5, 2013	38.42	38.70	38.01	38.09
5229	NYSE	ASH	Mon, Mar 4, 2013	37.84	38.29	37.66	38.14
5228	NYSE	ASH	Fri, Mar 1, 2013	37.82	38.02	37.28	37.93
5227	NYSE	ASH	Thu, Feb 28, 2013	38.37	38.49	38.03	38.15
5226	NYSE	ASH	Wed, Feb 27, 2013	38.88	38.88	37.48	38.35
5225	NYSE	ASH	Tue, Feb 26, 2013	36.68	36.99	36.39	36.99
5224	NYSE	ASH	Mon, Feb 25, 2013	37.89	37.95	36.59	36.60
5223	NYSE	ASH	Fri, Feb 22, 2013	37.08	37.73	36.80	37.70
5222	NYSE	ASH	Thu, Feb 21, 2013	37.83	37.83	36.61	36.90
5221	NYSE	ASH	Wed, Feb 20, 2013	39.37	39.44	37.88	37.97
5220	NYSE	ASH	Tue, Feb 19, 2013	39.17	39.66	39.11	39.43
5219	NYSE	ASH	Fri, Feb 15, 2013	38.66	39.43	38.43	39.17
5218	NYSE	ASH	Thu, Feb 14, 2013	37.99	38.59	37.86	38.56
5217	NYSE	ASH	Wed, Feb 13, 2013	38.21	38.58	37.86	38.26
5216	NYSE	ASH	Tue, Feb 12, 2013	37.94	38.40	37.94	38.21
5215	NYSE	ASH	Mon, Feb 11, 2013	38.20	38.29	37.79	37.91
5214	NYSE	ASH	Fri, Feb 8, 2013	37.99	38.28	37.74	38.09
5213	NYSE	ASH	Thu, Feb 7, 2013	38.50	38.66	37.74	37.99
5212	NYSE	ASH	Wed, Feb 6, 2013	38.56	38.97	38.27	38.42
5211	NYSE	ASH	Tue, Feb 5, 2013	38.62	38.92	38.39	38.61
5210	NYSE	ASH	Mon, Feb 4, 2013	38.50	38.71	38.19	38.34
5209	NYSE	ASH	Fri, Feb 1, 2013	38.69	38.73	38.20	38.66
5208	NYSE	ASH	Thu, Jan 31, 2013	38.33	39.36	37.65	38.41
5207	NYSE	ASH	Wed, Jan 30, 2013	39.28	39.35	38.32	38.50
5206	NYSE	ASH	Tue, Jan 29, 2013	38.53	40.12	37.30	39.35
5205	NYSE	ASH	Mon, Jan 28, 2013	42.14	42.18	41.44	41.85
5204	NYSE	ASH	Fri, Jan 25, 2013	42.18	42.39	42.13	42.24
5203	NYSE	ASH	Thu, Jan 24, 2013	42.20	42.55	41.76	41.96
5202	NYSE	ASH	Wed, Jan 23, 2013	41.82	42.40	41.70	42.13
5201	NYSE	ASH	Tue, Jan 22, 2013	41.63	41.95	41.48	41.68
5200	NYSE	ASH	Fri, Jan 18, 2013	41.78	41.78	41.33	41.58
5199	NYSE	ASH	Thu, Jan 17, 2013	41.54	41.84	41.33	41.70
5198	NYSE	ASH	Wed, Jan 16, 2013	41.46	41.59	41.15	41.27
5197	NYSE	ASH	Tue, Jan 15, 2013	41.14	41.61	41.07	41.56
5196	NYSE	ASH	Mon, Jan 14, 2013	41.54	41.71	41.19	41.27
5195	NYSE	ASH	Fri, Jan 11, 2013	41.94	42.40	41.37	41.43
5194	NYSE	ASH	Thu, Jan 10, 2013	41.65	42.39	41.50	42.26
5193	NYSE	ASH	Wed, Jan 9, 2013	41.21	41.64	41.11	41.34
5192	NYSE	ASH	Tue, Jan 8, 2013	41.08	41.15	40.72	41.07
5191	NYSE	ASH	Mon, Jan 7, 2013	41.28	41.41	40.88	41.11
5190	NYSE	ASH	Fri, Jan 4, 2013	40.81	41.48	40.51	41.46
5189	NYSE	ASH	Thu, Jan 3, 2013	41.36	41.56	40.34	40.64
5188	NYSE	ASH	Wed, Jan 2, 2013	40.25	41.46	40.25	41.35
5187	NYSE	ASH	Mon, Dec 31, 2012	38.61	39.41	38.53	39.34
5186	NYSE	ASH	Fri, Dec 28, 2012	38.75	39.03	38.60	38.68
5185	NYSE	ASH	Thu, Dec 27, 2012	39.04	39.09	38.35	38.94
5184	NYSE	ASH	Wed, Dec 26, 2012	39.13	39.20	38.70	39.03
5183	NYSE	ASH	Mon, Dec 24, 2012	39.03	39.18	38.91	39.03
5182	NYSE	ASH	Fri, Dec 21, 2012	38.79	39.48	38.75	39.20
5181	NYSE	ASH	Thu, Dec 20, 2012	38.53	39.55	38.43	39.53
5180	NYSE	ASH	Wed, Dec 19, 2012	38.75	38.90	38.15	38.41
5179	NYSE	ASH	Tue, Dec 18, 2012	38.31	38.86	37.94	38.73
5178	NYSE	ASH	Mon, Dec 17, 2012	37.23	38.16	37.17	38.11
5177	NYSE	ASH	Fri, Dec 14, 2012	37.20	37.68	36.90	37.06
5176	NYSE	ASH	Thu, Dec 13, 2012	37.69	37.89	37.11	37.22
5175	NYSE	ASH	Wed, Dec 12, 2012	38.04	38.47	37.71	37.82
5174	NYSE	ASH	Tue, Dec 11, 2012	37.66	37.77	37.44	37.58
5173	NYSE	ASH	Mon, Dec 10, 2012	37.32	37.54	37.12	37.47
5172	NYSE	ASH	Fri, Dec 7, 2012	36.78	37.40	36.70	37.38
5171	NYSE	ASH	Thu, Dec 6, 2012	36.47	36.81	36.18	36.74
5170	NYSE	ASH	Wed, Dec 5, 2012	35.75	36.87	35.73	36.60
5169	NYSE	ASH	Tue, Dec 4, 2012	34.54	36.00	34.48	35.67
5168	NYSE	ASH	Mon, Dec 3, 2012	35.07	35.07	34.25	34.47
5167	NYSE	ASH	Fri, Nov 30, 2012	34.53	34.86	34.15	34.70
5166	NYSE	ASH	Thu, Nov 29, 2012	34.77	34.78	34.30	34.50
5165	NYSE	ASH	Wed, Nov 28, 2012	33.91	34.61	33.51	34.55
5164	NYSE	ASH	Tue, Nov 27, 2012	33.89	34.47	33.72	34.18
5163	NYSE	ASH	Mon, Nov 26, 2012	34.08	34.17	32.98	33.83
5162	NYSE	ASH	Fri, Nov 23, 2012	34.09	34.50	34.09	34.38
5161	NYSE	ASH	Wed, Nov 21, 2012	34.11	34.11	33.76	33.88
5160	NYSE	ASH	Tue, Nov 20, 2012	34.02	34.48	33.72	34.02
5159	NYSE	ASH	Mon, Nov 19, 2012	33.89	34.18	32.89	34.04
5158	NYSE	ASH	Fri, Nov 16, 2012	33.57	33.59	33.04	33.40
5157	NYSE	ASH	Thu, Nov 15, 2012	34.34	34.42	33.08	33.41
5156	NYSE	ASH	Wed, Nov 14, 2012	35.36	35.55	34.41	34.43
5155	NYSE	ASH	Tue, Nov 13, 2012	34.84	35.66	34.84	35.20
5154	NYSE	ASH	Mon, Nov 12, 2012	35.55	35.62	35.13	35.26
5153	NYSE	ASH	Fri, Nov 9, 2012	34.71	35.50	34.28	35.36
5152	NYSE	ASH	Thu, Nov 8, 2012	35.24	35.42	34.75	34.78
5151	NYSE	ASH	Wed, Nov 7, 2012	35.21	35.96	34.94	35.34
5150	NYSE	ASH	Tue, Nov 6, 2012	35.49	36.17	35.47	35.94
5149	NYSE	ASH	Mon, Nov 5, 2012	34.81	35.47	34.43	35.40
5148	NYSE	ASH	Fri, Nov 2, 2012	36.23	36.23	34.81	34.86
5147	NYSE	ASH	Thu, Nov 1, 2012	34.90	35.93	34.90	35.88
5146	NYSE	ASH	Wed, Oct 31, 2012	33.84	35.61	33.84	34.81
5145	NYSE	ASH	Fri, Oct 26, 2012	33.66	33.84	33.10	33.63
5144	NYSE	ASH	Thu, Oct 25, 2012	34.02	34.02	32.95	33.52
5143	NYSE	ASH	Wed, Oct 24, 2012	33.87	34.11	33.65	33.73
5142	NYSE	ASH	Tue, Oct 23, 2012	33.69	33.75	32.86	33.65
5141	NYSE	ASH	Mon, Oct 22, 2012	34.28	35.21	33.95	34.32
5140	NYSE	ASH	Fri, Oct 19, 2012	34.59	34.68	33.98	34.23
5139	NYSE	ASH	Thu, Oct 18, 2012	34.38	34.85	34.23	34.74
5138	NYSE	ASH	Wed, Oct 17, 2012	34.04	34.59	33.90	34.47
5137	NYSE	ASH	Tue, Oct 16, 2012	34.40	34.80	34.06	34.18
5136	NYSE	ASH	Mon, Oct 15, 2012	33.87	34.29	33.29	34.28
5135	NYSE	ASH	Fri, Oct 12, 2012	33.95	34.04	33.40	33.71
5134	NYSE	ASH	Thu, Oct 11, 2012	34.31	34.62	33.97	33.98
5133	NYSE	ASH	Wed, Oct 10, 2012	34.33	34.46	33.98	34.05
5132	NYSE	ASH	Tue, Oct 9, 2012	34.78	34.91	34.21	34.32
5131	NYSE	ASH	Mon, Oct 8, 2012	34.93	34.94	34.04	34.80
5130	NYSE	ASH	Fri, Oct 5, 2012	35.91	36.45	35.62	35.72
5129	NYSE	ASH	Thu, Oct 4, 2012	35.26	35.77	35.26	35.76
5128	NYSE	ASH	Wed, Oct 3, 2012	35.23	35.53	35.10	35.12
5127	NYSE	ASH	Tue, Oct 2, 2012	35.26	35.33	34.74	34.98
5126	NYSE	ASH	Mon, Oct 1, 2012	35.18	35.55	34.87	35.16
5125	NYSE	ASH	Fri, Sep 28, 2012	35.18	35.31	34.78	35.03
5124	NYSE	ASH	Thu, Sep 27, 2012	34.11	35.48	34.05	35.44
5123	NYSE	ASH	Wed, Sep 26, 2012	33.74	34.29	33.61	34.03
5122	NYSE	ASH	Tue, Sep 25, 2012	35.30	35.72	33.82	33.89
5121	NYSE	ASH	Mon, Sep 24, 2012	36.27	36.52	35.80	36.06
5120	NYSE	ASH	Fri, Sep 21, 2012	36.89	36.89	36.29	36.39
5119	NYSE	ASH	Thu, Sep 20, 2012	36.54	36.82	36.32	36.71
5118	NYSE	ASH	Wed, Sep 19, 2012	36.48	37.45	36.48	36.71
5117	NYSE	ASH	Tue, Sep 18, 2012	36.90	37.02	36.38	36.44
5116	NYSE	ASH	Mon, Sep 17, 2012	37.23	37.38	36.91	36.98
5115	NYSE	ASH	Fri, Sep 14, 2012	38.29	38.29	37.27	37.38
5114	NYSE	ASH	Thu, Sep 13, 2012	37.15	37.98	36.82	37.52
5113	NYSE	ASH	Wed, Sep 12, 2012	37.33	37.52	36.66	37.05
5112	NYSE	ASH	Tue, Sep 11, 2012	37.60	37.64	36.86	37.18
5111	NYSE	ASH	Mon, Sep 10, 2012	36.71	37.92	36.60	37.54
5110	NYSE	ASH	Fri, Sep 7, 2012	36.94	37.29	36.58	36.64
5109	NYSE	ASH	Thu, Sep 6, 2012	36.69	37.23	36.63	36.94
5108	NYSE	ASH	Wed, Sep 5, 2012	36.06	36.68	35.90	36.50
5107	NYSE	ASH	Tue, Sep 4, 2012	35.97	36.15	35.30	36.07
5106	NYSE	ASH	Fri, Aug 31, 2012	35.74	36.23	35.56	36.02
5105	NYSE	ASH	Thu, Aug 30, 2012	35.19	35.60	35.12	35.57
5104	NYSE	ASH	Wed, Aug 29, 2012	35.82	35.82	35.27	35.59
5103	NYSE	ASH	Tue, Aug 28, 2012	35.56	35.84	35.41	35.71
5102	NYSE	ASH	Mon, Aug 27, 2012	36.01	36.01	35.50	35.60
5101	NYSE	ASH	Fri, Aug 24, 2012	35.90	35.98	35.55	35.96
5100	NYSE	ASH	Thu, Aug 23, 2012	36.20	36.25	35.84	35.96
5099	NYSE	ASH	Wed, Aug 22, 2012	35.84	36.34	35.78	36.23
5098	NYSE	ASH	Tue, Aug 21, 2012	36.34	36.43	35.69	35.84
5097	NYSE	ASH	Mon, Aug 20, 2012	36.32	36.34	35.95	36.15
5096	NYSE	ASH	Fri, Aug 17, 2012	36.34	36.47	36.07	36.30
5095	NYSE	ASH	Thu, Aug 16, 2012	36.16	36.67	36.14	36.35
5094	NYSE	ASH	Wed, Aug 15, 2012	36.05	36.43	35.60	36.24
5093	NYSE	ASH	Tue, Aug 14, 2012	35.78	36.08	35.41	36.05
5092	NYSE	ASH	Mon, Aug 13, 2012	35.59	35.69	35.26	35.62
5091	NYSE	ASH	Fri, Aug 10, 2012	34.68	35.69	34.38	35.67
5090	NYSE	ASH	Thu, Aug 9, 2012	34.84	35.04	34.64	34.82
5089	NYSE	ASH	Wed, Aug 8, 2012	34.50	35.01	34.41	34.88
5088	NYSE	ASH	Tue, Aug 7, 2012	34.59	34.73	34.49	34.56
5087	NYSE	ASH	Mon, Aug 6, 2012	34.54	34.74	34.41	34.44
5086	NYSE	ASH	Fri, Aug 3, 2012	34.69	34.80	34.03	34.44
5085	NYSE	ASH	Thu, Aug 2, 2012	33.45	34.00	33.13	33.94
5084	NYSE	ASH	Wed, Aug 1, 2012	34.59	34.69	33.61	33.69
5083	NYSE	ASH	Tue, Jul 31, 2012	34.88	35.08	34.41	34.44
5082	NYSE	ASH	Mon, Jul 30, 2012	34.55	35.39	34.55	35.08
5081	NYSE	ASH	Fri, Jul 27, 2012	33.24	34.81	33.24	34.49
5080	NYSE	ASH	Thu, Jul 26, 2012	33.41	33.41	32.03	33.10
5079	NYSE	ASH	Wed, Jul 25, 2012	32.38	32.70	32.03	32.69
5078	NYSE	ASH	Tue, Jul 24, 2012	32.65	32.79	31.88	32.28
5077	NYSE	ASH	Mon, Jul 23, 2012	33.16	33.19	32.15	32.55
5076	NYSE	ASH	Fri, Jul 20, 2012	33.72	34.20	33.57	33.91
5075	NYSE	ASH	Thu, Jul 19, 2012	34.10	34.32	33.73	33.94
5074	NYSE	ASH	Wed, Jul 18, 2012	33.83	34.26	33.62	34.06
5073	NYSE	ASH	Tue, Jul 17, 2012	33.69	33.98	33.27	33.96
5072	NYSE	ASH	Mon, Jul 16, 2012	33.39	33.74	33.08	33.55
5071	NYSE	ASH	Fri, Jul 13, 2012	33.57	33.87	33.42	33.56
5070	NYSE	ASH	Thu, Jul 12, 2012	32.87	33.58	32.56	33.37
5069	NYSE	ASH	Wed, Jul 11, 2012	33.48	33.53	32.73	33.31
5068	NYSE	ASH	Tue, Jul 10, 2012	34.08	34.12	33.09	33.30
5067	NYSE	ASH	Mon, Jul 9, 2012	33.96	34.12	33.46	33.74
5066	NYSE	ASH	Fri, Jul 6, 2012	33.97	34.22	33.84	34.11
5065	NYSE	ASH	Thu, Jul 5, 2012	33.78	34.40	33.77	34.31
5064	NYSE	ASH	Tue, Jul 3, 2012	33.76	33.89	33.59	33.85
5063	NYSE	ASH	Mon, Jul 2, 2012	33.88	34.11	33.40	33.76
5062	NYSE	ASH	Fri, Jun 29, 2012	34.21	34.22	33.63	33.91
5061	NYSE	ASH	Thu, Jun 28, 2012	33.28	33.56	32.78	33.46
5060	NYSE	ASH	Wed, Jun 27, 2012	33.67	33.88	33.57	33.74
5059	NYSE	ASH	Tue, Jun 26, 2012	33.11	33.71	33.08	33.54
5058	NYSE	ASH	Mon, Jun 25, 2012	33.09	33.55	32.68	33.05
5057	NYSE	ASH	Fri, Jun 22, 2012	33.27	33.76	32.93	33.29
5056	NYSE	ASH	Thu, Jun 21, 2012	34.10	34.17	32.66	32.93
5055	NYSE	ASH	Wed, Jun 20, 2012	33.58	34.24	33.54	34.00
5054	NYSE	ASH	Tue, Jun 19, 2012	33.14	34.09	33.11	33.60
5053	NYSE	ASH	Mon, Jun 18, 2012	32.29	33.09	32.20	32.90
5052	NYSE	ASH	Fri, Jun 15, 2012	32.14	32.58	31.95	32.51
5051	NYSE	ASH	Thu, Jun 14, 2012	31.69	32.18	31.49	31.97
5050	NYSE	ASH	Wed, Jun 13, 2012	32.13	32.35	31.42	31.68
5049	NYSE	ASH	Tue, Jun 12, 2012	31.58	32.36	31.32	32.29
5048	NYSE	ASH	Mon, Jun 11, 2012	32.38	32.51	31.23	31.27
5047	NYSE	ASH	Fri, Jun 8, 2012	31.46	32.04	31.35	31.97
5046	NYSE	ASH	Thu, Jun 7, 2012	32.20	32.73	31.54	31.65
5045	NYSE	ASH	Wed, Jun 6, 2012	30.75	31.55	30.62	31.50
5044	NYSE	ASH	Tue, Jun 5, 2012	29.63	30.32	29.63	30.27
5043	NYSE	ASH	Mon, Jun 4, 2012	29.88	30.06	28.85	29.84
5042	NYSE	ASH	Fri, Jun 1, 2012	30.35	30.79	29.67	29.86
5041	NYSE	ASH	Thu, May 31, 2012	31.22	31.56	30.62	31.28
5040	NYSE	ASH	Wed, May 30, 2012	31.82	31.83	31.02	31.24
5039	NYSE	ASH	Tue, May 29, 2012	31.95	32.44	31.80	32.33
5038	NYSE	ASH	Fri, May 25, 2012	32.00	32.17	31.32	31.51
5037	NYSE	ASH	Thu, May 24, 2012	31.63	31.91	31.19	31.91
5036	NYSE	ASH	Wed, May 23, 2012	30.57	31.37	30.28	31.30
5035	NYSE	ASH	Tue, May 22, 2012	31.40	31.45	30.61	30.79
5034	NYSE	ASH	Mon, May 21, 2012	30.02	31.41	30.01	31.34
5033	NYSE	ASH	Fri, May 18, 2012	30.45	30.58	29.89	30.00
5032	NYSE	ASH	Thu, May 17, 2012	31.85	31.92	30.27	30.34
5031	NYSE	ASH	Wed, May 16, 2012	32.26	32.49	31.73	31.76
5030	NYSE	ASH	Tue, May 15, 2012	32.10	32.49	31.87	32.12
5029	NYSE	ASH	Mon, May 14, 2012	32.54	32.69	31.96	32.06
5028	NYSE	ASH	Fri, May 11, 2012	32.22	33.07	32.15	32.93
5027	NYSE	ASH	Thu, May 10, 2012	32.88	32.89	32.17	32.44
5026	NYSE	ASH	Wed, May 9, 2012	31.99	32.97	31.81	32.59
5025	NYSE	ASH	Tue, May 8, 2012	32.29	32.54	31.91	32.44
5024	NYSE	ASH	Mon, May 7, 2012	31.85	32.63	31.80	32.54
5023	NYSE	ASH	Fri, May 4, 2012	32.20	32.30	31.62	31.95
5022	NYSE	ASH	Thu, May 3, 2012	32.71	32.93	32.17	32.33
5021	NYSE	ASH	Wed, May 2, 2012	32.29	32.83	32.25	32.76
5020	NYSE	ASH	Tue, May 1, 2012	32.29	32.81	32.07	32.48
5019	NYSE	ASH	Mon, Apr 30, 2012	32.40	32.50	32.00	32.23
5018	NYSE	ASH	Fri, Apr 27, 2012	32.69	32.72	32.36	32.40
5017	NYSE	ASH	Thu, Apr 26, 2012	32.22	32.65	31.92	32.59
5016	NYSE	ASH	Wed, Apr 25, 2012	31.91	32.44	31.71	32.35
5015	NYSE	ASH	Tue, Apr 24, 2012	31.18	32.29	31.12	31.68
5014	NYSE	ASH	Mon, Apr 23, 2012	30.91	31.31	30.75	31.11
5013	NYSE	ASH	Fri, Apr 20, 2012	31.68	31.68	31.32	31.45
5012	NYSE	ASH	Thu, Apr 19, 2012	30.86	31.54	30.72	31.34
5011	NYSE	ASH	Wed, Apr 18, 2012	30.99	31.12	30.66	30.83
5010	NYSE	ASH	Tue, Apr 17, 2012	30.58	31.37	30.49	31.05
5009	NYSE	ASH	Mon, Apr 16, 2012	30.02	30.49	29.83	30.29
5008	NYSE	ASH	Fri, Apr 13, 2012	29.97	30.25	29.78	29.88
5007	NYSE	ASH	Thu, Apr 12, 2012	29.28	30.27	29.28	30.16
5006	NYSE	ASH	Wed, Apr 11, 2012	29.15	29.42	28.97	29.28
5005	NYSE	ASH	Tue, Apr 10, 2012	29.36	29.75	28.64	28.75
5004	NYSE	ASH	Mon, Apr 9, 2012	29.48	29.48	29.02	29.16
5003	NYSE	ASH	Thu, Apr 5, 2012	30.18	30.55	29.93	30.03
5002	NYSE	ASH	Wed, Apr 4, 2012	30.73	30.73	30.31	30.34
5001	NYSE	ASH	Tue, Apr 3, 2012	30.37	30.96	30.37	30.92
5000	NYSE	ASH	Mon, Apr 2, 2012	29.89	30.63	29.69	30.32
4999	NYSE	ASH	Fri, Mar 30, 2012	30.09	30.16	29.66	29.87
4998	NYSE	ASH	Thu, Mar 29, 2012	29.78	29.98	29.57	29.87
4997	NYSE	ASH	Wed, Mar 28, 2012	30.45	30.55	29.61	29.95
4996	NYSE	ASH	Tue, Mar 27, 2012	30.44	30.67	30.24	30.60
4995	NYSE	ASH	Mon, Mar 26, 2012	30.22	30.55	30.11	30.52
4994	NYSE	ASH	Fri, Mar 23, 2012	29.52	30.09	29.14	29.98
4993	NYSE	ASH	Thu, Mar 22, 2012	29.58	29.73	29.48	29.62
4992	NYSE	ASH	Wed, Mar 21, 2012	30.27	30.32	29.71	29.96
4991	NYSE	ASH	Tue, Mar 20, 2012	30.35	30.57	30.11	30.30
4990	NYSE	ASH	Mon, Mar 19, 2012	30.36	30.92	30.26	30.56
4989	NYSE	ASH	Fri, Mar 16, 2012	31.02	31.14	30.45	30.52
4988	NYSE	ASH	Thu, Mar 15, 2012	30.00	30.93	30.00	30.92
4987	NYSE	ASH	Wed, Mar 14, 2012	29.76	30.34	29.76	30.09
4986	NYSE	ASH	Tue, Mar 13, 2012	29.77	30.01	29.65	29.85
4985	NYSE	ASH	Mon, Mar 12, 2012	30.26	30.26	29.67	29.69
4984	NYSE	ASH	Fri, Mar 9, 2012	30.00	30.44	29.94	30.20
4983	NYSE	ASH	Thu, Mar 8, 2012	29.81	30.23	29.59	30.02
4982	NYSE	ASH	Wed, Mar 7, 2012	29.37	29.63	29.07	29.50
4981	NYSE	ASH	Tue, Mar 6, 2012	29.77	29.77	29.02	29.23
4980	NYSE	ASH	Mon, Mar 5, 2012	30.80	30.84	29.98	30.17
4979	NYSE	ASH	Fri, Mar 2, 2012	31.22	31.59	30.87	30.94
4978	NYSE	ASH	Thu, Mar 1, 2012	31.15	31.52	31.05	31.33
4977	NYSE	ASH	Wed, Feb 29, 2012	31.20	31.59	31.07	31.10
4976	NYSE	ASH	Tue, Feb 28, 2012	31.09	31.36	30.94	31.17
4975	NYSE	ASH	Mon, Feb 27, 2012	30.61	31.39	30.46	31.07
4974	NYSE	ASH	Fri, Feb 24, 2012	30.72	30.95	30.46	30.85
4973	NYSE	ASH	Thu, Feb 23, 2012	30.63	31.00	30.28	30.86
4972	NYSE	ASH	Wed, Feb 22, 2012	30.98	31.06	30.16	30.56
4971	NYSE	ASH	Tue, Feb 21, 2012	31.77	31.90	31.19	31.27
4970	NYSE	ASH	Fri, Feb 17, 2012	31.58	31.80	31.39	31.70
4969	NYSE	ASH	Thu, Feb 16, 2012	30.84	31.37	30.67	31.29
4968	NYSE	ASH	Wed, Feb 15, 2012	31.30	31.40	30.61	30.80
4967	NYSE	ASH	Tue, Feb 14, 2012	31.45	31.50	30.79	31.19
4966	NYSE	ASH	Mon, Feb 13, 2012	31.75	31.75	31.31	31.57
4965	NYSE	ASH	Fri, Feb 10, 2012	31.35	31.78	31.08	31.36
4964	NYSE	ASH	Thu, Feb 9, 2012	32.29	32.31	31.56	31.87
4963	NYSE	ASH	Wed, Feb 8, 2012	32.16	32.36	31.92	32.19
4962	NYSE	ASH	Tue, Feb 7, 2012	31.95	32.16	31.82	31.98
4961	NYSE	ASH	Mon, Feb 6, 2012	32.00	32.22	31.91	32.14
4960	NYSE	ASH	Fri, Feb 3, 2012	32.24	32.41	31.69	32.21
4959	NYSE	ASH	Thu, Feb 2, 2012	31.56	31.73	31.39	31.52
4958	NYSE	ASH	Wed, Feb 1, 2012	31.14	31.56	31.05	31.38
4957	NYSE	ASH	Tue, Jan 31, 2012	31.27	31.27	30.61	30.85
4956	NYSE	ASH	Mon, Jan 30, 2012	31.22	31.22	30.54	30.98
4955	NYSE	ASH	Fri, Jan 27, 2012	31.21	31.80	31.13	31.56
4954	NYSE	ASH	Thu, Jan 26, 2012	31.38	31.80	31.14	31.29
4953	NYSE	ASH	Wed, Jan 25, 2012	31.00	31.46	30.75	31.30
4952	NYSE	ASH	Tue, Jan 24, 2012	30.34	31.33	30.34	30.96
4951	NYSE	ASH	Mon, Jan 23, 2012	30.16	30.27	29.34	29.62
4950	NYSE	ASH	Fri, Jan 20, 2012	30.05	30.27	29.95	30.15
4949	NYSE	ASH	Thu, Jan 19, 2012	29.99	30.23	29.27	30.13
4948	NYSE	ASH	Wed, Jan 18, 2012	29.19	29.97	28.90	29.93
4947	NYSE	ASH	Tue, Jan 17, 2012	29.41	29.58	28.91	29.10
4946	NYSE	ASH	Fri, Jan 13, 2012	28.96	29.09	28.52	29.08
4945	NYSE	ASH	Thu, Jan 12, 2012	28.94	29.32	28.37	29.20
4944	NYSE	ASH	Wed, Jan 11, 2012	28.79	29.13	28.73	28.77
4943	NYSE	ASH	Tue, Jan 10, 2012	29.41	29.48	28.80	28.87
4942	NYSE	ASH	Mon, Jan 9, 2012	29.05	29.32	28.62	29.11
4941	NYSE	ASH	Fri, Jan 6, 2012	28.68	29.36	28.48	29.03
4940	NYSE	ASH	Thu, Jan 5, 2012	28.46	28.92	27.80	28.66
4939	NYSE	ASH	Wed, Jan 4, 2012	28.14	29.21	28.05	28.67
4938	NYSE	ASH	Tue, Jan 3, 2012	28.80	28.87	28.31	28.32
4937	NYSE	ASH	Fri, Dec 30, 2011	28.10	28.22	27.94	27.97
4936	NYSE	ASH	Thu, Dec 29, 2011	27.89	28.33	27.77	28.18
4935	NYSE	ASH	Wed, Dec 28, 2011	28.13	28.33	27.71	27.72
4934	NYSE	ASH	Tue, Dec 27, 2011	28.05	28.56	28.05	28.15
4933	NYSE	ASH	Fri, Dec 23, 2011	28.17	28.44	27.99	28.24
4932	NYSE	ASH	Thu, Dec 22, 2011	27.63	28.38	27.63	27.97
4931	NYSE	ASH	Wed, Dec 21, 2011	27.16	27.43	26.83	27.43
4930	NYSE	ASH	Tue, Dec 20, 2011	26.76	27.38	26.68	27.21
4929	NYSE	ASH	Mon, Dec 19, 2011	27.07	27.19	25.97	26.10
4928	NYSE	ASH	Fri, Dec 16, 2011	27.08	27.51	26.85	27.09
4927	NYSE	ASH	Thu, Dec 15, 2011	26.29	27.02	26.14	26.82
4926	NYSE	ASH	Wed, Dec 14, 2011	26.13	26.39	25.61	25.74
4925	NYSE	ASH	Tue, Dec 13, 2011	26.90	27.19	25.71	25.97
4924	NYSE	ASH	Mon, Dec 12, 2011	27.35	27.42	26.33	26.62
4923	NYSE	ASH	Fri, Dec 9, 2011	27.30	27.88	27.00	27.59
4922	NYSE	ASH	Thu, Dec 8, 2011	27.74	28.11	27.12	27.25
4921	NYSE	ASH	Wed, Dec 7, 2011	27.65	28.41	27.34	28.18
4920	NYSE	ASH	Tue, Dec 6, 2011	27.74	28.29	27.44	27.94
4919	NYSE	ASH	Mon, Dec 5, 2011	28.02	28.63	27.41	27.74
4918	NYSE	ASH	Fri, Dec 2, 2011	27.42	27.67	27.04	27.18
4917	NYSE	ASH	Thu, Dec 1, 2011	27.02	27.60	26.71	27.02
4916	NYSE	ASH	Wed, Nov 30, 2011	25.63	27.32	25.58	27.21
4915	NYSE	ASH	Tue, Nov 29, 2011	24.17	24.66	24.17	24.39
4914	NYSE	ASH	Mon, Nov 28, 2011	24.61	24.93	24.28	24.49
4913	NYSE	ASH	Fri, Nov 25, 2011	23.74	24.22	23.53	23.58
4912	NYSE	ASH	Wed, Nov 23, 2011	24.46	24.52	23.76	23.85
4911	NYSE	ASH	Tue, Nov 22, 2011	25.12	25.44	24.55	24.69
4910	NYSE	ASH	Mon, Nov 21, 2011	25.06	25.29	24.71	25.14
4909	NYSE	ASH	Fri, Nov 18, 2011	26.14	26.16	25.46	25.66
4908	NYSE	ASH	Thu, Nov 17, 2011	27.15	27.15	25.63	25.93
4907	NYSE	ASH	Wed, Nov 16, 2011	26.65	28.00	26.60	27.00
4906	NYSE	ASH	Tue, Nov 15, 2011	26.07	27.01	25.55	26.72
4905	NYSE	ASH	Mon, Nov 14, 2011	25.47	25.75	25.24	25.45
4904	NYSE	ASH	Fri, Nov 11, 2011	25.53	26.29	25.47	25.68
4903	NYSE	ASH	Thu, Nov 10, 2011	25.66	25.93	24.84	25.07
4902	NYSE	ASH	Wed, Nov 9, 2011	25.12	25.57	23.64	24.48
4901	NYSE	ASH	Tue, Nov 8, 2011	26.43	27.08	26.07	27.01
4900	NYSE	ASH	Mon, Nov 7, 2011	26.18	26.37	25.59	26.13
4899	NYSE	ASH	Fri, Nov 4, 2011	26.28	26.48	25.86	26.27
4898	NYSE	ASH	Thu, Nov 3, 2011	26.25	26.61	25.62	26.48
4897	NYSE	ASH	Wed, Nov 2, 2011	25.80	26.01	25.25	25.82
4896	NYSE	ASH	Tue, Nov 1, 2011	24.79	25.42	24.61	24.98
4895	NYSE	ASH	Mon, Oct 31, 2011	26.68	26.70	25.89	25.91
4894	NYSE	ASH	Fri, Oct 28, 2011	26.54	27.36	26.34	27.19
4893	NYSE	ASH	Thu, Oct 27, 2011	26.13	27.04	25.95	26.58
4892	NYSE	ASH	Wed, Oct 26, 2011	24.92	25.40	24.04	25.24
4891	NYSE	ASH	Tue, Oct 25, 2011	24.96	25.07	24.33	24.46
4890	NYSE	ASH	Mon, Oct 24, 2011	24.16	25.15	23.96	25.11
4889	NYSE	ASH	Fri, Oct 21, 2011	23.48	24.05	23.44	24.01
4888	NYSE	ASH	Thu, Oct 20, 2011	23.13	23.31	22.45	23.07
4887	NYSE	ASH	Wed, Oct 19, 2011	23.47	24.15	23.04	23.13
4886	NYSE	ASH	Tue, Oct 18, 2011	22.83	23.86	22.50	23.70
4885	NYSE	ASH	Mon, Oct 17, 2011	23.56	23.67	22.71	22.84
4884	NYSE	ASH	Fri, Oct 14, 2011	23.50	23.93	23.30	23.86
4883	NYSE	ASH	Thu, Oct 13, 2011	23.28	23.28	22.57	23.19
4882	NYSE	ASH	Wed, Oct 12, 2011	23.04	23.97	22.90	23.56
4881	NYSE	ASH	Tue, Oct 11, 2011	22.61	23.13	22.41	22.71
4880	NYSE	ASH	Mon, Oct 10, 2011	22.37	22.91	22.26	22.83
4879	NYSE	ASH	Fri, Oct 7, 2011	22.05	22.50	21.54	21.80
4878	NYSE	ASH	Thu, Oct 6, 2011	21.66	21.99	21.47	21.96
4877	NYSE	ASH	Wed, Oct 5, 2011	21.41	21.72	21.19	21.67
4876	NYSE	ASH	Tue, Oct 4, 2011	20.70	21.42	20.11	21.38
4875	NYSE	ASH	Mon, Oct 3, 2011	21.46	21.98	20.93	20.94
4874	NYSE	ASH	Fri, Sep 30, 2011	21.42	22.18	21.36	21.60
4873	NYSE	ASH	Thu, Sep 29, 2011	22.46	22.68	21.65	21.98
4872	NYSE	ASH	Wed, Sep 28, 2011	23.25	23.25	21.90	21.94
4871	NYSE	ASH	Tue, Sep 27, 2011	23.47	23.99	22.96	23.13
4870	NYSE	ASH	Mon, Sep 26, 2011	22.33	22.78	21.58	22.70
4869	NYSE	ASH	Fri, Sep 23, 2011	21.96	22.56	21.92	22.16
4868	NYSE	ASH	Thu, Sep 22, 2011	22.47	22.64	21.70	22.04
4867	NYSE	ASH	Wed, Sep 21, 2011	24.44	24.69	23.22	23.28
4866	NYSE	ASH	Tue, Sep 20, 2011	25.15	25.35	24.35	24.39
4865	NYSE	ASH	Mon, Sep 19, 2011	24.76	25.08	24.36	24.90
4864	NYSE	ASH	Fri, Sep 16, 2011	25.64	25.81	25.15	25.42
4863	NYSE	ASH	Thu, Sep 15, 2011	25.09	25.60	24.76	25.47
4862	NYSE	ASH	Wed, Sep 14, 2011	24.20	25.31	24.03	24.75
4861	NYSE	ASH	Tue, Sep 13, 2011	23.42	24.10	23.24	23.90
4860	NYSE	ASH	Mon, Sep 12, 2011	23.01	23.67	22.68	23.23
4859	NYSE	ASH	Fri, Sep 9, 2011	23.84	24.24	23.21	23.37
4858	NYSE	ASH	Thu, Sep 8, 2011	24.45	24.85	23.91	24.19
4857	NYSE	ASH	Wed, Sep 7, 2011	24.17	24.77	23.98	24.69
4856	NYSE	ASH	Tue, Sep 6, 2011	23.41	23.74	23.04	23.70
4855	NYSE	ASH	Fri, Sep 2, 2011	24.46	24.83	24.08	24.37
4854	NYSE	ASH	Thu, Sep 1, 2011	25.86	26.07	25.11	25.19
4853	NYSE	ASH	Wed, Aug 31, 2011	25.91	26.45	25.73	25.94
4852	NYSE	ASH	Tue, Aug 30, 2011	25.20	25.87	24.82	25.65
4851	NYSE	ASH	Mon, Aug 29, 2011	24.79	25.45	24.63	25.40
4850	NYSE	ASH	Fri, Aug 26, 2011	23.51	24.68	23.30	24.39
4849	NYSE	ASH	Thu, Aug 25, 2011	24.61	24.91	23.67	23.76
4848	NYSE	ASH	Wed, Aug 24, 2011	23.55	24.66	23.45	24.56
4847	NYSE	ASH	Tue, Aug 23, 2011	22.89	23.67	22.45	23.67
4846	NYSE	ASH	Mon, Aug 22, 2011	24.03	24.05	22.59	22.70
4845	NYSE	ASH	Fri, Aug 19, 2011	23.49	24.31	23.21	23.24
4844	NYSE	ASH	Thu, Aug 18, 2011	25.05	25.17	23.70	23.97
4843	NYSE	ASH	Wed, Aug 17, 2011	26.73	27.10	25.87	26.00
4842	NYSE	ASH	Tue, Aug 16, 2011	26.34	26.72	26.20	26.59
4841	NYSE	ASH	Mon, Aug 15, 2011	26.02	26.75	26.02	26.72
4840	NYSE	ASH	Fri, Aug 12, 2011	25.60	26.31	25.35	25.78
4839	NYSE	ASH	Thu, Aug 11, 2011	24.53	25.90	24.22	25.48
4838	NYSE	ASH	Wed, Aug 10, 2011	24.65	25.41	24.30	24.35
4837	NYSE	ASH	Tue, Aug 9, 2011	24.73	25.62	24.14	25.44
4836	NYSE	ASH	Mon, Aug 8, 2011	24.94	25.60	23.82	24.13
4835	NYSE	ASH	Fri, Aug 5, 2011	26.96	27.04	25.44	26.06
4834	NYSE	ASH	Thu, Aug 4, 2011	27.71	27.93	26.56	26.57
4833	NYSE	ASH	Wed, Aug 3, 2011	28.13	28.36	27.33	28.21
4832	NYSE	ASH	Tue, Aug 2, 2011	29.60	29.76	28.07	28.13
4831	NYSE	ASH	Mon, Aug 1, 2011	30.46	30.60	29.61	29.80
4830	NYSE	ASH	Fri, Jul 29, 2011	29.63	30.42	29.41	29.96
4829	NYSE	ASH	Thu, Jul 28, 2011	30.77	31.75	30.26	30.40
4828	NYSE	ASH	Wed, Jul 27, 2011	31.37	31.37	30.17	30.20
4827	NYSE	ASH	Tue, Jul 26, 2011	31.88	32.07	31.38	31.41
4826	NYSE	ASH	Mon, Jul 25, 2011	31.42	32.25	31.29	31.91
4825	NYSE	ASH	Fri, Jul 22, 2011	31.85	32.00	31.56	31.86
4824	NYSE	ASH	Thu, Jul 21, 2011	32.01	32.47	31.88	32.05
4823	NYSE	ASH	Wed, Jul 20, 2011	31.71	32.16	31.46	31.80
4822	NYSE	ASH	Tue, Jul 19, 2011	30.91	31.28	30.67	31.21
4821	NYSE	ASH	Mon, Jul 18, 2011	30.77	30.88	30.26	30.64
4820	NYSE	ASH	Fri, Jul 15, 2011	30.87	30.97	30.38	30.96
4819	NYSE	ASH	Thu, Jul 14, 2011	31.00	31.19	30.56	30.73
4818	NYSE	ASH	Wed, Jul 13, 2011	30.91	31.28	30.71	30.79
4817	NYSE	ASH	Tue, Jul 12, 2011	31.15	31.16	30.59	30.63
4816	NYSE	ASH	Mon, Jul 11, 2011	31.45	31.58	31.02	31.22
4815	NYSE	ASH	Fri, Jul 8, 2011	31.95	32.15	31.67	32.01
4814	NYSE	ASH	Thu, Jul 7, 2011	32.66	32.76	32.40	32.50
4813	NYSE	ASH	Wed, Jul 6, 2011	32.15	32.58	31.84	32.41
4812	NYSE	ASH	Tue, Jul 5, 2011	32.29	32.37	31.56	32.21
4811	NYSE	ASH	Fri, Jul 1, 2011	31.57	32.45	31.46	32.38
4810	NYSE	ASH	Thu, Jun 30, 2011	31.17	31.77	31.12	31.62
4809	NYSE	ASH	Wed, Jun 29, 2011	31.07	31.26	30.84	31.14
4808	NYSE	ASH	Tue, Jun 28, 2011	30.47	31.04	30.29	30.97
4807	NYSE	ASH	Mon, Jun 27, 2011	30.52	30.61	30.21	30.36
4806	NYSE	ASH	Fri, Jun 24, 2011	30.94	31.01	30.25	30.48
4805	NYSE	ASH	Thu, Jun 23, 2011	30.43	31.00	29.97	30.96
4804	NYSE	ASH	Wed, Jun 22, 2011	31.16	31.43	30.71	30.75
4803	NYSE	ASH	Tue, Jun 21, 2011	30.82	31.20	30.61	30.93
4802	NYSE	ASH	Mon, Jun 20, 2011	29.56	30.78	29.49	30.59
4801	NYSE	ASH	Fri, Jun 17, 2011	29.72	29.88	29.07	29.22
4800	NYSE	ASH	Thu, Jun 16, 2011	29.81	29.86	28.91	29.42
4799	NYSE	ASH	Wed, Jun 15, 2011	30.47	30.79	29.73	29.81
4798	NYSE	ASH	Tue, Jun 14, 2011	30.46	30.94	30.14	30.83
4797	NYSE	ASH	Mon, Jun 13, 2011	30.40	30.47	29.78	29.97
4796	NYSE	ASH	Fri, Jun 10, 2011	30.44	30.77	30.20	30.33
4795	NYSE	ASH	Thu, Jun 9, 2011	30.46	30.93	30.21	30.55
4794	NYSE	ASH	Wed, Jun 8, 2011	30.53	30.89	30.22	30.24
4793	NYSE	ASH	Tue, Jun 7, 2011	31.21	31.21	30.46	30.68
4792	NYSE	ASH	Mon, Jun 6, 2011	31.60	31.95	31.05	31.20
4791	NYSE	ASH	Fri, Jun 3, 2011	32.24	32.61	31.61	31.68
4790	NYSE	ASH	Thu, Jun 2, 2011	32.86	33.20	32.57	32.81
4789	NYSE	ASH	Wed, Jun 1, 2011	33.03	33.05	32.47	32.76
4788	NYSE	ASH	Tue, May 31, 2011	32.44	33.98	32.25	33.44
4787	NYSE	ASH	Fri, May 27, 2011	29.74	30.09	29.64	29.95
4786	NYSE	ASH	Thu, May 26, 2011	29.58	29.82	29.18	29.69
4785	NYSE	ASH	Wed, May 25, 2011	29.12	29.85	29.12	29.75
4784	NYSE	ASH	Tue, May 24, 2011	29.63	29.84	28.94	29.39
4783	NYSE	ASH	Mon, May 23, 2011	28.97	29.49	28.74	29.45
4782	NYSE	ASH	Fri, May 20, 2011	29.96	29.99	29.40	29.46
4781	NYSE	ASH	Thu, May 19, 2011	30.02	30.19	29.67	30.09
4780	NYSE	ASH	Wed, May 18, 2011	29.66	29.79	29.23	29.73
4779	NYSE	ASH	Tue, May 17, 2011	29.33	29.65	28.96	29.58
4778	NYSE	ASH	Mon, May 16, 2011	29.80	30.34	29.43	29.46
4777	NYSE	ASH	Fri, May 13, 2011	30.27	30.65	29.91	29.94
4776	NYSE	ASH	Thu, May 12, 2011	30.17	30.38	29.88	30.29
4775	NYSE	ASH	Wed, May 11, 2011	30.81	30.83	30.08	30.31
4774	NYSE	ASH	Tue, May 10, 2011	30.72	31.05	30.49	30.88
4773	NYSE	ASH	Mon, May 9, 2011	30.37	30.61	30.17	30.38
4772	NYSE	ASH	Fri, May 6, 2011	30.23	30.62	30.08	30.40
4771	NYSE	ASH	Thu, May 5, 2011	29.20	30.00	29.09	29.72
4770	NYSE	ASH	Wed, May 4, 2011	29.91	30.05	29.36	29.50
4769	NYSE	ASH	Tue, May 3, 2011	29.89	30.15	29.57	29.94
4768	NYSE	ASH	Mon, May 2, 2011	30.57	30.57	29.84	30.00
4767	NYSE	ASH	Fri, Apr 29, 2011	30.39	30.56	30.09	30.37
4766	NYSE	ASH	Thu, Apr 28, 2011	30.11	30.50	29.80	30.39
4765	NYSE	ASH	Wed, Apr 27, 2011	31.00	31.28	30.02	30.14
4764	NYSE	ASH	Tue, Apr 26, 2011	29.95	31.28	29.85	30.90
4763	NYSE	ASH	Mon, Apr 25, 2011	27.88	28.17	27.68	27.91
4762	NYSE	ASH	Thu, Apr 21, 2011	27.67	28.12	27.50	27.93
4761	NYSE	ASH	Wed, Apr 20, 2011	27.62	27.77	27.47	27.57
4760	NYSE	ASH	Tue, Apr 19, 2011	27.22	27.54	26.98	27.15
4759	NYSE	ASH	Mon, Apr 18, 2011	27.31	27.39	26.94	27.16
4758	NYSE	ASH	Fri, Apr 15, 2011	27.31	28.00	27.30	27.80
4757	NYSE	ASH	Thu, Apr 14, 2011	27.32	27.64	27.27	27.31
4756	NYSE	ASH	Wed, Apr 13, 2011	27.71	27.87	27.40	27.61
4755	NYSE	ASH	Tue, Apr 12, 2011	27.82	28.00	27.55	27.60
4754	NYSE	ASH	Mon, Apr 11, 2011	28.72	28.79	28.09	28.15
4753	NYSE	ASH	Fri, Apr 8, 2011	29.33	29.42	28.56	28.71
4752	NYSE	ASH	Thu, Apr 7, 2011	29.45	29.57	28.91	29.17
4751	NYSE	ASH	Wed, Apr 6, 2011	29.45	29.62	29.12	29.46
4750	NYSE	ASH	Tue, Apr 5, 2011	28.58	29.63	28.58	29.09
4749	NYSE	ASH	Mon, Apr 4, 2011	28.48	28.95	28.41	28.73
4748	NYSE	ASH	Fri, Apr 1, 2011	28.41	28.53	28.26	28.38
4747	NYSE	ASH	Thu, Mar 31, 2011	28.13	28.58	28.07	28.26
4746	NYSE	ASH	Wed, Mar 30, 2011	28.39	28.50	28.12	28.16
4745	NYSE	ASH	Tue, Mar 29, 2011	28.07	28.23	27.82	28.23
4744	NYSE	ASH	Mon, Mar 28, 2011	27.86	28.43	27.86	28.11
4743	NYSE	ASH	Fri, Mar 25, 2011	28.00	28.34	27.72	27.82
4742	NYSE	ASH	Thu, Mar 24, 2011	28.16	28.25	27.63	28.01
4741	NYSE	ASH	Wed, Mar 23, 2011	28.26	28.26	27.86	28.01
4740	NYSE	ASH	Tue, Mar 22, 2011	28.76	28.93	28.03	28.37
4739	NYSE	ASH	Mon, Mar 21, 2011	28.64	29.11	28.46	28.93
4738	NYSE	ASH	Fri, Mar 18, 2011	28.19	28.38	27.64	28.08
4737	NYSE	ASH	Thu, Mar 17, 2011	28.19	28.90	27.81	27.86
4736	NYSE	ASH	Wed, Mar 16, 2011	27.46	27.65	26.94	27.40
4735	NYSE	ASH	Tue, Mar 15, 2011	27.06	27.70	27.01	27.56
4734	NYSE	ASH	Mon, Mar 14, 2011	28.33	29.33	27.74	28.01
4733	NYSE	ASH	Fri, Mar 11, 2011	26.83	27.48	26.76	27.42
4732	NYSE	ASH	Thu, Mar 10, 2011	26.88	27.45	26.59	26.98
4731	NYSE	ASH	Wed, Mar 9, 2011	27.70	27.70	27.07	27.26
4730	NYSE	ASH	Tue, Mar 8, 2011	27.67	27.80	27.34	27.67
4729	NYSE	ASH	Mon, Mar 7, 2011	28.07	28.49	27.38	27.54
4728	NYSE	ASH	Fri, Mar 4, 2011	28.18	28.26	27.49	27.86
4727	NYSE	ASH	Thu, Mar 3, 2011	27.64	28.40	27.57	28.24
4726	NYSE	ASH	Wed, Mar 2, 2011	27.28	27.80	27.12	27.29
4725	NYSE	ASH	Tue, Mar 1, 2011	27.74	27.79	27.09	27.40
4724	NYSE	ASH	Mon, Feb 28, 2011	27.88	28.03	27.10	27.55
4723	NYSE	ASH	Fri, Feb 25, 2011	27.63	28.25	27.48	27.76
4722	NYSE	ASH	Thu, Feb 24, 2011	27.72	28.15	26.75	27.32
4721	NYSE	ASH	Wed, Feb 23, 2011	28.63	28.93	27.30	27.73
4720	NYSE	ASH	Tue, Feb 22, 2011	29.17	29.23	28.53	28.65
4719	NYSE	ASH	Fri, Feb 18, 2011	29.91	29.91	29.48	29.80
4718	NYSE	ASH	Thu, Feb 17, 2011	29.48	30.04	29.40	29.88
4717	NYSE	ASH	Wed, Feb 16, 2011	28.93	29.81	28.93	29.66
4716	NYSE	ASH	Tue, Feb 15, 2011	28.84	29.07	28.66	28.85
4715	NYSE	ASH	Mon, Feb 14, 2011	28.52	29.19	28.43	28.95
4714	NYSE	ASH	Fri, Feb 11, 2011	28.24	28.78	28.13	28.58
4713	NYSE	ASH	Thu, Feb 10, 2011	28.09	28.68	28.06	28.33
4712	NYSE	ASH	Wed, Feb 9, 2011	28.51	28.65	28.16	28.21
4711	NYSE	ASH	Tue, Feb 8, 2011	28.87	28.87	28.50	28.57
4710	NYSE	ASH	Mon, Feb 7, 2011	28.90	29.07	28.75	28.77
4709	NYSE	ASH	Fri, Feb 4, 2011	29.08	29.14	28.77	28.88
4708	NYSE	ASH	Thu, Feb 3, 2011	29.06	29.36	28.89	29.02
4707	NYSE	ASH	Wed, Feb 2, 2011	28.90	29.57	28.90	29.09
4706	NYSE	ASH	Tue, Feb 1, 2011	28.73	29.36	28.67	29.03
4705	NYSE	ASH	Mon, Jan 31, 2011	28.57	28.72	28.24	28.41
4704	NYSE	ASH	Fri, Jan 28, 2011	29.01	29.37	28.20	28.35
4703	NYSE	ASH	Thu, Jan 27, 2011	28.50	29.16	28.32	29.09
4702	NYSE	ASH	Wed, Jan 26, 2011	28.03	28.95	28.00	28.47
4701	NYSE	ASH	Tue, Jan 25, 2011	26.66	28.27	26.51	28.13
4700	NYSE	ASH	Mon, Jan 24, 2011	26.20	26.45	25.79	26.06
4699	NYSE	ASH	Fri, Jan 21, 2011	26.71	26.78	26.10	26.15
4698	NYSE	ASH	Thu, Jan 20, 2011	26.35	26.71	26.06	26.45
4697	NYSE	ASH	Wed, Jan 19, 2011	27.04	27.37	26.38	26.50
4696	NYSE	ASH	Tue, Jan 18, 2011	27.04	27.17	26.82	27.13
4695	NYSE	ASH	Fri, Jan 14, 2011	26.69	27.18	26.63	27.07
4694	NYSE	ASH	Thu, Jan 13, 2011	26.96	27.10	26.65	26.72
4693	NYSE	ASH	Wed, Jan 12, 2011	26.74	27.14	26.71	26.99
4692	NYSE	ASH	Tue, Jan 11, 2011	26.63	26.79	26.46	26.55
4691	NYSE	ASH	Mon, Jan 10, 2011	26.11	26.61	25.85	26.44
4690	NYSE	ASH	Fri, Jan 7, 2011	26.35	26.48	26.03	26.25
4689	NYSE	ASH	Thu, Jan 6, 2011	26.41	26.41	26.07	26.29
4688	NYSE	ASH	Wed, Jan 5, 2011	25.74	26.35	25.63	26.30
4687	NYSE	ASH	Tue, Jan 4, 2011	25.97	26.00	25.82	25.92
4686	NYSE	ASH	Mon, Jan 3, 2011	25.17	26.01	25.11	25.83
4685	NYSE	ASH	Fri, Dec 31, 2010	25.02	25.18	24.85	24.88
4684	NYSE	ASH	Thu, Dec 30, 2010	24.94	25.36	24.64	25.04
4683	NYSE	ASH	Wed, Dec 29, 2010	24.95	25.22	24.87	25.09
4682	NYSE	ASH	Tue, Dec 28, 2010	25.04	25.07	24.86	24.95
4681	NYSE	ASH	Mon, Dec 27, 2010	25.17	25.20	24.87	25.05
4680	NYSE	ASH	Thu, Dec 23, 2010	25.55	25.74	25.04	25.36
4679	NYSE	ASH	Wed, Dec 22, 2010	25.94	26.24	25.61	26.01
4678	NYSE	ASH	Tue, Dec 21, 2010	25.49	26.16	25.36	26.00
4677	NYSE	ASH	Mon, Dec 20, 2010	25.70	25.72	25.24	25.41
4676	NYSE	ASH	Fri, Dec 17, 2010	25.71	25.91	25.50	25.54
4675	NYSE	ASH	Thu, Dec 16, 2010	25.47	25.90	25.39	25.76
4674	NYSE	ASH	Wed, Dec 15, 2010	25.79	26.21	25.40	25.43
4673	NYSE	ASH	Tue, Dec 14, 2010	25.36	25.83	25.36	25.78
4672	NYSE	ASH	Mon, Dec 13, 2010	25.54	25.64	25.23	25.29
4671	NYSE	ASH	Fri, Dec 10, 2010	24.87	25.78	24.84	25.47
4670	NYSE	ASH	Thu, Dec 9, 2010	24.66	24.80	24.19	24.76
4669	NYSE	ASH	Wed, Dec 8, 2010	24.74	24.93	23.91	24.44
4668	NYSE	ASH	Tue, Dec 7, 2010	25.77	25.84	24.59	24.68
4667	NYSE	ASH	Mon, Dec 6, 2010	25.58	25.68	25.40	25.43
4666	NYSE	ASH	Fri, Dec 3, 2010	25.75	25.89	25.50	25.77
4665	NYSE	ASH	Thu, Dec 2, 2010	25.58	25.94	25.32	25.91
4664	NYSE	ASH	Wed, Dec 1, 2010	25.40	25.47	24.97	25.47
4663	NYSE	ASH	Tue, Nov 30, 2010	25.15	25.20	24.83	24.89
4662	NYSE	ASH	Mon, Nov 29, 2010	25.06	25.26	24.62	25.13
4661	NYSE	ASH	Fri, Nov 26, 2010	25.84	25.87	25.21	25.30
4660	NYSE	ASH	Wed, Nov 24, 2010	25.17	25.77	25.17	25.66
4659	NYSE	ASH	Tue, Nov 23, 2010	25.27	25.27	24.77	24.96
4658	NYSE	ASH	Mon, Nov 22, 2010	26.02	26.02	25.41	25.66
4657	NYSE	ASH	Fri, Nov 19, 2010	25.95	26.17	25.51	26.08
4656	NYSE	ASH	Thu, Nov 18, 2010	25.67	26.21	25.57	25.99
4655	NYSE	ASH	Wed, Nov 17, 2010	25.30	25.52	25.18	25.37
4654	NYSE	ASH	Tue, Nov 16, 2010	25.32	25.49	25.18	25.27
4653	NYSE	ASH	Mon, Nov 15, 2010	25.51	26.02	25.31	25.55
4652	NYSE	ASH	Fri, Nov 12, 2010	25.56	25.90	25.16	25.38
4651	NYSE	ASH	Thu, Nov 11, 2010	25.70	25.97	25.54	25.86
4650	NYSE	ASH	Wed, Nov 10, 2010	26.12	26.31	25.85	26.08
4649	NYSE	ASH	Tue, Nov 9, 2010	27.35	27.35	25.86	26.09
4648	NYSE	ASH	Mon, Nov 8, 2010	26.21	27.80	26.21	27.30
4647	NYSE	ASH	Fri, Nov 5, 2010	24.99	25.20	24.71	24.92
4646	NYSE	ASH	Thu, Nov 4, 2010	24.84	25.20	24.73	24.85
4645	NYSE	ASH	Wed, Nov 3, 2010	24.98	24.99	24.22	24.42
4644	NYSE	ASH	Tue, Nov 2, 2010	25.28	25.31	24.66	24.84
4643	NYSE	ASH	Mon, Nov 1, 2010	25.47	25.64	24.90	25.08
4642	NYSE	ASH	Fri, Oct 29, 2010	25.05	25.49	24.99	25.26
4641	NYSE	ASH	Thu, Oct 28, 2010	25.10	25.35	25.07	25.17
4640	NYSE	ASH	Wed, Oct 27, 2010	24.63	24.99	24.39	24.95
4639	NYSE	ASH	Tue, Oct 26, 2010	25.13	25.40	24.39	24.99
4638	NYSE	ASH	Mon, Oct 25, 2010	25.81	26.42	25.81	25.95
4637	NYSE	ASH	Fri, Oct 22, 2010	25.79	25.89	25.34	25.44
4636	NYSE	ASH	Thu, Oct 21, 2010	25.61	25.95	25.36	25.61
4635	NYSE	ASH	Wed, Oct 20, 2010	25.09	25.83	25.00	25.53
4634	NYSE	ASH	Tue, Oct 19, 2010	24.99	25.56	24.80	25.05
4633	NYSE	ASH	Mon, Oct 18, 2010	25.85	25.85	25.26	25.34
4632	NYSE	ASH	Fri, Oct 15, 2010	25.83	25.95	25.37	25.75
4631	NYSE	ASH	Thu, Oct 14, 2010	26.20	26.20	25.54	25.66
4630	NYSE	ASH	Wed, Oct 13, 2010	26.27	26.44	25.98	26.20
4629	NYSE	ASH	Tue, Oct 12, 2010	25.98	26.21	25.71	26.04
4628	NYSE	ASH	Mon, Oct 11, 2010	26.23	26.31	26.08	26.21
4627	NYSE	ASH	Fri, Oct 8, 2010	25.39	26.49	25.31	26.23
4626	NYSE	ASH	Thu, Oct 7, 2010	24.95	25.41	24.62	25.35
4625	NYSE	ASH	Wed, Oct 6, 2010	24.78	25.02	24.64	24.79
4624	NYSE	ASH	Tue, Oct 5, 2010	23.88	24.94	23.86	24.79
4623	NYSE	ASH	Mon, Oct 4, 2010	24.01	24.15	23.29	23.46
4622	NYSE	ASH	Fri, Oct 1, 2010	24.08	24.22	23.84	23.97
4621	NYSE	ASH	Thu, Sep 30, 2010	24.46	24.57	23.68	23.86
4620	NYSE	ASH	Wed, Sep 29, 2010	24.04	24.45	23.76	24.26
4619	NYSE	ASH	Tue, Sep 28, 2010	23.46	24.25	23.09	24.16
4618	NYSE	ASH	Mon, Sep 27, 2010	23.35	23.54	23.08	23.36
4617	NYSE	ASH	Fri, Sep 24, 2010	23.02	23.51	22.95	23.44
4616	NYSE	ASH	Thu, Sep 23, 2010	22.03	22.95	21.90	22.60
4615	NYSE	ASH	Wed, Sep 22, 2010	22.03	22.64	21.95	22.26
4614	NYSE	ASH	Tue, Sep 21, 2010	23.19	23.19	22.02	22.09
4613	NYSE	ASH	Mon, Sep 20, 2010	23.15	23.45	22.74	23.16
4612	NYSE	ASH	Fri, Sep 17, 2010	23.73	23.78	22.95	22.98
4611	NYSE	ASH	Thu, Sep 16, 2010	23.73	23.95	23.44	23.65
4610	NYSE	ASH	Wed, Sep 15, 2010	24.11	24.11	23.62	23.83
4609	NYSE	ASH	Tue, Sep 14, 2010	24.64	24.84	24.16	24.20
4608	NYSE	ASH	Mon, Sep 13, 2010	24.35	24.87	24.29	24.78
4607	NYSE	ASH	Fri, Sep 10, 2010	24.23	24.26	23.85	23.92
4606	NYSE	ASH	Thu, Sep 9, 2010	24.55	24.74	24.05	24.19
4605	NYSE	ASH	Wed, Sep 8, 2010	24.06	24.34	23.88	24.07
4604	NYSE	ASH	Tue, Sep 7, 2010	24.67	24.72	23.90	23.93
4603	NYSE	ASH	Fri, Sep 3, 2010	24.91	25.04	24.45	24.88
4602	NYSE	ASH	Thu, Sep 2, 2010	23.98	24.42	23.90	24.29
4601	NYSE	ASH	Wed, Sep 1, 2010	23.25	23.95	23.16	23.91
4600	NYSE	ASH	Tue, Aug 31, 2010	22.58	23.16	22.41	22.73
4599	NYSE	ASH	Mon, Aug 30, 2010	22.90	23.19	22.69	22.73
4598	NYSE	ASH	Fri, Aug 27, 2010	22.53	23.19	21.91	23.10
4597	NYSE	ASH	Thu, Aug 26, 2010	22.62	22.96	22.20	22.22
4596	NYSE	ASH	Wed, Aug 25, 2010	22.11	22.61	21.75	22.45
4595	NYSE	ASH	Tue, Aug 24, 2010	22.89	23.02	22.35	22.35
4594	NYSE	ASH	Mon, Aug 23, 2010	23.81	23.93	23.39	23.40
4593	NYSE	ASH	Fri, Aug 20, 2010	23.70	23.76	23.41	23.58
4592	NYSE	ASH	Thu, Aug 19, 2010	24.39	24.55	23.64	23.87
4591	NYSE	ASH	Wed, Aug 18, 2010	24.71	24.71	24.33	24.57
4590	NYSE	ASH	Tue, Aug 17, 2010	24.70	25.20	24.52	24.82
4589	NYSE	ASH	Mon, Aug 16, 2010	23.74	24.55	23.74	24.26
4588	NYSE	ASH	Fri, Aug 13, 2010	24.09	24.85	23.98	24.02
4587	NYSE	ASH	Thu, Aug 12, 2010	23.58	24.48	23.51	24.15
4586	NYSE	ASH	Wed, Aug 11, 2010	24.35	24.53	23.70	24.23
4585	NYSE	ASH	Tue, Aug 10, 2010	25.23	25.40	24.81	25.17
4584	NYSE	ASH	Mon, Aug 9, 2010	25.62	25.79	25.20	25.67
4583	NYSE	ASH	Fri, Aug 6, 2010	25.20	25.69	24.79	25.32
4582	NYSE	ASH	Thu, Aug 5, 2010	25.44	25.82	25.38	25.68
4581	NYSE	ASH	Wed, Aug 4, 2010	25.38	25.78	25.19	25.75
4580	NYSE	ASH	Tue, Aug 3, 2010	25.64	25.77	25.08	25.28
4579	NYSE	ASH	Mon, Aug 2, 2010	25.63	25.90	25.20	25.75
4578	NYSE	ASH	Fri, Jul 30, 2010	24.77	25.22	24.66	24.88
4577	NYSE	ASH	Thu, Jul 29, 2010	25.44	25.69	24.63	25.30
4576	NYSE	ASH	Wed, Jul 28, 2010	25.15	25.47	24.92	25.17
4575	NYSE	ASH	Tue, Jul 27, 2010	25.78	25.98	25.05	25.29
4574	NYSE	ASH	Mon, Jul 26, 2010	24.99	25.72	24.95	25.55
4573	NYSE	ASH	Fri, Jul 23, 2010	24.66	25.36	24.41	25.07
4572	NYSE	ASH	Thu, Jul 22, 2010	23.62	24.34	23.59	24.21
4571	NYSE	ASH	Wed, Jul 21, 2010	23.58	23.78	23.00	23.20
4570	NYSE	ASH	Tue, Jul 20, 2010	22.53	23.41	22.16	23.33
4569	NYSE	ASH	Mon, Jul 19, 2010	22.92	22.99	22.37	22.94
4568	NYSE	ASH	Fri, Jul 16, 2010	23.59	23.59	22.66	22.74
4567	NYSE	ASH	Thu, Jul 15, 2010	23.48	23.86	23.22	23.79
4566	NYSE	ASH	Wed, Jul 14, 2010	23.53	24.09	23.16	23.84
4565	NYSE	ASH	Tue, Jul 13, 2010	23.71	24.01	23.43	23.68
4564	NYSE	ASH	Mon, Jul 12, 2010	23.13	23.63	22.82	23.18
4563	NYSE	ASH	Fri, Jul 9, 2010	23.37	23.75	23.22	23.52
4562	NYSE	ASH	Thu, Jul 8, 2010	22.54	23.35	22.54	23.33
4561	NYSE	ASH	Wed, Jul 7, 2010	21.14	22.35	21.14	22.35
4560	NYSE	ASH	Tue, Jul 6, 2010	22.13	22.47	20.93	21.13
4559	NYSE	ASH	Fri, Jul 2, 2010	22.43	22.50	21.45	21.71
4558	NYSE	ASH	Thu, Jul 1, 2010	22.58	22.83	21.50	22.26
4557	NYSE	ASH	Wed, Jun 30, 2010	23.49	24.15	22.69	22.71
4556	NYSE	ASH	Tue, Jun 29, 2010	24.49	24.57	23.41	23.61
4555	NYSE	ASH	Mon, Jun 28, 2010	25.44	25.74	24.90	25.03
4554	NYSE	ASH	Fri, Jun 25, 2010	25.14	25.44	24.63	25.19
4553	NYSE	ASH	Thu, Jun 24, 2010	26.21	26.45	24.88	24.96
4552	NYSE	ASH	Wed, Jun 23, 2010	26.52	26.90	26.07	26.55
4551	NYSE	ASH	Tue, Jun 22, 2010	27.81	28.01	26.47	26.50
4550	NYSE	ASH	Mon, Jun 21, 2010	28.47	28.94	27.48	27.79
4549	NYSE	ASH	Fri, Jun 18, 2010	26.98	27.79	26.98	27.59
4548	NYSE	ASH	Thu, Jun 17, 2010	26.98	27.08	25.87	26.84
4547	NYSE	ASH	Wed, Jun 16, 2010	26.91	27.09	26.42	26.57
4546	NYSE	ASH	Tue, Jun 15, 2010	26.48	27.31	26.30	27.21
4545	NYSE	ASH	Mon, Jun 14, 2010	26.44	26.79	25.98	26.12
4544	NYSE	ASH	Fri, Jun 11, 2010	24.93	25.98	24.93	25.96
4543	NYSE	ASH	Thu, Jun 10, 2010	24.84	25.51	24.75	25.40
4542	NYSE	ASH	Wed, Jun 9, 2010	24.37	25.00	24.06	24.21
4541	NYSE	ASH	Tue, Jun 8, 2010	23.42	24.06	22.96	24.04
4540	NYSE	ASH	Mon, Jun 7, 2010	24.71	24.77	23.34	23.43
4539	NYSE	ASH	Fri, Jun 4, 2010	24.86	25.82	24.54	24.61
4538	NYSE	ASH	Thu, Jun 3, 2010	25.79	26.13	25.22	25.68
4537	NYSE	ASH	Wed, Jun 2, 2010	25.34	25.68	24.69	25.67
4536	NYSE	ASH	Tue, Jun 1, 2010	25.90	26.30	24.98	24.99
4535	NYSE	ASH	Fri, May 28, 2010	26.97	26.99	25.94	26.23
4534	NYSE	ASH	Thu, May 27, 2010	26.10	27.23	25.83	27.23
4533	NYSE	ASH	Wed, May 26, 2010	25.74	26.31	25.15	25.21
4532	NYSE	ASH	Tue, May 25, 2010	24.17	25.47	24.16	25.35
4531	NYSE	ASH	Mon, May 24, 2010	25.11	26.16	25.09	25.43
4530	NYSE	ASH	Fri, May 21, 2010	23.97	25.69	23.80	25.29
4529	NYSE	ASH	Thu, May 20, 2010	25.57	25.68	24.63	24.63
4528	NYSE	ASH	Wed, May 19, 2010	26.70	27.01	25.75	26.55
4527	NYSE	ASH	Tue, May 18, 2010	28.04	28.33	26.67	26.93
4526	NYSE	ASH	Mon, May 17, 2010	27.92	28.19	26.49	27.52
4525	NYSE	ASH	Fri, May 14, 2010	28.98	29.15	27.56	27.86
4524	NYSE	ASH	Thu, May 13, 2010	29.46	30.26	29.23	29.43
4523	NYSE	ASH	Wed, May 12, 2010	28.89	29.70	28.66	29.65
4522	NYSE	ASH	Tue, May 11, 2010	27.37	28.93	27.35	28.57
4521	NYSE	ASH	Mon, May 10, 2010	27.74	28.16	27.28	28.00
4520	NYSE	ASH	Fri, May 7, 2010	26.94	27.32	25.54	26.10
4519	NYSE	ASH	Thu, May 6, 2010	28.02	28.68	24.50	26.81
4518	NYSE	ASH	Wed, May 5, 2010	28.42	29.21	27.89	28.30
4517	NYSE	ASH	Tue, May 4, 2010	29.36	29.39	28.46	28.91
4516	NYSE	ASH	Mon, May 3, 2010	29.42	30.31	29.36	29.73
4515	NYSE	ASH	Fri, Apr 30, 2010	31.00	31.00	29.13	29.14
4514	NYSE	ASH	Thu, Apr 29, 2010	30.33	31.00	29.89	30.96
4513	NYSE	ASH	Wed, Apr 28, 2010	29.58	30.33	29.39	29.89
4512	NYSE	ASH	Tue, Apr 27, 2010	30.20	30.40	28.82	29.02
4511	NYSE	ASH	Mon, Apr 26, 2010	30.95	31.16	30.34	30.49
4510	NYSE	ASH	Fri, Apr 23, 2010	29.78	31.18	29.77	30.96
4509	NYSE	ASH	Thu, Apr 22, 2010	29.01	29.73	28.89	29.66
4508	NYSE	ASH	Wed, Apr 21, 2010	29.26	29.59	29.08	29.41
4507	NYSE	ASH	Tue, Apr 20, 2010	29.05	29.53	29.02	29.21
4506	NYSE	ASH	Mon, Apr 19, 2010	29.15	29.30	27.81	28.82
4505	NYSE	ASH	Fri, Apr 16, 2010	29.68	29.94	28.90	29.36
4504	NYSE	ASH	Thu, Apr 15, 2010	30.28	30.28	29.67	29.91
4503	NYSE	ASH	Wed, Apr 14, 2010	29.48	30.51	29.30	30.43
4502	NYSE	ASH	Tue, Apr 13, 2010	29.17	29.66	28.96	29.20
4501	NYSE	ASH	Mon, Apr 12, 2010	29.53	29.63	28.54	29.34
4500	NYSE	ASH	Fri, Apr 9, 2010	29.10	29.46	28.75	29.46
4499	NYSE	ASH	Thu, Apr 8, 2010	28.45	29.04	28.09	28.99
4498	NYSE	ASH	Wed, Apr 7, 2010	28.64	29.17	28.46	28.59
4497	NYSE	ASH	Tue, Apr 6, 2010	27.75	28.86	27.61	28.64
4496	NYSE	ASH	Mon, Apr 5, 2010	26.99	27.93	26.99	27.93
4495	NYSE	ASH	Thu, Apr 1, 2010	26.47	26.95	26.30	26.94
4494	NYSE	ASH	Wed, Mar 31, 2010	26.06	26.47	25.73	25.82
4493	NYSE	ASH	Tue, Mar 30, 2010	26.30	26.45	25.73	26.20
4492	NYSE	ASH	Mon, Mar 29, 2010	26.30	26.65	26.15	26.26
4491	NYSE	ASH	Fri, Mar 26, 2010	25.90	26.40	25.90	26.12
4490	NYSE	ASH	Thu, Mar 25, 2010	26.37	26.63	25.80	25.83
4489	NYSE	ASH	Wed, Mar 24, 2010	25.91	26.27	25.72	26.14
4488	NYSE	ASH	Tue, Mar 23, 2010	25.83	26.34	25.62	26.02
4487	NYSE	ASH	Mon, Mar 22, 2010	24.67	25.87	24.46	25.69
4486	NYSE	ASH	Fri, Mar 19, 2010	25.92	26.03	24.82	24.91
4485	NYSE	ASH	Thu, Mar 18, 2010	26.29	26.44	25.65	25.85
4484	NYSE	ASH	Wed, Mar 17, 2010	25.78	26.47	25.69	26.23
4483	NYSE	ASH	Tue, Mar 16, 2010	26.14	26.16	25.40	25.57
4482	NYSE	ASH	Mon, Mar 15, 2010	25.56	26.17	25.35	25.96
4481	NYSE	ASH	Fri, Mar 12, 2010	25.56	25.64	25.13	25.56
4480	NYSE	ASH	Thu, Mar 11, 2010	25.05	25.41	24.62	25.36
4479	NYSE	ASH	Wed, Mar 10, 2010	24.92	25.48	24.74	25.21
4478	NYSE	ASH	Tue, Mar 9, 2010	24.68	25.15	24.68	24.99
4477	NYSE	ASH	Mon, Mar 8, 2010	25.08	25.24	24.84	24.86
4476	NYSE	ASH	Fri, Mar 5, 2010	24.18	25.19	23.93	25.05
4475	NYSE	ASH	Thu, Mar 4, 2010	24.61	24.92	24.42	24.51
4474	NYSE	ASH	Wed, Mar 3, 2010	24.38	24.79	24.22	24.63
4473	NYSE	ASH	Tue, Mar 2, 2010	24.11	24.46	24.08	24.26
4472	NYSE	ASH	Mon, Mar 1, 2010	23.22	24.10	23.02	24.00
4471	NYSE	ASH	Fri, Feb 26, 2010	23.04	23.22	22.80	23.03
4470	NYSE	ASH	Thu, Feb 25, 2010	22.72	23.14	22.29	23.07
4469	NYSE	ASH	Wed, Feb 24, 2010	22.32	23.14	22.19	23.12
4468	NYSE	ASH	Tue, Feb 23, 2010	22.44	22.75	22.07	22.16
4467	NYSE	ASH	Mon, Feb 22, 2010	22.75	22.87	22.53	22.56
4466	NYSE	ASH	Fri, Feb 19, 2010	22.67	23.00	22.56	22.78
4465	NYSE	ASH	Thu, Feb 18, 2010	22.67	22.87	22.40	22.74
4464	NYSE	ASH	Wed, Feb 17, 2010	22.10	22.81	22.05	22.65
4463	NYSE	ASH	Tue, Feb 16, 2010	21.81	22.06	21.63	22.03
4462	NYSE	ASH	Fri, Feb 12, 2010	20.79	21.77	20.60	21.56
4461	NYSE	ASH	Thu, Feb 11, 2010	20.12	21.22	19.99	21.06
4460	NYSE	ASH	Wed, Feb 10, 2010	20.28	20.64	19.96	20.31
4459	NYSE	ASH	Tue, Feb 9, 2010	20.24	20.55	19.92	20.30
4458	NYSE	ASH	Mon, Feb 8, 2010	20.44	20.60	19.89	19.91
4457	NYSE	ASH	Fri, Feb 5, 2010	20.55	20.64	19.57	20.38
4456	NYSE	ASH	Thu, Feb 4, 2010	21.16	21.30	20.50	20.52
4455	NYSE	ASH	Wed, Feb 3, 2010	21.17	21.83	21.17	21.36
4454	NYSE	ASH	Tue, Feb 2, 2010	21.19	21.45	20.91	21.37
4453	NYSE	ASH	Mon, Feb 1, 2010	20.28	21.24	20.13	21.15
4452	NYSE	ASH	Fri, Jan 29, 2010	20.64	20.90	19.77	19.77
4451	NYSE	ASH	Thu, Jan 28, 2010	21.00	21.04	20.35	20.51
4450	NYSE	ASH	Wed, Jan 27, 2010	20.96	21.35	20.49	20.96
4449	NYSE	ASH	Tue, Jan 26, 2010	20.11	21.44	20.11	20.96
4448	NYSE	ASH	Mon, Jan 25, 2010	19.23	19.63	19.18	19.39
4447	NYSE	ASH	Fri, Jan 22, 2010	19.44	19.58	18.91	18.94
4446	NYSE	ASH	Thu, Jan 21, 2010	20.02	20.28	19.43	19.51
4445	NYSE	ASH	Wed, Jan 20, 2010	19.89	20.10	19.67	20.02
4444	NYSE	ASH	Tue, Jan 19, 2010	19.71	20.12	19.52	20.11
4443	NYSE	ASH	Fri, Jan 15, 2010	19.90	19.99	19.61	19.69
4442	NYSE	ASH	Thu, Jan 14, 2010	20.09	20.14	19.78	19.94
4441	NYSE	ASH	Wed, Jan 13, 2010	19.89	20.17	18.96	20.14
4440	NYSE	ASH	Tue, Jan 12, 2010	20.11	20.30	19.59	19.83
4439	NYSE	ASH	Mon, Jan 11, 2010	20.18	20.32	20.05	20.32
4438	NYSE	ASH	Fri, Jan 8, 2010	19.86	19.96	19.54	19.87
4437	NYSE	ASH	Thu, Jan 7, 2010	20.27	20.33	19.82	19.91
4436	NYSE	ASH	Wed, Jan 6, 2010	20.02	20.36	19.83	20.36
4435	NYSE	ASH	Tue, Jan 5, 2010	20.12	20.12	19.78	20.02
4434	NYSE	ASH	Mon, Jan 4, 2010	19.53	20.15	19.52	20.14
4433	NYSE	ASH	Thu, Dec 31, 2009	19.69	19.69	19.35	19.38
4432	NYSE	ASH	Wed, Dec 30, 2009	19.41	19.69	19.37	19.63
4431	NYSE	ASH	Tue, Dec 29, 2009	19.40	19.47	19.26	19.40
4430	NYSE	ASH	Mon, Dec 28, 2009	19.45	19.49	19.22	19.39
4429	NYSE	ASH	Thu, Dec 24, 2009	19.28	19.53	19.18	19.31
4428	NYSE	ASH	Wed, Dec 23, 2009	19.58	19.69	19.15	19.23
4427	NYSE	ASH	Tue, Dec 22, 2009	19.33	19.57	19.20	19.56
4426	NYSE	ASH	Mon, Dec 21, 2009	19.63	19.66	19.02	19.33
4425	NYSE	ASH	Fri, Dec 18, 2009	19.61	19.76	18.99	19.39
4424	NYSE	ASH	Thu, Dec 17, 2009	19.43	19.72	19.43	19.43
4423	NYSE	ASH	Wed, Dec 16, 2009	19.48	20.07	19.44	19.83
4422	NYSE	ASH	Tue, Dec 15, 2009	19.45	19.68	19.08	19.41
4421	NYSE	ASH	Mon, Dec 14, 2009	19.51	19.55	19.03	19.54
4420	NYSE	ASH	Fri, Dec 11, 2009	18.84	19.21	18.69	19.20
4419	NYSE	ASH	Thu, Dec 10, 2009	18.85	18.87	18.42	18.76
4418	NYSE	ASH	Wed, Dec 9, 2009	18.60	19.08	18.36	18.56
4417	NYSE	ASH	Tue, Dec 8, 2009	18.93	19.00	18.56	18.62
4416	NYSE	ASH	Mon, Dec 7, 2009	19.09	19.33	19.00	19.20
4415	NYSE	ASH	Fri, Dec 4, 2009	19.00	19.55	18.74	19.03
4414	NYSE	ASH	Thu, Dec 3, 2009	18.66	19.18	18.63	18.81
4413	NYSE	ASH	Wed, Dec 2, 2009	17.90	18.75	17.88	18.69
4412	NYSE	ASH	Tue, Dec 1, 2009	17.79	18.15	17.62	17.92
4411	NYSE	ASH	Mon, Nov 30, 2009	17.41	17.58	17.17	17.58
4410	NYSE	ASH	Fri, Nov 27, 2009	17.25	17.74	16.92	17.45
4409	NYSE	ASH	Wed, Nov 25, 2009	17.49	17.99	17.42	17.83
4408	NYSE	ASH	Tue, Nov 24, 2009	17.40	17.52	17.01	17.41
4407	NYSE	ASH	Mon, Nov 23, 2009	17.81	18.19	17.32	17.45
4406	NYSE	ASH	Fri, Nov 20, 2009	17.54	17.78	17.11	17.46
4405	NYSE	ASH	Thu, Nov 19, 2009	18.15	18.25	17.67	17.73
4404	NYSE	ASH	Wed, Nov 18, 2009	18.65	18.76	18.31	18.44
4403	NYSE	ASH	Tue, Nov 17, 2009	18.55	18.86	18.35	18.61
4402	NYSE	ASH	Mon, Nov 16, 2009	18.50	18.96	18.43	18.80
4401	NYSE	ASH	Fri, Nov 13, 2009	17.98	18.47	17.97	18.32
4400	NYSE	ASH	Thu, Nov 12, 2009	18.21	18.42	17.84	17.91
4399	NYSE	ASH	Wed, Nov 11, 2009	18.37	18.54	17.99	18.26
4398	NYSE	ASH	Tue, Nov 10, 2009	18.23	18.32	17.75	18.10
4397	NYSE	ASH	Mon, Nov 9, 2009	17.52	18.52	17.48	18.45
4396	NYSE	ASH	Fri, Nov 6, 2009	17.27	17.77	17.14	17.34
4395	NYSE	ASH	Thu, Nov 5, 2009	16.87	17.53	16.50	17.52
4394	NYSE	ASH	Wed, Nov 4, 2009	17.27	17.30	16.64	16.70
4393	NYSE	ASH	Tue, Nov 3, 2009	16.81	17.35	16.81	16.98
4392	NYSE	ASH	Mon, Nov 2, 2009	17.05	17.53	16.64	17.07
4391	NYSE	ASH	Fri, Oct 30, 2009	16.97	17.05	16.29	16.90
4390	NYSE	ASH	Thu, Oct 29, 2009	17.73	17.73	16.34	17.12
4389	NYSE	ASH	Wed, Oct 28, 2009	18.25	18.79	16.39	16.89
4388	NYSE	ASH	Tue, Oct 27, 2009	19.34	19.72	18.95	19.26
4387	NYSE	ASH	Mon, Oct 26, 2009	20.22	20.67	19.09	19.27
4386	NYSE	ASH	Fri, Oct 23, 2009	20.60	20.84	19.85	20.01
4385	NYSE	ASH	Thu, Oct 22, 2009	19.95	20.68	19.51	20.47
4384	NYSE	ASH	Wed, Oct 21, 2009	20.50	20.79	19.79	19.86
4383	NYSE	ASH	Tue, Oct 20, 2009	20.45	20.61	20.06	20.46
4382	NYSE	ASH	Mon, Oct 19, 2009	20.68	20.88	20.34	20.48
4381	NYSE	ASH	Fri, Oct 16, 2009	20.60	20.75	20.25	20.52
4380	NYSE	ASH	Thu, Oct 15, 2009	20.91	20.96	20.41	20.92
4379	NYSE	ASH	Wed, Oct 14, 2009	20.84	21.25	20.83	21.04
4378	NYSE	ASH	Tue, Oct 13, 2009	20.55	20.80	20.17	20.50
4377	NYSE	ASH	Mon, Oct 12, 2009	20.39	20.78	20.11	20.66
4376	NYSE	ASH	Fri, Oct 9, 2009	20.06	20.37	19.84	20.13
4375	NYSE	ASH	Thu, Oct 8, 2009	20.05	20.55	19.85	20.23
4374	NYSE	ASH	Wed, Oct 7, 2009	19.98	20.19	19.41	19.82
4373	NYSE	ASH	Tue, Oct 6, 2009	20.46	20.62	19.50	20.11
4372	NYSE	ASH	Mon, Oct 5, 2009	18.85	20.15	18.80	20.14
4371	NYSE	ASH	Fri, Oct 2, 2009	19.30	19.30	18.56	18.70
4370	NYSE	ASH	Thu, Oct 1, 2009	20.94	20.97	19.58	19.66
4369	NYSE	ASH	Wed, Sep 30, 2009	21.43	21.53	20.62	21.15
4368	NYSE	ASH	Tue, Sep 29, 2009	20.84	21.62	20.84	21.44
4367	NYSE	ASH	Mon, Sep 28, 2009	20.64	21.15	20.54	20.87
4366	NYSE	ASH	Fri, Sep 25, 2009	20.51	20.88	20.12	20.44
4365	NYSE	ASH	Thu, Sep 24, 2009	21.34	21.60	20.48	20.73
4364	NYSE	ASH	Wed, Sep 23, 2009	21.91	22.12	21.27	21.29
4363	NYSE	ASH	Tue, Sep 22, 2009	22.00	22.41	21.46	21.60
4362	NYSE	ASH	Mon, Sep 21, 2009	21.01	22.02	20.92	21.83
4361	NYSE	ASH	Fri, Sep 18, 2009	20.83	21.57	20.59	21.36
4360	NYSE	ASH	Thu, Sep 17, 2009	21.44	21.75	20.50	20.68
4359	NYSE	ASH	Wed, Sep 16, 2009	21.32	21.89	21.32	21.44
4358	NYSE	ASH	Tue, Sep 15, 2009	20.06	21.55	20.04	21.44
4357	NYSE	ASH	Mon, Sep 14, 2009	19.00	19.85	18.82	19.81
4356	NYSE	ASH	Fri, Sep 11, 2009	19.78	19.96	18.85	19.14
4355	NYSE	ASH	Thu, Sep 10, 2009	19.08	19.67	18.92	19.66
4354	NYSE	ASH	Wed, Sep 9, 2009	18.52	19.22	18.31	19.15
4353	NYSE	ASH	Tue, Sep 8, 2009	18.07	18.48	17.92	18.47
4352	NYSE	ASH	Fri, Sep 4, 2009	17.44	17.88	17.22	17.82
4351	NYSE	ASH	Thu, Sep 3, 2009	17.44	17.51	17.04	17.45
4350	NYSE	ASH	Wed, Sep 2, 2009	17.06	17.55	16.86	17.27
4349	NYSE	ASH	Tue, Sep 1, 2009	17.48	18.23	17.04	17.14
4348	NYSE	ASH	Mon, Aug 31, 2009	17.96	18.08	17.64	17.95
4347	NYSE	ASH	Fri, Aug 28, 2009	18.23	18.33	18.01	18.27
4346	NYSE	ASH	Thu, Aug 27, 2009	17.86	18.22	17.40	18.04
4345	NYSE	ASH	Wed, Aug 26, 2009	17.69	18.03	17.30	18.00
4344	NYSE	ASH	Tue, Aug 25, 2009	17.62	18.30	17.62	17.88
4343	NYSE	ASH	Mon, Aug 24, 2009	18.46	18.82	17.92	18.24
4342	NYSE	ASH	Fri, Aug 21, 2009	16.57	17.82	16.57	17.80
4341	NYSE	ASH	Thu, Aug 20, 2009	16.09	16.57	16.01	16.52
4340	NYSE	ASH	Wed, Aug 19, 2009	15.91	16.22	15.32	16.08
4339	NYSE	ASH	Tue, Aug 18, 2009	15.70	16.25	15.59	16.24
4338	NYSE	ASH	Mon, Aug 17, 2009	16.15	16.15	15.32	15.65
4337	NYSE	ASH	Fri, Aug 14, 2009	17.09	17.09	16.41	16.64
4336	NYSE	ASH	Thu, Aug 13, 2009	17.25	17.38	16.98	17.17
4335	NYSE	ASH	Wed, Aug 12, 2009	17.24	17.36	16.97	17.09
4334	NYSE	ASH	Tue, Aug 11, 2009	17.11	17.35	16.88	17.21
4333	NYSE	ASH	Mon, Aug 10, 2009	17.50	17.50	16.98	17.26
4332	NYSE	ASH	Fri, Aug 7, 2009	17.24	17.61	16.88	17.53
4331	NYSE	ASH	Thu, Aug 6, 2009	17.34	17.37	16.58	16.87
4330	NYSE	ASH	Wed, Aug 5, 2009	17.31	17.60	17.07	17.30
4329	NYSE	ASH	Tue, Aug 4, 2009	16.66	17.51	16.59	17.46
4328	NYSE	ASH	Mon, Aug 3, 2009	16.65	16.92	16.41	16.92
4327	NYSE	ASH	Fri, Jul 31, 2009	15.77	16.50	15.73	16.21
4326	NYSE	ASH	Thu, Jul 30, 2009	15.47	16.27	15.47	15.82
4325	NYSE	ASH	Wed, Jul 29, 2009	15.29	15.43	15.06	15.24
4324	NYSE	ASH	Tue, Jul 28, 2009	15.37	15.64	15.17	15.49
4323	NYSE	ASH	Mon, Jul 27, 2009	14.68	15.47	14.59	15.45
4322	NYSE	ASH	Fri, Jul 24, 2009	13.89	14.64	13.04	14.28
4321	NYSE	ASH	Thu, Jul 23, 2009	14.70	15.59	14.63	15.27
4320	NYSE	ASH	Wed, Jul 22, 2009	14.08	14.92	14.07	14.80
4319	NYSE	ASH	Tue, Jul 21, 2009	14.14	14.34	13.93	14.25
4318	NYSE	ASH	Mon, Jul 20, 2009	13.96	14.17	13.53	14.03
4317	NYSE	ASH	Fri, Jul 17, 2009	13.94	14.01	13.63	13.89
4316	NYSE	ASH	Thu, Jul 16, 2009	13.84	14.19	13.58	14.02
4315	NYSE	ASH	Wed, Jul 15, 2009	13.01	13.92	13.01	13.90
4314	NYSE	ASH	Tue, Jul 14, 2009	12.62	12.81	12.29	12.73
4313	NYSE	ASH	Mon, Jul 13, 2009	12.32	12.55	11.81	12.53
4312	NYSE	ASH	Fri, Jul 10, 2009	12.06	12.62	11.90	12.31
4311	NYSE	ASH	Thu, Jul 9, 2009	12.03	12.30	11.86	12.15
4310	NYSE	ASH	Wed, Jul 8, 2009	12.23	12.41	11.62	11.94
4309	NYSE	ASH	Tue, Jul 7, 2009	12.13	12.55	12.13	12.24
4308	NYSE	ASH	Mon, Jul 6, 2009	12.86	12.94	11.92	12.54
4307	NYSE	ASH	Thu, Jul 2, 2009	13.46	13.53	13.03	13.03
4306	NYSE	ASH	Wed, Jul 1, 2009	13.89	14.15	13.76	13.80
4305	NYSE	ASH	Tue, Jun 30, 2009	13.93	13.93	13.38	13.72
4304	NYSE	ASH	Mon, Jun 29, 2009	13.07	13.84	13.07	13.70
4303	NYSE	ASH	Fri, Jun 26, 2009	13.42	13.57	12.97	13.14
4302	NYSE	ASH	Thu, Jun 25, 2009	13.14	13.55	13.06	13.43
4301	NYSE	ASH	Wed, Jun 24, 2009	12.73	13.36	12.66	13.23
4300	NYSE	ASH	Tue, Jun 23, 2009	12.07	12.62	11.85	12.49
4299	NYSE	ASH	Mon, Jun 22, 2009	12.51	12.62	11.60	11.83
4298	NYSE	ASH	Fri, Jun 19, 2009	12.95	12.95	12.48	12.72
4297	NYSE	ASH	Thu, Jun 18, 2009	12.36	12.79	12.17	12.35
4296	NYSE	ASH	Wed, Jun 17, 2009	12.57	12.60	11.87	12.40
4295	NYSE	ASH	Tue, Jun 16, 2009	13.10	13.25	12.59	12.62
4294	NYSE	ASH	Mon, Jun 15, 2009	13.15	13.26	12.79	12.88
4293	NYSE	ASH	Fri, Jun 12, 2009	13.65	13.71	13.05	13.39
4292	NYSE	ASH	Thu, Jun 11, 2009	14.18	14.43	13.71	13.77
4291	NYSE	ASH	Wed, Jun 10, 2009	14.60	14.67	13.83	14.15
4290	NYSE	ASH	Tue, Jun 9, 2009	14.05	14.67	14.03	14.46
4289	NYSE	ASH	Mon, Jun 8, 2009	14.11	14.14	13.70	13.98
4288	NYSE	ASH	Fri, Jun 5, 2009	14.43	14.58	14.02	14.30
4287	NYSE	ASH	Thu, Jun 4, 2009	13.75	14.33	13.47	14.20
4286	NYSE	ASH	Wed, Jun 3, 2009	13.72	13.89	13.38	13.68
4285	NYSE	ASH	Tue, Jun 2, 2009	13.94	14.24	13.63	13.92
4284	NYSE	ASH	Mon, Jun 1, 2009	13.31	14.17	13.31	13.93
4283	NYSE	ASH	Fri, May 29, 2009	13.05	13.28	12.75	13.11
4282	NYSE	ASH	Thu, May 28, 2009	12.76	13.08	12.39	12.98
4281	NYSE	ASH	Wed, May 27, 2009	13.17	13.37	12.61	12.69
4280	NYSE	ASH	Tue, May 26, 2009	12.60	13.21	12.49	13.18
4279	NYSE	ASH	Fri, May 22, 2009	12.57	12.94	12.26	12.74
4278	NYSE	ASH	Thu, May 21, 2009	12.89	12.92	12.00	12.42
4277	NYSE	ASH	Wed, May 20, 2009	12.90	13.71	12.82	13.10
4276	NYSE	ASH	Tue, May 19, 2009	12.87	13.28	12.67	12.77
4275	NYSE	ASH	Mon, May 18, 2009	11.98	13.03	11.98	12.98
4274	NYSE	ASH	Fri, May 15, 2009	11.95	12.48	11.64	11.83
4273	NYSE	ASH	Thu, May 14, 2009	10.95	12.21	10.80	12.03
4272	NYSE	ASH	Wed, May 13, 2009	10.96	11.74	10.77	11.12
4271	NYSE	ASH	Tue, May 12, 2009	12.17	12.36	11.09	11.54
4270	NYSE	ASH	Mon, May 11, 2009	12.45	12.45	11.69	11.93
4269	NYSE	ASH	Fri, May 8, 2009	11.91	12.70	11.67	12.70
4268	NYSE	ASH	Thu, May 7, 2009	13.01	13.14	11.43	11.78
4267	NYSE	ASH	Wed, May 6, 2009	12.60	12.95	12.02	12.74
4266	NYSE	ASH	Tue, May 5, 2009	12.66	13.07	11.94	12.22
4265	NYSE	ASH	Mon, May 4, 2009	11.36	12.77	11.36	12.74
4264	NYSE	ASH	Fri, May 1, 2009	10.77	11.49	10.61	11.28
4263	NYSE	ASH	Thu, Apr 30, 2009	10.27	11.17	10.03	10.74
4262	NYSE	ASH	Wed, Apr 29, 2009	9.19	9.58	9.13	9.42
4261	NYSE	ASH	Tue, Apr 28, 2009	8.62	9.35	8.33	9.08
4260	NYSE	ASH	Mon, Apr 27, 2009	9.12	9.31	8.71	8.80
4259	NYSE	ASH	Fri, Apr 24, 2009	8.76	9.46	8.71	9.32
4258	NYSE	ASH	Thu, Apr 23, 2009	8.66	8.79	8.25	8.63
4257	NYSE	ASH	Wed, Apr 22, 2009	8.12	8.85	7.98	8.60
4256	NYSE	ASH	Tue, Apr 21, 2009	7.50	8.32	7.09	8.20
4255	NYSE	ASH	Mon, Apr 20, 2009	8.52	8.52	7.54	7.58
4254	NYSE	ASH	Fri, Apr 17, 2009	8.12	8.95	7.99	8.86
4253	NYSE	ASH	Thu, Apr 16, 2009	7.53	8.20	7.41	8.12
4252	NYSE	ASH	Wed, Apr 15, 2009	7.09	7.51	7.09	7.43
4251	NYSE	ASH	Tue, Apr 14, 2009	7.21	7.48	7.03	7.11
4250	NYSE	ASH	Mon, Apr 13, 2009	6.90	7.33	6.85	7.24
4249	NYSE	ASH	Thu, Apr 9, 2009	6.66	7.08	6.66	7.02
4248	NYSE	ASH	Wed, Apr 8, 2009	6.22	6.58	6.22	6.48
4247	NYSE	ASH	Tue, Apr 7, 2009	6.35	6.43	6.18	6.19
4246	NYSE	ASH	Mon, Apr 6, 2009	6.44	6.59	6.17	6.48
4245	NYSE	ASH	Fri, Apr 3, 2009	6.45	6.69	6.37	6.68
4244	NYSE	ASH	Thu, Apr 2, 2009	5.94	6.72	5.94	6.43
4243	NYSE	ASH	Wed, Apr 1, 2009	5.38	5.90	5.26	5.83
4242	NYSE	ASH	Tue, Mar 31, 2009	4.97	5.14	4.83	5.05
4241	NYSE	ASH	Mon, Mar 30, 2009	4.86	4.86	4.66	4.79
4240	NYSE	ASH	Fri, Mar 27, 2009	4.97	5.22	4.77	5.03
4239	NYSE	ASH	Thu, Mar 26, 2009	4.37	4.73	4.35	4.68
4238	NYSE	ASH	Wed, Mar 25, 2009	4.38	4.62	4.11	4.28
4237	NYSE	ASH	Tue, Mar 24, 2009	3.99	4.45	3.93	4.31
4236	NYSE	ASH	Mon, Mar 23, 2009	3.58	4.05	3.58	4.05
4235	NYSE	ASH	Fri, Mar 20, 2009	3.64	3.65	3.33	3.47
4234	NYSE	ASH	Thu, Mar 19, 2009	3.74	3.81	3.63	3.66
4233	NYSE	ASH	Wed, Mar 18, 2009	3.56	3.75	3.45	3.69
4232	NYSE	ASH	Tue, Mar 17, 2009	3.42	3.57	3.39	3.57
4231	NYSE	ASH	Mon, Mar 16, 2009	3.52	3.63	3.43	3.44
4230	NYSE	ASH	Fri, Mar 13, 2009	3.61	3.61	3.36	3.49
4229	NYSE	ASH	Thu, Mar 12, 2009	3.33	3.58	3.21	3.56
4228	NYSE	ASH	Wed, Mar 11, 2009	3.39	3.54	3.26	3.33
4227	NYSE	ASH	Tue, Mar 10, 2009	3.18	3.38	3.09	3.34
4226	NYSE	ASH	Mon, Mar 9, 2009	2.93	3.17	2.89	3.06
4225	NYSE	ASH	Fri, Mar 6, 2009	2.76	2.97	2.76	2.97
4224	NYSE	ASH	Thu, Mar 5, 2009	2.80	2.89	2.62	2.79
4223	NYSE	ASH	Wed, Mar 4, 2009	2.87	2.96	2.80	2.93
4222	NYSE	ASH	Tue, Mar 3, 2009	2.95	3.02	2.67	2.74
4221	NYSE	ASH	Mon, Mar 2, 2009	2.92	3.00	2.84	2.88
4220	NYSE	ASH	Fri, Feb 27, 2009	2.76	2.94	2.72	2.89
4219	NYSE	ASH	Thu, Feb 26, 2009	2.94	3.11	2.80	2.82
4218	NYSE	ASH	Wed, Feb 25, 2009	3.12	3.12	2.88	2.89
4217	NYSE	ASH	Tue, Feb 24, 2009	2.92	3.12	2.82	3.10
4216	NYSE	ASH	Mon, Feb 23, 2009	3.23	3.23	2.80	2.82
4215	NYSE	ASH	Fri, Feb 20, 2009	3.04	3.18	2.98	3.13
4214	NYSE	ASH	Thu, Feb 19, 2009	3.33	3.47	3.14	3.15
4213	NYSE	ASH	Wed, Feb 18, 2009	3.37	3.47	3.18	3.30
4212	NYSE	ASH	Tue, Feb 17, 2009	3.65	3.69	3.33	3.34
4211	NYSE	ASH	Fri, Feb 13, 2009	3.99	4.07	3.74	3.78
4210	NYSE	ASH	Thu, Feb 12, 2009	3.84	4.02	3.82	4.02
4209	NYSE	ASH	Wed, Feb 11, 2009	3.86	4.07	3.82	3.90
4208	NYSE	ASH	Tue, Feb 10, 2009	4.05	4.05	3.79	3.83
4207	NYSE	ASH	Mon, Feb 9, 2009	3.66	4.19	3.63	4.04
4206	NYSE	ASH	Fri, Feb 6, 2009	3.42	3.70	3.38	3.60
4205	NYSE	ASH	Thu, Feb 5, 2009	3.40	3.54	3.25	3.41
4204	NYSE	ASH	Wed, Feb 4, 2009	3.59	3.67	3.38	3.40
4203	NYSE	ASH	Tue, Feb 3, 2009	3.91	3.91	3.48	3.56
4202	NYSE	ASH	Mon, Feb 2, 2009	3.87	4.03	3.71	3.86
4201	NYSE	ASH	Fri, Jan 30, 2009	4.14	4.28	3.88	3.92
4200	NYSE	ASH	Thu, Jan 29, 2009	4.59	4.59	3.98	4.04
4199	NYSE	ASH	Wed, Jan 28, 2009	4.86	4.86	4.46	4.64
4198	NYSE	ASH	Tue, Jan 27, 2009	4.48	4.77	4.35	4.68
4197	NYSE	ASH	Mon, Jan 26, 2009	4.85	4.90	4.54	4.65
4196	NYSE	ASH	Fri, Jan 23, 2009	4.48	4.85	4.43	4.76
4195	NYSE	ASH	Thu, Jan 22, 2009	4.72	4.72	4.44	4.56
4194	NYSE	ASH	Wed, Jan 21, 2009	4.51	4.80	4.48	4.80
4193	NYSE	ASH	Tue, Jan 20, 2009	4.99	4.99	4.41	4.46
4192	NYSE	ASH	Fri, Jan 16, 2009	4.95	4.99	4.62	4.90
4191	NYSE	ASH	Thu, Jan 15, 2009	4.85	4.94	4.44	4.88
4190	NYSE	ASH	Wed, Jan 14, 2009	5.11	5.11	4.78	4.83
4189	NYSE	ASH	Tue, Jan 13, 2009	5.12	5.19	4.92	5.06
4188	NYSE	ASH	Mon, Jan 12, 2009	5.53	5.53	5.04	5.13
4187	NYSE	ASH	Fri, Jan 9, 2009	5.80	6.00	5.76	5.79
4186	NYSE	ASH	Thu, Jan 8, 2009	5.54	5.83	5.41	5.78
4185	NYSE	ASH	Wed, Jan 7, 2009	5.68	5.77	5.48	5.55
4184	NYSE	ASH	Tue, Jan 6, 2009	5.32	5.90	5.32	5.84
4183	NYSE	ASH	Mon, Jan 5, 2009	5.42	5.42	5.14	5.25
4182	NYSE	ASH	Fri, Jan 2, 2009	5.16	5.41	5.05	5.39
4181	NYSE	ASH	Wed, Dec 31, 2008	4.71	5.23	4.71	5.14
4180	NYSE	ASH	Tue, Dec 30, 2008	4.64	4.79	4.56	4.71
4179	NYSE	ASH	Mon, Dec 29, 2008	4.85	4.87	4.55	4.66
4178	NYSE	ASH	Fri, Dec 26, 2008	4.99	5.03	4.79	4.87
4177	NYSE	ASH	Wed, Dec 24, 2008	5.07	5.17	4.90	4.95
4176	NYSE	ASH	Tue, Dec 23, 2008	5.35	5.35	4.99	5.03
4175	NYSE	ASH	Mon, Dec 22, 2008	5.68	5.71	5.02	5.18
4174	NYSE	ASH	Fri, Dec 19, 2008	5.64	5.72	5.51	5.68
4173	NYSE	ASH	Thu, Dec 18, 2008	5.43	5.77	5.23	5.63
4172	NYSE	ASH	Wed, Dec 17, 2008	5.14	5.40	5.04	5.30
4171	NYSE	ASH	Tue, Dec 16, 2008	5.00	5.37	4.92	5.22
4170	NYSE	ASH	Mon, Dec 15, 2008	4.71	5.06	4.68	4.98
4169	NYSE	ASH	Fri, Dec 12, 2008	4.26	4.89	4.16	4.61
4168	NYSE	ASH	Thu, Dec 11, 2008	4.56	4.65	4.22	4.28
4167	NYSE	ASH	Wed, Dec 10, 2008	4.46	4.65	4.42	4.55
4166	NYSE	ASH	Tue, Dec 9, 2008	4.51	4.60	4.29	4.41
4165	NYSE	ASH	Mon, Dec 8, 2008	4.45	4.65	4.35	4.44
4164	NYSE	ASH	Fri, Dec 5, 2008	4.15	4.37	3.94	4.33
4163	NYSE	ASH	Thu, Dec 4, 2008	4.32	4.44	4.11	4.18
4162	NYSE	ASH	Wed, Dec 3, 2008	4.26	4.44	4.02	4.39
4161	NYSE	ASH	Tue, Dec 2, 2008	3.97	4.35	3.96	4.33
4160	NYSE	ASH	Mon, Dec 1, 2008	4.61	4.61	3.92	3.93
4159	NYSE	ASH	Fri, Nov 28, 2008	4.64	4.89	4.52	4.67
4158	NYSE	ASH	Wed, Nov 26, 2008	4.25	4.78	3.92	4.67
4157	NYSE	ASH	Tue, Nov 25, 2008	4.87	4.87	4.24	4.44
4156	NYSE	ASH	Mon, Nov 24, 2008	5.38	5.49	4.49	4.68
4155	NYSE	ASH	Fri, Nov 21, 2008	5.87	5.87	5.10	5.33
4154	NYSE	ASH	Thu, Nov 20, 2008	6.86	6.86	5.23	5.24
4153	NYSE	ASH	Wed, Nov 19, 2008	7.65	7.93	6.97	7.01
4152	NYSE	ASH	Tue, Nov 18, 2008	8.18	8.24	7.16	7.64
4151	NYSE	ASH	Mon, Nov 17, 2008	8.38	8.70	8.13	8.16
4150	NYSE	ASH	Fri, Nov 14, 2008	8.19	8.80	8.19	8.45
4149	NYSE	ASH	Thu, Nov 13, 2008	8.51	9.05	8.19	8.76
4148	NYSE	ASH	Wed, Nov 12, 2008	9.15	9.18	8.45	8.46
4147	NYSE	ASH	Tue, Nov 11, 2008	9.64	9.68	8.70	9.37
4146	NYSE	ASH	Mon, Nov 10, 2008	10.32	10.66	9.64	9.80
4145	NYSE	ASH	Fri, Nov 7, 2008	9.81	10.25	9.62	9.99
4144	NYSE	ASH	Thu, Nov 6, 2008	10.45	10.71	9.71	9.75
4143	NYSE	ASH	Wed, Nov 5, 2008	11.45	11.45	10.43	10.51
4142	NYSE	ASH	Tue, Nov 4, 2008	11.51	11.74	10.94	11.61
4141	NYSE	ASH	Mon, Nov 3, 2008	11.05	11.48	10.89	11.07
4140	NYSE	ASH	Fri, Oct 31, 2008	10.87	11.29	10.60	11.05
4139	NYSE	ASH	Thu, Oct 30, 2008	10.41	11.01	9.58	10.75
4138	NYSE	ASH	Wed, Oct 29, 2008	10.99	11.75	10.95	11.23
4137	NYSE	ASH	Tue, Oct 28, 2008	10.36	10.96	9.82	10.96
4136	NYSE	ASH	Mon, Oct 27, 2008	10.54	10.92	10.03	10.11
4135	NYSE	ASH	Fri, Oct 24, 2008	10.78	11.16	10.35	10.74
4134	NYSE	ASH	Thu, Oct 23, 2008	11.17	11.84	10.86	11.69
4133	NYSE	ASH	Wed, Oct 22, 2008	11.74	11.82	10.71	11.12
4132	NYSE	ASH	Tue, Oct 21, 2008	12.38	12.80	11.77	11.97
4131	NYSE	ASH	Mon, Oct 20, 2008	12.20	13.21	12.20	12.95
4130	NYSE	ASH	Fri, Oct 17, 2008	12.08	13.09	11.74	12.43
4129	NYSE	ASH	Thu, Oct 16, 2008	11.48	12.51	11.25	12.48
4128	NYSE	ASH	Wed, Oct 15, 2008	13.06	13.06	11.43	11.43
4127	NYSE	ASH	Tue, Oct 14, 2008	14.48	14.74	12.99	13.34
4126	NYSE	ASH	Mon, Oct 13, 2008	12.89	13.76	12.28	13.76
4125	NYSE	ASH	Fri, Oct 10, 2008	11.08	13.21	9.99	12.11
4124	NYSE	ASH	Thu, Oct 9, 2008	13.21	13.65	11.65	11.65
4123	NYSE	ASH	Wed, Oct 8, 2008	12.10	13.56	11.72	12.84
4122	NYSE	ASH	Tue, Oct 7, 2008	13.43	13.59	12.43	12.43
4121	NYSE	ASH	Mon, Oct 6, 2008	13.23	13.45	12.26	13.22
4120	NYSE	ASH	Fri, Oct 3, 2008	13.59	14.59	13.42	13.51
4119	NYSE	ASH	Thu, Oct 2, 2008	14.33	14.33	13.21	13.36
4118	NYSE	ASH	Wed, Oct 1, 2008	14.19	14.48	13.81	14.22
4117	NYSE	ASH	Tue, Sep 30, 2008	13.46	14.38	13.12	14.31
4116	NYSE	ASH	Mon, Sep 29, 2008	14.49	14.56	13.18	13.46
4115	NYSE	ASH	Fri, Sep 26, 2008	15.19	15.19	14.37	14.71
4114	NYSE	ASH	Thu, Sep 25, 2008	14.46	15.51	14.36	15.19
4113	NYSE	ASH	Wed, Sep 24, 2008	14.15	14.51	14.05	14.36
4112	NYSE	ASH	Tue, Sep 23, 2008	14.35	14.64	13.91	13.99
4111	NYSE	ASH	Mon, Sep 22, 2008	15.29	15.50	14.07	14.16
4110	NYSE	ASH	Fri, Sep 19, 2008	14.19	16.15	14.19	15.36
4109	NYSE	ASH	Thu, Sep 18, 2008	15.26	15.56	13.48	14.32
4108	NYSE	ASH	Wed, Sep 17, 2008	15.65	16.30	14.92	14.95
4107	NYSE	ASH	Tue, Sep 16, 2008	15.45	16.98	15.06	15.31
4106	NYSE	ASH	Mon, Sep 15, 2008	17.19	18.57	15.49	15.83
4105	NYSE	ASH	Fri, Sep 12, 2008	18.81	19.07	18.62	18.84
4104	NYSE	ASH	Thu, Sep 11, 2008	18.35	18.89	18.12	18.89
4103	NYSE	ASH	Wed, Sep 10, 2008	18.43	19.03	18.13	18.76
4102	NYSE	ASH	Tue, Sep 9, 2008	18.48	18.94	18.14	18.15
4101	NYSE	ASH	Mon, Sep 8, 2008	19.22	19.22	18.46	18.72
4100	NYSE	ASH	Fri, Sep 5, 2008	18.85	18.96	17.92	18.43
4099	NYSE	ASH	Thu, Sep 4, 2008	19.97	20.10	18.84	19.01
4098	NYSE	ASH	Wed, Sep 3, 2008	19.90	20.31	19.75	20.11
4097	NYSE	ASH	Tue, Sep 2, 2008	20.12	20.82	19.96	20.06
4096	NYSE	ASH	Fri, Aug 29, 2008	20.19	20.34	19.92	20.03
4095	NYSE	ASH	Thu, Aug 28, 2008	19.86	20.44	19.84	20.31
4094	NYSE	ASH	Wed, Aug 27, 2008	19.34	19.91	19.12	19.75
4093	NYSE	ASH	Tue, Aug 26, 2008	19.07	19.35	19.06	19.26
4092	NYSE	ASH	Mon, Aug 25, 2008	19.59	19.68	18.95	19.07
4091	NYSE	ASH	Fri, Aug 22, 2008	19.78	19.83	19.44	19.74
4090	NYSE	ASH	Thu, Aug 21, 2008	19.35	19.54	18.49	19.37
4089	NYSE	ASH	Wed, Aug 20, 2008	19.49	19.56	18.98	19.42
4088	NYSE	ASH	Tue, Aug 19, 2008	19.73	19.73	19.21	19.38
4087	NYSE	ASH	Mon, Aug 18, 2008	19.85	19.98	19.51	19.56
4086	NYSE	ASH	Fri, Aug 15, 2008	19.45	20.07	19.33	19.92
4085	NYSE	ASH	Thu, Aug 14, 2008	19.15	19.64	18.74	19.46
4084	NYSE	ASH	Wed, Aug 13, 2008	19.08	19.25	18.55	19.19
4083	NYSE	ASH	Tue, Aug 12, 2008	19.16	19.75	19.08	19.11
4082	NYSE	ASH	Mon, Aug 11, 2008	19.01	19.73	18.92	19.37
4081	NYSE	ASH	Fri, Aug 8, 2008	19.09	19.54	19.01	19.35
4080	NYSE	ASH	Thu, Aug 7, 2008	19.67	19.67	19.13	19.22
4079	NYSE	ASH	Wed, Aug 6, 2008	19.83	20.48	19.70	19.89
4078	NYSE	ASH	Tue, Aug 5, 2008	19.04	19.96	18.87	19.83
4077	NYSE	ASH	Mon, Aug 4, 2008	20.48	20.59	19.01	19.08
4076	NYSE	ASH	Fri, Aug 1, 2008	20.64	20.70	20.21	20.42
4075	NYSE	ASH	Thu, Jul 31, 2008	20.74	20.82	20.12	20.44
4074	NYSE	ASH	Wed, Jul 30, 2008	20.45	20.84	20.28	20.71
4073	NYSE	ASH	Tue, Jul 29, 2008	19.88	20.45	19.69	20.37
4072	NYSE	ASH	Mon, Jul 28, 2008	20.15	20.61	19.94	20.00
4071	NYSE	ASH	Fri, Jul 25, 2008	20.14	20.27	19.12	19.98
4070	NYSE	ASH	Thu, Jul 24, 2008	21.28	21.28	19.93	20.04
4069	NYSE	ASH	Wed, Jul 23, 2008	19.99	20.62	19.97	20.42
4068	NYSE	ASH	Tue, Jul 22, 2008	19.52	20.01	19.36	19.97
4067	NYSE	ASH	Mon, Jul 21, 2008	19.60	19.92	19.28	19.85
4066	NYSE	ASH	Fri, Jul 18, 2008	19.71	19.93	19.21	19.48
4065	NYSE	ASH	Thu, Jul 17, 2008	19.84	19.85	18.60	19.66
4064	NYSE	ASH	Wed, Jul 16, 2008	18.47	18.95	18.13	18.86
4063	NYSE	ASH	Tue, Jul 15, 2008	19.86	19.86	18.56	18.62
4062	NYSE	ASH	Mon, Jul 14, 2008	19.96	20.59	19.83	20.12
4061	NYSE	ASH	Fri, Jul 11, 2008	21.53	22.23	19.25	20.11
4060	NYSE	ASH	Thu, Jul 10, 2008	23.20	23.80	22.86	23.20
4059	NYSE	ASH	Wed, Jul 9, 2008	23.47	23.82	22.89	22.97
4058	NYSE	ASH	Tue, Jul 8, 2008	22.48	23.21	22.43	23.05
4057	NYSE	ASH	Mon, Jul 7, 2008	22.81	23.38	22.36	22.64
4056	NYSE	ASH	Thu, Jul 3, 2008	22.76	23.10	22.32	22.88
4055	NYSE	ASH	Wed, Jul 2, 2008	23.87	23.96	22.56	22.62
4054	NYSE	ASH	Tue, Jul 1, 2008	23.36	23.82	23.03	23.77
4053	NYSE	ASH	Mon, Jun 30, 2008	24.05	24.05	23.56	23.58
4052	NYSE	ASH	Fri, Jun 27, 2008	24.59	24.70	23.97	24.06
4051	NYSE	ASH	Thu, Jun 26, 2008	25.70	25.70	24.38	24.42
4050	NYSE	ASH	Wed, Jun 25, 2008	24.27	26.04	24.21	25.77
4049	NYSE	ASH	Tue, Jun 24, 2008	24.54	24.54	23.59	23.59
4048	NYSE	ASH	Mon, Jun 23, 2008	24.92	25.07	24.59	24.79
4047	NYSE	ASH	Fri, Jun 20, 2008	25.66	25.83	24.65	24.73
4046	NYSE	ASH	Thu, Jun 19, 2008	25.56	26.29	25.54	26.10
4045	NYSE	ASH	Wed, Jun 18, 2008	26.30	26.30	25.12	25.39
4044	NYSE	ASH	Tue, Jun 17, 2008	26.84	26.86	26.29	26.45
4043	NYSE	ASH	Mon, Jun 16, 2008	26.25	26.74	26.14	26.55
4042	NYSE	ASH	Fri, Jun 13, 2008	26.03	26.53	25.94	26.38
4041	NYSE	ASH	Thu, Jun 12, 2008	25.46	26.00	25.45	25.76
4040	NYSE	ASH	Wed, Jun 11, 2008	25.94	26.21	25.34	25.34
4039	NYSE	ASH	Tue, Jun 10, 2008	26.66	26.75	25.96	26.19
4038	NYSE	ASH	Mon, Jun 9, 2008	27.29	27.51	26.75	27.07
4037	NYSE	ASH	Fri, Jun 6, 2008	27.89	28.12	27.17	27.19
4036	NYSE	ASH	Thu, Jun 5, 2008	27.49	27.88	27.42	27.87
4035	NYSE	ASH	Wed, Jun 4, 2008	26.62	27.76	26.33	27.27
4034	NYSE	ASH	Tue, Jun 3, 2008	26.72	26.86	26.33	26.64
4033	NYSE	ASH	Mon, Jun 2, 2008	26.21	26.54	26.13	26.44
4032	NYSE	ASH	Fri, May 30, 2008	27.24	27.50	26.13	26.26
4031	NYSE	ASH	Thu, May 29, 2008	28.50	28.66	28.13	28.51
4030	NYSE	ASH	Wed, May 28, 2008	27.10	28.47	26.99	28.47
4029	NYSE	ASH	Tue, May 27, 2008	26.39	27.10	26.38	27.07
4028	NYSE	ASH	Fri, May 23, 2008	26.73	26.89	26.08	26.54
4027	NYSE	ASH	Thu, May 22, 2008	27.15	27.28	26.56	26.89
4026	NYSE	ASH	Wed, May 21, 2008	28.04	28.28	27.52	27.82
4025	NYSE	ASH	Tue, May 20, 2008	28.08	28.11	27.83	28.04
4024	NYSE	ASH	Mon, May 19, 2008	28.43	28.47	28.11	28.26
4023	NYSE	ASH	Fri, May 16, 2008	28.28	28.38	27.83	28.38
4022	NYSE	ASH	Thu, May 15, 2008	28.51	28.51	27.96	28.26
4021	NYSE	ASH	Wed, May 14, 2008	28.03	28.49	27.86	28.28
4020	NYSE	ASH	Tue, May 13, 2008	28.32	28.32	27.47	27.86
4019	NYSE	ASH	Mon, May 12, 2008	27.45	28.13	27.45	28.07
4018	NYSE	ASH	Fri, May 9, 2008	27.63	27.63	26.97	27.52
4017	NYSE	ASH	Thu, May 8, 2008	27.67	27.68	27.37	27.68
4016	NYSE	ASH	Wed, May 7, 2008	27.59	27.60	27.31	27.45
4015	NYSE	ASH	Tue, May 6, 2008	27.06	27.41	26.89	27.36
4014	NYSE	ASH	Mon, May 5, 2008	26.55	27.06	26.38	27.06
4013	NYSE	ASH	Fri, May 2, 2008	26.66	26.89	26.05	26.44
4012	NYSE	ASH	Thu, May 1, 2008	26.04	26.62	25.81	26.60
4011	NYSE	ASH	Wed, Apr 30, 2008	26.82	26.84	25.85	25.94
4010	NYSE	ASH	Tue, Apr 29, 2008	26.09	26.83	26.09	26.33
4009	NYSE	ASH	Mon, Apr 28, 2008	25.99	25.99	25.46	25.59
4008	NYSE	ASH	Fri, Apr 25, 2008	25.03	25.75	24.94	25.69
4007	NYSE	ASH	Thu, Apr 24, 2008	24.86	25.13	24.32	24.84
4006	NYSE	ASH	Wed, Apr 23, 2008	25.08	25.20	24.70	24.76
4005	NYSE	ASH	Tue, Apr 22, 2008	25.93	25.93	24.68	25.13
4004	NYSE	ASH	Mon, Apr 21, 2008	26.07	26.29	25.71	25.98
4003	NYSE	ASH	Fri, Apr 18, 2008	26.10	26.41	26.03	26.24
4002	NYSE	ASH	Thu, Apr 17, 2008	25.95	26.10	25.41	25.87
4001	NYSE	ASH	Wed, Apr 16, 2008	25.22	25.98	25.19	25.96
4000	NYSE	ASH	Tue, Apr 15, 2008	25.12	25.47	24.74	25.12
3999	NYSE	ASH	Mon, Apr 14, 2008	24.89	25.26	24.79	24.96
3998	NYSE	ASH	Fri, Apr 11, 2008	24.81	25.17	24.70	24.77
3997	NYSE	ASH	Thu, Apr 10, 2008	24.93	25.13	24.67	25.04
3996	NYSE	ASH	Wed, Apr 9, 2008	25.68	25.76	24.93	25.03
3995	NYSE	ASH	Tue, Apr 8, 2008	25.22	25.62	25.15	25.56
3994	NYSE	ASH	Mon, Apr 7, 2008	25.44	25.71	25.13	25.24
3993	NYSE	ASH	Fri, Apr 4, 2008	24.38	25.44	24.11	25.07
3992	NYSE	ASH	Thu, Apr 3, 2008	23.56	24.41	23.56	24.11
3991	NYSE	ASH	Wed, Apr 2, 2008	23.60	23.88	23.47	23.78
3990	NYSE	ASH	Tue, Apr 1, 2008	23.54	23.83	23.00	23.64
3989	NYSE	ASH	Mon, Mar 31, 2008	22.80	23.38	22.80	23.14
3988	NYSE	ASH	Fri, Mar 28, 2008	23.44	23.44	22.98	23.04
3987	NYSE	ASH	Thu, Mar 27, 2008	23.82	23.86	23.28	23.28
3986	NYSE	ASH	Wed, Mar 26, 2008	24.27	24.34	23.76	23.82
3985	NYSE	ASH	Tue, Mar 25, 2008	23.69	24.40	23.39	24.34
3984	NYSE	ASH	Mon, Mar 24, 2008	22.90	23.79	22.90	23.49
3983	NYSE	ASH	Thu, Mar 20, 2008	22.03	23.41	22.03	22.89
3982	NYSE	ASH	Wed, Mar 19, 2008	24.06	24.06	22.86	22.86
3981	NYSE	ASH	Tue, Mar 18, 2008	24.31	24.31	23.24	23.81
3980	NYSE	ASH	Mon, Mar 17, 2008	23.80	24.22	23.05	23.90
3979	NYSE	ASH	Fri, Mar 14, 2008	23.02	23.24	22.39	22.89
3978	NYSE	ASH	Thu, Mar 13, 2008	22.38	23.14	22.18	23.05
3977	NYSE	ASH	Wed, Mar 12, 2008	22.51	23.00	22.39	22.58
3976	NYSE	ASH	Tue, Mar 11, 2008	21.94	22.51	21.66	22.51
3975	NYSE	ASH	Mon, Mar 10, 2008	21.51	21.81	21.12	21.21
3974	NYSE	ASH	Fri, Mar 7, 2008	21.67	21.92	21.44	21.63
3973	NYSE	ASH	Thu, Mar 6, 2008	22.07	22.17	21.60	21.80
3972	NYSE	ASH	Wed, Mar 5, 2008	21.61	22.44	21.47	22.26
3971	NYSE	ASH	Tue, Mar 4, 2008	21.71	21.75	21.06	21.47
3970	NYSE	ASH	Mon, Mar 3, 2008	21.74	21.79	21.45	21.74
3969	NYSE	ASH	Fri, Feb 29, 2008	21.96	22.16	21.49	21.61
3968	NYSE	ASH	Thu, Feb 28, 2008	22.40	22.50	22.12	22.34
3967	NYSE	ASH	Wed, Feb 27, 2008	22.54	22.88	22.42	22.52
3966	NYSE	ASH	Tue, Feb 26, 2008	22.43	22.95	22.43	22.74
3965	NYSE	ASH	Mon, Feb 25, 2008	22.65	22.82	22.17	22.72
3964	NYSE	ASH	Fri, Feb 22, 2008	22.51	22.75	22.14	22.73
3963	NYSE	ASH	Thu, Feb 21, 2008	23.64	23.64	22.38	22.43
3962	NYSE	ASH	Wed, Feb 20, 2008	22.60	22.79	22.26	22.71
3961	NYSE	ASH	Tue, Feb 19, 2008	22.26	23.00	22.23	22.60
3960	NYSE	ASH	Fri, Feb 15, 2008	22.08	22.11	21.74	22.07
3959	NYSE	ASH	Thu, Feb 14, 2008	22.39	22.57	22.03	22.10
3958	NYSE	ASH	Wed, Feb 13, 2008	22.72	22.78	22.24	22.42
3957	NYSE	ASH	Tue, Feb 12, 2008	22.11	22.68	22.06	22.34
3956	NYSE	ASH	Mon, Feb 11, 2008	22.11	22.26	21.75	22.07
3955	NYSE	ASH	Fri, Feb 8, 2008	21.68	22.26	21.68	22.07
3954	NYSE	ASH	Thu, Feb 7, 2008	21.53	22.11	21.51	21.85
3953	NYSE	ASH	Wed, Feb 6, 2008	21.97	22.26	21.61	21.71
3952	NYSE	ASH	Tue, Feb 5, 2008	22.03	22.54	21.95	21.97
3951	NYSE	ASH	Mon, Feb 4, 2008	23.04	23.11	22.46	22.47
3950	NYSE	ASH	Fri, Feb 1, 2008	22.27	23.14	22.20	23.04
3949	NYSE	ASH	Thu, Jan 31, 2008	21.38	22.46	21.28	22.23
3948	NYSE	ASH	Wed, Jan 30, 2008	21.28	22.26	21.09	21.65
3947	NYSE	ASH	Tue, Jan 29, 2008	21.37	21.61	21.05	21.33
3946	NYSE	ASH	Mon, Jan 28, 2008	21.04	21.33	20.61	21.19
3945	NYSE	ASH	Fri, Jan 25, 2008	21.53	21.84	21.04	21.20
3944	NYSE	ASH	Thu, Jan 24, 2008	22.00	22.02	21.31	21.47
3943	NYSE	ASH	Wed, Jan 23, 2008	20.20	21.77	20.06	21.72
3942	NYSE	ASH	Tue, Jan 22, 2008	19.82	21.15	19.48	20.94
3941	NYSE	ASH	Fri, Jan 18, 2008	20.60	21.00	20.33	20.65
3940	NYSE	ASH	Thu, Jan 17, 2008	21.73	21.73	20.57	20.59
3939	NYSE	ASH	Wed, Jan 16, 2008	22.02	22.08	21.55	21.62
3938	NYSE	ASH	Tue, Jan 15, 2008	22.11	22.30	21.81	21.96
3937	NYSE	ASH	Mon, Jan 14, 2008	22.14	22.34	21.84	22.33
3936	NYSE	ASH	Fri, Jan 11, 2008	22.02	22.21	21.80	22.03
3935	NYSE	ASH	Thu, Jan 10, 2008	21.48	22.49	21.28	22.26
3934	NYSE	ASH	Wed, Jan 9, 2008	21.38	21.72	21.16	21.72
3933	NYSE	ASH	Tue, Jan 8, 2008	22.11	22.26	21.33	21.41
3932	NYSE	ASH	Mon, Jan 7, 2008	22.14	22.24	21.56	22.18
3931	NYSE	ASH	Fri, Jan 4, 2008	22.33	22.41	21.96	21.97
3930	NYSE	ASH	Thu, Jan 3, 2008	23.00	23.09	22.51	22.57
3929	NYSE	ASH	Wed, Jan 2, 2008	23.22	23.64	22.94	22.97
3928	NYSE	ASH	Mon, Dec 31, 2007	22.94	23.46	22.86	23.21
3927	NYSE	ASH	Fri, Dec 28, 2007	22.71	23.13	22.71	23.08
3926	NYSE	ASH	Thu, Dec 27, 2007	23.08	23.12	22.58	22.77
3925	NYSE	ASH	Wed, Dec 26, 2007	23.18	23.18	22.95	23.09
3924	NYSE	ASH	Mon, Dec 24, 2007	23.09	23.37	23.08	23.25
3923	NYSE	ASH	Fri, Dec 21, 2007	23.12	23.32	22.93	23.09
3922	NYSE	ASH	Thu, Dec 20, 2007	23.00	23.01	22.40	22.77
3921	NYSE	ASH	Wed, Dec 19, 2007	23.06	23.09	22.66	22.85
3920	NYSE	ASH	Tue, Dec 18, 2007	23.10	23.18	22.70	23.11
3919	NYSE	ASH	Mon, Dec 17, 2007	23.31	23.31	22.94	22.94
3918	NYSE	ASH	Fri, Dec 14, 2007	23.82	23.98	23.36	23.46
3917	NYSE	ASH	Thu, Dec 13, 2007	24.30	24.30	23.57	24.02
3916	NYSE	ASH	Wed, Dec 12, 2007	24.55	24.69	23.85	24.26
3915	NYSE	ASH	Tue, Dec 11, 2007	24.58	24.62	23.92	23.97
3914	NYSE	ASH	Mon, Dec 10, 2007	24.19	24.71	24.04	24.58
3913	NYSE	ASH	Fri, Dec 7, 2007	24.23	24.32	24.00	24.19
3912	NYSE	ASH	Thu, Dec 6, 2007	23.65	24.12	23.54	24.11
3911	NYSE	ASH	Wed, Dec 5, 2007	22.50	24.07	22.50	23.66
3910	NYSE	ASH	Tue, Dec 4, 2007	23.85	23.93	23.30	23.33
3909	NYSE	ASH	Mon, Dec 3, 2007	24.05	24.45	23.83	23.97
3908	NYSE	ASH	Fri, Nov 30, 2007	24.23	24.42	23.85	24.09
3907	NYSE	ASH	Thu, Nov 29, 2007	23.73	23.98	23.65	23.88
3906	NYSE	ASH	Wed, Nov 28, 2007	23.10	23.94	23.10	23.94
3905	NYSE	ASH	Tue, Nov 27, 2007	23.15	23.36	22.78	22.95
3904	NYSE	ASH	Mon, Nov 26, 2007	23.51	23.93	23.08	23.08
3903	NYSE	ASH	Fri, Nov 23, 2007	23.68	23.72	23.19	23.56
3902	NYSE	ASH	Wed, Nov 21, 2007	23.81	23.93	23.43	23.61
3901	NYSE	ASH	Tue, Nov 20, 2007	23.97	24.31	23.63	24.16
3900	NYSE	ASH	Mon, Nov 19, 2007	24.74	24.88	23.91	23.97
3899	NYSE	ASH	Fri, Nov 16, 2007	25.10	25.19	24.66	24.92
3898	NYSE	ASH	Thu, Nov 15, 2007	25.91	26.03	24.82	25.01
3897	NYSE	ASH	Wed, Nov 14, 2007	26.08	26.50	26.00	26.09
3896	NYSE	ASH	Tue, Nov 13, 2007	25.84	26.79	25.75	26.05
3895	NYSE	ASH	Mon, Nov 12, 2007	27.01	27.11	25.84	25.87
3894	NYSE	ASH	Fri, Nov 9, 2007	26.91	27.74	26.89	27.12
3893	NYSE	ASH	Thu, Nov 8, 2007	26.53	27.29	26.49	27.17
3892	NYSE	ASH	Wed, Nov 7, 2007	26.68	27.27	26.41	26.41
3891	NYSE	ASH	Tue, Nov 6, 2007	27.19	27.38	27.01	27.19
3890	NYSE	ASH	Mon, Nov 5, 2007	27.43	27.51	26.98	27.21
3889	NYSE	ASH	Fri, Nov 2, 2007	27.59	27.86	26.74	27.61
3888	NYSE	ASH	Thu, Nov 1, 2007	28.28	28.37	27.35	27.38
3887	NYSE	ASH	Wed, Oct 31, 2007	29.08	29.14	28.35	28.73
3886	NYSE	ASH	Tue, Oct 30, 2007	28.76	29.15	28.71	28.81
3885	NYSE	ASH	Mon, Oct 29, 2007	29.81	29.94	28.67	29.08
3884	NYSE	ASH	Fri, Oct 26, 2007	29.94	30.15	29.53	29.94
3883	NYSE	ASH	Thu, Oct 25, 2007	29.88	29.88	29.21	29.66
3882	NYSE	ASH	Wed, Oct 24, 2007	29.98	30.01	29.27	29.86
3881	NYSE	ASH	Tue, Oct 23, 2007	30.05	30.45	29.59	30.08
3880	NYSE	ASH	Mon, Oct 22, 2007	29.50	30.57	29.48	30.05
3879	NYSE	ASH	Fri, Oct 19, 2007	31.20	31.38	30.96	30.96
3878	NYSE	ASH	Thu, Oct 18, 2007	31.45	31.76	31.19	31.52
3877	NYSE	ASH	Wed, Oct 17, 2007	32.02	32.02	31.22	31.53
3876	NYSE	ASH	Tue, Oct 16, 2007	31.78	31.97	31.46	31.73
3875	NYSE	ASH	Mon, Oct 15, 2007	32.57	32.73	31.78	31.98
3874	NYSE	ASH	Fri, Oct 12, 2007	32.94	33.02	32.22	32.54
3873	NYSE	ASH	Thu, Oct 11, 2007	32.73	33.75	32.66	32.98
3872	NYSE	ASH	Wed, Oct 10, 2007	32.58	32.78	31.90	32.45
3871	NYSE	ASH	Tue, Oct 9, 2007	31.63	32.49	31.61	32.42
3870	NYSE	ASH	Mon, Oct 8, 2007	31.75	31.91	31.36	31.46
3869	NYSE	ASH	Fri, Oct 5, 2007	30.40	32.05	30.33	31.85
3868	NYSE	ASH	Thu, Oct 4, 2007	30.21	30.21	29.86	30.03
3867	NYSE	ASH	Wed, Oct 3, 2007	30.29	30.29	29.91	30.07
3866	NYSE	ASH	Tue, Oct 2, 2007	30.06	30.38	29.95	30.33
3865	NYSE	ASH	Mon, Oct 1, 2007	29.40	30.04	29.37	30.03
3864	NYSE	ASH	Fri, Sep 28, 2007	29.65	29.81	29.36	29.46
3863	NYSE	ASH	Thu, Sep 27, 2007	29.46	30.05	29.05	29.65
3862	NYSE	ASH	Wed, Sep 26, 2007	29.79	29.79	29.08	29.46
3861	NYSE	ASH	Tue, Sep 25, 2007	29.19	29.73	28.50	29.66
3860	NYSE	ASH	Mon, Sep 24, 2007	30.21	30.31	29.70	29.99
3859	NYSE	ASH	Fri, Sep 21, 2007	30.74	30.78	30.15	30.31
3858	NYSE	ASH	Thu, Sep 20, 2007	30.57	30.82	30.50	30.60
3857	NYSE	ASH	Wed, Sep 19, 2007	30.86	30.95	30.34	30.66
3856	NYSE	ASH	Tue, Sep 18, 2007	29.52	30.79	29.52	30.79
3855	NYSE	ASH	Mon, Sep 17, 2007	29.29	29.65	29.19	29.42
3854	NYSE	ASH	Fri, Sep 14, 2007	28.83	29.40	28.77	29.35
3853	NYSE	ASH	Thu, Sep 13, 2007	29.11	29.29	29.00	29.08
3852	NYSE	ASH	Wed, Sep 12, 2007	28.65	29.08	28.50	28.84
3851	NYSE	ASH	Tue, Sep 11, 2007	28.22	28.67	28.21	28.65
3850	NYSE	ASH	Mon, Sep 10, 2007	28.81	28.87	27.97	28.05
3849	NYSE	ASH	Fri, Sep 7, 2007	29.11	29.19	28.62	28.79
3848	NYSE	ASH	Thu, Sep 6, 2007	29.53	29.58	29.21	29.38
3847	NYSE	ASH	Wed, Sep 5, 2007	29.12	29.58	28.90	29.51
3846	NYSE	ASH	Tue, Sep 4, 2007	29.31	29.63	29.01	29.42
3845	NYSE	ASH	Fri, Aug 31, 2007	29.22	29.50	29.04	29.25
3844	NYSE	ASH	Thu, Aug 30, 2007	28.74	29.11	28.70	28.97
3843	NYSE	ASH	Wed, Aug 29, 2007	28.72	29.11	28.50	29.11
3842	NYSE	ASH	Tue, Aug 28, 2007	28.72	28.91	28.61	28.64
3841	NYSE	ASH	Mon, Aug 27, 2007	29.38	29.38	28.71	28.84
3840	NYSE	ASH	Fri, Aug 24, 2007	29.06	29.60	28.93	29.50
3839	NYSE	ASH	Thu, Aug 23, 2007	28.62	29.17	28.62	29.02
3838	NYSE	ASH	Wed, Aug 22, 2007	28.06	28.59	28.06	28.43
3837	NYSE	ASH	Tue, Aug 21, 2007	27.64	28.38	27.30	27.83
3836	NYSE	ASH	Mon, Aug 20, 2007	26.65	27.71	26.56	27.59
3835	NYSE	ASH	Fri, Aug 17, 2007	27.46	27.54	26.38	26.63
3834	NYSE	ASH	Thu, Aug 16, 2007	26.33	26.88	25.69	26.80
3833	NYSE	ASH	Wed, Aug 15, 2007	27.52	28.10	26.43	26.47
3832	NYSE	ASH	Tue, Aug 14, 2007	27.66	27.92	27.01	27.51
3831	NYSE	ASH	Mon, Aug 13, 2007	27.45	28.63	25.48	27.49
3830	NYSE	ASH	Fri, Aug 10, 2007	25.10	27.80	24.95	27.09
3829	NYSE	ASH	Thu, Aug 9, 2007	27.06	27.06	24.58	24.92
3828	NYSE	ASH	Wed, Aug 8, 2007	28.54	28.54	26.64	27.06
3827	NYSE	ASH	Tue, Aug 7, 2007	28.92	29.04	28.30	28.52
3826	NYSE	ASH	Mon, Aug 6, 2007	29.22	29.32	28.67	29.17
3825	NYSE	ASH	Fri, Aug 3, 2007	30.26	30.36	29.11	29.11
3824	NYSE	ASH	Thu, Aug 2, 2007	30.27	30.52	29.94	30.17
3823	NYSE	ASH	Wed, Aug 1, 2007	29.83	30.31	29.62	30.25
3822	NYSE	ASH	Tue, Jul 31, 2007	30.65	30.70	29.87	29.87
3821	NYSE	ASH	Mon, Jul 30, 2007	29.90	30.47	29.66	30.33
3820	NYSE	ASH	Fri, Jul 27, 2007	30.56	30.70	29.85	29.91
3819	NYSE	ASH	Thu, Jul 26, 2007	31.29	31.31	30.39	30.67
3818	NYSE	ASH	Wed, Jul 25, 2007	31.36	31.59	30.40	31.33
3817	NYSE	ASH	Tue, Jul 24, 2007	32.27	32.37	31.34	31.34
3816	NYSE	ASH	Mon, Jul 23, 2007	32.08	32.09	31.80	31.84
3815	NYSE	ASH	Fri, Jul 20, 2007	32.30	32.35	31.69	31.83
3814	NYSE	ASH	Thu, Jul 19, 2007	32.05	32.49	31.92	32.39
3813	NYSE	ASH	Wed, Jul 18, 2007	31.56	32.17	31.45	32.07
3812	NYSE	ASH	Tue, Jul 17, 2007	31.98	32.25	31.86	31.86
3811	NYSE	ASH	Mon, Jul 16, 2007	32.18	32.23	31.81	31.92
3810	NYSE	ASH	Fri, Jul 13, 2007	32.29	32.29	31.87	32.18
3809	NYSE	ASH	Thu, Jul 12, 2007	31.92	32.21	31.78	32.21
3808	NYSE	ASH	Wed, Jul 11, 2007	31.39	31.97	31.38	31.78
3807	NYSE	ASH	Tue, Jul 10, 2007	31.56	31.85	31.34	31.38
3806	NYSE	ASH	Mon, Jul 9, 2007	31.63	31.94	31.47	31.57
3805	NYSE	ASH	Fri, Jul 6, 2007	32.09	32.25	31.84	31.96
3804	NYSE	ASH	Thu, Jul 5, 2007	32.08	32.39	31.97	32.07
3803	NYSE	ASH	Tue, Jul 3, 2007	32.22	32.67	32.03	32.08
3802	NYSE	ASH	Mon, Jul 2, 2007	31.50	31.80	31.38	31.73
3801	NYSE	ASH	Fri, Jun 29, 2007	31.32	31.95	31.03	31.29
3800	NYSE	ASH	Thu, Jun 28, 2007	30.82	31.45	30.80	31.32
3799	NYSE	ASH	Wed, Jun 27, 2007	30.09	30.92	30.03	30.82
3798	NYSE	ASH	Tue, Jun 26, 2007	30.24	30.49	30.03	30.38
3797	NYSE	ASH	Mon, Jun 25, 2007	30.47	30.68	30.09	30.24
3796	NYSE	ASH	Fri, Jun 22, 2007	30.56	30.75	30.34	30.47
3795	NYSE	ASH	Thu, Jun 21, 2007	30.55	30.77	30.11	30.71
3794	NYSE	ASH	Wed, Jun 20, 2007	30.94	30.99	30.55	30.55
3793	NYSE	ASH	Tue, Jun 19, 2007	30.64	30.94	30.40	30.85
3792	NYSE	ASH	Mon, Jun 18, 2007	30.80	30.84	30.61	30.80
3791	NYSE	ASH	Fri, Jun 15, 2007	31.31	31.31	30.53	30.53
3790	NYSE	ASH	Thu, Jun 14, 2007	30.22	30.60	30.18	30.50
3789	NYSE	ASH	Wed, Jun 13, 2007	29.73	30.27	29.65	30.22
3788	NYSE	ASH	Tue, Jun 12, 2007	31.14	31.14	29.68	29.72
3787	NYSE	ASH	Mon, Jun 11, 2007	30.08	30.39	30.01	30.30
3786	NYSE	ASH	Fri, Jun 8, 2007	29.67	30.10	29.45	30.08
3785	NYSE	ASH	Thu, Jun 7, 2007	29.94	30.04	29.60	29.63
3784	NYSE	ASH	Wed, Jun 6, 2007	30.32	30.34	29.89	29.94
3783	NYSE	ASH	Tue, Jun 5, 2007	30.36	30.36	30.04	30.25
3782	NYSE	ASH	Mon, Jun 4, 2007	29.85	30.49	29.85	30.36
3781	NYSE	ASH	Fri, Jun 1, 2007	29.60	29.85	29.57	29.85
3780	NYSE	ASH	Thu, May 31, 2007	29.48	29.75	29.38	29.51
3779	NYSE	ASH	Wed, May 30, 2007	29.16	29.51	29.00	29.41
3778	NYSE	ASH	Tue, May 29, 2007	29.16	29.46	29.04	29.16
3777	NYSE	ASH	Fri, May 25, 2007	28.94	29.20	28.87	29.20
3776	NYSE	ASH	Thu, May 24, 2007	29.11	29.19	28.69	28.72
3775	NYSE	ASH	Wed, May 23, 2007	29.47	29.53	29.16	29.18
3774	NYSE	ASH	Tue, May 22, 2007	29.17	29.57	29.14	29.48
3773	NYSE	ASH	Mon, May 21, 2007	29.15	29.40	29.14	29.21
3772	NYSE	ASH	Fri, May 18, 2007	28.97	29.37	28.97	29.20
3771	NYSE	ASH	Thu, May 17, 2007	28.99	29.10	28.83	28.94
3770	NYSE	ASH	Wed, May 16, 2007	28.91	29.22	28.78	28.99
3769	NYSE	ASH	Tue, May 15, 2007	28.83	29.03	28.74	28.87
3768	NYSE	ASH	Mon, May 14, 2007	29.14	29.27	28.59	28.67
3767	NYSE	ASH	Fri, May 11, 2007	29.17	29.52	29.17	29.28
3766	NYSE	ASH	Thu, May 10, 2007	29.36	29.47	29.03	29.11
3765	NYSE	ASH	Wed, May 9, 2007	28.96	29.39	28.96	29.37
3764	NYSE	ASH	Tue, May 8, 2007	29.36	29.37	28.89	29.07
3763	NYSE	ASH	Mon, May 7, 2007	29.68	29.88	29.37	29.47
3762	NYSE	ASH	Fri, May 4, 2007	29.81	29.93	29.39	29.65
3761	NYSE	ASH	Thu, May 3, 2007	29.21	29.83	29.15	29.71
3760	NYSE	ASH	Wed, May 2, 2007	29.30	29.30	29.05	29.24
3759	NYSE	ASH	Tue, May 1, 2007	29.30	29.39	29.01	29.25
3758	NYSE	ASH	Mon, Apr 30, 2007	30.04	30.04	29.33	29.33
3757	NYSE	ASH	Fri, Apr 27, 2007	29.79	30.15	29.66	30.06
3756	NYSE	ASH	Thu, Apr 26, 2007	30.16	30.26	29.61	29.77
3755	NYSE	ASH	Wed, Apr 25, 2007	29.36	31.14	29.36	30.17
3754	NYSE	ASH	Tue, Apr 24, 2007	29.41	29.53	29.29	29.41
3753	NYSE	ASH	Mon, Apr 23, 2007	29.33	29.58	29.26	29.40
3752	NYSE	ASH	Fri, Apr 20, 2007	29.50	29.55	29.27	29.37
3751	NYSE	ASH	Thu, Apr 19, 2007	29.51	29.63	29.32	29.41
3750	NYSE	ASH	Wed, Apr 18, 2007	29.68	29.69	29.44	29.56
3749	NYSE	ASH	Tue, Apr 17, 2007	29.87	30.03	29.70	29.71
3748	NYSE	ASH	Mon, Apr 16, 2007	29.86	30.11	29.74	29.84
3747	NYSE	ASH	Fri, Apr 13, 2007	30.13	30.19	29.81	29.85
3746	NYSE	ASH	Thu, Apr 12, 2007	29.96	30.17	29.72	30.13
3745	NYSE	ASH	Wed, Apr 11, 2007	30.30	30.37	29.80	29.96
3744	NYSE	ASH	Tue, Apr 10, 2007	30.87	30.92	30.38	30.41
3743	NYSE	ASH	Mon, Apr 9, 2007	31.08	31.08	30.72	30.89
3742	NYSE	ASH	Thu, Apr 5, 2007	30.83	31.12	30.78	30.80
3741	NYSE	ASH	Wed, Apr 4, 2007	31.19	31.19	30.77	30.82
3740	NYSE	ASH	Tue, Apr 3, 2007	31.75	31.75	31.29	31.31
3739	NYSE	ASH	Mon, Apr 2, 2007	32.12	32.31	31.48	32.10
3738	NYSE	ASH	Fri, Mar 30, 2007	32.26	32.55	31.92	32.10
3737	NYSE	ASH	Thu, Mar 29, 2007	32.16	32.38	31.86	32.26
3736	NYSE	ASH	Wed, Mar 28, 2007	32.36	32.44	31.79	32.02
3735	NYSE	ASH	Tue, Mar 27, 2007	32.34	32.42	32.12	32.32
3734	NYSE	ASH	Mon, Mar 26, 2007	32.62	32.62	31.35	32.33
3733	NYSE	ASH	Fri, Mar 23, 2007	31.91	32.11	31.76	31.78
3732	NYSE	ASH	Thu, Mar 22, 2007	31.70	32.12	31.69	31.88
3731	NYSE	ASH	Wed, Mar 21, 2007	31.37	32.01	31.16	31.73
3730	NYSE	ASH	Tue, Mar 20, 2007	31.07	31.46	30.79	31.46
3729	NYSE	ASH	Mon, Mar 19, 2007	30.82	31.35	30.63	31.08
3728	NYSE	ASH	Fri, Mar 16, 2007	31.12	31.36	30.80	30.82
3727	NYSE	ASH	Thu, Mar 15, 2007	30.80	31.45	30.80	31.33
3726	NYSE	ASH	Wed, Mar 14, 2007	30.68	30.97	30.17	30.80
3725	NYSE	ASH	Tue, Mar 13, 2007	31.08	31.41	30.71	30.71
3724	NYSE	ASH	Mon, Mar 12, 2007	31.12	31.72	31.07	31.28
3723	NYSE	ASH	Fri, Mar 9, 2007	31.25	31.45	31.11	31.21
3722	NYSE	ASH	Thu, Mar 8, 2007	30.96	31.31	30.86	31.13
3721	NYSE	ASH	Wed, Mar 7, 2007	30.74	31.04	30.60	30.70
3720	NYSE	ASH	Tue, Mar 6, 2007	30.82	31.01	30.59	30.82
3719	NYSE	ASH	Mon, Mar 5, 2007	31.56	31.56	30.56	30.56
3718	NYSE	ASH	Fri, Mar 2, 2007	32.16	32.17	31.56	31.62
3717	NYSE	ASH	Thu, Mar 1, 2007	31.70	32.22	31.39	32.20
3716	NYSE	ASH	Wed, Feb 28, 2007	32.48	32.57	32.03	32.05
3715	NYSE	ASH	Tue, Feb 27, 2007	33.46	33.53	32.18	32.48
3714	NYSE	ASH	Mon, Feb 26, 2007	33.54	33.73	33.45	33.53
3713	NYSE	ASH	Fri, Feb 23, 2007	33.47	33.57	33.31	33.35
3712	NYSE	ASH	Thu, Feb 22, 2007	33.67	33.75	33.33	33.54
3711	NYSE	ASH	Wed, Feb 21, 2007	32.82	33.62	32.82	33.57
3710	NYSE	ASH	Tue, Feb 20, 2007	33.19	33.36	33.02	33.26
3709	NYSE	ASH	Fri, Feb 16, 2007	33.42	33.57	33.09	33.14
3708	NYSE	ASH	Thu, Feb 15, 2007	33.54	33.63	33.35	33.58
3707	NYSE	ASH	Wed, Feb 14, 2007	33.26	33.71	33.26	33.42
3706	NYSE	ASH	Tue, Feb 13, 2007	32.89	33.47	32.89	33.45
3705	NYSE	ASH	Mon, Feb 12, 2007	32.75	32.88	32.71	32.77
3704	NYSE	ASH	Fri, Feb 9, 2007	33.29	33.36	32.68	32.75
3703	NYSE	ASH	Thu, Feb 8, 2007	34.15	34.15	33.34	33.37
3702	NYSE	ASH	Wed, Feb 7, 2007	34.24	34.35	34.05	34.15
3701	NYSE	ASH	Tue, Feb 6, 2007	33.94	34.07	33.89	34.00
3700	NYSE	ASH	Mon, Feb 5, 2007	33.97	34.05	33.76	33.92
3699	NYSE	ASH	Fri, Feb 2, 2007	33.97	34.12	33.77	33.90
3698	NYSE	ASH	Thu, Feb 1, 2007	34.04	34.19	33.87	33.95
3697	NYSE	ASH	Wed, Jan 31, 2007	33.71	34.06	33.64	34.03
3696	NYSE	ASH	Tue, Jan 30, 2007	33.83	34.14	33.72	33.96
3695	NYSE	ASH	Mon, Jan 29, 2007	33.23	33.90	33.18	33.82
3694	NYSE	ASH	Fri, Jan 26, 2007	33.02	33.28	32.84	33.23
3693	NYSE	ASH	Thu, Jan 25, 2007	33.56	33.63	32.80	32.89
3692	NYSE	ASH	Wed, Jan 24, 2007	33.62	34.02	33.30	33.46
3691	NYSE	ASH	Tue, Jan 23, 2007	33.39	33.78	33.22	33.60
3690	NYSE	ASH	Mon, Jan 22, 2007	33.63	33.73	33.12	33.31
3689	NYSE	ASH	Fri, Jan 19, 2007	33.16	33.72	33.10	33.65
3688	NYSE	ASH	Thu, Jan 18, 2007	33.51	33.67	33.09	33.16
3687	NYSE	ASH	Wed, Jan 17, 2007	33.10	33.56	33.06	33.45
3686	NYSE	ASH	Tue, Jan 16, 2007	33.61	33.68	33.05	33.13
3685	NYSE	ASH	Fri, Jan 12, 2007	33.22	33.72	33.22	33.61
3684	NYSE	ASH	Thu, Jan 11, 2007	32.82	33.39	32.74	33.22
3683	NYSE	ASH	Wed, Jan 10, 2007	32.78	33.16	32.54	32.82
3682	NYSE	ASH	Tue, Jan 9, 2007	33.38	33.42	32.67	32.78
3681	NYSE	ASH	Mon, Jan 8, 2007	32.78	33.49	32.45	33.39
3680	NYSE	ASH	Fri, Jan 5, 2007	33.51	33.68	33.38	33.59
3679	NYSE	ASH	Thu, Jan 4, 2007	33.42	33.67	33.17	33.67
3678	NYSE	ASH	Wed, Jan 3, 2007	33.85	34.15	33.05	33.42
3677	NYSE	ASH	Fri, Dec 29, 2006	34.23	34.29	33.72	33.85
3676	NYSE	ASH	Thu, Dec 28, 2006	34.59	34.76	34.17	34.25
3675	NYSE	ASH	Wed, Dec 27, 2006	34.19	34.70	34.19	34.64
3674	NYSE	ASH	Tue, Dec 26, 2006	33.51	34.22	33.51	34.07
3673	NYSE	ASH	Fri, Dec 22, 2006	33.67	33.70	33.38	33.41
3672	NYSE	ASH	Thu, Dec 21, 2006	34.22	34.25	33.67	33.72
3671	NYSE	ASH	Wed, Dec 20, 2006	34.24	34.56	34.10	34.26
3670	NYSE	ASH	Tue, Dec 19, 2006	33.27	34.20	33.27	34.04
3669	NYSE	ASH	Mon, Dec 18, 2006	33.69	33.96	33.48	33.58
3668	NYSE	ASH	Fri, Dec 15, 2006	33.81	33.90	33.58	33.78
3667	NYSE	ASH	Thu, Dec 14, 2006	32.42	33.91	32.42	33.69
3666	NYSE	ASH	Wed, Dec 13, 2006	33.25	33.34	33.05	33.25
3665	NYSE	ASH	Tue, Dec 12, 2006	33.59	33.59	33.09	33.20
3664	NYSE	ASH	Mon, Dec 11, 2006	33.03	33.50	33.01	33.40
3663	NYSE	ASH	Fri, Dec 8, 2006	32.94	33.13	32.83	33.00
3662	NYSE	ASH	Thu, Dec 7, 2006	32.72	33.06	32.51	32.94
3661	NYSE	ASH	Wed, Dec 6, 2006	32.57	32.81	32.35	32.72
3660	NYSE	ASH	Tue, Dec 5, 2006	32.61	33.05	32.45	32.65
3659	NYSE	ASH	Mon, Dec 4, 2006	33.12	33.32	32.71	33.10
3658	NYSE	ASH	Fri, Dec 1, 2006	33.12	33.61	33.02	33.27
3657	NYSE	ASH	Thu, Nov 30, 2006	32.63	33.19	32.59	33.08
3656	NYSE	ASH	Wed, Nov 29, 2006	32.55	32.76	32.49	32.67
3655	NYSE	ASH	Tue, Nov 28, 2006	32.46	32.78	32.37	32.54
3654	NYSE	ASH	Mon, Nov 27, 2006	32.56	32.70	32.33	32.45
3653	NYSE	ASH	Fri, Nov 24, 2006	32.75	32.75	32.49	32.56
3652	NYSE	ASH	Wed, Nov 22, 2006	32.57	32.83	32.38	32.75
3651	NYSE	ASH	Tue, Nov 21, 2006	32.33	32.79	32.33	32.71
3650	NYSE	ASH	Mon, Nov 20, 2006	32.56	32.56	32.24	32.32
3649	NYSE	ASH	Fri, Nov 17, 2006	32.07	32.66	31.97	32.57
3648	NYSE	ASH	Thu, Nov 16, 2006	32.15	32.29	31.88	32.07
3647	NYSE	ASH	Wed, Nov 15, 2006	31.56	32.50	31.47	32.18
3646	NYSE	ASH	Tue, Nov 14, 2006	32.22	32.61	32.20	32.32
3645	NYSE	ASH	Mon, Nov 13, 2006	31.94	32.26	31.73	32.22
3644	NYSE	ASH	Fri, Nov 10, 2006	31.48	32.02	31.45	31.91
3643	NYSE	ASH	Thu, Nov 9, 2006	31.53	31.69	31.31	31.52
3642	NYSE	ASH	Wed, Nov 8, 2006	30.52	31.54	30.49	31.43
3641	NYSE	ASH	Tue, Nov 7, 2006	30.14	30.74	30.05	30.51
3640	NYSE	ASH	Mon, Nov 6, 2006	29.92	30.22	29.85	29.96
3639	NYSE	ASH	Fri, Nov 3, 2006	29.70	29.94	29.58	29.86
3638	NYSE	ASH	Thu, Nov 2, 2006	29.33	29.84	29.26	29.75
3637	NYSE	ASH	Wed, Nov 1, 2006	28.84	29.62	28.84	29.33
3636	NYSE	ASH	Tue, Oct 31, 2006	28.48	29.07	28.43	28.92
3635	NYSE	ASH	Mon, Oct 30, 2006	28.11	28.56	28.06	28.38
3634	NYSE	ASH	Fri, Oct 27, 2006	28.61	28.63	28.01	28.09
3633	NYSE	ASH	Thu, Oct 26, 2006	29.16	29.49	28.38	28.49
3632	NYSE	ASH	Wed, Oct 25, 2006	33.56	33.56	33.09	33.51
3631	NYSE	ASH	Tue, Oct 24, 2006	32.66	33.60	32.64	33.56
3630	NYSE	ASH	Mon, Oct 23, 2006	32.73	33.17	32.73	33.00
3629	NYSE	ASH	Fri, Oct 20, 2006	32.69	32.94	32.59	32.75
3628	NYSE	ASH	Thu, Oct 19, 2006	32.73	32.78	32.32	32.68
3627	NYSE	ASH	Wed, Oct 18, 2006	32.33	32.85	32.32	32.75
3626	NYSE	ASH	Tue, Oct 17, 2006	32.65	32.73	32.19	32.26
3625	NYSE	ASH	Mon, Oct 16, 2006	32.54	32.69	32.44	32.65
3624	NYSE	ASH	Fri, Oct 13, 2006	32.14	32.42	31.93	32.35
3623	NYSE	ASH	Thu, Oct 12, 2006	31.93	32.36	31.88	32.06
3622	NYSE	ASH	Wed, Oct 11, 2006	31.78	32.13	31.77	31.92
3621	NYSE	ASH	Tue, Oct 10, 2006	31.82	32.27	31.81	32.01
3620	NYSE	ASH	Mon, Oct 9, 2006	31.66	31.98	31.48	31.82
3619	NYSE	ASH	Fri, Oct 6, 2006	31.15	31.63	30.96	31.45
3618	NYSE	ASH	Thu, Oct 5, 2006	31.25	31.31	30.96	31.13
3617	NYSE	ASH	Wed, Oct 4, 2006	30.96	31.37	30.96	31.22
3616	NYSE	ASH	Tue, Oct 3, 2006	31.28	31.28	30.92	30.96
3615	NYSE	ASH	Mon, Oct 2, 2006	31.21	31.37	31.14	31.28
3614	NYSE	ASH	Fri, Sep 29, 2006	31.74	31.91	31.10	31.21
3613	NYSE	ASH	Thu, Sep 28, 2006	31.19	31.65	31.07	31.59
3612	NYSE	ASH	Wed, Sep 27, 2006	31.38	31.54	31.05	31.22
3611	NYSE	ASH	Tue, Sep 26, 2006	31.07	31.50	30.91	31.34
3610	NYSE	ASH	Mon, Sep 25, 2006	30.68	31.08	30.22	31.07
3609	NYSE	ASH	Fri, Sep 22, 2006	30.64	30.72	30.52	30.65
3608	NYSE	ASH	Thu, Sep 21, 2006	30.58	30.83	30.55	30.64
3607	NYSE	ASH	Wed, Sep 20, 2006	31.02	31.19	30.55	30.58
3606	NYSE	ASH	Tue, Sep 19, 2006	31.57	31.59	30.42	30.94
3605	NYSE	ASH	Mon, Sep 18, 2006	31.17	31.70	31.04	31.57
3604	NYSE	ASH	Fri, Sep 15, 2006	31.63	31.66	30.95	31.01
3603	NYSE	ASH	Thu, Sep 14, 2006	30.82	31.74	30.66	31.34
3602	NYSE	ASH	Wed, Sep 13, 2006	30.52	31.22	30.52	30.95
3601	NYSE	ASH	Tue, Sep 12, 2006	29.82	30.53	29.68	30.35
3600	NYSE	ASH	Mon, Sep 11, 2006	30.27	30.38	29.43	29.75
3599	NYSE	ASH	Fri, Sep 8, 2006	29.85	30.29	29.83	30.27
3598	NYSE	ASH	Thu, Sep 7, 2006	30.18	30.31	29.71	29.78
3597	NYSE	ASH	Wed, Sep 6, 2006	30.58	30.73	30.31	30.32
3596	NYSE	ASH	Tue, Sep 5, 2006	30.73	30.86	30.16	30.84
3595	NYSE	ASH	Fri, Sep 1, 2006	30.89	31.10	30.66	30.85
3594	NYSE	ASH	Thu, Aug 31, 2006	30.63	31.06	30.57	30.89
3593	NYSE	ASH	Wed, Aug 30, 2006	30.65	30.86	30.55	30.70
3592	NYSE	ASH	Tue, Aug 29, 2006	30.70	30.75	30.36	30.65
3591	NYSE	ASH	Mon, Aug 28, 2006	30.89	31.17	30.66	30.92
3590	NYSE	ASH	Fri, Aug 25, 2006	31.21	31.39	30.79	31.01
3589	NYSE	ASH	Thu, Aug 24, 2006	31.04	31.39	30.84	31.18
3588	NYSE	ASH	Wed, Aug 23, 2006	30.55	31.17	30.36	30.97
3587	NYSE	ASH	Tue, Aug 22, 2006	30.43	30.70	29.92	30.60
3586	NYSE	ASH	Mon, Aug 21, 2006	32.41	32.42	30.53	30.60
3585	NYSE	ASH	Fri, Aug 18, 2006	31.96	32.56	31.94	32.46
3584	NYSE	ASH	Thu, Aug 17, 2006	31.88	32.04	31.75	31.96
3583	NYSE	ASH	Wed, Aug 16, 2006	31.56	32.34	31.49	32.09
3582	NYSE	ASH	Tue, Aug 15, 2006	31.45	31.53	30.99	31.44
3581	NYSE	ASH	Mon, Aug 14, 2006	31.39	31.62	31.00	31.20
3580	NYSE	ASH	Fri, Aug 11, 2006	31.48	31.97	31.35	31.35
3579	NYSE	ASH	Thu, Aug 10, 2006	31.68	31.91	31.43	31.47
3578	NYSE	ASH	Wed, Aug 9, 2006	32.12	32.20	31.65	31.70
3577	NYSE	ASH	Tue, Aug 8, 2006	32.61	32.69	31.72	31.79
3576	NYSE	ASH	Mon, Aug 7, 2006	32.54	32.73	32.30	32.53
3575	NYSE	ASH	Fri, Aug 4, 2006	32.61	32.82	32.19	32.54
3574	NYSE	ASH	Thu, Aug 3, 2006	32.83	32.91	32.54	32.61
3573	NYSE	ASH	Wed, Aug 2, 2006	32.93	33.56	32.78	32.92
3572	NYSE	ASH	Tue, Aug 1, 2006	32.54	32.95	32.40	32.88
3571	NYSE	ASH	Mon, Jul 31, 2006	32.39	32.84	32.24	32.54
3570	NYSE	ASH	Fri, Jul 28, 2006	32.24	32.61	32.18	32.39
3569	NYSE	ASH	Thu, Jul 27, 2006	31.97	32.54	31.57	32.13
3568	NYSE	ASH	Wed, Jul 26, 2006	32.76	32.84	31.90	31.92
3567	NYSE	ASH	Tue, Jul 25, 2006	32.34	32.58	32.12	32.49
3566	NYSE	ASH	Mon, Jul 24, 2006	32.34	32.68	32.17	32.19
3565	NYSE	ASH	Fri, Jul 21, 2006	31.95	31.97	31.26	31.42
3564	NYSE	ASH	Thu, Jul 20, 2006	32.29	32.51	31.87	31.99
3563	NYSE	ASH	Wed, Jul 19, 2006	32.29	32.66	32.16	32.29
3562	NYSE	ASH	Tue, Jul 18, 2006	31.58	32.37	31.58	32.29
3561	NYSE	ASH	Mon, Jul 17, 2006	30.97	31.90	30.92	31.47
3560	NYSE	ASH	Fri, Jul 14, 2006	31.13	31.13	30.48	30.98
3559	NYSE	ASH	Thu, Jul 13, 2006	32.08	32.08	31.15	31.24
3558	NYSE	ASH	Wed, Jul 12, 2006	32.41	32.48	31.82	32.10
3557	NYSE	ASH	Tue, Jul 11, 2006	31.87	32.46	31.87	32.36
3556	NYSE	ASH	Mon, Jul 10, 2006	31.70	32.33	31.68	31.82
3555	NYSE	ASH	Fri, Jul 7, 2006	32.27	32.62	32.12	32.19
3554	NYSE	ASH	Thu, Jul 6, 2006	32.26	32.71	32.23	32.38
3553	NYSE	ASH	Wed, Jul 5, 2006	32.73	32.76	32.17	32.37
3552	NYSE	ASH	Mon, Jul 3, 2006	32.79	32.97	32.68	32.73
3551	NYSE	ASH	Fri, Jun 30, 2006	32.63	32.80	32.49	32.63
3550	NYSE	ASH	Thu, Jun 29, 2006	32.19	32.64	32.03	32.56
3549	NYSE	ASH	Wed, Jun 28, 2006	31.36	32.09	31.27	32.09
3548	NYSE	ASH	Tue, Jun 27, 2006	32.94	33.01	31.93	31.96
3547	NYSE	ASH	Mon, Jun 26, 2006	32.83	33.12	32.75	32.93
3546	NYSE	ASH	Fri, Jun 23, 2006	32.43	33.13	32.43	32.76
3545	NYSE	ASH	Thu, Jun 22, 2006	31.95	32.54	31.90	32.49
3544	NYSE	ASH	Wed, Jun 21, 2006	31.46	32.19	31.46	31.97
3543	NYSE	ASH	Tue, Jun 20, 2006	31.72	32.05	31.44	31.54
3542	NYSE	ASH	Mon, Jun 19, 2006	31.52	32.19	31.42	31.63
3541	NYSE	ASH	Fri, Jun 16, 2006	30.04	30.26	29.83	30.22
3540	NYSE	ASH	Thu, Jun 15, 2006	28.96	30.31	28.96	30.15
3539	NYSE	ASH	Wed, Jun 14, 2006	28.33	28.85	28.33	28.81
3538	NYSE	ASH	Tue, Jun 13, 2006	29.06	29.38	28.08	28.22
3537	NYSE	ASH	Mon, Jun 12, 2006	29.94	30.29	29.44	29.45
3536	NYSE	ASH	Fri, Jun 9, 2006	30.01	30.29	29.50	30.12
3535	NYSE	ASH	Thu, Jun 8, 2006	29.51	29.98	28.93	29.95
3534	NYSE	ASH	Wed, Jun 7, 2006	30.31	30.43	29.44	29.50
3533	NYSE	ASH	Tue, Jun 6, 2006	30.25	30.42	29.94	30.28
3532	NYSE	ASH	Mon, Jun 5, 2006	30.95	30.96	30.19	30.25
3531	NYSE	ASH	Fri, Jun 2, 2006	30.97	31.05	30.73	30.97
3530	NYSE	ASH	Thu, Jun 1, 2006	30.58	31.12	30.46	31.02
3529	NYSE	ASH	Wed, May 31, 2006	30.19	30.62	30.16	30.58
3528	NYSE	ASH	Tue, May 30, 2006	30.41	30.51	30.08	30.10
3527	NYSE	ASH	Fri, May 26, 2006	30.04	30.52	29.99	30.51
3526	NYSE	ASH	Thu, May 25, 2006	29.60	29.98	29.49	29.55
3525	NYSE	ASH	Wed, May 24, 2006	29.55	29.98	28.67	29.31
3524	NYSE	ASH	Tue, May 23, 2006	30.36	30.47	29.65	29.65
3523	NYSE	ASH	Mon, May 22, 2006	29.89	29.91	29.36	29.66
3522	NYSE	ASH	Fri, May 19, 2006	30.16	30.30	29.66	29.89
3521	NYSE	ASH	Thu, May 18, 2006	30.60	30.82	29.97	30.08
3520	NYSE	ASH	Wed, May 17, 2006	31.43	31.45	30.45	30.54
3519	NYSE	ASH	Tue, May 16, 2006	31.42	31.53	31.08	31.43
3518	NYSE	ASH	Mon, May 15, 2006	31.60	31.80	31.09	31.34
3517	NYSE	ASH	Fri, May 12, 2006	32.41	32.44	31.65	31.65
3516	NYSE	ASH	Thu, May 11, 2006	33.00	33.09	32.35	32.44
3515	NYSE	ASH	Wed, May 10, 2006	32.58	33.00	32.35	33.00
3514	NYSE	ASH	Tue, May 9, 2006	32.09	32.86	32.09	32.81
3513	NYSE	ASH	Mon, May 8, 2006	32.04	32.18	31.94	32.10
3512	NYSE	ASH	Fri, May 5, 2006	32.46	32.47	32.00	32.14
3511	NYSE	ASH	Thu, May 4, 2006	32.78	33.01	32.34	32.50
3510	NYSE	ASH	Wed, May 3, 2006	32.13	33.23	32.04	32.78
3509	NYSE	ASH	Tue, May 2, 2006	32.09	32.13	31.11	32.13
3508	NYSE	ASH	Mon, May 1, 2006	32.51	33.08	32.01	32.09
3507	NYSE	ASH	Fri, Apr 28, 2006	32.29	32.54	32.07	32.20
3506	NYSE	ASH	Thu, Apr 27, 2006	31.80	32.05	31.52	31.83
3505	NYSE	ASH	Wed, Apr 26, 2006	32.78	33.27	31.00	31.34
3504	NYSE	ASH	Tue, Apr 25, 2006	35.55	35.66	35.12	35.23
3503	NYSE	ASH	Mon, Apr 24, 2006	35.74	35.75	35.47	35.48
3502	NYSE	ASH	Fri, Apr 21, 2006	36.21	36.25	35.49	35.69
3501	NYSE	ASH	Thu, Apr 20, 2006	36.69	36.78	35.85	36.18
3500	NYSE	ASH	Wed, Apr 19, 2006	36.27	36.55	35.98	36.47
3499	NYSE	ASH	Tue, Apr 18, 2006	35.84	36.43	35.78	36.27
3498	NYSE	ASH	Mon, Apr 17, 2006	35.05	35.45	35.02	35.38
3497	NYSE	ASH	Thu, Apr 13, 2006	34.59	34.94	34.37	34.89
3496	NYSE	ASH	Wed, Apr 12, 2006	33.98	34.67	33.93	34.64
3495	NYSE	ASH	Tue, Apr 11, 2006	34.42	34.59	33.83	33.86
3494	NYSE	ASH	Mon, Apr 10, 2006	33.81	34.40	33.69	34.34
3493	NYSE	ASH	Fri, Apr 7, 2006	34.70	34.72	33.48	33.71
3492	NYSE	ASH	Thu, Apr 6, 2006	34.86	34.88	34.63	34.69
3491	NYSE	ASH	Wed, Apr 5, 2006	34.50	34.89	34.42	34.79
3490	NYSE	ASH	Tue, Apr 4, 2006	34.31	34.65	34.07	34.49
3489	NYSE	ASH	Mon, Apr 3, 2006	35.18	35.18	34.26	34.26
3488	NYSE	ASH	Fri, Mar 31, 2006	34.38	34.86	34.38	34.78
3487	NYSE	ASH	Thu, Mar 30, 2006	34.88	34.88	34.23	34.53
3486	NYSE	ASH	Wed, Mar 29, 2006	34.28	34.73	34.00	34.52
3485	NYSE	ASH	Tue, Mar 28, 2006	33.52	34.44	33.52	34.28
3484	NYSE	ASH	Mon, Mar 27, 2006	33.80	34.03	33.61	33.93
3483	NYSE	ASH	Fri, Mar 24, 2006	33.47	33.82	33.33	33.81
3482	NYSE	ASH	Thu, Mar 23, 2006	33.29	33.59	33.20	33.49
3481	NYSE	ASH	Wed, Mar 22, 2006	33.27	33.39	33.06	33.29
3480	NYSE	ASH	Tue, Mar 21, 2006	32.96	33.45	32.90	33.08
3479	NYSE	ASH	Mon, Mar 20, 2006	32.98	33.03	32.71	32.90
3478	NYSE	ASH	Fri, Mar 17, 2006	33.00	33.00	32.74	32.85
3477	NYSE	ASH	Thu, Mar 16, 2006	33.17	33.30	32.91	33.00
3476	NYSE	ASH	Wed, Mar 15, 2006	33.03	33.22	32.73	33.12
3475	NYSE	ASH	Tue, Mar 14, 2006	32.12	32.91	32.12	32.90
3474	NYSE	ASH	Mon, Mar 13, 2006	31.89	32.20	31.82	32.20
3473	NYSE	ASH	Fri, Mar 10, 2006	31.35	31.92	31.21	31.71
3472	NYSE	ASH	Thu, Mar 9, 2006	31.41	31.63	31.27	31.28
3471	NYSE	ASH	Wed, Mar 8, 2006	31.37	31.48	31.07	31.36
3470	NYSE	ASH	Tue, Mar 7, 2006	31.88	31.88	31.20	31.37
3469	NYSE	ASH	Mon, Mar 6, 2006	32.32	32.35	31.80	31.92
3468	NYSE	ASH	Fri, Mar 3, 2006	32.83	32.83	31.80	32.34
3467	NYSE	ASH	Thu, Mar 2, 2006	32.17	32.23	31.85	31.99
3466	NYSE	ASH	Wed, Mar 1, 2006	31.95	32.29	31.87	32.28
3465	NYSE	ASH	Tue, Feb 28, 2006	32.35	32.35	31.85	31.93
3464	NYSE	ASH	Mon, Feb 27, 2006	32.29	32.43	32.12	32.37
3463	NYSE	ASH	Fri, Feb 24, 2006	32.11	32.54	31.97	32.44
3462	NYSE	ASH	Thu, Feb 23, 2006	32.02	32.12	31.78	31.98
3461	NYSE	ASH	Wed, Feb 22, 2006	31.95	32.19	31.73	32.02
3460	NYSE	ASH	Tue, Feb 21, 2006	32.27	32.29	31.96	31.99
3459	NYSE	ASH	Fri, Feb 17, 2006	32.50	32.51	32.04	32.24
3458	NYSE	ASH	Thu, Feb 16, 2006	32.05	32.51	31.97	32.50
3457	NYSE	ASH	Wed, Feb 15, 2006	31.66	32.14	31.64	31.80
3456	NYSE	ASH	Tue, Feb 14, 2006	31.31	31.90	31.18	31.86
3455	NYSE	ASH	Mon, Feb 13, 2006	31.48	31.64	31.23	31.31
3454	NYSE	ASH	Fri, Feb 10, 2006	31.07	31.61	30.95	31.57
3453	NYSE	ASH	Thu, Feb 9, 2006	31.43	31.79	31.03	31.07
3452	NYSE	ASH	Wed, Feb 8, 2006	31.12	31.47	30.71	31.35
3451	NYSE	ASH	Tue, Feb 7, 2006	31.42	31.45	30.70	31.16
3450	NYSE	ASH	Mon, Feb 6, 2006	31.41	31.58	31.13	31.42
3449	NYSE	ASH	Fri, Feb 3, 2006	31.71	31.75	31.23	31.35
3448	NYSE	ASH	Thu, Feb 2, 2006	32.38	32.48	31.63	31.67
3447	NYSE	ASH	Wed, Feb 1, 2006	32.15	32.39	32.03	32.39
3446	NYSE	ASH	Tue, Jan 31, 2006	32.36	32.54	32.20	32.25
3445	NYSE	ASH	Mon, Jan 30, 2006	32.24	32.39	32.17	32.30
3444	NYSE	ASH	Fri, Jan 27, 2006	32.24	32.34	31.93	32.24
3443	NYSE	ASH	Thu, Jan 26, 2006	32.01	32.44	31.92	32.04
3442	NYSE	ASH	Wed, Jan 25, 2006	32.00	32.72	31.61	31.91
3441	NYSE	ASH	Tue, Jan 24, 2006	31.55	31.90	31.45	31.77
3440	NYSE	ASH	Mon, Jan 23, 2006	31.21	31.66	31.07	31.45
3439	NYSE	ASH	Fri, Jan 20, 2006	31.60	31.75	31.08	31.08
3438	NYSE	ASH	Thu, Jan 19, 2006	31.36	31.77	31.19	31.60
3437	NYSE	ASH	Wed, Jan 18, 2006	31.84	31.90	30.96	31.29
3436	NYSE	ASH	Tue, Jan 17, 2006	31.56	31.87	31.32	31.84
3435	NYSE	ASH	Fri, Jan 13, 2006	31.47	31.89	31.47	31.65
3434	NYSE	ASH	Thu, Jan 12, 2006	31.52	31.92	31.39	31.44
3433	NYSE	ASH	Wed, Jan 11, 2006	31.73	31.83	31.35	31.51
3432	NYSE	ASH	Tue, Jan 10, 2006	31.24	31.77	31.09	31.75
3431	NYSE	ASH	Mon, Jan 9, 2006	31.37	31.68	31.02	31.30
3430	NYSE	ASH	Fri, Jan 6, 2006	29.39	31.65	29.34	31.37
3429	NYSE	ASH	Thu, Jan 5, 2006	29.36	29.36	28.59	28.90
3428	NYSE	ASH	Wed, Jan 4, 2006	29.32	29.32	28.89	29.18
3427	NYSE	ASH	Tue, Jan 3, 2006	28.57	29.32	28.36	29.32
3426	NYSE	ASH	Fri, Dec 30, 2005	28.53	28.56	28.33	28.33
3425	NYSE	ASH	Thu, Dec 29, 2005	28.73	28.93	28.49	28.53
3424	NYSE	ASH	Wed, Dec 28, 2005	28.50	28.89	28.50	28.78
3423	NYSE	ASH	Tue, Dec 27, 2005	28.76	28.88	28.32	28.42
3422	NYSE	ASH	Fri, Dec 23, 2005	28.56	28.75	28.38	28.74
3421	NYSE	ASH	Thu, Dec 22, 2005	28.35	28.62	28.31	28.58
3420	NYSE	ASH	Wed, Dec 21, 2005	27.79	28.27	27.79	28.24
3419	NYSE	ASH	Tue, Dec 20, 2005	27.35	27.92	27.33	27.70
3418	NYSE	ASH	Mon, Dec 19, 2005	27.68	27.88	27.33	27.33
3417	NYSE	ASH	Fri, Dec 16, 2005	27.92	28.00	27.55	27.68
3416	NYSE	ASH	Thu, Dec 15, 2005	28.30	28.30	27.78	27.82
3415	NYSE	ASH	Wed, Dec 14, 2005	28.62	28.64	28.29	28.29
3414	NYSE	ASH	Tue, Dec 13, 2005	28.09	28.72	27.99	28.62
3413	NYSE	ASH	Mon, Dec 12, 2005	28.23	28.35	27.95	28.09
3412	NYSE	ASH	Fri, Dec 9, 2005	28.27	28.27	27.88	28.14
3411	NYSE	ASH	Thu, Dec 8, 2005	28.35	28.47	28.08	28.23
3410	NYSE	ASH	Wed, Dec 7, 2005	28.14	28.39	27.95	28.33
3409	NYSE	ASH	Tue, Dec 6, 2005	28.29	28.53	28.03	28.14
3408	NYSE	ASH	Mon, Dec 5, 2005	28.01	28.25	27.48	28.18
3407	NYSE	ASH	Fri, Dec 2, 2005	28.27	28.27	27.57	28.01
3406	NYSE	ASH	Thu, Dec 1, 2005	27.41	28.35	27.35	28.29
3405	NYSE	ASH	Wed, Nov 30, 2005	27.53	27.75	27.21	27.28
3404	NYSE	ASH	Tue, Nov 29, 2005	27.58	28.05	27.51	27.53
3403	NYSE	ASH	Mon, Nov 28, 2005	27.71	27.80	27.35	27.57
3402	NYSE	ASH	Fri, Nov 25, 2005	27.24	27.74	27.24	27.70
3401	NYSE	ASH	Wed, Nov 23, 2005	27.35	27.46	27.13	27.17
3400	NYSE	ASH	Tue, Nov 22, 2005	27.13	27.44	26.83	27.36
3399	NYSE	ASH	Mon, Nov 21, 2005	26.98	27.25	26.86	27.20
3398	NYSE	ASH	Fri, Nov 18, 2005	26.89	27.01	26.54	26.92
3397	NYSE	ASH	Thu, Nov 17, 2005	26.58	26.78	26.36	26.78
3396	NYSE	ASH	Wed, Nov 16, 2005	27.12	27.28	26.70	26.76
3395	NYSE	ASH	Tue, Nov 15, 2005	26.74	27.48	26.71	27.11
3394	NYSE	ASH	Mon, Nov 14, 2005	26.57	26.79	26.55	26.74
3393	NYSE	ASH	Fri, Nov 11, 2005	26.40	26.52	26.27	26.51
3392	NYSE	ASH	Thu, Nov 10, 2005	26.23	26.52	26.08	26.40
3391	NYSE	ASH	Wed, Nov 9, 2005	26.66	26.72	26.16	26.23
3390	NYSE	ASH	Tue, Nov 8, 2005	26.64	26.80	26.49	26.68
3389	NYSE	ASH	Mon, Nov 7, 2005	26.27	26.84	26.27	26.63
3388	NYSE	ASH	Fri, Nov 4, 2005	26.42	26.46	25.97	26.27
3387	NYSE	ASH	Thu, Nov 3, 2005	26.42	26.57	26.24	26.35
3386	NYSE	ASH	Wed, Nov 2, 2005	27.00	27.00	25.98	26.39
3385	NYSE	ASH	Tue, Nov 1, 2005	26.12	26.35	25.81	26.17
3384	NYSE	ASH	Mon, Oct 31, 2005	26.23	26.86	26.18	26.18
3383	NYSE	ASH	Fri, Oct 28, 2005	25.59	26.24	25.57	26.18
3382	NYSE	ASH	Thu, Oct 27, 2005	25.44	26.04	25.41	25.60
3381	NYSE	ASH	Wed, Oct 26, 2005	25.13	25.75	25.12	25.53
3380	NYSE	ASH	Tue, Oct 25, 2005	26.00	26.00	24.97	25.18
3379	NYSE	ASH	Mon, Oct 24, 2005	25.69	26.26	25.22	26.13
3378	NYSE	ASH	Fri, Oct 21, 2005	25.45	25.73	25.45	25.73
3377	NYSE	ASH	Thu, Oct 20, 2005	25.69	26.06	25.23	25.36
3376	NYSE	ASH	Wed, Oct 19, 2005	25.04	25.71	24.83	25.66
3375	NYSE	ASH	Tue, Oct 18, 2005	25.64	25.65	25.01	25.07
3374	NYSE	ASH	Mon, Oct 17, 2005	25.50	25.74	25.35	25.68
3373	NYSE	ASH	Fri, Oct 14, 2005	25.59	25.66	25.35	25.50
3372	NYSE	ASH	Thu, Oct 13, 2005	25.74	25.78	25.33	25.46
3371	NYSE	ASH	Wed, Oct 12, 2005	26.02	26.03	25.53	25.75
3370	NYSE	ASH	Tue, Oct 11, 2005	25.71	26.02	25.70	25.95
3369	NYSE	ASH	Mon, Oct 10, 2005	26.46	26.46	25.92	25.93
3368	NYSE	ASH	Fri, Oct 7, 2005	26.30	26.85	26.29	26.66
3367	NYSE	ASH	Thu, Oct 6, 2005	26.64	26.65	26.02	26.28
3366	NYSE	ASH	Wed, Oct 5, 2005	27.25	27.25	26.68	26.72
3365	NYSE	ASH	Tue, Oct 4, 2005	27.43	27.74	27.33	27.37
3364	NYSE	ASH	Mon, Oct 3, 2005	27.08	27.46	26.98	27.43
3363	NYSE	ASH	Fri, Sep 30, 2005	26.59	27.03	26.32	27.03
3362	NYSE	ASH	Thu, Sep 29, 2005	26.62	26.67	26.05	26.52
3361	NYSE	ASH	Wed, Sep 28, 2005	26.62	26.86	26.57	26.62
3360	NYSE	ASH	Tue, Sep 27, 2005	26.59	26.93	26.47	26.54
3359	NYSE	ASH	Mon, Sep 26, 2005	26.18	26.51	26.06	26.50
3358	NYSE	ASH	Fri, Sep 23, 2005	26.36	26.46	25.96	26.15
3357	NYSE	ASH	Thu, Sep 22, 2005	25.54	26.51	25.52	26.46
3356	NYSE	ASH	Wed, Sep 21, 2005	25.31	25.64	24.68	25.52
3355	NYSE	ASH	Tue, Sep 20, 2005	25.93	27.06	25.93	26.26
3354	NYSE	ASH	Mon, Sep 19, 2005	28.67	28.82	27.50	27.53
3353	NYSE	ASH	Fri, Sep 16, 2005	28.62	28.74	28.46	28.60
3352	NYSE	ASH	Thu, Sep 15, 2005	28.86	28.89	28.61	28.62
3351	NYSE	ASH	Wed, Sep 14, 2005	29.16	29.19	28.78	28.86
3350	NYSE	ASH	Tue, Sep 13, 2005	29.49	29.56	29.01	29.03
3349	NYSE	ASH	Mon, Sep 12, 2005	29.76	29.93	29.46	29.47
3348	NYSE	ASH	Fri, Sep 9, 2005	29.43	29.85	29.40	29.66
3347	NYSE	ASH	Thu, Sep 8, 2005	29.36	29.40	29.05	29.21
3346	NYSE	ASH	Wed, Sep 7, 2005	29.41	29.80	29.35	29.54
3345	NYSE	ASH	Tue, Sep 6, 2005	29.85	29.85	28.89	29.34
3344	NYSE	ASH	Fri, Sep 2, 2005	29.63	29.63	28.96	29.00
3343	NYSE	ASH	Thu, Sep 1, 2005	33.08	33.08	29.53	29.63
3342	NYSE	ASH	Wed, Aug 31, 2005	29.01	29.74	29.01	29.74
3341	NYSE	ASH	Tue, Aug 30, 2005	28.39	28.98	28.39	28.82
3340	NYSE	ASH	Mon, Aug 29, 2005	28.33	28.56	28.05	28.47
3339	NYSE	ASH	Fri, Aug 26, 2005	28.87	28.87	28.45	28.64
3338	NYSE	ASH	Thu, Aug 25, 2005	28.98	29.12	28.77	28.83
3337	NYSE	ASH	Wed, Aug 24, 2005	29.04	29.38	28.86	28.90
3336	NYSE	ASH	Tue, Aug 23, 2005	29.58	29.63	29.01	29.04
3335	NYSE	ASH	Mon, Aug 22, 2005	29.65	29.89	29.43	29.58
3334	NYSE	ASH	Fri, Aug 19, 2005	29.60	29.94	29.45	29.55
3333	NYSE	ASH	Thu, Aug 18, 2005	29.58	29.67	29.32	29.38
3332	NYSE	ASH	Wed, Aug 17, 2005	29.97	30.02	29.68	29.68
3331	NYSE	ASH	Tue, Aug 16, 2005	30.80	30.92	29.83	29.90
3330	NYSE	ASH	Mon, Aug 15, 2005	30.59	30.67	30.40	30.58
3329	NYSE	ASH	Fri, Aug 12, 2005	30.58	30.65	30.28	30.58
3328	NYSE	ASH	Thu, Aug 11, 2005	30.27	30.62	30.14	30.57
3327	NYSE	ASH	Wed, Aug 10, 2005	30.08	30.51	30.08	30.25
3326	NYSE	ASH	Tue, Aug 9, 2005	29.92	30.08	29.89	29.99
3325	NYSE	ASH	Mon, Aug 8, 2005	30.04	30.20	29.81	29.88
3324	NYSE	ASH	Fri, Aug 5, 2005	30.43	30.73	29.94	30.04
3323	NYSE	ASH	Thu, Aug 4, 2005	30.58	30.58	30.15	30.38
3322	NYSE	ASH	Wed, Aug 3, 2005	30.07	30.65	30.06	30.56
3321	NYSE	ASH	Tue, Aug 2, 2005	30.33	30.48	30.05	30.06
3320	NYSE	ASH	Mon, Aug 1, 2005	30.33	30.53	30.15	30.40
3319	NYSE	ASH	Fri, Jul 29, 2005	30.16	30.34	29.99	30.07
3318	NYSE	ASH	Thu, Jul 28, 2005	29.92	30.23	29.81	30.13
3317	NYSE	ASH	Wed, Jul 27, 2005	29.40	30.02	29.40	29.86
3316	NYSE	ASH	Tue, Jul 26, 2005	30.29	30.33	29.14	29.45
3315	NYSE	ASH	Mon, Jul 25, 2005	31.48	31.92	30.14	30.23
3314	NYSE	ASH	Fri, Jul 22, 2005	30.14	30.33	30.03	30.33
3313	NYSE	ASH	Thu, Jul 21, 2005	29.87	30.18	29.71	30.02
3312	NYSE	ASH	Wed, Jul 20, 2005	29.31	29.98	29.25	29.87
3311	NYSE	ASH	Tue, Jul 19, 2005	29.26	29.36	29.03	29.30
3310	NYSE	ASH	Mon, Jul 18, 2005	29.33	29.53	29.06	29.08
3309	NYSE	ASH	Fri, Jul 15, 2005	29.68	29.73	29.26	29.38
3308	NYSE	ASH	Thu, Jul 14, 2005	29.81	30.45	29.68	29.68
3307	NYSE	ASH	Wed, Jul 13, 2005	30.19	30.36	29.69	29.71
3306	NYSE	ASH	Tue, Jul 12, 2005	30.42	30.55	30.00	30.19
3305	NYSE	ASH	Mon, Jul 11, 2005	30.50	30.68	30.32	30.42
3304	NYSE	ASH	Fri, Jul 8, 2005	30.26	30.68	30.24	30.60
3303	NYSE	ASH	Thu, Jul 7, 2005	29.65	30.26	29.04	30.26
3302	NYSE	ASH	Wed, Jul 6, 2005	30.28	30.33	29.47	29.67
3301	NYSE	ASH	Tue, Jul 5, 2005	29.43	30.23	29.41	30.23
3300	NYSE	ASH	Fri, Jul 1, 2005	30.26	30.39	28.65	29.43
3299	NYSE	ASH	Thu, Jun 30, 2005	34.89	35.32	34.89	35.16
3298	NYSE	ASH	Wed, Jun 29, 2005	34.49	34.95	34.29	34.89
3297	NYSE	ASH	Tue, Jun 28, 2005	34.39	34.61	34.34	34.49
3296	NYSE	ASH	Mon, Jun 27, 2005	34.44	34.57	34.24	34.35
3295	NYSE	ASH	Fri, Jun 24, 2005	34.74	34.74	34.35	34.47
3294	NYSE	ASH	Thu, Jun 23, 2005	34.48	34.89	34.48	34.80
3293	NYSE	ASH	Wed, Jun 22, 2005	33.99	34.49	33.91	34.49
3292	NYSE	ASH	Tue, Jun 21, 2005	34.25	34.25	33.73	33.93
3291	NYSE	ASH	Mon, Jun 20, 2005	34.17	34.46	34.06	34.32
3290	NYSE	ASH	Fri, Jun 17, 2005	34.44	34.55	34.19	34.26
3289	NYSE	ASH	Thu, Jun 16, 2005	33.88	34.49	33.88	34.32
3288	NYSE	ASH	Wed, Jun 15, 2005	33.98	34.16	33.87	34.06
3287	NYSE	ASH	Tue, Jun 14, 2005	33.61	33.94	33.52	33.94
3286	NYSE	ASH	Mon, Jun 13, 2005	33.42	33.76	33.35	33.61
3285	NYSE	ASH	Fri, Jun 10, 2005	33.45	33.68	33.44	33.58
3284	NYSE	ASH	Thu, Jun 9, 2005	33.07	33.46	32.98	33.46
3283	NYSE	ASH	Wed, Jun 8, 2005	33.32	33.57	33.07	33.07
3282	NYSE	ASH	Tue, Jun 7, 2005	33.42	33.68	33.17	33.28
3281	NYSE	ASH	Mon, Jun 6, 2005	33.83	33.83	33.27	33.41
3280	NYSE	ASH	Fri, Jun 3, 2005	33.59	33.85	33.55	33.78
3279	NYSE	ASH	Thu, Jun 2, 2005	33.76	33.76	33.27	33.54
3278	NYSE	ASH	Wed, Jun 1, 2005	33.88	33.93	33.46	33.72
3277	NYSE	ASH	Tue, May 31, 2005	33.56	33.60	33.27	33.42
3276	NYSE	ASH	Fri, May 27, 2005	33.49	33.64	33.29	33.56
3275	NYSE	ASH	Thu, May 26, 2005	33.17	33.44	33.09	33.44
3274	NYSE	ASH	Wed, May 25, 2005	32.59	33.08	32.28	33.04
3273	NYSE	ASH	Tue, May 24, 2005	32.68	32.75	32.43	32.72
3272	NYSE	ASH	Mon, May 23, 2005	32.57	32.82	32.42	32.67
3271	NYSE	ASH	Fri, May 20, 2005	32.85	33.16	32.55	32.61
3270	NYSE	ASH	Thu, May 19, 2005	32.27	32.86	32.24	32.82
3269	NYSE	ASH	Wed, May 18, 2005	31.85	32.22	31.77	32.20
3268	NYSE	ASH	Tue, May 17, 2005	31.46	31.99	31.46	31.73
3267	NYSE	ASH	Mon, May 16, 2005	31.83	31.83	31.32	31.46
3266	NYSE	ASH	Fri, May 13, 2005	32.24	32.41	31.67	31.95
3265	NYSE	ASH	Thu, May 12, 2005	32.78	33.70	31.94	32.29
3264	NYSE	ASH	Wed, May 11, 2005	32.57	32.78	32.20	32.78
3263	NYSE	ASH	Tue, May 10, 2005	32.91	32.92	32.54	32.57
3262	NYSE	ASH	Mon, May 9, 2005	32.93	32.95	32.71	32.86
3261	NYSE	ASH	Fri, May 6, 2005	32.95	33.15	32.93	33.00
3260	NYSE	ASH	Thu, May 5, 2005	32.86	33.15	32.77	32.88
3259	NYSE	ASH	Wed, May 4, 2005	32.39	32.95	32.39	32.83
3258	NYSE	ASH	Tue, May 3, 2005	32.80	32.87	32.33	32.40
3257	NYSE	ASH	Mon, May 2, 2005	32.88	33.20	32.81	33.04
3256	NYSE	ASH	Fri, Apr 29, 2005	32.41	32.90	31.94	32.90
3255	NYSE	ASH	Thu, Apr 28, 2005	33.15	33.17	31.70	31.84
3254	NYSE	ASH	Wed, Apr 27, 2005	32.18	32.18	31.27	31.36
3253	NYSE	ASH	Tue, Apr 26, 2005	32.97	32.97	32.30	32.36
3252	NYSE	ASH	Mon, Apr 25, 2005	33.66	33.88	33.07	33.12
3251	NYSE	ASH	Fri, Apr 22, 2005	32.51	32.57	31.95	32.29
3250	NYSE	ASH	Thu, Apr 21, 2005	31.83	32.58	31.57	32.58
3249	NYSE	ASH	Wed, Apr 20, 2005	32.36	32.54	31.58	31.83
3248	NYSE	ASH	Tue, Apr 19, 2005	31.56	32.51	31.56	32.36
3247	NYSE	ASH	Mon, Apr 18, 2005	30.55	31.34	30.55	31.23
3246	NYSE	ASH	Fri, Apr 15, 2005	31.07	31.09	30.07	30.55
3245	NYSE	ASH	Thu, Apr 14, 2005	31.05	31.56	30.39	31.13
3244	NYSE	ASH	Wed, Apr 13, 2005	31.83	32.58	30.74	30.97
3243	NYSE	ASH	Tue, Apr 12, 2005	32.62	32.62	32.05	32.37
3242	NYSE	ASH	Mon, Apr 11, 2005	33.05	33.05	32.54	32.62
3241	NYSE	ASH	Fri, Apr 8, 2005	33.15	33.66	33.04	33.07
3240	NYSE	ASH	Thu, Apr 7, 2005	33.84	34.19	33.12	33.51
3239	NYSE	ASH	Wed, Apr 6, 2005	33.41	33.83	33.35	33.68
3238	NYSE	ASH	Tue, Apr 5, 2005	33.52	33.79	33.26	33.37
3237	NYSE	ASH	Mon, Apr 4, 2005	33.70	34.00	33.32	33.60
3236	NYSE	ASH	Fri, Apr 1, 2005	33.09	33.72	33.09	33.70
3235	NYSE	ASH	Thu, Mar 31, 2005	32.36	33.19	32.36	33.01
3234	NYSE	ASH	Wed, Mar 30, 2005	31.45	32.22	31.35	32.20
3233	NYSE	ASH	Tue, Mar 29, 2005	32.07	32.65	31.16	31.39
3232	NYSE	ASH	Mon, Mar 28, 2005	32.49	32.61	32.25	32.34
3231	NYSE	ASH	Thu, Mar 24, 2005	32.41	32.68	32.29	32.52
3230	NYSE	ASH	Wed, Mar 23, 2005	32.70	32.70	31.92	32.22
3229	NYSE	ASH	Tue, Mar 22, 2005	32.56	33.18	32.54	32.70
3228	NYSE	ASH	Mon, Mar 21, 2005	32.68	32.95	32.50	32.62
3227	NYSE	ASH	Fri, Mar 18, 2005	33.38	33.69	32.54	32.87
3226	NYSE	ASH	Thu, Mar 17, 2005	32.19	33.18	32.16	33.16
3225	NYSE	ASH	Wed, Mar 16, 2005	32.47	32.50	31.99	32.10
3224	NYSE	ASH	Tue, Mar 15, 2005	32.98	33.03	32.48	32.59
3223	NYSE	ASH	Mon, Mar 14, 2005	32.81	33.13	32.68	33.03
3222	NYSE	ASH	Fri, Mar 11, 2005	32.51	33.05	32.48	32.75
3221	NYSE	ASH	Thu, Mar 10, 2005	32.41	32.41	31.32	31.82
3220	NYSE	ASH	Wed, Mar 9, 2005	32.39	33.36	32.17	32.20
3219	NYSE	ASH	Tue, Mar 8, 2005	32.09	32.41	32.07	32.31
3218	NYSE	ASH	Mon, Mar 7, 2005	32.44	32.77	32.04	32.12
3217	NYSE	ASH	Fri, Mar 4, 2005	32.20	32.91	32.04	32.62
3216	NYSE	ASH	Thu, Mar 3, 2005	31.83	32.29	31.82	32.20
3215	NYSE	ASH	Wed, Mar 2, 2005	31.49	31.66	31.42	31.56
3214	NYSE	ASH	Tue, Mar 1, 2005	31.80	32.09	31.24	31.49
3213	NYSE	ASH	Mon, Feb 28, 2005	31.63	32.05	31.29	31.94
3212	NYSE	ASH	Fri, Feb 25, 2005	30.89	31.56	30.81	31.56
3211	NYSE	ASH	Thu, Feb 24, 2005	30.82	31.00	30.64	30.89
3210	NYSE	ASH	Wed, Feb 23, 2005	30.64	30.84	30.30	30.77
3209	NYSE	ASH	Tue, Feb 22, 2005	31.31	31.36	30.64	30.64
3208	NYSE	ASH	Fri, Feb 18, 2005	31.17	31.36	31.07	31.21
3207	NYSE	ASH	Thu, Feb 17, 2005	31.29	31.34	31.02	31.08
3206	NYSE	ASH	Wed, Feb 16, 2005	31.16	31.37	30.85	31.36
3205	NYSE	ASH	Tue, Feb 15, 2005	31.11	31.31	30.93	31.29
3204	NYSE	ASH	Mon, Feb 14, 2005	31.65	31.68	31.01	31.11
3203	NYSE	ASH	Fri, Feb 11, 2005	30.60	31.13	30.58	31.06
3202	NYSE	ASH	Thu, Feb 10, 2005	30.24	30.60	30.19	30.60
3201	NYSE	ASH	Wed, Feb 9, 2005	29.92	30.01	29.56	29.83
3200	NYSE	ASH	Tue, Feb 8, 2005	30.11	30.25	29.90	30.12
3199	NYSE	ASH	Mon, Feb 7, 2005	30.32	30.48	30.01	30.16
3198	NYSE	ASH	Fri, Feb 4, 2005	30.14	30.36	30.04	30.32
3197	NYSE	ASH	Thu, Feb 3, 2005	29.92	30.16	29.69	30.09
3196	NYSE	ASH	Wed, Feb 2, 2005	30.15	30.42	30.11	30.33
3195	NYSE	ASH	Tue, Feb 1, 2005	30.07	30.26	29.82	30.10
3194	NYSE	ASH	Mon, Jan 31, 2005	29.41	30.04	29.33	30.03
3193	NYSE	ASH	Fri, Jan 28, 2005	29.58	29.58	29.24	29.33
3192	NYSE	ASH	Thu, Jan 27, 2005	28.99	29.69	28.97	29.68
3191	NYSE	ASH	Wed, Jan 26, 2005	28.55	29.10	28.48	28.99
3190	NYSE	ASH	Tue, Jan 25, 2005	28.23	28.30	27.77	28.22
3189	NYSE	ASH	Mon, Jan 24, 2005	28.32	28.42	27.53	27.71
3188	NYSE	ASH	Fri, Jan 21, 2005	28.23	28.62	28.21	28.24
3187	NYSE	ASH	Thu, Jan 20, 2005	28.28	28.37	27.93	28.18
3186	NYSE	ASH	Wed, Jan 19, 2005	28.77	28.77	28.34	28.38
3185	NYSE	ASH	Tue, Jan 18, 2005	28.38	28.84	28.38	28.84
3184	NYSE	ASH	Fri, Jan 14, 2005	28.02	28.23	27.91	28.16
3183	NYSE	ASH	Thu, Jan 13, 2005	28.00	28.16	27.78	27.94
3182	NYSE	ASH	Wed, Jan 12, 2005	27.55	27.99	27.44	27.93
3181	NYSE	ASH	Tue, Jan 11, 2005	27.25	27.72	27.25	27.48
3180	NYSE	ASH	Mon, Jan 10, 2005	27.12	27.56	27.05	27.25
3179	NYSE	ASH	Fri, Jan 7, 2005	27.26	27.38	26.94	27.06
3178	NYSE	ASH	Thu, Jan 6, 2005	26.79	27.52	26.77	27.33
3177	NYSE	ASH	Wed, Jan 5, 2005	27.40	27.59	26.78	27.02
3176	NYSE	ASH	Tue, Jan 4, 2005	28.13	28.14	27.31	27.35
3175	NYSE	ASH	Mon, Jan 3, 2005	28.60	28.79	28.03	28.16
3174	NYSE	ASH	Fri, Dec 31, 2004	28.47	28.72	28.40	28.56
3173	NYSE	ASH	Thu, Dec 30, 2004	28.72	28.74	28.40	28.42
3172	NYSE	ASH	Wed, Dec 29, 2004	28.79	28.95	28.64	28.69
3171	NYSE	ASH	Tue, Dec 28, 2004	28.57	28.82	28.52	28.72
3170	NYSE	ASH	Mon, Dec 27, 2004	28.80	28.99	28.31	28.50
3169	NYSE	ASH	Thu, Dec 23, 2004	28.74	28.84	28.45	28.72
3168	NYSE	ASH	Wed, Dec 22, 2004	29.36	29.44	28.57	28.60
3167	NYSE	ASH	Tue, Dec 21, 2004	28.13	29.36	28.13	29.14
3166	NYSE	ASH	Mon, Dec 20, 2004	27.28	27.77	27.25	27.73
3165	NYSE	ASH	Fri, Dec 17, 2004	28.05	28.33	27.80	28.23
3164	NYSE	ASH	Thu, Dec 16, 2004	28.49	28.55	28.13	28.17
3163	NYSE	ASH	Wed, Dec 15, 2004	28.38	28.49	27.54	28.49
3162	NYSE	ASH	Tue, Dec 14, 2004	28.87	29.07	28.53	28.67
3161	NYSE	ASH	Mon, Dec 13, 2004	28.60	28.77	28.39	28.77
3160	NYSE	ASH	Fri, Dec 10, 2004	28.34	28.70	28.13	28.60
3159	NYSE	ASH	Thu, Dec 9, 2004	28.30	28.37	28.04	28.33
3158	NYSE	ASH	Wed, Dec 8, 2004	28.40	28.52	28.00	28.25
3157	NYSE	ASH	Tue, Dec 7, 2004	28.81	28.81	28.08	28.38
3156	NYSE	ASH	Mon, Dec 6, 2004	28.41	28.89	28.41	28.72
3155	NYSE	ASH	Fri, Dec 3, 2004	28.04	28.39	27.97	28.35
3154	NYSE	ASH	Thu, Dec 2, 2004	28.59	28.62	27.95	28.00
3153	NYSE	ASH	Wed, Dec 1, 2004	28.89	29.01	28.38	28.55
3152	NYSE	ASH	Tue, Nov 30, 2004	29.23	29.28	28.94	28.94
3151	NYSE	ASH	Mon, Nov 29, 2004	29.14	29.42	28.87	29.28
3150	NYSE	ASH	Fri, Nov 26, 2004	28.71	29.23	28.71	29.14
3149	NYSE	ASH	Wed, Nov 24, 2004	28.91	29.00	28.68	28.78
3148	NYSE	ASH	Tue, Nov 23, 2004	28.92	29.18	28.70	28.91
3147	NYSE	ASH	Mon, Nov 22, 2004	28.27	29.02	28.23	29.02
3146	NYSE	ASH	Fri, Nov 19, 2004	28.37	28.48	28.08	28.23
3145	NYSE	ASH	Thu, Nov 18, 2004	28.13	28.62	28.10	28.34
3144	NYSE	ASH	Wed, Nov 17, 2004	27.89	28.40	27.89	28.14
3143	NYSE	ASH	Tue, Nov 16, 2004	28.41	28.53	27.89	27.91
3142	NYSE	ASH	Mon, Nov 15, 2004	28.34	28.52	28.22	28.38
3141	NYSE	ASH	Fri, Nov 12, 2004	28.26	28.36	28.06	28.29
3140	NYSE	ASH	Thu, Nov 11, 2004	28.03	28.19	27.99	28.11
3139	NYSE	ASH	Wed, Nov 10, 2004	27.89	28.13	27.84	27.92
3138	NYSE	ASH	Tue, Nov 9, 2004	28.04	28.18	27.89	27.95
3137	NYSE	ASH	Mon, Nov 8, 2004	28.50	28.51	28.02	28.04
3136	NYSE	ASH	Fri, Nov 5, 2004	28.50	28.96	28.48	28.59
3135	NYSE	ASH	Thu, Nov 4, 2004	27.93	28.47	27.86	28.41
3134	NYSE	ASH	Wed, Nov 3, 2004	28.10	28.23	27.84	27.92
3133	NYSE	ASH	Tue, Nov 2, 2004	27.99	28.23	27.72	27.81
3132	NYSE	ASH	Mon, Nov 1, 2004	28.29	28.44	27.84	27.99
3131	NYSE	ASH	Fri, Oct 29, 2004	27.94	28.32	27.94	28.19
3130	NYSE	ASH	Thu, Oct 28, 2004	27.81	27.98	27.44	27.72
3129	NYSE	ASH	Wed, Oct 27, 2004	27.50	28.09	27.49	27.91
3128	NYSE	ASH	Tue, Oct 26, 2004	27.01	27.57	26.67	27.47
3127	NYSE	ASH	Mon, Oct 25, 2004	27.89	27.89	26.77	26.89
3126	NYSE	ASH	Fri, Oct 22, 2004	27.28	27.89	27.28	27.58
3125	NYSE	ASH	Thu, Oct 21, 2004	26.96	27.54	26.84	27.24
3124	NYSE	ASH	Wed, Oct 20, 2004	26.74	27.24	26.73	27.20
3123	NYSE	ASH	Tue, Oct 19, 2004	27.08	27.64	26.73	26.78
3122	NYSE	ASH	Mon, Oct 18, 2004	26.89	27.24	26.79	27.07
3121	NYSE	ASH	Fri, Oct 15, 2004	26.91	27.17	26.73	26.92
3120	NYSE	ASH	Thu, Oct 14, 2004	26.75	27.02	26.64	26.86
3119	NYSE	ASH	Wed, Oct 13, 2004	27.10	27.10	26.32	26.80
3118	NYSE	ASH	Tue, Oct 12, 2004	27.09	27.13	26.82	27.10
3117	NYSE	ASH	Mon, Oct 11, 2004	27.30	27.60	26.99	27.10
3116	NYSE	ASH	Fri, Oct 8, 2004	27.67	27.68	27.09	27.22
3115	NYSE	ASH	Thu, Oct 7, 2004	28.23	28.29	27.50	27.76
3114	NYSE	ASH	Wed, Oct 6, 2004	27.40	28.20	27.40	28.14
3113	NYSE	ASH	Tue, Oct 5, 2004	27.32	27.49	26.93	27.36
3112	NYSE	ASH	Mon, Oct 4, 2004	27.45	27.61	27.27	27.27
3111	NYSE	ASH	Fri, Oct 1, 2004	27.42	27.49	27.29	27.40
3110	NYSE	ASH	Thu, Sep 30, 2004	27.25	27.56	27.18	27.44
3109	NYSE	ASH	Wed, Sep 29, 2004	27.59	27.59	27.19	27.33
3108	NYSE	ASH	Tue, Sep 28, 2004	27.18	27.75	27.12	27.69
3107	NYSE	ASH	Mon, Sep 27, 2004	26.79	27.01	26.61	26.94
3106	NYSE	ASH	Fri, Sep 24, 2004	26.47	27.08	26.44	26.86
3105	NYSE	ASH	Thu, Sep 23, 2004	26.79	26.80	26.42	26.61
3104	NYSE	ASH	Wed, Sep 22, 2004	26.93	26.96	26.65	26.89
3103	NYSE	ASH	Tue, Sep 21, 2004	26.42	27.03	26.42	27.02
3102	NYSE	ASH	Mon, Sep 20, 2004	26.71	26.72	26.50	26.64
3101	NYSE	ASH	Fri, Sep 17, 2004	26.90	27.16	26.80	26.84
3100	NYSE	ASH	Thu, Sep 16, 2004	26.53	26.90	26.45	26.82
3099	NYSE	ASH	Wed, Sep 15, 2004	25.71	26.73	25.71	26.58
3098	NYSE	ASH	Tue, Sep 14, 2004	25.58	25.80	25.40	25.75
3097	NYSE	ASH	Mon, Sep 13, 2004	25.61	25.75	25.52	25.58
3096	NYSE	ASH	Fri, Sep 10, 2004	25.86	25.86	25.45	25.52
3095	NYSE	ASH	Thu, Sep 9, 2004	25.44	25.78	25.44	25.72
3094	NYSE	ASH	Wed, Sep 8, 2004	25.63	25.64	25.28	25.37
3093	NYSE	ASH	Tue, Sep 7, 2004	25.62	25.72	25.48	25.69
3092	NYSE	ASH	Fri, Sep 3, 2004	25.64	25.91	25.64	25.72
3091	NYSE	ASH	Thu, Sep 2, 2004	25.55	25.67	25.43	25.59
3090	NYSE	ASH	Wed, Sep 1, 2004	25.15	25.79	25.15	25.58
3089	NYSE	ASH	Tue, Aug 31, 2004	24.61	25.24	24.61	25.16
3088	NYSE	ASH	Mon, Aug 30, 2004	25.13	25.15	24.62	24.64
3087	NYSE	ASH	Fri, Aug 27, 2004	25.05	25.17	25.02	25.13
3086	NYSE	ASH	Thu, Aug 26, 2004	25.10	25.10	24.92	24.99
3085	NYSE	ASH	Wed, Aug 25, 2004	24.66	25.13	24.64	25.10
3084	NYSE	ASH	Tue, Aug 24, 2004	24.48	24.75	24.48	24.61
3083	NYSE	ASH	Mon, Aug 23, 2004	24.76	24.81	24.39	24.40
3082	NYSE	ASH	Fri, Aug 20, 2004	24.36	24.83	24.33	24.79
3081	NYSE	ASH	Thu, Aug 19, 2004	24.24	24.37	24.22	24.33
3080	NYSE	ASH	Wed, Aug 18, 2004	24.27	24.45	23.93	24.41
3079	NYSE	ASH	Tue, Aug 17, 2004	24.46	24.53	24.25	24.27
3078	NYSE	ASH	Mon, Aug 16, 2004	23.97	24.45	23.97	24.43
3077	NYSE	ASH	Fri, Aug 13, 2004	24.07	24.11	23.68	24.01
3076	NYSE	ASH	Thu, Aug 12, 2004	24.45	24.45	24.01	24.05
3075	NYSE	ASH	Wed, Aug 11, 2004	24.51	24.52	24.10	24.33
3074	NYSE	ASH	Tue, Aug 10, 2004	24.64	24.64	24.40	24.53
3073	NYSE	ASH	Mon, Aug 9, 2004	24.19	24.76	24.19	24.49
3072	NYSE	ASH	Fri, Aug 6, 2004	24.81	24.81	24.12	24.14
3071	NYSE	ASH	Thu, Aug 5, 2004	25.51	25.53	24.74	24.81
3070	NYSE	ASH	Wed, Aug 4, 2004	25.61	25.66	25.33	25.46
3069	NYSE	ASH	Tue, Aug 3, 2004	25.46	25.64	25.32	25.62
3068	NYSE	ASH	Mon, Aug 2, 2004	25.54	25.54	25.18	25.36
3067	NYSE	ASH	Fri, Jul 30, 2004	25.65	25.72	25.44	25.57
3066	NYSE	ASH	Thu, Jul 29, 2004	25.56	25.75	25.46	25.58
3065	NYSE	ASH	Wed, Jul 28, 2004	25.64	25.69	25.40	25.61
3064	NYSE	ASH	Tue, Jul 27, 2004	25.56	25.82	25.46	25.69
3063	NYSE	ASH	Mon, Jul 26, 2004	26.35	26.35	25.27	25.48
3062	NYSE	ASH	Fri, Jul 23, 2004	25.51	25.53	25.12	25.46
3061	NYSE	ASH	Thu, Jul 22, 2004	25.26	25.68	25.26	25.45
3060	NYSE	ASH	Wed, Jul 21, 2004	26.05	26.11	25.25	25.25
3059	NYSE	ASH	Tue, Jul 20, 2004	25.86	26.13	25.73	26.05
3058	NYSE	ASH	Mon, Jul 19, 2004	26.00	26.01	25.79	25.88
3057	NYSE	ASH	Fri, Jul 16, 2004	26.00	26.08	25.91	25.96
3056	NYSE	ASH	Thu, Jul 15, 2004	25.85	25.93	25.71	25.81
3055	NYSE	ASH	Wed, Jul 14, 2004	25.69	25.88	25.61	25.86
3054	NYSE	ASH	Tue, Jul 13, 2004	25.83	25.83	25.64	25.71
3053	NYSE	ASH	Mon, Jul 12, 2004	25.81	25.94	25.67	25.85
3052	NYSE	ASH	Fri, Jul 9, 2004	25.98	26.05	25.78	25.82
3051	NYSE	ASH	Thu, Jul 8, 2004	26.03	26.13	25.86	25.90
3050	NYSE	ASH	Wed, Jul 7, 2004	25.95	26.25	25.95	26.18
3049	NYSE	ASH	Tue, Jul 6, 2004	26.13	26.28	25.92	25.95
3048	NYSE	ASH	Fri, Jul 2, 2004	25.81	26.13	25.76	26.08
3047	NYSE	ASH	Thu, Jul 1, 2004	25.84	25.93	25.64	25.84
3046	NYSE	ASH	Wed, Jun 30, 2004	25.67	25.85	25.25	25.84
3045	NYSE	ASH	Tue, Jun 29, 2004	25.17	25.52	25.04	25.30
3044	NYSE	ASH	Mon, Jun 28, 2004	25.31	25.45	25.14	25.21
3043	NYSE	ASH	Fri, Jun 25, 2004	25.36	25.52	25.22	25.22
3042	NYSE	ASH	Thu, Jun 24, 2004	25.75	25.79	25.30	25.35
3041	NYSE	ASH	Wed, Jun 23, 2004	25.64	25.69	25.27	25.66
3040	NYSE	ASH	Tue, Jun 22, 2004	25.49	25.74	25.45	25.70
3039	NYSE	ASH	Mon, Jun 21, 2004	25.61	25.69	25.41	25.44
3038	NYSE	ASH	Fri, Jun 18, 2004	25.59	26.10	25.59	25.66
3037	NYSE	ASH	Thu, Jun 17, 2004	25.42	25.61	25.30	25.56
3036	NYSE	ASH	Wed, Jun 16, 2004	25.10	25.47	25.10	25.44
3035	NYSE	ASH	Tue, Jun 15, 2004	24.97	25.16	24.95	25.10
3034	NYSE	ASH	Mon, Jun 14, 2004	25.00	25.04	24.85	24.90
3033	NYSE	ASH	Thu, Jun 10, 2004	24.90	25.07	24.86	25.07
3032	NYSE	ASH	Wed, Jun 9, 2004	24.46	25.14	24.46	24.92
3031	NYSE	ASH	Tue, Jun 8, 2004	24.10	24.86	24.07	24.75
3030	NYSE	ASH	Mon, Jun 7, 2004	23.34	24.05	23.31	23.97
3029	NYSE	ASH	Fri, Jun 4, 2004	23.14	23.42	23.14	23.36
3028	NYSE	ASH	Thu, Jun 3, 2004	23.26	23.36	23.09	23.12
3027	NYSE	ASH	Wed, Jun 2, 2004	23.36	23.64	23.35	23.43
3026	NYSE	ASH	Tue, Jun 1, 2004	23.02	23.39	22.92	23.36
3025	NYSE	ASH	Fri, May 28, 2004	22.90	23.19	22.85	23.07
3024	NYSE	ASH	Thu, May 27, 2004	22.85	23.48	22.85	23.14
3023	NYSE	ASH	Wed, May 26, 2004	22.44	23.05	22.44	22.85
3022	NYSE	ASH	Tue, May 25, 2004	22.04	22.59	21.80	22.57
3021	NYSE	ASH	Mon, May 24, 2004	21.87	22.13	21.80	22.01
3020	NYSE	ASH	Fri, May 21, 2004	21.87	21.95	21.69	21.75
3019	NYSE	ASH	Thu, May 20, 2004	21.80	21.91	21.65	21.72
3018	NYSE	ASH	Wed, May 19, 2004	22.14	22.25	21.76	21.77
3017	NYSE	ASH	Tue, May 18, 2004	22.09	22.12	21.70	21.85
3016	NYSE	ASH	Mon, May 17, 2004	22.16	22.20	21.91	22.04
3015	NYSE	ASH	Fri, May 14, 2004	22.33	22.50	22.13	22.40
3014	NYSE	ASH	Thu, May 13, 2004	22.21	22.50	22.17	22.39
3013	NYSE	ASH	Wed, May 12, 2004	22.51	22.51	21.78	22.23
3012	NYSE	ASH	Tue, May 11, 2004	22.20	22.68	22.19	22.68
3011	NYSE	ASH	Mon, May 10, 2004	22.51	22.51	21.77	22.23
3010	NYSE	ASH	Fri, May 7, 2004	23.58	23.66	22.69	22.72
3009	NYSE	ASH	Thu, May 6, 2004	23.70	23.72	23.35	23.60
3008	NYSE	ASH	Wed, May 5, 2004	23.58	23.91	23.58	23.78
3007	NYSE	ASH	Tue, May 4, 2004	23.34	23.57	23.32	23.57
3006	NYSE	ASH	Mon, May 3, 2004	23.39	23.44	23.21	23.34
3005	NYSE	ASH	Fri, Apr 30, 2004	23.44	23.71	23.19	23.44
3004	NYSE	ASH	Thu, Apr 29, 2004	23.61	23.76	23.34	23.48
3003	NYSE	ASH	Wed, Apr 28, 2004	23.76	23.86	23.60	23.61
3002	NYSE	ASH	Tue, Apr 27, 2004	23.85	23.99	23.67	23.81
3001	NYSE	ASH	Mon, Apr 26, 2004	23.58	24.56	23.53	23.93
3000	NYSE	ASH	Fri, Apr 23, 2004	23.19	23.55	23.04	23.54
2999	NYSE	ASH	Thu, Apr 22, 2004	22.48	23.34	22.42	23.21
2998	NYSE	ASH	Wed, Apr 21, 2004	22.36	22.60	22.36	22.46
2997	NYSE	ASH	Tue, Apr 20, 2004	22.51	22.53	22.29	22.38
2996	NYSE	ASH	Mon, Apr 19, 2004	22.24	22.30	22.19	22.28
2995	NYSE	ASH	Fri, Apr 16, 2004	22.31	22.31	22.16	22.24
2994	NYSE	ASH	Thu, Apr 15, 2004	22.41	22.47	22.22	22.30
2993	NYSE	ASH	Wed, Apr 14, 2004	22.72	22.72	22.35	22.36
2992	NYSE	ASH	Tue, Apr 13, 2004	22.92	23.15	22.64	22.73
2991	NYSE	ASH	Mon, Apr 12, 2004	22.63	22.93	22.63	22.85
2990	NYSE	ASH	Thu, Apr 8, 2004	22.64	22.82	22.57	22.66
2989	NYSE	ASH	Wed, Apr 7, 2004	22.80	22.86	22.59	22.62
2988	NYSE	ASH	Tue, Apr 6, 2004	22.87	22.98	22.81	22.90
2987	NYSE	ASH	Mon, Apr 5, 2004	22.72	22.92	22.71	22.88
2986	NYSE	ASH	Fri, Apr 2, 2004	22.71	22.95	22.68	22.73
2985	NYSE	ASH	Thu, Apr 1, 2004	22.75	23.07	22.67	22.71
2984	NYSE	ASH	Wed, Mar 31, 2004	22.67	22.88	22.58	22.75
2983	NYSE	ASH	Tue, Mar 30, 2004	22.63	22.79	22.47	22.65
2982	NYSE	ASH	Mon, Mar 29, 2004	22.51	23.08	22.50	22.61
2981	NYSE	ASH	Fri, Mar 26, 2004	22.56	22.65	22.37	22.51
2980	NYSE	ASH	Thu, Mar 25, 2004	22.85	22.97	22.46	22.54
2979	NYSE	ASH	Wed, Mar 24, 2004	23.36	23.39	22.82	22.90
2978	NYSE	ASH	Tue, Mar 23, 2004	23.67	23.78	23.11	23.32
2977	NYSE	ASH	Mon, Mar 22, 2004	23.73	23.95	23.56	23.87
2976	NYSE	ASH	Fri, Mar 19, 2004	25.10	25.54	23.42	23.81
2975	NYSE	ASH	Thu, Mar 18, 2004	22.79	22.91	22.58	22.85
2974	NYSE	ASH	Wed, Mar 17, 2004	22.77	22.88	22.68	22.79
2973	NYSE	ASH	Tue, Mar 16, 2004	22.63	22.87	22.46	22.77
2972	NYSE	ASH	Mon, Mar 15, 2004	23.15	23.19	22.58	22.63
2971	NYSE	ASH	Fri, Mar 12, 2004	22.97	23.16	22.96	23.15
2970	NYSE	ASH	Thu, Mar 11, 2004	23.42	23.42	22.92	23.00
2969	NYSE	ASH	Wed, Mar 10, 2004	23.88	23.88	23.28	23.42
2968	NYSE	ASH	Tue, Mar 9, 2004	23.83	23.88	23.60	23.68
2967	NYSE	ASH	Mon, Mar 8, 2004	23.93	24.12	23.82	23.86
2966	NYSE	ASH	Fri, Mar 5, 2004	23.79	24.05	23.79	23.97
2965	NYSE	ASH	Thu, Mar 4, 2004	24.07	24.16	23.90	24.06
2964	NYSE	ASH	Wed, Mar 3, 2004	23.85	24.19	23.80	24.06
2963	NYSE	ASH	Tue, Mar 2, 2004	23.88	24.04	23.73	23.90
2962	NYSE	ASH	Mon, Mar 1, 2004	23.44	24.12	23.44	24.01
2961	NYSE	ASH	Fri, Feb 27, 2004	23.24	23.44	23.19	23.44
2960	NYSE	ASH	Thu, Feb 26, 2004	23.12	23.35	23.09	23.28
2959	NYSE	ASH	Wed, Feb 25, 2004	23.00	23.18	22.81	23.14
2958	NYSE	ASH	Tue, Feb 24, 2004	22.91	23.11	22.79	22.93
2957	NYSE	ASH	Mon, Feb 23, 2004	22.87	22.94	22.73	22.89
2956	NYSE	ASH	Fri, Feb 20, 2004	23.04	23.07	22.75	22.93
2955	NYSE	ASH	Thu, Feb 19, 2004	23.06	23.26	22.84	22.90
2954	NYSE	ASH	Wed, Feb 18, 2004	23.08	23.21	22.90	23.14
2953	NYSE	ASH	Tue, Feb 17, 2004	22.82	23.13	22.82	23.09
2952	NYSE	ASH	Fri, Feb 13, 2004	22.82	22.94	22.65	22.70
2951	NYSE	ASH	Thu, Feb 12, 2004	22.95	22.97	22.76	22.86
2950	NYSE	ASH	Wed, Feb 11, 2004	22.46	22.99	22.46	22.94
2949	NYSE	ASH	Tue, Feb 10, 2004	22.57	22.69	22.45	22.58
2948	NYSE	ASH	Mon, Feb 9, 2004	22.25	22.62	22.21	22.59
2947	NYSE	ASH	Fri, Feb 6, 2004	22.17	22.25	21.97	22.25
2946	NYSE	ASH	Thu, Feb 5, 2004	22.11	22.35	22.06	22.13
2945	NYSE	ASH	Wed, Feb 4, 2004	22.18	22.23	21.97	22.04
2944	NYSE	ASH	Tue, Feb 3, 2004	22.38	22.51	22.24	22.28
2943	NYSE	ASH	Mon, Feb 2, 2004	22.51	22.60	22.33	22.37
2942	NYSE	ASH	Fri, Jan 30, 2004	22.41	22.75	22.41	22.66
2941	NYSE	ASH	Thu, Jan 29, 2004	23.07	23.17	22.69	22.80
2940	NYSE	ASH	Wed, Jan 28, 2004	22.90	23.46	22.90	23.07
2939	NYSE	ASH	Tue, Jan 27, 2004	23.17	23.47	23.10	23.24
2938	NYSE	ASH	Mon, Jan 26, 2004	23.12	23.35	22.75	23.27
2937	NYSE	ASH	Fri, Jan 23, 2004	22.60	22.80	22.48	22.71
2936	NYSE	ASH	Thu, Jan 22, 2004	22.82	22.82	22.49	22.63
2935	NYSE	ASH	Wed, Jan 21, 2004	22.70	22.95	22.56	22.85
2934	NYSE	ASH	Tue, Jan 20, 2004	22.38	22.75	22.38	22.75
2933	NYSE	ASH	Fri, Jan 16, 2004	22.46	22.62	22.43	22.51
2932	NYSE	ASH	Thu, Jan 15, 2004	22.09	22.42	22.09	22.38
2931	NYSE	ASH	Wed, Jan 14, 2004	22.04	22.15	21.94	22.15
2930	NYSE	ASH	Tue, Jan 13, 2004	21.75	22.21	21.75	22.15
2929	NYSE	ASH	Mon, Jan 12, 2004	21.67	21.87	21.65	21.75
2928	NYSE	ASH	Fri, Jan 9, 2004	21.77	21.82	21.57	21.69
2927	NYSE	ASH	Thu, Jan 8, 2004	21.66	21.77	21.66	21.77
2926	NYSE	ASH	Wed, Jan 7, 2004	21.68	21.77	21.58	21.68
2925	NYSE	ASH	Tue, Jan 6, 2004	21.92	21.92	21.66	21.83
2924	NYSE	ASH	Mon, Jan 5, 2004	21.72	21.95	21.58	21.95
2923	NYSE	ASH	Fri, Jan 2, 2004	21.50	21.65	21.40	21.49
2922	NYSE	ASH	Wed, Dec 31, 2003	21.63	21.63	21.39	21.56
2921	NYSE	ASH	Tue, Dec 30, 2003	21.79	21.79	21.51	21.63
2920	NYSE	ASH	Mon, Dec 29, 2003	21.41	21.80	21.36	21.79
2919	NYSE	ASH	Fri, Dec 26, 2003	21.28	21.41	21.25	21.41
2918	NYSE	ASH	Wed, Dec 24, 2003	21.18	21.33	21.18	21.28
2917	NYSE	ASH	Tue, Dec 23, 2003	21.24	21.29	21.13	21.26
2916	NYSE	ASH	Mon, Dec 22, 2003	21.06	21.25	21.06	21.24
2915	NYSE	ASH	Fri, Dec 19, 2003	21.26	21.27	21.14	21.19
2914	NYSE	ASH	Thu, Dec 18, 2003	20.65	21.26	20.60	21.23
2913	NYSE	ASH	Wed, Dec 17, 2003	20.52	20.69	20.41	20.68
2912	NYSE	ASH	Tue, Dec 16, 2003	20.51	20.54	20.43	20.44
2911	NYSE	ASH	Mon, Dec 15, 2003	20.54	20.58	20.35	20.39
2910	NYSE	ASH	Fri, Dec 12, 2003	20.21	20.47	20.12	20.42
2909	NYSE	ASH	Thu, Dec 11, 2003	20.01	20.42	20.01	20.36
2908	NYSE	ASH	Wed, Dec 10, 2003	20.07	20.12	19.96	20.06
2907	NYSE	ASH	Tue, Dec 9, 2003	19.86	20.36	19.86	20.06
2906	NYSE	ASH	Mon, Dec 8, 2003	19.94	20.25	19.92	20.21
2905	NYSE	ASH	Fri, Dec 5, 2003	19.91	19.98	19.85	19.96
2904	NYSE	ASH	Thu, Dec 4, 2003	19.83	19.99	19.78	19.97
2903	NYSE	ASH	Wed, Dec 3, 2003	19.84	19.96	19.77	19.87
2902	NYSE	ASH	Tue, Dec 2, 2003	19.83	19.90	19.80	19.86
2901	NYSE	ASH	Mon, Dec 1, 2003	19.50	19.85	19.50	19.83
2900	NYSE	ASH	Fri, Nov 28, 2003	19.42	19.46	19.36	19.44
2899	NYSE	ASH	Wed, Nov 26, 2003	19.23	19.52	19.23	19.46
2898	NYSE	ASH	Tue, Nov 25, 2003	19.22	19.33	19.14	19.23
2897	NYSE	ASH	Mon, Nov 24, 2003	19.11	19.31	19.05	19.22
2896	NYSE	ASH	Fri, Nov 21, 2003	18.98	19.14	18.89	18.98
2895	NYSE	ASH	Thu, Nov 20, 2003	18.89	19.03	18.67	18.90
2894	NYSE	ASH	Wed, Nov 19, 2003	18.89	19.04	18.79	18.93
2893	NYSE	ASH	Tue, Nov 18, 2003	19.01	19.03	18.83	18.89
2892	NYSE	ASH	Mon, Nov 17, 2003	19.01	19.06	18.75	18.94
2891	NYSE	ASH	Fri, Nov 14, 2003	19.25	19.44	19.09	19.13
2890	NYSE	ASH	Thu, Nov 13, 2003	19.11	19.30	19.07	19.30
2889	NYSE	ASH	Wed, Nov 12, 2003	18.89	19.12	18.84	19.11
2888	NYSE	ASH	Tue, Nov 11, 2003	19.23	19.25	18.84	18.89
2887	NYSE	ASH	Mon, Nov 10, 2003	19.57	19.62	19.14	19.19
2886	NYSE	ASH	Fri, Nov 7, 2003	18.74	18.80	18.57	18.69
2885	NYSE	ASH	Thu, Nov 6, 2003	18.08	18.46	18.05	18.46
2884	NYSE	ASH	Wed, Nov 5, 2003	18.07	18.13	17.98	18.08
2883	NYSE	ASH	Tue, Nov 4, 2003	18.21	18.21	18.05	18.09
2882	NYSE	ASH	Mon, Nov 3, 2003	18.27	18.38	18.16	18.24
2881	NYSE	ASH	Fri, Oct 31, 2003	18.14	18.32	18.07	18.22
2880	NYSE	ASH	Thu, Oct 30, 2003	17.92	18.17	17.92	18.13
2879	NYSE	ASH	Wed, Oct 29, 2003	17.78	17.94	17.78	17.94
2878	NYSE	ASH	Tue, Oct 28, 2003	17.72	17.84	17.61	17.81
2877	NYSE	ASH	Mon, Oct 27, 2003	17.46	17.71	17.39	17.63
2876	NYSE	ASH	Fri, Oct 24, 2003	17.39	17.49	17.22	17.46
2875	NYSE	ASH	Thu, Oct 23, 2003	17.48	17.50	17.28	17.42
2874	NYSE	ASH	Wed, Oct 22, 2003	17.59	17.59	17.37	17.48
2873	NYSE	ASH	Tue, Oct 21, 2003	17.66	17.78	17.17	17.71
2872	NYSE	ASH	Mon, Oct 20, 2003	17.93	18.04	17.84	17.98
2871	NYSE	ASH	Fri, Oct 17, 2003	18.06	18.20	17.80	17.85
2870	NYSE	ASH	Thu, Oct 16, 2003	17.82	18.05	17.79	17.99
2869	NYSE	ASH	Wed, Oct 15, 2003	17.65	17.84	17.64	17.78
2868	NYSE	ASH	Tue, Oct 14, 2003	17.48	17.54	17.44	17.53
2867	NYSE	ASH	Mon, Oct 13, 2003	17.52	17.56	17.46	17.48
2866	NYSE	ASH	Fri, Oct 10, 2003	17.52	17.59	17.50	17.52
2865	NYSE	ASH	Thu, Oct 9, 2003	17.52	17.55	17.49	17.52
2864	NYSE	ASH	Wed, Oct 8, 2003	17.47	17.52	17.44	17.47
2863	NYSE	ASH	Tue, Oct 7, 2003	17.49	17.51	17.02	17.45
2862	NYSE	ASH	Mon, Oct 6, 2003	17.47	17.54	17.40	17.49
2861	NYSE	ASH	Fri, Oct 3, 2003	17.45	17.73	17.44	17.46
2860	NYSE	ASH	Thu, Oct 2, 2003	16.64	17.42	16.61	17.33
2859	NYSE	ASH	Wed, Oct 1, 2003	16.34	16.58	16.24	16.58
2858	NYSE	ASH	Tue, Sep 30, 2003	16.24	16.25	15.91	16.07
2857	NYSE	ASH	Mon, Sep 29, 2003	16.19	16.39	16.19	16.29
2856	NYSE	ASH	Fri, Sep 26, 2003	16.13	16.35	16.05	16.23
2855	NYSE	ASH	Thu, Sep 25, 2003	16.40	16.52	16.22	16.22
2854	NYSE	ASH	Wed, Sep 24, 2003	16.54	16.55	16.40	16.45
2853	NYSE	ASH	Tue, Sep 23, 2003	16.52	16.54	16.41	16.41
2852	NYSE	ASH	Mon, Sep 22, 2003	16.64	16.68	16.46	16.52
2851	NYSE	ASH	Fri, Sep 19, 2003	16.64	16.74	16.54	16.64
2850	NYSE	ASH	Thu, Sep 18, 2003	16.61	16.64	16.51	16.64
2849	NYSE	ASH	Wed, Sep 17, 2003	16.64	16.66	16.52	16.53
2848	NYSE	ASH	Tue, Sep 16, 2003	16.44	16.65	16.41	16.60
2847	NYSE	ASH	Mon, Sep 15, 2003	16.51	16.56	16.42	16.47
2846	NYSE	ASH	Fri, Sep 12, 2003	16.52	16.59	16.41	16.54
2845	NYSE	ASH	Thu, Sep 11, 2003	16.64	16.64	16.50	16.55
2844	NYSE	ASH	Wed, Sep 10, 2003	16.68	16.76	16.57	16.70
2843	NYSE	ASH	Tue, Sep 9, 2003	16.72	16.74	16.60	16.65
2842	NYSE	ASH	Mon, Sep 8, 2003	16.71	16.88	16.61	16.82
2841	NYSE	ASH	Fri, Sep 5, 2003	16.68	16.73	16.52	16.59
2840	NYSE	ASH	Thu, Sep 4, 2003	16.74	16.74	16.57	16.68
2839	NYSE	ASH	Wed, Sep 3, 2003	16.54	16.81	16.48	16.80
2838	NYSE	ASH	Tue, Sep 2, 2003	16.22	16.55	16.17	16.53
2837	NYSE	ASH	Fri, Aug 29, 2003	16.13	16.22	16.05	16.18
2836	NYSE	ASH	Thu, Aug 28, 2003	16.11	16.14	15.92	16.13
2835	NYSE	ASH	Wed, Aug 27, 2003	16.15	16.15	16.02	16.10
2834	NYSE	ASH	Tue, Aug 26, 2003	16.01	16.04	15.74	16.01
2833	NYSE	ASH	Mon, Aug 25, 2003	16.03	16.05	15.85	15.98
2832	NYSE	ASH	Fri, Aug 22, 2003	16.32	16.32	15.73	15.98
2831	NYSE	ASH	Thu, Aug 21, 2003	16.15	16.33	16.09	16.19
2830	NYSE	ASH	Wed, Aug 20, 2003	16.29	16.32	16.12	16.24
2829	NYSE	ASH	Tue, Aug 19, 2003	16.31	16.35	16.19	16.29
2828	NYSE	ASH	Mon, Aug 18, 2003	16.27	16.33	16.24	16.26
2827	NYSE	ASH	Fri, Aug 15, 2003	16.24	16.28	16.08	16.24
2826	NYSE	ASH	Thu, Aug 14, 2003	16.29	16.31	16.20	16.25
2825	NYSE	ASH	Wed, Aug 13, 2003	16.36	16.39	16.18	16.35
2824	NYSE	ASH	Tue, Aug 12, 2003	16.10	16.38	16.01	16.36
2823	NYSE	ASH	Mon, Aug 11, 2003	16.16	16.18	15.97	16.09
2822	NYSE	ASH	Fri, Aug 8, 2003	15.95	16.08	15.82	16.03
2821	NYSE	ASH	Thu, Aug 7, 2003	15.73	15.97	15.69	15.89
2820	NYSE	ASH	Wed, Aug 6, 2003	15.78	15.90	15.67	15.73
2819	NYSE	ASH	Tue, Aug 5, 2003	15.71	15.78	15.59	15.71
2818	NYSE	ASH	Mon, Aug 4, 2003	15.73	15.86	15.53	15.75
2817	NYSE	ASH	Fri, Aug 1, 2003	15.93	15.96	15.78	15.80
2816	NYSE	ASH	Thu, Jul 31, 2003	15.64	16.31	15.63	16.04
2815	NYSE	ASH	Wed, Jul 30, 2003	15.53	15.58	15.39	15.54
2814	NYSE	ASH	Tue, Jul 29, 2003	15.23	15.51	15.12	15.47
2813	NYSE	ASH	Mon, Jul 28, 2003	15.15	15.30	15.10	15.23
2812	NYSE	ASH	Fri, Jul 25, 2003	15.06	15.19	14.97	15.14
2811	NYSE	ASH	Thu, Jul 24, 2003	15.15	15.33	15.01	15.06
2810	NYSE	ASH	Wed, Jul 23, 2003	15.33	15.33	15.08	15.10
2809	NYSE	ASH	Tue, Jul 22, 2003	14.92	15.48	14.81	15.18
2808	NYSE	ASH	Mon, Jul 21, 2003	15.15	15.20	14.90	14.95
2807	NYSE	ASH	Fri, Jul 18, 2003	15.22	15.37	15.12	15.14
2806	NYSE	ASH	Thu, Jul 17, 2003	15.17	15.31	15.12	15.28
2805	NYSE	ASH	Wed, Jul 16, 2003	15.13	15.25	15.09	15.17
2804	NYSE	ASH	Tue, Jul 15, 2003	15.27	15.32	15.17	15.20
2803	NYSE	ASH	Mon, Jul 14, 2003	15.46	15.46	15.23	15.26
2802	NYSE	ASH	Fri, Jul 11, 2003	15.36	15.52	15.25	15.34
2801	NYSE	ASH	Thu, Jul 10, 2003	15.69	15.69	15.35	15.36
2800	NYSE	ASH	Wed, Jul 9, 2003	15.34	15.83	15.34	15.81
2799	NYSE	ASH	Tue, Jul 8, 2003	15.36	15.68	15.30	15.61
2798	NYSE	ASH	Mon, Jul 7, 2003	15.36	15.48	15.30	15.41
2797	NYSE	ASH	Thu, Jul 3, 2003	15.29	15.49	15.22	15.31
2796	NYSE	ASH	Wed, Jul 2, 2003	15.39	15.39	15.25	15.29
2795	NYSE	ASH	Tue, Jul 1, 2003	15.00	15.39	14.86	15.39
2794	NYSE	ASH	Mon, Jun 30, 2003	15.21	15.32	14.96	15.01
2793	NYSE	ASH	Fri, Jun 27, 2003	15.17	15.32	15.14	15.18
2792	NYSE	ASH	Thu, Jun 26, 2003	15.05	15.22	14.95	15.17
2791	NYSE	ASH	Wed, Jun 25, 2003	15.33	15.42	15.04	15.15
2790	NYSE	ASH	Tue, Jun 24, 2003	14.70	15.55	14.69	15.33
2789	NYSE	ASH	Mon, Jun 23, 2003	15.99	16.01	15.77	15.85
2788	NYSE	ASH	Fri, Jun 20, 2003	16.08	16.14	15.96	15.96
2787	NYSE	ASH	Thu, Jun 19, 2003	16.17	16.20	15.91	16.08
2786	NYSE	ASH	Wed, Jun 18, 2003	16.24	16.42	16.16	16.21
2785	NYSE	ASH	Tue, Jun 17, 2003	16.27	16.33	16.14	16.28
2784	NYSE	ASH	Mon, Jun 16, 2003	16.14	16.29	16.00	16.28
2783	NYSE	ASH	Fri, Jun 13, 2003	16.19	16.29	15.88	16.00
2782	NYSE	ASH	Thu, Jun 12, 2003	16.51	16.51	16.00	16.19
2781	NYSE	ASH	Wed, Jun 11, 2003	16.05	16.56	15.97	16.56
2780	NYSE	ASH	Tue, Jun 10, 2003	15.86	16.06	15.76	16.01
2779	NYSE	ASH	Mon, Jun 9, 2003	15.85	15.92	15.41	15.73
2778	NYSE	ASH	Fri, Jun 6, 2003	16.22	16.37	16.02	16.10
2777	NYSE	ASH	Thu, Jun 5, 2003	16.02	16.15	15.84	16.14
2776	NYSE	ASH	Wed, Jun 4, 2003	16.15	16.24	15.86	16.07
2775	NYSE	ASH	Tue, Jun 3, 2003	15.93	16.15	15.83	16.15
2774	NYSE	ASH	Mon, Jun 2, 2003	15.89	16.08	15.72	15.90
2773	NYSE	ASH	Fri, May 30, 2003	15.58	15.88	15.58	15.88
2772	NYSE	ASH	Thu, May 29, 2003	15.65	15.79	15.49	15.54
2771	NYSE	ASH	Wed, May 28, 2003	15.75	15.76	15.62	15.65
2770	NYSE	ASH	Tue, May 27, 2003	15.86	15.96	15.79	15.88
2769	NYSE	ASH	Fri, May 23, 2003	15.72	15.91	15.66	15.86
2768	NYSE	ASH	Thu, May 22, 2003	16.02	16.05	15.61	15.69
2767	NYSE	ASH	Wed, May 21, 2003	15.84	16.05	15.82	16.05
2766	NYSE	ASH	Tue, May 20, 2003	15.75	15.92	15.74	15.84
2765	NYSE	ASH	Mon, May 19, 2003	15.91	15.93	15.73	15.75
2764	NYSE	ASH	Fri, May 16, 2003	15.65	15.95	15.61	15.91
2763	NYSE	ASH	Thu, May 15, 2003	15.36	15.65	15.36	15.65
2762	NYSE	ASH	Wed, May 14, 2003	15.19	15.40	15.12	15.37
2761	NYSE	ASH	Tue, May 13, 2003	15.12	15.27	15.04	15.22
2760	NYSE	ASH	Mon, May 12, 2003	14.93	15.14	14.82	15.14
2759	NYSE	ASH	Fri, May 9, 2003	14.95	15.02	14.87	14.93
2758	NYSE	ASH	Thu, May 8, 2003	15.04	15.04	14.86	14.95
2757	NYSE	ASH	Wed, May 7, 2003	14.79	15.05	14.71	15.04
2756	NYSE	ASH	Tue, May 6, 2003	14.64	14.90	14.62	14.80
2755	NYSE	ASH	Mon, May 5, 2003	14.67	14.73	14.53	14.61
2754	NYSE	ASH	Fri, May 2, 2003	14.46	14.73	14.44	14.67
2753	NYSE	ASH	Thu, May 1, 2003	14.43	14.49	14.20	14.46
2752	NYSE	ASH	Wed, Apr 30, 2003	14.20	14.60	14.08	14.51
2751	NYSE	ASH	Tue, Apr 29, 2003	14.33	14.33	14.06	14.20
2750	NYSE	ASH	Mon, Apr 28, 2003	14.07	14.34	14.06	14.34
2749	NYSE	ASH	Fri, Apr 25, 2003	14.54	14.54	14.02	14.07
2748	NYSE	ASH	Thu, Apr 24, 2003	14.58	14.62	14.51	14.54
2747	NYSE	ASH	Wed, Apr 23, 2003	14.86	14.86	14.48	14.60
2746	NYSE	ASH	Tue, Apr 22, 2003	14.46	14.96	14.12	14.86
2745	NYSE	ASH	Mon, Apr 21, 2003	14.60	14.73	14.56	14.65
2744	NYSE	ASH	Thu, Apr 17, 2003	14.28	14.59	14.22	14.59
2743	NYSE	ASH	Wed, Apr 16, 2003	14.48	14.52	14.26	14.28
2742	NYSE	ASH	Tue, Apr 15, 2003	14.52	14.52	14.31	14.45
2741	NYSE	ASH	Mon, Apr 14, 2003	14.30	14.52	14.30	14.52
2740	NYSE	ASH	Fri, Apr 11, 2003	14.38	14.49	14.14	14.30
2739	NYSE	ASH	Thu, Apr 10, 2003	14.27	14.38	14.27	14.38
2738	NYSE	ASH	Wed, Apr 9, 2003	14.24	14.51	14.24	14.29
2737	NYSE	ASH	Tue, Apr 8, 2003	14.38	14.51	14.20	14.24
2736	NYSE	ASH	Mon, Apr 7, 2003	14.98	15.06	14.60	14.60
2735	NYSE	ASH	Fri, Apr 4, 2003	14.68	14.93	14.63	14.85
2734	NYSE	ASH	Thu, Apr 3, 2003	14.72	14.72	14.51	14.64
2733	NYSE	ASH	Wed, Apr 2, 2003	14.87	14.95	14.66	14.71
2732	NYSE	ASH	Tue, Apr 1, 2003	14.52	14.92	14.37	14.79
2731	NYSE	ASH	Mon, Mar 31, 2003	14.72	14.73	14.38	14.52
2730	NYSE	ASH	Fri, Mar 28, 2003	14.36	14.86	14.29	14.72
2729	NYSE	ASH	Thu, Mar 27, 2003	14.16	14.48	14.06	14.40
2728	NYSE	ASH	Wed, Mar 26, 2003	14.56	14.57	14.14	14.16
2727	NYSE	ASH	Tue, Mar 25, 2003	14.20	14.56	14.13	14.56
2726	NYSE	ASH	Mon, Mar 24, 2003	14.44	14.45	14.11	14.20
2725	NYSE	ASH	Fri, Mar 21, 2003	14.26	14.48	14.13	14.48
2724	NYSE	ASH	Thu, Mar 20, 2003	13.98	14.22	13.87	14.18
2723	NYSE	ASH	Wed, Mar 19, 2003	14.01	14.05	13.89	13.98
2722	NYSE	ASH	Tue, Mar 18, 2003	13.87	14.07	13.68	13.98
2721	NYSE	ASH	Mon, Mar 17, 2003	13.33	13.75	13.33	13.66
2720	NYSE	ASH	Fri, Mar 14, 2003	13.50	13.60	13.29	13.33
2719	NYSE	ASH	Thu, Mar 13, 2003	13.45	13.66	13.36	13.60
2718	NYSE	ASH	Wed, Mar 12, 2003	13.63	13.63	13.32	13.45
2717	NYSE	ASH	Tue, Mar 11, 2003	13.83	13.94	13.57	13.63
2716	NYSE	ASH	Mon, Mar 10, 2003	13.93	14.16	13.73	13.83
2715	NYSE	ASH	Fri, Mar 7, 2003	13.47	13.97	13.42	13.92
2714	NYSE	ASH	Thu, Mar 6, 2003	13.52	13.52	13.36	13.48
2713	NYSE	ASH	Wed, Mar 5, 2003	13.38	13.48	13.26	13.45
2712	NYSE	ASH	Tue, Mar 4, 2003	13.37	13.47	13.37	13.40
2711	NYSE	ASH	Mon, Mar 3, 2003	13.67	13.69	13.37	13.37
2710	NYSE	ASH	Fri, Feb 28, 2003	13.55	13.71	13.50	13.61
2709	NYSE	ASH	Thu, Feb 27, 2003	13.33	13.43	13.33	13.43
2708	NYSE	ASH	Wed, Feb 26, 2003	13.53	13.53	13.30	13.34
2707	NYSE	ASH	Tue, Feb 25, 2003	13.55	13.65	13.36	13.53
2706	NYSE	ASH	Mon, Feb 24, 2003	13.63	13.66	13.54	13.62
2705	NYSE	ASH	Fri, Feb 21, 2003	13.27	13.67	13.23	13.67
2704	NYSE	ASH	Thu, Feb 20, 2003	13.33	13.44	13.16	13.33
2703	NYSE	ASH	Wed, Feb 19, 2003	13.49	13.56	13.33	13.45
2702	NYSE	ASH	Tue, Feb 18, 2003	13.35	13.58	13.34	13.52
2701	NYSE	ASH	Fri, Feb 14, 2003	13.48	13.51	13.22	13.31
2700	NYSE	ASH	Thu, Feb 13, 2003	13.41	13.54	13.35	13.51
2699	NYSE	ASH	Wed, Feb 12, 2003	13.63	13.65	13.37	13.42
2698	NYSE	ASH	Tue, Feb 11, 2003	13.80	13.80	13.58	13.64
2697	NYSE	ASH	Mon, Feb 10, 2003	13.50	13.76	13.48	13.76
2696	NYSE	ASH	Fri, Feb 7, 2003	13.70	13.71	13.37	13.50
2695	NYSE	ASH	Thu, Feb 6, 2003	13.60	13.73	13.54	13.68
2694	NYSE	ASH	Wed, Feb 5, 2003	13.53	13.87	13.53	13.72
2693	NYSE	ASH	Tue, Feb 4, 2003	13.43	13.51	13.31	13.48
2692	NYSE	ASH	Mon, Feb 3, 2003	13.56	13.60	13.43	13.48
2691	NYSE	ASH	Fri, Jan 31, 2003	13.31	13.57	13.22	13.57
2690	NYSE	ASH	Thu, Jan 30, 2003	13.64	13.67	13.32	13.32
2689	NYSE	ASH	Wed, Jan 29, 2003	13.48	13.74	13.47	13.64
2688	NYSE	ASH	Tue, Jan 28, 2003	13.47	13.58	13.43	13.48
2687	NYSE	ASH	Mon, Jan 27, 2003	13.54	13.71	13.46	13.46
2686	NYSE	ASH	Fri, Jan 24, 2003	13.32	13.58	13.31	13.54
2685	NYSE	ASH	Thu, Jan 23, 2003	12.76	13.34	12.73	13.32
2684	NYSE	ASH	Wed, Jan 22, 2003	13.04	13.04	12.68	12.78
2683	NYSE	ASH	Tue, Jan 21, 2003	13.39	13.39	12.97	13.06
2682	NYSE	ASH	Fri, Jan 17, 2003	13.59	13.66	13.38	13.38
2681	NYSE	ASH	Thu, Jan 16, 2003	13.70	13.82	13.59	13.59
2680	NYSE	ASH	Wed, Jan 15, 2003	13.75	13.75	13.58	13.68
2679	NYSE	ASH	Tue, Jan 14, 2003	13.77	13.87	13.67	13.76
2678	NYSE	ASH	Mon, Jan 13, 2003	13.57	13.86	13.53	13.82
2677	NYSE	ASH	Fri, Jan 10, 2003	14.00	14.00	13.36	13.47
2676	NYSE	ASH	Thu, Jan 9, 2003	14.14	14.25	13.99	13.99
2675	NYSE	ASH	Wed, Jan 8, 2003	14.25	14.25	14.09	14.09
2674	NYSE	ASH	Tue, Jan 7, 2003	14.26	14.36	14.19	14.25
2673	NYSE	ASH	Mon, Jan 6, 2003	13.99	14.27	13.99	14.25
2672	NYSE	ASH	Fri, Jan 3, 2003	14.02	14.11	13.88	13.95
2671	NYSE	ASH	Thu, Jan 2, 2003	13.96	14.27	13.96	14.14
2670	NYSE	ASH	Tue, Dec 31, 2002	13.83	14.07	13.76	13.96
2669	NYSE	ASH	Mon, Dec 30, 2002	13.70	13.83	13.65	13.82
2668	NYSE	ASH	Fri, Dec 27, 2002	13.72	13.77	13.60	13.63
2667	NYSE	ASH	Thu, Dec 26, 2002	13.77	14.03	13.76	13.79
2666	NYSE	ASH	Tue, Dec 24, 2002	13.83	13.89	13.72	13.76
2665	NYSE	ASH	Mon, Dec 23, 2002	13.75	13.90	13.62	13.86
2664	NYSE	ASH	Fri, Dec 20, 2002	14.01	14.04	13.38	13.69
2663	NYSE	ASH	Thu, Dec 19, 2002	14.04	14.07	13.83	13.89
2662	NYSE	ASH	Wed, Dec 18, 2002	14.32	14.32	14.04	14.05
2661	NYSE	ASH	Tue, Dec 17, 2002	14.56	14.64	14.37	14.44
2660	NYSE	ASH	Mon, Dec 16, 2002	14.24	14.56	14.24	14.56
2659	NYSE	ASH	Fri, Dec 13, 2002	14.16	14.21	13.91	14.12
2658	NYSE	ASH	Thu, Dec 12, 2002	14.24	14.42	14.10	14.29
2657	NYSE	ASH	Wed, Dec 11, 2002	13.85	14.28	13.59	14.27
2656	NYSE	ASH	Tue, Dec 10, 2002	13.82	13.97	13.44	13.95
2655	NYSE	ASH	Mon, Dec 9, 2002	14.14	14.14	13.70	13.82
2654	NYSE	ASH	Fri, Dec 6, 2002	14.16	14.19	13.95	14.19
2653	NYSE	ASH	Thu, Dec 5, 2002	14.26	14.30	14.17	14.21
2652	NYSE	ASH	Wed, Dec 4, 2002	14.68	15.07	14.25	14.26
2651	NYSE	ASH	Tue, Dec 3, 2002	14.29	14.34	14.23	14.28
2650	NYSE	ASH	Mon, Dec 2, 2002	14.27	14.36	14.09	14.32
2649	NYSE	ASH	Fri, Nov 29, 2002	13.99	14.30	13.99	14.27
2648	NYSE	ASH	Wed, Nov 27, 2002	13.58	13.93	13.54	13.92
2647	NYSE	ASH	Tue, Nov 26, 2002	13.85	13.90	13.50	13.57
2646	NYSE	ASH	Mon, Nov 25, 2002	13.57	13.93	13.55	13.92
2645	NYSE	ASH	Fri, Nov 22, 2002	13.31	13.66	13.16	13.57
2644	NYSE	ASH	Thu, Nov 21, 2002	12.81	13.32	12.81	13.31
2643	NYSE	ASH	Wed, Nov 20, 2002	12.58	12.89	12.58	12.81
2642	NYSE	ASH	Tue, Nov 19, 2002	12.57	12.78	12.52	12.55
2641	NYSE	ASH	Mon, Nov 18, 2002	12.45	12.62	12.43	12.59
2640	NYSE	ASH	Fri, Nov 15, 2002	12.26	12.46	12.23	12.34
2639	NYSE	ASH	Thu, Nov 14, 2002	12.17	12.35	12.15	12.23
2638	NYSE	ASH	Wed, Nov 13, 2002	12.13	12.19	12.02	12.05
2637	NYSE	ASH	Tue, Nov 12, 2002	12.14	12.31	12.11	12.16
2636	NYSE	ASH	Mon, Nov 11, 2002	12.06	12.20	12.02	12.05
2635	NYSE	ASH	Fri, Nov 8, 2002	12.21	12.33	11.99	12.09
2634	NYSE	ASH	Thu, Nov 7, 2002	12.04	12.26	11.96	12.22
2633	NYSE	ASH	Wed, Nov 6, 2002	12.11	12.14	11.74	12.06
2632	NYSE	ASH	Tue, Nov 5, 2002	12.09	12.19	11.98	12.06
2631	NYSE	ASH	Mon, Nov 4, 2002	12.28	12.30	12.08	12.08
2630	NYSE	ASH	Fri, Nov 1, 2002	12.85	12.85	12.22	12.27
2629	NYSE	ASH	Thu, Oct 31, 2002	12.97	13.10	12.68	12.84
2628	NYSE	ASH	Wed, Oct 30, 2002	12.60	13.17	12.60	12.97
2627	NYSE	ASH	Tue, Oct 29, 2002	12.85	12.85	12.42	12.64
2626	NYSE	ASH	Mon, Oct 28, 2002	12.99	13.19	12.84	12.97
2625	NYSE	ASH	Fri, Oct 25, 2002	13.01	13.01	12.59	12.96
2624	NYSE	ASH	Thu, Oct 24, 2002	13.09	13.34	13.01	13.14
2623	NYSE	ASH	Wed, Oct 23, 2002	12.68	12.98	12.58	12.97
2622	NYSE	ASH	Tue, Oct 22, 2002	13.23	13.26	12.54	12.74
2621	NYSE	ASH	Mon, Oct 21, 2002	12.60	13.35	12.60	13.32
2620	NYSE	ASH	Fri, Oct 18, 2002	12.94	13.09	12.72	13.07
2619	NYSE	ASH	Thu, Oct 17, 2002	12.50	12.95	12.48	12.92
2618	NYSE	ASH	Wed, Oct 16, 2002	12.62	12.66	12.26	12.31
2617	NYSE	ASH	Tue, Oct 15, 2002	12.53	12.70	12.39	12.62
2616	NYSE	ASH	Mon, Oct 14, 2002	12.28	12.47	12.21	12.31
2615	NYSE	ASH	Fri, Oct 11, 2002	12.23	12.50	12.16	12.34
2614	NYSE	ASH	Thu, Oct 10, 2002	11.63	12.24	11.55	12.14
2613	NYSE	ASH	Wed, Oct 9, 2002	11.94	11.94	11.60	11.63
2612	NYSE	ASH	Tue, Oct 8, 2002	12.05	12.17	11.61	11.94
2611	NYSE	ASH	Mon, Oct 7, 2002	12.54	12.56	12.04	12.08
2610	NYSE	ASH	Fri, Oct 4, 2002	13.03	13.06	12.49	12.54
2609	NYSE	ASH	Thu, Oct 3, 2002	12.87	13.11	12.85	12.93
2608	NYSE	ASH	Wed, Oct 2, 2002	12.89	13.08	12.72	12.86
2607	NYSE	ASH	Tue, Oct 1, 2002	13.11	13.11	12.87	13.06
2606	NYSE	ASH	Mon, Sep 30, 2002	13.23	13.23	12.86	13.11
2605	NYSE	ASH	Fri, Sep 27, 2002	13.81	14.07	13.23	13.30
2604	NYSE	ASH	Thu, Sep 26, 2002	13.54	13.82	13.45	13.81
2603	NYSE	ASH	Wed, Sep 25, 2002	13.32	13.67	13.28	13.52
2602	NYSE	ASH	Tue, Sep 24, 2002	13.58	13.59	13.18	13.29
2601	NYSE	ASH	Mon, Sep 23, 2002	13.67	13.80	13.46	13.58
2600	NYSE	ASH	Fri, Sep 20, 2002	13.78	13.94	13.65	13.67
2599	NYSE	ASH	Thu, Sep 19, 2002	13.97	14.08	13.76	13.76
2598	NYSE	ASH	Wed, Sep 18, 2002	13.99	14.21	13.94	14.00
2597	NYSE	ASH	Tue, Sep 17, 2002	14.14	14.18	13.85	13.99
2596	NYSE	ASH	Mon, Sep 16, 2002	14.35	14.35	14.08	14.14
2595	NYSE	ASH	Fri, Sep 13, 2002	14.38	14.46	14.22	14.36
2594	NYSE	ASH	Thu, Sep 12, 2002	14.68	14.74	14.37	14.39
2593	NYSE	ASH	Wed, Sep 11, 2002	14.73	14.73	14.46	14.68
2592	NYSE	ASH	Tue, Sep 10, 2002	13.80	14.34	13.77	14.34
2591	NYSE	ASH	Mon, Sep 9, 2002	13.70	13.94	13.63	13.75
2590	NYSE	ASH	Fri, Sep 6, 2002	13.60	13.86	13.53	13.69
2589	NYSE	ASH	Thu, Sep 5, 2002	13.01	13.45	13.01	13.33
2588	NYSE	ASH	Wed, Sep 4, 2002	13.45	13.61	13.20	13.58
2587	NYSE	ASH	Tue, Sep 3, 2002	14.02	14.02	13.43	13.45
2586	NYSE	ASH	Fri, Aug 30, 2002	14.09	14.25	13.98	14.02
2585	NYSE	ASH	Thu, Aug 29, 2002	14.12	14.17	13.92	14.09
2584	NYSE	ASH	Wed, Aug 28, 2002	14.50	14.50	14.19	14.22
2583	NYSE	ASH	Tue, Aug 27, 2002	14.67	14.71	14.38	14.50
2582	NYSE	ASH	Mon, Aug 26, 2002	14.32	14.54	14.24	14.45
2581	NYSE	ASH	Fri, Aug 23, 2002	14.70	14.70	14.31	14.31
2580	NYSE	ASH	Thu, Aug 22, 2002	14.49	14.86	14.48	14.72
2579	NYSE	ASH	Wed, Aug 21, 2002	14.46	14.62	14.28	14.53
2578	NYSE	ASH	Tue, Aug 20, 2002	14.42	14.58	14.30	14.46
2577	NYSE	ASH	Mon, Aug 19, 2002	14.68	14.80	14.40	14.64
2576	NYSE	ASH	Fri, Aug 16, 2002	15.07	15.12	14.53	14.68
2575	NYSE	ASH	Thu, Aug 15, 2002	14.91	15.15	14.84	15.05
2574	NYSE	ASH	Wed, Aug 14, 2002	14.68	14.86	14.25	14.82
2573	NYSE	ASH	Tue, Aug 13, 2002	14.77	14.91	14.48	14.48
2572	NYSE	ASH	Mon, Aug 12, 2002	14.48	14.96	14.29	14.89
2571	NYSE	ASH	Fri, Aug 9, 2002	14.38	15.00	13.70	14.72
2570	NYSE	ASH	Thu, Aug 8, 2002	17.56	17.83	14.19	14.68
2569	NYSE	ASH	Wed, Aug 7, 2002	17.61	17.67	17.22	17.67
2568	NYSE	ASH	Tue, Aug 6, 2002	16.85	17.57	16.85	17.26
2567	NYSE	ASH	Mon, Aug 5, 2002	16.90	17.30	16.76	16.81
2566	NYSE	ASH	Fri, Aug 2, 2002	17.08	17.35	16.85	16.98
2565	NYSE	ASH	Thu, Aug 1, 2002	17.31	17.59	17.09	17.10
2564	NYSE	ASH	Wed, Jul 31, 2002	17.42	17.46	17.11	17.45
2563	NYSE	ASH	Tue, Jul 30, 2002	17.72	17.83	17.26	17.30
2562	NYSE	ASH	Mon, Jul 29, 2002	17.17	17.85	17.06	17.84
2561	NYSE	ASH	Fri, Jul 26, 2002	16.92	17.17	16.77	16.89
2560	NYSE	ASH	Thu, Jul 25, 2002	17.05	17.47	16.64	17.05
2559	NYSE	ASH	Wed, Jul 24, 2002	16.80	17.17	16.44	17.14
2558	NYSE	ASH	Tue, Jul 23, 2002	17.25	17.35	16.79	16.79
2557	NYSE	ASH	Mon, Jul 22, 2002	18.10	18.41	17.17	17.17
2556	NYSE	ASH	Fri, Jul 19, 2002	18.63	18.71	18.32	18.35
2555	NYSE	ASH	Thu, Jul 18, 2002	18.81	19.09	18.62	18.63
2554	NYSE	ASH	Wed, Jul 17, 2002	18.59	19.08	18.59	18.86
2553	NYSE	ASH	Tue, Jul 16, 2002	18.43	18.65	18.23	18.35
2552	NYSE	ASH	Mon, Jul 15, 2002	18.43	18.56	17.92	18.55
2551	NYSE	ASH	Fri, Jul 12, 2002	18.23	18.53	18.18	18.43
2550	NYSE	ASH	Thu, Jul 11, 2002	18.48	18.48	17.98	18.14
2549	NYSE	ASH	Wed, Jul 10, 2002	18.84	18.94	18.40	18.48
2548	NYSE	ASH	Tue, Jul 9, 2002	18.87	19.29	18.78	18.78
2547	NYSE	ASH	Mon, Jul 8, 2002	19.50	19.57	19.06	19.08
2546	NYSE	ASH	Fri, Jul 5, 2002	19.08	19.70	19.08	19.69
2545	NYSE	ASH	Wed, Jul 3, 2002	19.17	19.37	18.89	19.15
2544	NYSE	ASH	Tue, Jul 2, 2002	19.82	19.82	19.14	19.15
2543	NYSE	ASH	Mon, Jul 1, 2002	19.94	20.16	19.82	19.82
2542	NYSE	ASH	Fri, Jun 28, 2002	19.42	20.02	19.42	19.82
2541	NYSE	ASH	Thu, Jun 27, 2002	19.33	19.46	19.23	19.39
2540	NYSE	ASH	Wed, Jun 26, 2002	19.52	19.52	19.03	19.41
2539	NYSE	ASH	Tue, Jun 25, 2002	19.57	19.84	19.55	19.57
2538	NYSE	ASH	Mon, Jun 24, 2002	19.14	19.55	19.14	19.48
2537	NYSE	ASH	Fri, Jun 21, 2002	19.33	19.42	19.12	19.23
2536	NYSE	ASH	Thu, Jun 20, 2002	19.45	19.68	19.34	19.39
2535	NYSE	ASH	Wed, Jun 19, 2002	19.46	19.63	19.33	19.50
2534	NYSE	ASH	Tue, Jun 18, 2002	19.37	19.56	19.34	19.47
2533	NYSE	ASH	Mon, Jun 17, 2002	19.06	19.47	18.98	19.47
2532	NYSE	ASH	Fri, Jun 14, 2002	18.79	19.10	18.64	19.03
2531	NYSE	ASH	Thu, Jun 13, 2002	18.96	19.08	18.84	18.92
2530	NYSE	ASH	Wed, Jun 12, 2002	18.70	19.06	18.70	19.01
2529	NYSE	ASH	Tue, Jun 11, 2002	18.70	18.79	18.67	18.69
2528	NYSE	ASH	Mon, Jun 10, 2002	18.74	18.74	18.57	18.69
2527	NYSE	ASH	Fri, Jun 7, 2002	18.21	18.61	18.19	18.60
2526	NYSE	ASH	Thu, Jun 6, 2002	18.35	18.45	18.20	18.20
2525	NYSE	ASH	Wed, Jun 5, 2002	18.25	18.36	18.19	18.30
2524	NYSE	ASH	Tue, Jun 4, 2002	18.30	18.55	18.23	18.33
2523	NYSE	ASH	Mon, Jun 3, 2002	18.58	18.70	18.34	18.41
2522	NYSE	ASH	Fri, May 31, 2002	18.52	18.77	18.48	18.59
2521	NYSE	ASH	Thu, May 30, 2002	18.59	18.89	18.16	18.50
2520	NYSE	ASH	Wed, May 29, 2002	18.57	18.68	18.48	18.64
2519	NYSE	ASH	Tue, May 28, 2002	18.84	18.92	18.47	18.56
2518	NYSE	ASH	Fri, May 24, 2002	19.37	19.39	18.95	19.02
2517	NYSE	ASH	Thu, May 23, 2002	19.33	19.40	19.08	19.35
2516	NYSE	ASH	Wed, May 22, 2002	19.16	19.44	19.11	19.33
2515	NYSE	ASH	Tue, May 21, 2002	19.15	19.53	19.14	19.21
2514	NYSE	ASH	Mon, May 20, 2002	19.37	19.38	19.04	19.14
2513	NYSE	ASH	Fri, May 17, 2002	19.57	19.59	19.29	19.39
2512	NYSE	ASH	Thu, May 16, 2002	19.39	19.70	19.39	19.56
2511	NYSE	ASH	Wed, May 15, 2002	19.42	19.54	19.25	19.30
2510	NYSE	ASH	Tue, May 14, 2002	19.52	19.57	19.37	19.52
2509	NYSE	ASH	Mon, May 13, 2002	19.27	19.47	19.13	19.45
2508	NYSE	ASH	Fri, May 10, 2002	19.61	19.75	19.30	19.36
2507	NYSE	ASH	Thu, May 9, 2002	19.64	19.77	19.48	19.59
2506	NYSE	ASH	Wed, May 8, 2002	19.45	19.69	19.45	19.64
2505	NYSE	ASH	Tue, May 7, 2002	19.40	19.53	19.32	19.45
2504	NYSE	ASH	Mon, May 6, 2002	20.04	20.04	19.44	19.44
2503	NYSE	ASH	Fri, May 3, 2002	20.11	20.20	19.97	20.04
2502	NYSE	ASH	Thu, May 2, 2002	20.04	20.18	19.96	20.04
2501	NYSE	ASH	Wed, May 1, 2002	19.98	20.16	19.82	20.04
2500	NYSE	ASH	Tue, Apr 30, 2002	19.89	20.27	19.89	19.98
2499	NYSE	ASH	Mon, Apr 29, 2002	20.40	20.40	19.99	20.06
2498	NYSE	ASH	Fri, Apr 26, 2002	20.68	20.73	20.40	20.44
2497	NYSE	ASH	Thu, Apr 25, 2002	20.45	20.74	20.35	20.65
2496	NYSE	ASH	Wed, Apr 24, 2002	20.42	20.53	20.17	20.51
2495	NYSE	ASH	Tue, Apr 23, 2002	20.78	20.78	20.47	20.50
2494	NYSE	ASH	Mon, Apr 22, 2002	21.46	21.46	20.86	20.97
2493	NYSE	ASH	Fri, Apr 19, 2002	21.29	21.66	21.29	21.37
2492	NYSE	ASH	Thu, Apr 18, 2002	21.75	21.93	21.53	21.76
2491	NYSE	ASH	Wed, Apr 17, 2002	21.75	21.92	21.67	21.74
2490	NYSE	ASH	Tue, Apr 16, 2002	21.67	21.82	21.54	21.63
2489	NYSE	ASH	Mon, Apr 15, 2002	21.75	21.99	21.72	21.76
2488	NYSE	ASH	Fri, Apr 12, 2002	21.78	21.78	21.39	21.51
2487	NYSE	ASH	Thu, Apr 11, 2002	21.97	22.20	21.73	21.74
2486	NYSE	ASH	Wed, Apr 10, 2002	21.55	21.97	21.55	21.97
2485	NYSE	ASH	Tue, Apr 9, 2002	21.82	21.85	21.43	21.54
2484	NYSE	ASH	Mon, Apr 8, 2002	21.75	21.95	21.70	21.85
2483	NYSE	ASH	Fri, Apr 5, 2002	21.36	21.65	21.36	21.52
2482	NYSE	ASH	Thu, Apr 4, 2002	21.50	21.60	21.20	21.33
2481	NYSE	ASH	Wed, Apr 3, 2002	22.03	22.11	21.44	21.50
2480	NYSE	ASH	Tue, Apr 2, 2002	22.02	22.32	21.92	22.03
2479	NYSE	ASH	Mon, Apr 1, 2002	22.27	22.30	21.93	22.04
2478	NYSE	ASH	Thu, Mar 28, 2002	22.40	22.45	22.21	22.27
2477	NYSE	ASH	Wed, Mar 27, 2002	21.92	22.45	21.78	22.31
2476	NYSE	ASH	Tue, Mar 26, 2002	21.63	21.79	21.56	21.75
2475	NYSE	ASH	Mon, Mar 25, 2002	21.53	21.71	21.43	21.53
2474	NYSE	ASH	Fri, Mar 22, 2002	21.93	21.93	21.44	21.53
2473	NYSE	ASH	Thu, Mar 21, 2002	21.87	21.99	21.31	21.93
2472	NYSE	ASH	Wed, Mar 20, 2002	22.18	22.30	21.89	21.92
2471	NYSE	ASH	Tue, Mar 19, 2002	21.97	22.44	21.97	22.22
2470	NYSE	ASH	Mon, Mar 18, 2002	22.29	22.38	21.83	21.92
2469	NYSE	ASH	Fri, Mar 15, 2002	21.97	22.40	21.89	22.28
2468	NYSE	ASH	Thu, Mar 14, 2002	22.03	22.16	21.90	21.90
2467	NYSE	ASH	Wed, Mar 13, 2002	22.36	22.62	22.02	22.06
2466	NYSE	ASH	Tue, Mar 12, 2002	22.14	22.37	21.99	22.31
2465	NYSE	ASH	Mon, Mar 11, 2002	22.16	22.41	22.06	22.27
2464	NYSE	ASH	Fri, Mar 8, 2002	22.74	22.74	21.99	22.05
2463	NYSE	ASH	Thu, Mar 7, 2002	22.25	22.60	22.18	22.41
2462	NYSE	ASH	Wed, Mar 6, 2002	21.49	22.25	21.45	22.22
2461	NYSE	ASH	Tue, Mar 5, 2002	21.58	21.60	21.38	21.49
2460	NYSE	ASH	Mon, Mar 4, 2002	21.55	21.72	21.33	21.55
2459	NYSE	ASH	Fri, Mar 1, 2002	21.28	21.47	21.11	21.41
2458	NYSE	ASH	Thu, Feb 28, 2002	21.74	21.74	21.06	21.23
2457	NYSE	ASH	Wed, Feb 27, 2002	21.76	21.85	21.68	21.74
2456	NYSE	ASH	Tue, Feb 26, 2002	21.65	21.79	21.39	21.70
2455	NYSE	ASH	Mon, Feb 25, 2002	21.58	21.73	21.43	21.57
2454	NYSE	ASH	Fri, Feb 22, 2002	21.65	21.77	21.60	21.69
2453	NYSE	ASH	Thu, Feb 21, 2002	21.62	21.83	21.43	21.55
2452	NYSE	ASH	Wed, Feb 20, 2002	21.69	22.02	21.56	21.97
2451	NYSE	ASH	Tue, Feb 19, 2002	21.53	21.65	21.43	21.61
2450	NYSE	ASH	Fri, Feb 15, 2002	21.63	21.74	21.44	21.56
2449	NYSE	ASH	Thu, Feb 14, 2002	21.56	21.83	21.46	21.63
2448	NYSE	ASH	Wed, Feb 13, 2002	21.76	21.77	21.53	21.61
2447	NYSE	ASH	Tue, Feb 12, 2002	21.99	22.02	21.62	21.69
2446	NYSE	ASH	Mon, Feb 11, 2002	21.75	22.17	21.68	22.04
2445	NYSE	ASH	Fri, Feb 8, 2002	21.55	21.76	21.41	21.70
2444	NYSE	ASH	Thu, Feb 7, 2002	21.65	21.73	21.43	21.54
2443	NYSE	ASH	Wed, Feb 6, 2002	21.97	22.24	21.59	21.64
2442	NYSE	ASH	Tue, Feb 5, 2002	22.29	22.29	21.79	21.95
2441	NYSE	ASH	Mon, Feb 4, 2002	22.85	22.88	22.22	22.28
2440	NYSE	ASH	Fri, Feb 1, 2002	22.98	22.99	22.82	22.88
2439	NYSE	ASH	Thu, Jan 31, 2002	22.51	22.95	22.46	22.88
2438	NYSE	ASH	Wed, Jan 30, 2002	22.22	22.51	22.04	22.50
2437	NYSE	ASH	Tue, Jan 29, 2002	22.26	22.38	22.04	22.22
2436	NYSE	ASH	Mon, Jan 28, 2002	22.37	22.37	22.02	22.11
2435	NYSE	ASH	Fri, Jan 25, 2002	22.02	22.55	22.02	22.49
2434	NYSE	ASH	Thu, Jan 24, 2002	22.38	22.74	22.38	22.63
2433	NYSE	ASH	Wed, Jan 23, 2002	22.14	22.46	22.10	22.37
2432	NYSE	ASH	Tue, Jan 22, 2002	22.37	22.45	21.97	22.13
2431	NYSE	ASH	Fri, Jan 18, 2002	22.09	22.34	22.09	22.32
2430	NYSE	ASH	Thu, Jan 17, 2002	22.10	22.12	21.98	22.09
2429	NYSE	ASH	Wed, Jan 16, 2002	22.32	22.32	22.06	22.10
2428	NYSE	ASH	Tue, Jan 15, 2002	21.95	22.44	21.95	22.36
2427	NYSE	ASH	Mon, Jan 14, 2002	22.40	22.41	21.94	21.94
2426	NYSE	ASH	Fri, Jan 11, 2002	22.65	22.65	22.38	22.40
2425	NYSE	ASH	Thu, Jan 10, 2002	22.70	22.75	22.60	22.71
2424	NYSE	ASH	Wed, Jan 9, 2002	22.60	22.75	22.42	22.75
2423	NYSE	ASH	Tue, Jan 8, 2002	22.51	22.65	22.31	22.63
2422	NYSE	ASH	Mon, Jan 7, 2002	22.50	22.74	22.46	22.61
2421	NYSE	ASH	Fri, Jan 4, 2002	22.51	22.75	22.36	22.42
2420	NYSE	ASH	Thu, Jan 3, 2002	22.20	22.38	22.07	22.35
2419	NYSE	ASH	Wed, Jan 2, 2002	22.43	22.43	21.89	22.20
2418	NYSE	ASH	Mon, Dec 31, 2001	22.68	22.77	22.51	22.55
2417	NYSE	ASH	Fri, Dec 28, 2001	22.45	22.72	22.41	22.67
2416	NYSE	ASH	Thu, Dec 27, 2001	22.33	22.56	22.32	22.40
2415	NYSE	ASH	Wed, Dec 26, 2001	22.14	22.51	22.11	22.33
2414	NYSE	ASH	Mon, Dec 24, 2001	22.09	22.23	21.90	21.90
2413	NYSE	ASH	Fri, Dec 21, 2001	22.10	22.21	21.99	21.99
2412	NYSE	ASH	Thu, Dec 20, 2001	22.02	22.21	21.87	22.05
2411	NYSE	ASH	Wed, Dec 19, 2001	21.82	22.17	21.71	22.11
2410	NYSE	ASH	Tue, Dec 18, 2001	21.50	21.88	21.50	21.85
2409	NYSE	ASH	Mon, Dec 17, 2001	21.28	21.65	21.23	21.30
2408	NYSE	ASH	Fri, Dec 14, 2001	21.43	21.48	21.09	21.26
2407	NYSE	ASH	Thu, Dec 13, 2001	21.16	21.63	21.00	21.27
2406	NYSE	ASH	Wed, Dec 12, 2001	21.31	21.42	20.97	21.16
2405	NYSE	ASH	Tue, Dec 11, 2001	21.19	21.38	20.96	21.03
2404	NYSE	ASH	Mon, Dec 10, 2001	21.54	21.58	21.23	21.29
2403	NYSE	ASH	Fri, Dec 7, 2001	21.31	21.72	21.19	21.60
2402	NYSE	ASH	Thu, Dec 6, 2001	21.55	21.76	21.23	21.29
2401	NYSE	ASH	Wed, Dec 5, 2001	21.52	21.99	21.52	21.96
2400	NYSE	ASH	Tue, Dec 4, 2001	21.02	21.48	20.90	21.46
2399	NYSE	ASH	Mon, Dec 3, 2001	20.87	21.19	20.62	21.02
2398	NYSE	ASH	Fri, Nov 30, 2001	20.75	20.94	20.71	20.87
2397	NYSE	ASH	Thu, Nov 29, 2001	20.63	20.80	20.52	20.73
2396	NYSE	ASH	Wed, Nov 28, 2001	20.72	20.75	20.51	20.56
2395	NYSE	ASH	Tue, Nov 27, 2001	20.79	21.09	20.66	20.79
2394	NYSE	ASH	Mon, Nov 26, 2001	21.14	21.16	20.48	20.75
2393	NYSE	ASH	Fri, Nov 23, 2001	20.85	21.19	20.78	21.12
2392	NYSE	ASH	Wed, Nov 21, 2001	21.07	21.12	20.74	20.84
2391	NYSE	ASH	Tue, Nov 20, 2001	20.69	21.40	20.69	21.18
2390	NYSE	ASH	Mon, Nov 19, 2001	20.56	20.66	20.32	20.52
2389	NYSE	ASH	Fri, Nov 16, 2001	20.36	20.83	20.21	20.68
2388	NYSE	ASH	Thu, Nov 15, 2001	20.45	20.52	20.06	20.36
2387	NYSE	ASH	Wed, Nov 14, 2001	20.55	20.70	20.28	20.44
2386	NYSE	ASH	Tue, Nov 13, 2001	20.48	20.77	20.48	20.65
2385	NYSE	ASH	Mon, Nov 12, 2001	20.65	20.65	20.03	20.48
2384	NYSE	ASH	Fri, Nov 9, 2001	20.45	20.83	20.45	20.71
2383	NYSE	ASH	Thu, Nov 8, 2001	20.54	20.79	20.25	20.37
2382	NYSE	ASH	Wed, Nov 7, 2001	20.35	20.54	20.09	20.51
2381	NYSE	ASH	Tue, Nov 6, 2001	20.17	20.35	19.94	20.35
2380	NYSE	ASH	Mon, Nov 5, 2001	20.09	20.30	20.06	20.13
2379	NYSE	ASH	Fri, Nov 2, 2001	20.08	20.33	19.74	20.04
2378	NYSE	ASH	Thu, Nov 1, 2001	19.75	20.15	19.31	20.08
2377	NYSE	ASH	Wed, Oct 31, 2001	19.84	20.08	19.64	19.70
2376	NYSE	ASH	Tue, Oct 30, 2001	20.08	20.08	19.78	19.79
2375	NYSE	ASH	Mon, Oct 29, 2001	20.13	20.33	20.11	20.12
2374	NYSE	ASH	Fri, Oct 26, 2001	19.59	20.21	19.57	20.13
2373	NYSE	ASH	Thu, Oct 25, 2001	19.47	19.78	19.42	19.69
2372	NYSE	ASH	Wed, Oct 24, 2001	19.57	19.57	19.35	19.52
2371	NYSE	ASH	Tue, Oct 23, 2001	19.67	19.73	19.40	19.57
2370	NYSE	ASH	Mon, Oct 22, 2001	19.57	19.86	19.40	19.55
2369	NYSE	ASH	Fri, Oct 19, 2001	19.40	19.64	19.27	19.53
2368	NYSE	ASH	Thu, Oct 18, 2001	20.08	20.09	19.28	19.34
2367	NYSE	ASH	Wed, Oct 17, 2001	20.26	20.48	19.96	20.08
2366	NYSE	ASH	Tue, Oct 16, 2001	19.91	20.17	19.77	20.13
2365	NYSE	ASH	Mon, Oct 15, 2001	19.96	20.01	19.48	19.83
2364	NYSE	ASH	Fri, Oct 12, 2001	20.28	20.35	19.72	19.88
2363	NYSE	ASH	Thu, Oct 11, 2001	20.28	20.41	20.13	20.28
2362	NYSE	ASH	Wed, Oct 10, 2001	19.64	20.32	19.55	20.28
2361	NYSE	ASH	Tue, Oct 9, 2001	19.31	19.70	19.31	19.60
2360	NYSE	ASH	Mon, Oct 8, 2001	19.65	19.78	19.47	19.57
2359	NYSE	ASH	Fri, Oct 5, 2001	19.69	19.77	19.44	19.66
2358	NYSE	ASH	Thu, Oct 4, 2001	19.77	19.88	19.51	19.65
2357	NYSE	ASH	Wed, Oct 3, 2001	19.45	19.74	19.10	19.69
2356	NYSE	ASH	Tue, Oct 2, 2001	18.80	19.67	18.80	19.57
2355	NYSE	ASH	Mon, Oct 1, 2001	18.91	19.01	18.40	18.80
2354	NYSE	ASH	Fri, Sep 28, 2001	18.49	18.98	18.46	18.86
2353	NYSE	ASH	Thu, Sep 27, 2001	18.13	18.59	18.01	18.47
2352	NYSE	ASH	Wed, Sep 26, 2001	18.10	18.30	18.03	18.20
2351	NYSE	ASH	Tue, Sep 25, 2001	18.23	18.31	17.82	18.05
2350	NYSE	ASH	Mon, Sep 24, 2001	17.75	18.27	17.74	18.07
2349	NYSE	ASH	Fri, Sep 21, 2001	17.54	18.00	17.38	17.58
2348	NYSE	ASH	Thu, Sep 20, 2001	18.61	18.66	17.61	17.80
2347	NYSE	ASH	Wed, Sep 19, 2001	19.06	19.14	18.26	18.56
2346	NYSE	ASH	Tue, Sep 18, 2001	19.52	19.55	19.01	19.08
2345	NYSE	ASH	Mon, Sep 17, 2001	20.67	20.94	19.69	19.69
2344	NYSE	ASH	Mon, Sep 10, 2001	20.50	20.79	20.40	20.51
2343	NYSE	ASH	Fri, Sep 7, 2001	20.91	20.91	20.61	20.62
2342	NYSE	ASH	Thu, Sep 6, 2001	21.00	21.21	20.88	20.91
2341	NYSE	ASH	Wed, Sep 5, 2001	21.31	21.42	20.94	21.00
2340	NYSE	ASH	Tue, Sep 4, 2001	20.87	21.55	20.84	21.26
2339	NYSE	ASH	Fri, Aug 31, 2001	20.58	20.92	20.48	20.74
2338	NYSE	ASH	Thu, Aug 30, 2001	20.89	21.09	20.72	20.72
2337	NYSE	ASH	Wed, Aug 29, 2001	20.83	21.05	20.82	20.92
2336	NYSE	ASH	Tue, Aug 28, 2001	20.67	20.74	20.60	20.60
2335	NYSE	ASH	Mon, Aug 27, 2001	20.65	20.79	20.60	20.62
2334	NYSE	ASH	Fri, Aug 24, 2001	20.33	20.70	20.26	20.65
2333	NYSE	ASH	Thu, Aug 23, 2001	20.35	20.54	20.27	20.30
2332	NYSE	ASH	Wed, Aug 22, 2001	20.17	20.52	20.16	20.35
2331	NYSE	ASH	Tue, Aug 21, 2001	20.15	20.39	20.15	20.18
2330	NYSE	ASH	Mon, Aug 20, 2001	20.19	20.25	20.01	20.11
2329	NYSE	ASH	Fri, Aug 17, 2001	20.29	20.30	20.04	20.19
2328	NYSE	ASH	Thu, Aug 16, 2001	20.40	20.54	20.09	20.23
2327	NYSE	ASH	Wed, Aug 15, 2001	20.07	20.28	20.06	20.25
2326	NYSE	ASH	Tue, Aug 14, 2001	19.97	20.18	19.82	20.07
2325	NYSE	ASH	Mon, Aug 13, 2001	19.89	19.99	19.61	19.85
2324	NYSE	ASH	Fri, Aug 10, 2001	19.60	20.01	19.47	19.89
2323	NYSE	ASH	Thu, Aug 9, 2001	19.40	19.67	19.33	19.47
2322	NYSE	ASH	Wed, Aug 8, 2001	19.57	19.57	19.25	19.41
2321	NYSE	ASH	Tue, Aug 7, 2001	19.43	19.66	19.42	19.62
2320	NYSE	ASH	Mon, Aug 6, 2001	19.24	19.50	19.17	19.43
2319	NYSE	ASH	Fri, Aug 3, 2001	19.37	19.37	19.03	19.12
2318	NYSE	ASH	Thu, Aug 2, 2001	19.08	19.40	19.08	19.33
2317	NYSE	ASH	Wed, Aug 1, 2001	19.26	19.52	18.98	19.07
2316	NYSE	ASH	Tue, Jul 31, 2001	18.83	19.35	18.83	19.26
2315	NYSE	ASH	Mon, Jul 30, 2001	19.03	19.04	18.74	18.83
2314	NYSE	ASH	Fri, Jul 27, 2001	18.95	19.03	18.61	18.93
2313	NYSE	ASH	Thu, Jul 26, 2001	18.76	19.00	18.54	18.89
2312	NYSE	ASH	Wed, Jul 25, 2001	18.20	18.79	18.16	18.76
2311	NYSE	ASH	Tue, Jul 24, 2001	18.84	18.84	18.08	18.18
2310	NYSE	ASH	Mon, Jul 23, 2001	19.28	19.52	18.72	18.92
2309	NYSE	ASH	Fri, Jul 20, 2001	18.49	19.00	18.49	18.93
2308	NYSE	ASH	Thu, Jul 19, 2001	18.54	18.64	18.35	18.40
2307	NYSE	ASH	Wed, Jul 18, 2001	18.61	18.64	18.37	18.54
2306	NYSE	ASH	Tue, Jul 17, 2001	18.88	18.92	18.49	18.62
2305	NYSE	ASH	Mon, Jul 16, 2001	19.14	19.18	18.87	18.87
2304	NYSE	ASH	Fri, Jul 13, 2001	19.33	19.35	18.99	19.19
2303	NYSE	ASH	Thu, Jul 12, 2001	19.13	19.45	19.10	19.38
2302	NYSE	ASH	Wed, Jul 11, 2001	19.27	19.40	18.86	19.15
2301	NYSE	ASH	Tue, Jul 10, 2001	19.27	19.45	19.16	19.37
2300	NYSE	ASH	Mon, Jul 9, 2001	19.25	19.40	18.98	19.14
2299	NYSE	ASH	Fri, Jul 6, 2001	19.57	19.57	19.07	19.15
2298	NYSE	ASH	Thu, Jul 5, 2001	19.50	19.89	19.38	19.42
2297	NYSE	ASH	Tue, Jul 3, 2001	19.49	19.49	19.01	19.38
2296	NYSE	ASH	Mon, Jul 2, 2001	19.62	19.69	18.99	19.54
2295	NYSE	ASH	Fri, Jun 29, 2001	18.59	19.71	18.50	19.62
2294	NYSE	ASH	Thu, Jun 28, 2001	18.59	18.72	18.51	18.56
2293	NYSE	ASH	Wed, Jun 27, 2001	18.98	18.98	18.37	18.59
2292	NYSE	ASH	Tue, Jun 26, 2001	19.06	19.37	18.77	19.21
2291	NYSE	ASH	Mon, Jun 25, 2001	18.91	19.28	18.84	18.99
2290	NYSE	ASH	Fri, Jun 22, 2001	18.64	18.98	18.18	18.91
2289	NYSE	ASH	Thu, Jun 21, 2001	18.97	18.97	18.35	18.71
2288	NYSE	ASH	Wed, Jun 20, 2001	19.08	19.37	18.93	18.97
2287	NYSE	ASH	Tue, Jun 19, 2001	18.84	19.14	18.79	18.97
2286	NYSE	ASH	Mon, Jun 18, 2001	19.33	19.34	18.60	18.72
2285	NYSE	ASH	Fri, Jun 15, 2001	19.13	19.29	18.97	19.11
2284	NYSE	ASH	Thu, Jun 14, 2001	19.77	19.79	19.08	19.34
2283	NYSE	ASH	Wed, Jun 13, 2001	20.06	20.44	19.58	19.69
2282	NYSE	ASH	Tue, Jun 12, 2001	19.72	20.31	19.62	20.18
2281	NYSE	ASH	Mon, Jun 11, 2001	19.84	19.91	19.52	19.74
2280	NYSE	ASH	Fri, Jun 8, 2001	20.02	20.10	19.59	19.77
2279	NYSE	ASH	Thu, Jun 7, 2001	19.91	20.12	19.64	19.83
2278	NYSE	ASH	Wed, Jun 6, 2001	20.62	20.62	19.86	19.90
2277	NYSE	ASH	Tue, Jun 5, 2001	20.61	20.72	20.45	20.62
2276	NYSE	ASH	Mon, Jun 4, 2001	20.38	20.55	20.31	20.51
2275	NYSE	ASH	Fri, Jun 1, 2001	20.38	20.40	19.92	20.08
2274	NYSE	ASH	Thu, May 31, 2001	20.24	20.40	20.10	20.31
2273	NYSE	ASH	Wed, May 30, 2001	20.48	20.57	20.21	20.24
2272	NYSE	ASH	Tue, May 29, 2001	20.32	20.48	20.16	20.38
2271	NYSE	ASH	Fri, May 25, 2001	20.41	20.46	19.95	20.27
2270	NYSE	ASH	Thu, May 24, 2001	20.38	20.52	20.13	20.31
2269	NYSE	ASH	Wed, May 23, 2001	20.74	20.75	20.48	20.59
2268	NYSE	ASH	Tue, May 22, 2001	21.17	21.17	20.82	20.91
2267	NYSE	ASH	Mon, May 21, 2001	21.48	21.48	21.16	21.20
2266	NYSE	ASH	Fri, May 18, 2001	21.23	21.65	21.23	21.45
2265	NYSE	ASH	Thu, May 17, 2001	21.36	21.50	21.19	21.28
2264	NYSE	ASH	Wed, May 16, 2001	20.93	21.37	20.89	21.37
2263	NYSE	ASH	Tue, May 15, 2001	20.65	21.08	20.65	20.86
2262	NYSE	ASH	Mon, May 14, 2001	20.51	20.61	20.35	20.60
2261	NYSE	ASH	Fri, May 11, 2001	20.66	20.66	20.21	20.42
2260	NYSE	ASH	Thu, May 10, 2001	20.72	20.74	20.58	20.66
2259	NYSE	ASH	Wed, May 9, 2001	20.36	20.77	20.30	20.70
2258	NYSE	ASH	Tue, May 8, 2001	20.14	20.50	19.99	20.45
2257	NYSE	ASH	Mon, May 7, 2001	20.51	20.74	19.94	20.05
2256	NYSE	ASH	Fri, May 4, 2001	19.99	20.33	19.86	20.26
2255	NYSE	ASH	Thu, May 3, 2001	19.92	20.08	19.25	19.89
2254	NYSE	ASH	Wed, May 2, 2001	20.55	20.55	19.63	19.96
2253	NYSE	ASH	Tue, May 1, 2001	20.95	21.16	20.79	21.16
2252	NYSE	ASH	Mon, Apr 30, 2001	21.21	21.37	20.97	21.07
2251	NYSE	ASH	Fri, Apr 27, 2001	21.08	21.23	20.89	21.21
2250	NYSE	ASH	Thu, Apr 26, 2001	21.04	21.16	20.83	20.91
2249	NYSE	ASH	Wed, Apr 25, 2001	20.97	21.04	20.73	20.94
2248	NYSE	ASH	Tue, Apr 24, 2001	20.97	21.26	20.96	21.14
2247	NYSE	ASH	Mon, Apr 23, 2001	20.72	21.08	20.65	21.05
2246	NYSE	ASH	Fri, Apr 20, 2001	20.62	20.99	20.52	20.80
2245	NYSE	ASH	Thu, Apr 19, 2001	20.76	20.92	20.71	20.74
2244	NYSE	ASH	Wed, Apr 18, 2001	20.70	20.97	20.56	20.88
2243	NYSE	ASH	Tue, Apr 17, 2001	20.42	20.57	19.97	20.55
2242	NYSE	ASH	Mon, Apr 16, 2001	19.90	20.42	19.90	20.42
2241	NYSE	ASH	Thu, Apr 12, 2001	19.74	20.11	19.74	20.02
2240	NYSE	ASH	Wed, Apr 11, 2001	20.30	20.30	19.72	19.78
2239	NYSE	ASH	Tue, Apr 10, 2001	19.82	20.23	19.82	20.12
2238	NYSE	ASH	Mon, Apr 9, 2001	19.32	19.83	19.32	19.69
2237	NYSE	ASH	Fri, Apr 6, 2001	19.28	19.34	18.96	19.22
2236	NYSE	ASH	Thu, Apr 5, 2001	18.94	19.40	18.79	19.40
2235	NYSE	ASH	Wed, Apr 4, 2001	18.59	18.93	18.59	18.90
2234	NYSE	ASH	Tue, Apr 3, 2001	18.80	18.80	18.45	18.54
2233	NYSE	ASH	Mon, Apr 2, 2001	18.79	19.01	18.67	18.80
2232	NYSE	ASH	Fri, Mar 30, 2001	18.60	18.93	18.60	18.79
2231	NYSE	ASH	Thu, Mar 29, 2001	18.37	18.73	18.36	18.60
2230	NYSE	ASH	Wed, Mar 28, 2001	18.45	18.49	18.10	18.37
2229	NYSE	ASH	Tue, Mar 27, 2001	18.35	18.50	18.30	18.45
2228	NYSE	ASH	Mon, Mar 26, 2001	17.95	18.54	17.83	18.35
2227	NYSE	ASH	Fri, Mar 23, 2001	17.71	18.11	17.66	17.95
2226	NYSE	ASH	Thu, Mar 22, 2001	17.89	17.89	17.59	17.81
2225	NYSE	ASH	Wed, Mar 21, 2001	18.25	18.32	17.88	18.09
2224	NYSE	ASH	Tue, Mar 20, 2001	18.25	18.56	18.10	18.30
2223	NYSE	ASH	Mon, Mar 19, 2001	18.20	18.39	18.20	18.32
2222	NYSE	ASH	Fri, Mar 16, 2001	18.62	18.88	17.97	18.08
2221	NYSE	ASH	Thu, Mar 15, 2001	19.22	19.22	18.52	18.66
2220	NYSE	ASH	Wed, Mar 14, 2001	19.52	19.53	19.09	19.17
2219	NYSE	ASH	Tue, Mar 13, 2001	19.62	19.62	19.28	19.56
2218	NYSE	ASH	Mon, Mar 12, 2001	20.16	20.17	19.53	19.55
2217	NYSE	ASH	Fri, Mar 9, 2001	20.06	20.16	19.85	20.13
2216	NYSE	ASH	Thu, Mar 8, 2001	20.15	20.18	19.77	20.14
2215	NYSE	ASH	Wed, Mar 7, 2001	19.87	20.23	19.87	20.15
2214	NYSE	ASH	Tue, Mar 6, 2001	19.69	20.01	19.66	19.87
2213	NYSE	ASH	Mon, Mar 5, 2001	19.18	19.69	19.18	19.67
2212	NYSE	ASH	Fri, Mar 2, 2001	19.08	19.08	18.98	19.06
2211	NYSE	ASH	Thu, Mar 1, 2001	19.06	19.11	18.96	19.00
2210	NYSE	ASH	Wed, Feb 28, 2001	19.08	19.08	18.85	18.99
2209	NYSE	ASH	Tue, Feb 27, 2001	18.98	19.12	18.98	19.08
2208	NYSE	ASH	Mon, Feb 26, 2001	18.96	19.18	18.93	19.08
2207	NYSE	ASH	Fri, Feb 23, 2001	19.08	19.08	18.84	18.96
2206	NYSE	ASH	Thu, Feb 22, 2001	19.23	19.36	18.92	19.08
2205	NYSE	ASH	Wed, Feb 21, 2001	19.09	19.33	19.04	19.23
2204	NYSE	ASH	Tue, Feb 20, 2001	19.26	19.40	18.93	19.29
2203	NYSE	ASH	Fri, Feb 16, 2001	19.46	19.57	19.09	19.26
2202	NYSE	ASH	Thu, Feb 15, 2001	19.28	19.42	18.96	19.37
2201	NYSE	ASH	Wed, Feb 14, 2001	19.35	19.48	19.26	19.32
2200	NYSE	ASH	Tue, Feb 13, 2001	19.33	19.45	19.17	19.44
2199	NYSE	ASH	Mon, Feb 12, 2001	19.45	19.49	19.29	19.45
2198	NYSE	ASH	Fri, Feb 9, 2001	19.46	19.69	19.42	19.46
2197	NYSE	ASH	Thu, Feb 8, 2001	19.32	19.41	19.23	19.32
2196	NYSE	ASH	Wed, Feb 7, 2001	19.22	19.44	19.06	19.26
2195	NYSE	ASH	Tue, Feb 6, 2001	19.21	19.46	19.15	19.20
2194	NYSE	ASH	Mon, Feb 5, 2001	18.93	19.57	18.93	19.21
2193	NYSE	ASH	Fri, Feb 2, 2001	18.47	18.79	18.46	18.56
2192	NYSE	ASH	Thu, Feb 1, 2001	18.05	18.45	18.05	18.30
2191	NYSE	ASH	Wed, Jan 31, 2001	18.10	18.32	18.03	18.10
2190	NYSE	ASH	Tue, Jan 30, 2001	17.92	18.10	17.59	18.10
2189	NYSE	ASH	Mon, Jan 29, 2001	17.93	18.05	17.74	17.93
2188	NYSE	ASH	Fri, Jan 26, 2001	17.81	17.93	17.60	17.91
2187	NYSE	ASH	Thu, Jan 25, 2001	17.66	18.10	17.61	17.98
2186	NYSE	ASH	Wed, Jan 24, 2001	18.03	18.03	17.47	17.58
2185	NYSE	ASH	Tue, Jan 23, 2001	17.55	17.76	17.35	17.64
2184	NYSE	ASH	Mon, Jan 22, 2001	17.41	17.58	17.16	17.55
2183	NYSE	ASH	Fri, Jan 19, 2001	17.39	17.42	17.17	17.29
2182	NYSE	ASH	Thu, Jan 18, 2001	17.62	17.64	17.14	17.39
2181	NYSE	ASH	Wed, Jan 17, 2001	17.88	17.88	17.51	17.62
2180	NYSE	ASH	Tue, Jan 16, 2001	17.48	17.81	17.31	17.70
2179	NYSE	ASH	Fri, Jan 12, 2001	16.99	17.52	16.83	17.43
2178	NYSE	ASH	Thu, Jan 11, 2001	17.27	17.27	17.02	17.09
2177	NYSE	ASH	Wed, Jan 10, 2001	17.27	17.40	17.12	17.27
2176	NYSE	ASH	Tue, Jan 9, 2001	17.32	17.37	16.91	17.30
2175	NYSE	ASH	Mon, Jan 8, 2001	16.98	17.40	16.98	17.32
2174	NYSE	ASH	Fri, Jan 5, 2001	17.22	17.39	17.01	17.13
2173	NYSE	ASH	Thu, Jan 4, 2001	17.60	17.61	16.95	17.21
2172	NYSE	ASH	Wed, Jan 3, 2001	17.58	17.63	16.99	17.60
2171	NYSE	ASH	Tue, Jan 2, 2001	17.61	17.79	17.37	17.47
2170	NYSE	ASH	Fri, Dec 29, 2000	17.39	17.73	17.32	17.56
2169	NYSE	ASH	Thu, Dec 28, 2000	17.15	17.51	16.88	17.42
2168	NYSE	ASH	Wed, Dec 27, 2000	17.31	17.43	17.12	17.27
2167	NYSE	ASH	Tue, Dec 26, 2000	16.80	17.32	16.77	17.31
2166	NYSE	ASH	Fri, Dec 22, 2000	16.66	16.70	16.34	16.68
2165	NYSE	ASH	Thu, Dec 21, 2000	16.29	16.60	16.24	16.54
2164	NYSE	ASH	Wed, Dec 20, 2000	16.57	16.57	16.03	16.14
2163	NYSE	ASH	Tue, Dec 19, 2000	16.51	16.73	16.01	16.51
2162	NYSE	ASH	Mon, Dec 18, 2000	16.17	16.63	16.17	16.61
2161	NYSE	ASH	Fri, Dec 15, 2000	15.98	16.19	15.87	16.07
2160	NYSE	ASH	Thu, Dec 14, 2000	16.23	16.39	15.73	15.88
2159	NYSE	ASH	Wed, Dec 13, 2000	16.07	16.38	16.05	16.23
2158	NYSE	ASH	Tue, Dec 12, 2000	15.75	16.32	15.69	16.17
2157	NYSE	ASH	Mon, Dec 11, 2000	15.73	15.90	15.68	15.79
2156	NYSE	ASH	Fri, Dec 8, 2000	15.75	15.76	15.40	15.73
2155	NYSE	ASH	Thu, Dec 7, 2000	15.72	15.94	15.61	15.86
2154	NYSE	ASH	Wed, Dec 6, 2000	15.49	15.63	15.27	15.60
2153	NYSE	ASH	Tue, Dec 5, 2000	15.75	15.75	15.19	15.52
2152	NYSE	ASH	Mon, Dec 4, 2000	15.63	15.75	15.46	15.66
2151	NYSE	ASH	Fri, Dec 1, 2000	15.41	15.69	15.35	15.63
2150	NYSE	ASH	Thu, Nov 30, 2000	15.41	15.41	14.98	15.35
2149	NYSE	ASH	Wed, Nov 29, 2000	15.53	15.63	15.11	15.41
2148	NYSE	ASH	Tue, Nov 28, 2000	15.72	16.05	15.47	15.60
2147	NYSE	ASH	Mon, Nov 27, 2000	15.84	16.02	15.69	15.84
2146	NYSE	ASH	Fri, Nov 24, 2000	15.87	16.08	15.84	16.02
2145	NYSE	ASH	Wed, Nov 22, 2000	16.02	16.08	15.69	15.96
2144	NYSE	ASH	Tue, Nov 21, 2000	15.78	16.21	15.69	15.93
2143	NYSE	ASH	Mon, Nov 20, 2000	16.36	16.36	15.66	15.81
2142	NYSE	ASH	Fri, Nov 17, 2000	16.15	16.30	15.96	16.27
2141	NYSE	ASH	Thu, Nov 16, 2000	16.42	16.54	15.93	16.18
2140	NYSE	ASH	Wed, Nov 15, 2000	16.21	16.57	16.21	16.51
2139	NYSE	ASH	Tue, Nov 14, 2000	15.78	16.12	15.69	16.12
2138	NYSE	ASH	Mon, Nov 13, 2000	15.78	16.12	15.60	15.72
2137	NYSE	ASH	Fri, Nov 10, 2000	16.12	16.30	15.75	15.90
2136	NYSE	ASH	Thu, Nov 9, 2000	16.18	16.18	15.75	16.08
2135	NYSE	ASH	Wed, Nov 8, 2000	16.30	16.30	15.87	16.12
2134	NYSE	ASH	Tue, Nov 7, 2000	16.12	16.51	16.12	16.24
2133	NYSE	ASH	Mon, Nov 6, 2000	16.15	16.15	15.87	16.05
2132	NYSE	ASH	Fri, Nov 3, 2000	16.05	16.45	16.05	16.24
2131	NYSE	ASH	Thu, Nov 2, 2000	16.08	16.27	15.93	16.15
2130	NYSE	ASH	Wed, Nov 1, 2000	15.96	16.21	15.87	16.08
2129	NYSE	ASH	Tue, Oct 31, 2000	15.60	16.08	15.47	16.02
2128	NYSE	ASH	Mon, Oct 30, 2000	15.35	15.60	15.26	15.60
2127	NYSE	ASH	Fri, Oct 27, 2000	15.32	15.47	15.20	15.35
2126	NYSE	ASH	Thu, Oct 26, 2000	15.41	15.56	15.29	15.41
2125	NYSE	ASH	Wed, Oct 25, 2000	15.69	15.69	15.35	15.44
2124	NYSE	ASH	Tue, Oct 24, 2000	15.69	15.75	15.53	15.60
2123	NYSE	ASH	Mon, Oct 23, 2000	15.99	16.08	15.66	15.75
2122	NYSE	ASH	Fri, Oct 20, 2000	15.63	15.96	15.63	15.96
2121	NYSE	ASH	Thu, Oct 19, 2000	15.60	15.75	15.53	15.72
2120	NYSE	ASH	Wed, Oct 18, 2000	15.72	15.81	15.50	15.66
2119	NYSE	ASH	Tue, Oct 17, 2000	15.96	16.02	15.72	15.78
2118	NYSE	ASH	Mon, Oct 16, 2000	15.84	16.08	15.69	15.87
2117	NYSE	ASH	Fri, Oct 13, 2000	16.67	16.70	15.75	15.84
2116	NYSE	ASH	Thu, Oct 12, 2000	16.42	16.67	16.24	16.57
2115	NYSE	ASH	Wed, Oct 11, 2000	16.24	16.82	16.21	16.42
2114	NYSE	ASH	Tue, Oct 10, 2000	16.36	16.51	16.05	16.24
2113	NYSE	ASH	Mon, Oct 9, 2000	16.15	16.57	16.08	16.24
2112	NYSE	ASH	Fri, Oct 6, 2000	16.24	16.51	15.99	16.08
2111	NYSE	ASH	Thu, Oct 5, 2000	16.33	16.42	15.90	16.12
2110	NYSE	ASH	Wed, Oct 4, 2000	16.51	16.57	16.18	16.24
2109	NYSE	ASH	Tue, Oct 3, 2000	16.33	16.60	16.24	16.36
2108	NYSE	ASH	Mon, Oct 2, 2000	16.57	16.57	16.08	16.24
2107	NYSE	ASH	Fri, Sep 29, 2000	16.08	16.64	16.05	16.48
2106	NYSE	ASH	Thu, Sep 28, 2000	15.81	16.02	15.56	15.93
2105	NYSE	ASH	Wed, Sep 27, 2000	15.53	16.02	15.53	15.81
2104	NYSE	ASH	Tue, Sep 26, 2000	15.66	16.02	15.56	15.63
2103	NYSE	ASH	Mon, Sep 25, 2000	15.99	15.99	15.38	15.53
2102	NYSE	ASH	Fri, Sep 22, 2000	16.02	16.27	15.99	16.05
2101	NYSE	ASH	Thu, Sep 21, 2000	16.48	16.51	16.15	16.18
2100	NYSE	ASH	Wed, Sep 20, 2000	16.60	16.85	16.48	16.48
2099	NYSE	ASH	Tue, Sep 19, 2000	17.00	17.00	16.64	16.67
2098	NYSE	ASH	Mon, Sep 18, 2000	17.25	17.31	16.91	17.06
2097	NYSE	ASH	Fri, Sep 15, 2000	16.97	17.46	16.91	17.25
2096	NYSE	ASH	Thu, Sep 14, 2000	17.22	17.22	17.00	17.03
2095	NYSE	ASH	Wed, Sep 13, 2000	17.22	17.43	17.03	17.15
2094	NYSE	ASH	Tue, Sep 12, 2000	17.86	17.86	17.19	17.34
2093	NYSE	ASH	Mon, Sep 11, 2000	17.03	18.07	17.03	18.04
2092	NYSE	ASH	Fri, Sep 8, 2000	17.46	17.49	16.73	17.03
2091	NYSE	ASH	Thu, Sep 7, 2000	17.61	17.61	17.28	17.43
2090	NYSE	ASH	Wed, Sep 6, 2000	17.58	17.74	17.52	17.55
2089	NYSE	ASH	Tue, Sep 5, 2000	17.37	17.52	17.12	17.40
2088	NYSE	ASH	Fri, Sep 1, 2000	17.06	17.83	17.06	17.40
2087	NYSE	ASH	Thu, Aug 31, 2000	17.25	17.46	17.22	17.23
2086	NYSE	ASH	Wed, Aug 30, 2000	17.15	17.40	17.15	17.28
2085	NYSE	ASH	Tue, Aug 29, 2000	17.12	17.49	17.06	17.28
2084	NYSE	ASH	Mon, Aug 28, 2000	17.12	17.46	17.09	17.22
2083	NYSE	ASH	Fri, Aug 25, 2000	17.58	17.61	17.25	17.31
2082	NYSE	ASH	Thu, Aug 24, 2000	17.46	17.58	17.37	17.49
2081	NYSE	ASH	Wed, Aug 23, 2000	17.49	17.71	17.40	17.55
2080	NYSE	ASH	Tue, Aug 22, 2000	17.34	17.61	17.31	17.49
2079	NYSE	ASH	Mon, Aug 21, 2000	17.67	17.67	17.43	17.55
2078	NYSE	ASH	Fri, Aug 18, 2000	17.64	17.71	17.45	17.52
2077	NYSE	ASH	Thu, Aug 17, 2000	17.77	17.83	17.61	17.74
2076	NYSE	ASH	Wed, Aug 16, 2000	17.58	17.80	17.49	17.61
2075	NYSE	ASH	Tue, Aug 15, 2000	17.00	17.58	17.00	17.55
2074	NYSE	ASH	Mon, Aug 14, 2000	17.22	17.25	16.67	17.09
2073	NYSE	ASH	Fri, Aug 11, 2000	17.03	17.37	17.00	17.31
2072	NYSE	ASH	Thu, Aug 10, 2000	16.64	17.22	16.57	17.08
2071	NYSE	ASH	Wed, Aug 9, 2000	16.51	16.67	16.42	16.54
2070	NYSE	ASH	Tue, Aug 8, 2000	16.33	16.45	16.18	16.42
2069	NYSE	ASH	Mon, Aug 7, 2000	16.18	16.27	16.05	16.21
2068	NYSE	ASH	Fri, Aug 4, 2000	16.08	16.18	15.90	16.18
2067	NYSE	ASH	Thu, Aug 3, 2000	16.27	16.39	16.12	16.12
2066	NYSE	ASH	Wed, Aug 2, 2000	16.15	16.45	16.12	16.27
2065	NYSE	ASH	Tue, Aug 1, 2000	16.05	16.33	15.96	16.15
2064	NYSE	ASH	Mon, Jul 31, 2000	16.12	16.36	15.99	16.12
2063	NYSE	ASH	Fri, Jul 28, 2000	16.30	16.39	15.93	16.08
2062	NYSE	ASH	Thu, Jul 27, 2000	15.96	16.45	15.96	16.24
2061	NYSE	ASH	Wed, Jul 26, 2000	16.15	16.33	16.12	16.13
2060	NYSE	ASH	Tue, Jul 25, 2000	16.51	16.82	16.42	16.45
2059	NYSE	ASH	Mon, Jul 24, 2000	16.76	16.91	16.45	16.45
2058	NYSE	ASH	Fri, Jul 21, 2000	16.64	16.88	16.54	16.54
2057	NYSE	ASH	Thu, Jul 20, 2000	17.37	17.43	16.67	16.70
2056	NYSE	ASH	Wed, Jul 19, 2000	17.34	17.64	17.31	17.37
2055	NYSE	ASH	Tue, Jul 18, 2000	17.34	17.52	17.19	17.34
2054	NYSE	ASH	Mon, Jul 17, 2000	17.58	17.58	17.12	17.34
2053	NYSE	ASH	Fri, Jul 14, 2000	17.49	17.64	17.28	17.43
2052	NYSE	ASH	Thu, Jul 13, 2000	17.46	17.74	17.46	17.49
2051	NYSE	ASH	Wed, Jul 12, 2000	18.04	18.07	17.67	17.67
2050	NYSE	ASH	Tue, Jul 11, 2000	17.37	18.19	17.37	18.10
2049	NYSE	ASH	Mon, Jul 10, 2000	17.31	17.52	17.28	17.43
2048	NYSE	ASH	Fri, Jul 7, 2000	17.22	17.43	17.09	17.31
2047	NYSE	ASH	Thu, Jul 6, 2000	17.15	17.37	17.00	17.25
2046	NYSE	ASH	Wed, Jul 5, 2000	17.95	17.95	17.19	17.28
2045	NYSE	ASH	Mon, Jul 3, 2000	17.15	17.74	17.12	17.74
2044	NYSE	ASH	Fri, Jun 30, 2000	17.19	17.46	17.15	17.15
2043	NYSE	ASH	Thu, Jun 29, 2000	17.55	17.55	17.22	17.37
2042	NYSE	ASH	Wed, Jun 28, 2000	17.49	17.61	17.28	17.57
2041	NYSE	ASH	Tue, Jun 27, 2000	17.43	17.67	17.40	17.49
2040	NYSE	ASH	Mon, Jun 26, 2000	18.10	18.10	17.43	17.55
2039	NYSE	ASH	Fri, Jun 23, 2000	17.61	18.13	17.61	18.04
2038	NYSE	ASH	Thu, Jun 22, 2000	17.86	17.86	17.52	17.61
2037	NYSE	ASH	Wed, Jun 21, 2000	17.58	17.83	17.52	17.58
2036	NYSE	ASH	Tue, Jun 20, 2000	17.86	17.86	17.25	17.49
2035	NYSE	ASH	Mon, Jun 19, 2000	17.61	17.86	17.43	17.86
2034	NYSE	ASH	Fri, Jun 16, 2000	17.15	17.55	17.15	17.51
2033	NYSE	ASH	Thu, Jun 15, 2000	17.83	17.86	17.28	17.40
2032	NYSE	ASH	Wed, Jun 14, 2000	17.71	18.04	17.64	17.89
2031	NYSE	ASH	Tue, Jun 13, 2000	17.67	17.80	17.55	17.67
2030	NYSE	ASH	Mon, Jun 12, 2000	17.31	17.77	17.31	17.61
2029	NYSE	ASH	Fri, Jun 9, 2000	16.97	17.34	16.97	17.22
2028	NYSE	ASH	Thu, Jun 8, 2000	16.97	17.09	16.88	17.03
2027	NYSE	ASH	Wed, Jun 7, 2000	17.22	17.31	16.79	16.97
2026	NYSE	ASH	Tue, Jun 6, 2000	17.22	17.43	17.03	17.09
2025	NYSE	ASH	Mon, Jun 5, 2000	17.15	17.46	17.12	17.22
2024	NYSE	ASH	Fri, Jun 2, 2000	17.77	17.86	17.03	17.12
2023	NYSE	ASH	Thu, Jun 1, 2000	16.97	17.86	16.82	17.77
2022	NYSE	ASH	Wed, May 31, 2000	16.88	17.31	16.76	17.09
2021	NYSE	ASH	Tue, May 30, 2000	16.45	16.91	16.45	16.76
2020	NYSE	ASH	Fri, May 26, 2000	16.91	17.15	16.48	16.51
2019	NYSE	ASH	Thu, May 25, 2000	17.00	17.12	16.57	16.79
2018	NYSE	ASH	Wed, May 24, 2000	17.28	17.31	16.97	17.06
2017	NYSE	ASH	Tue, May 23, 2000	17.25	17.25	16.97	17.15
2016	NYSE	ASH	Mon, May 22, 2000	17.28	17.31	17.03	17.25
2015	NYSE	ASH	Fri, May 19, 2000	17.61	17.61	16.94	17.09
2014	NYSE	ASH	Thu, May 18, 2000	17.58	17.71	17.52	17.58
2013	NYSE	ASH	Wed, May 17, 2000	17.15	17.43	16.94	17.37
2012	NYSE	ASH	Tue, May 16, 2000	17.25	17.37	17.09	17.22
2011	NYSE	ASH	Mon, May 15, 2000	17.31	17.52	17.09	17.12
2010	NYSE	ASH	Fri, May 12, 2000	17.34	17.40	17.19	17.31
2009	NYSE	ASH	Thu, May 11, 2000	16.88	17.71	16.88	17.34
2008	NYSE	ASH	Wed, May 10, 2000	17.22	17.31	16.82	16.94
2007	NYSE	ASH	Tue, May 9, 2000	17.19	17.31	17.12	17.22
2006	NYSE	ASH	Mon, May 8, 2000	17.12	17.31	17.06	17.15
2005	NYSE	ASH	Fri, May 5, 2000	17.06	17.09	16.91	17.00
2004	NYSE	ASH	Thu, May 4, 2000	17.12	17.37	16.94	17.15
2003	NYSE	ASH	Wed, May 3, 2000	17.12	17.22	16.97	17.12
2002	NYSE	ASH	Tue, May 2, 2000	16.91	17.34	16.88	17.22
2001	NYSE	ASH	Mon, May 1, 2000	16.70	16.85	16.57	16.79
2000	NYSE	ASH	Fri, Apr 28, 2000	16.76	16.82	16.51	16.70
1999	NYSE	ASH	Thu, Apr 27, 2000	16.67	16.85	16.39	16.67
1998	NYSE	ASH	Wed, Apr 26, 2000	16.73	16.76	16.30	16.30
1997	NYSE	ASH	Tue, Apr 25, 2000	16.73	16.85	16.48	16.85
1996	NYSE	ASH	Mon, Apr 24, 2000	16.21	16.82	16.12	16.54
1995	NYSE	ASH	Thu, Apr 20, 2000	16.70	17.12	16.42	16.54
1994	NYSE	ASH	Wed, Apr 19, 2000	16.39	16.88	16.21	16.67
1993	NYSE	ASH	Tue, Apr 18, 2000	15.69	16.36	15.66	16.27
1992	NYSE	ASH	Mon, Apr 17, 2000	16.02	16.27	15.78	15.90
1991	NYSE	ASH	Fri, Apr 14, 2000	16.21	16.70	15.66	15.90
1990	NYSE	ASH	Thu, Apr 13, 2000	16.51	16.88	16.30	16.33
1989	NYSE	ASH	Wed, Apr 12, 2000	15.84	17.00	15.84	16.51
1988	NYSE	ASH	Tue, Apr 11, 2000	15.35	15.75	15.26	15.47
1987	NYSE	ASH	Mon, Apr 10, 2000	15.63	15.87	15.60	15.60
1986	NYSE	ASH	Fri, Apr 7, 2000	15.81	15.99	15.60	15.69
1985	NYSE	ASH	Thu, Apr 6, 2000	15.69	16.08	15.50	15.69
1984	NYSE	ASH	Wed, Apr 5, 2000	16.18	16.21	15.50	15.56
1983	NYSE	ASH	Tue, Apr 4, 2000	16.24	16.27	15.99	16.15
1982	NYSE	ASH	Mon, Apr 3, 2000	16.36	16.36	16.05	16.12
1981	NYSE	ASH	Fri, Mar 31, 2000	16.54	16.67	16.27	16.27
1980	NYSE	ASH	Thu, Mar 30, 2000	15.32	16.57	15.32	16.48
1979	NYSE	ASH	Wed, Mar 29, 2000	15.81	16.27	15.72	16.18
1978	NYSE	ASH	Tue, Mar 28, 2000	15.84	16.27	15.81	15.87
1977	NYSE	ASH	Mon, Mar 27, 2000	16.30	16.39	15.81	15.84
1976	NYSE	ASH	Fri, Mar 24, 2000	15.93	16.33	15.93	16.18
1975	NYSE	ASH	Thu, Mar 23, 2000	15.96	16.33	15.78	16.05
1974	NYSE	ASH	Wed, Mar 22, 2000	15.84	16.12	15.78	16.08
1973	NYSE	ASH	Tue, Mar 21, 2000	15.72	16.08	15.72	15.96
1972	NYSE	ASH	Mon, Mar 20, 2000	15.53	15.72	15.41	15.53
1971	NYSE	ASH	Fri, Mar 17, 2000	16.24	16.30	15.47	15.53
1970	NYSE	ASH	Thu, Mar 16, 2000	15.69	16.57	15.66	16.54
1969	NYSE	ASH	Wed, Mar 15, 2000	15.17	15.72	15.01	15.50
1968	NYSE	ASH	Tue, Mar 14, 2000	15.44	15.47	14.77	15.11
1967	NYSE	ASH	Mon, Mar 13, 2000	15.41	15.60	15.14	15.56
1966	NYSE	ASH	Fri, Mar 10, 2000	15.20	15.63	14.98	15.53
1965	NYSE	ASH	Thu, Mar 9, 2000	15.17	15.50	15.08	15.38
1964	NYSE	ASH	Wed, Mar 8, 2000	15.44	15.53	15.20	15.32
1963	NYSE	ASH	Tue, Mar 7, 2000	15.14	15.60	15.14	15.38
1962	NYSE	ASH	Mon, Mar 6, 2000	15.66	15.66	15.11	15.14
1961	NYSE	ASH	Fri, Mar 3, 2000	15.90	15.90	15.56	15.60
1960	NYSE	ASH	Thu, Mar 2, 2000	15.66	16.05	15.38	15.66
1959	NYSE	ASH	Wed, Mar 1, 2000	15.23	15.72	15.17	15.69
1958	NYSE	ASH	Tue, Feb 29, 2000	14.68	15.53	14.62	15.23
1957	NYSE	ASH	Mon, Feb 28, 2000	14.49	14.77	14.25	14.68
1956	NYSE	ASH	Fri, Feb 25, 2000	14.40	14.65	14.34	14.34
1955	NYSE	ASH	Thu, Feb 24, 2000	14.80	14.80	14.01	14.22
1954	NYSE	ASH	Wed, Feb 23, 2000	15.14	15.14	14.92	14.92
1953	NYSE	ASH	Tue, Feb 22, 2000	15.01	15.29	14.95	15.14
1952	NYSE	ASH	Fri, Feb 18, 2000	15.29	15.38	14.86	15.04
1951	NYSE	ASH	Thu, Feb 17, 2000	15.41	15.50	15.32	15.41
1950	NYSE	ASH	Wed, Feb 16, 2000	15.63	15.78	15.41	15.53
1949	NYSE	ASH	Tue, Feb 15, 2000	15.44	15.66	15.44	15.56
1948	NYSE	ASH	Mon, Feb 14, 2000	15.53	15.66	15.35	15.66
1947	NYSE	ASH	Fri, Feb 11, 2000	15.60	15.66	15.29	15.50
1946	NYSE	ASH	Thu, Feb 10, 2000	15.66	15.66	15.41	15.53
1945	NYSE	ASH	Wed, Feb 9, 2000	16.08	16.08	15.60	15.60
1944	NYSE	ASH	Tue, Feb 8, 2000	15.81	16.05	15.69	15.96
1943	NYSE	ASH	Mon, Feb 7, 2000	16.05	16.21	15.81	15.81
1942	NYSE	ASH	Fri, Feb 4, 2000	16.12	16.18	15.84	16.05
1941	NYSE	ASH	Thu, Feb 3, 2000	16.12	16.15	15.90	16.02
1940	NYSE	ASH	Wed, Feb 2, 2000	16.15	16.45	16.08	16.12
1939	NYSE	ASH	Tue, Feb 1, 2000	15.90	15.96	15.69	15.96
1938	NYSE	ASH	Mon, Jan 31, 2000	15.72	15.96	15.72	15.93
1937	NYSE	ASH	Fri, Jan 28, 2000	15.90	16.08	15.66	15.75
1936	NYSE	ASH	Thu, Jan 27, 2000	15.72	15.81	15.17	15.66
1935	NYSE	ASH	Wed, Jan 26, 2000	16.27	16.48	15.72	15.78
1934	NYSE	ASH	Tue, Jan 25, 2000	16.27	16.45	16.15	16.27
1933	NYSE	ASH	Mon, Jan 24, 2000	17.03	17.03	15.96	16.15
1932	NYSE	ASH	Fri, Jan 21, 2000	16.85	17.37	16.82	17.09
1931	NYSE	ASH	Thu, Jan 20, 2000	16.48	17.43	16.33	16.85
1930	NYSE	ASH	Wed, Jan 19, 2000	16.54	16.64	16.21	16.54
1929	NYSE	ASH	Tue, Jan 18, 2000	16.21	16.64	16.05	16.60
1928	NYSE	ASH	Fri, Jan 14, 2000	16.42	16.51	16.21	16.30
1927	NYSE	ASH	Thu, Jan 13, 2000	16.54	16.64	16.27	16.51
1926	NYSE	ASH	Wed, Jan 12, 2000	16.60	16.70	16.54	16.57
1925	NYSE	ASH	Tue, Jan 11, 2000	16.39	16.60	16.39	16.48
1924	NYSE	ASH	Mon, Jan 10, 2000	16.45	16.45	16.24	16.39
1923	NYSE	ASH	Fri, Jan 7, 2000	16.18	16.91	16.15	16.67
1922	NYSE	ASH	Thu, Jan 6, 2000	15.78	16.08	15.63	15.99
1921	NYSE	ASH	Wed, Jan 5, 2000	15.41	15.99	15.41	15.81
1920	NYSE	ASH	Tue, Jan 4, 2000	15.53	15.81	15.53	15.63
1919	NYSE	ASH	Mon, Jan 3, 2000	15.96	16.02	15.66	15.66
1918	NYSE	ASH	Fri, Dec 31, 1999	16.05	16.12	15.96	16.12
1917	NYSE	ASH	Thu, Dec 30, 1999	15.96	16.15	15.81	16.12
1916	NYSE	ASH	Wed, Dec 29, 1999	15.72	16.12	15.72	16.05
1915	NYSE	ASH	Tue, Dec 28, 1999	15.50	15.87	15.50	15.78
1914	NYSE	ASH	Mon, Dec 27, 1999	16.05	16.12	15.60	15.60
1913	NYSE	ASH	Thu, Dec 23, 1999	15.69	16.15	15.66	16.05
1912	NYSE	ASH	Wed, Dec 22, 1999	15.23	15.90	15.23	15.66
1911	NYSE	ASH	Tue, Dec 21, 1999	15.35	15.78	15.29	15.35
1910	NYSE	ASH	Mon, Dec 20, 1999	15.78	15.99	15.35	15.44
1909	NYSE	ASH	Fri, Dec 17, 1999	16.02	16.12	15.72	15.72
1908	NYSE	ASH	Thu, Dec 16, 1999	15.90	16.12	15.90	15.93
1907	NYSE	ASH	Wed, Dec 15, 1999	15.84	16.02	15.72	15.93
1906	NYSE	ASH	Tue, Dec 14, 1999	16.02	16.21	15.78	15.84
1905	NYSE	ASH	Mon, Dec 13, 1999	16.21	16.27	16.02	16.02
1904	NYSE	ASH	Fri, Dec 10, 1999	16.57	16.57	16.12	16.12
1903	NYSE	ASH	Thu, Dec 9, 1999	16.36	16.64	16.36	16.54
1902	NYSE	ASH	Wed, Dec 8, 1999	15.90	16.39	15.69	16.36
1901	NYSE	ASH	Tue, Dec 7, 1999	16.02	16.15	15.81	15.81
1900	NYSE	ASH	Mon, Dec 6, 1999	16.42	16.42	16.08	16.12
1899	NYSE	ASH	Fri, Dec 3, 1999	16.33	16.64	16.27	16.54
1898	NYSE	ASH	Thu, Dec 2, 1999	16.39	16.64	16.15	16.24
1897	NYSE	ASH	Wed, Dec 1, 1999	16.39	16.64	16.30	16.39
1896	NYSE	ASH	Tue, Nov 30, 1999	16.12	16.57	16.08	16.51
1895	NYSE	ASH	Mon, Nov 29, 1999	16.18	16.57	15.99	16.27
1894	NYSE	ASH	Fri, Nov 26, 1999	16.45	16.51	16.27	16.27
1893	NYSE	ASH	Wed, Nov 24, 1999	16.39	16.57	16.02	16.42
1892	NYSE	ASH	Tue, Nov 23, 1999	16.64	16.70	16.18	16.39
1891	NYSE	ASH	Mon, Nov 22, 1999	17.03	17.03	16.67	16.70
1890	NYSE	ASH	Fri, Nov 19, 1999	17.28	17.31	17.06	17.12
1889	NYSE	ASH	Thu, Nov 18, 1999	17.37	17.43	17.22	17.40
1888	NYSE	ASH	Wed, Nov 17, 1999	17.19	17.58	17.19	17.46
1887	NYSE	ASH	Tue, Nov 16, 1999	17.03	17.34	16.91	17.15
1886	NYSE	ASH	Mon, Nov 15, 1999	16.91	17.15	16.70	17.12
1885	NYSE	ASH	Fri, Nov 12, 1999	16.79	17.12	16.64	17.06
1884	NYSE	ASH	Thu, Nov 11, 1999	16.76	17.06	16.70	16.85
1883	NYSE	ASH	Wed, Nov 10, 1999	16.18	16.76	16.15	16.73
1882	NYSE	ASH	Tue, Nov 9, 1999	16.39	16.48	16.15	16.18
1881	NYSE	ASH	Mon, Nov 8, 1999	16.21	16.48	16.18	16.45
1880	NYSE	ASH	Fri, Nov 5, 1999	16.45	16.48	16.15	16.18
1879	NYSE	ASH	Thu, Nov 4, 1999	16.48	16.60	16.30	16.45
1878	NYSE	ASH	Wed, Nov 3, 1999	16.27	16.70	16.27	16.48
1877	NYSE	ASH	Tue, Nov 2, 1999	16.27	16.64	16.15	16.24
1876	NYSE	ASH	Mon, Nov 1, 1999	15.93	16.36	15.93	16.30
1875	NYSE	ASH	Fri, Oct 29, 1999	15.99	16.36	15.84	16.15
1874	NYSE	ASH	Thu, Oct 28, 1999	15.66	15.99	15.66	15.96
1873	NYSE	ASH	Wed, Oct 27, 1999	15.23	15.63	15.23	15.56
1872	NYSE	ASH	Tue, Oct 26, 1999	15.32	15.53	15.17	15.23
1871	NYSE	ASH	Mon, Oct 25, 1999	15.35	15.53	15.29	15.41
1870	NYSE	ASH	Fri, Oct 22, 1999	15.17	15.93	15.17	15.53
1869	NYSE	ASH	Thu, Oct 21, 1999	14.86	15.29	14.83	15.17
1868	NYSE	ASH	Wed, Oct 20, 1999	15.26	15.26	14.92	15.17
1867	NYSE	ASH	Tue, Oct 19, 1999	15.66	15.69	15.20	15.23
1866	NYSE	ASH	Mon, Oct 18, 1999	15.35	15.84	15.32	15.63
1865	NYSE	ASH	Fri, Oct 15, 1999	15.66	15.66	15.35	15.35
1864	NYSE	ASH	Thu, Oct 14, 1999	15.96	15.96	15.60	15.66
1863	NYSE	ASH	Wed, Oct 13, 1999	16.02	16.15	15.93	15.96
1862	NYSE	ASH	Tue, Oct 12, 1999	16.54	16.54	15.96	16.18
1861	NYSE	ASH	Mon, Oct 11, 1999	16.42	16.60	16.27	16.57
1860	NYSE	ASH	Fri, Oct 8, 1999	16.08	16.45	15.90	16.39
1859	NYSE	ASH	Thu, Oct 7, 1999	16.70	16.70	16.21	16.27
1858	NYSE	ASH	Wed, Oct 6, 1999	16.88	17.03	16.57	16.82
1857	NYSE	ASH	Tue, Oct 5, 1999	16.64	16.91	16.54	16.88
1856	NYSE	ASH	Mon, Oct 4, 1999	16.64	16.70	16.39	16.51
1855	NYSE	ASH	Fri, Oct 1, 1999	16.45	16.70	16.24	16.64
1854	NYSE	ASH	Thu, Sep 30, 1999	17.22	17.28	16.45	16.45
1853	NYSE	ASH	Wed, Sep 29, 1999	17.28	17.34	17.15	17.19
1852	NYSE	ASH	Tue, Sep 28, 1999	17.25	17.40	17.12	17.37
1851	NYSE	ASH	Mon, Sep 27, 1999	17.09	17.34	17.00	17.22
1850	NYSE	ASH	Fri, Sep 24, 1999	17.34	17.37	16.88	16.97
1849	NYSE	ASH	Thu, Sep 23, 1999	17.64	17.77	17.28	17.34
1848	NYSE	ASH	Wed, Sep 22, 1999	17.52	17.86	17.52	17.67
1847	NYSE	ASH	Tue, Sep 21, 1999	17.80	17.80	17.51	17.52
1846	NYSE	ASH	Mon, Sep 20, 1999	18.16	18.19	17.64	17.67
1845	NYSE	ASH	Fri, Sep 17, 1999	17.98	18.26	17.86	18.23
1844	NYSE	ASH	Thu, Sep 16, 1999	18.13	18.19	17.86	17.92
1843	NYSE	ASH	Wed, Sep 15, 1999	18.35	18.41	18.10	18.10
1842	NYSE	ASH	Tue, Sep 14, 1999	18.38	18.44	18.16	18.38
1841	NYSE	ASH	Mon, Sep 13, 1999	18.59	18.59	18.29	18.44
1840	NYSE	ASH	Fri, Sep 10, 1999	18.78	18.84	18.59	18.62
1839	NYSE	ASH	Thu, Sep 9, 1999	18.62	18.96	18.56	18.81
1838	NYSE	ASH	Wed, Sep 8, 1999	18.62	19.11	18.47	18.65
1837	NYSE	ASH	Tue, Sep 7, 1999	18.68	18.84	18.59	18.62
1836	NYSE	ASH	Fri, Sep 3, 1999	18.65	18.78	18.56	18.59
1835	NYSE	ASH	Thu, Sep 2, 1999	18.78	18.78	18.53	18.65
1834	NYSE	ASH	Wed, Sep 1, 1999	18.87	18.90	18.68	18.84
1833	NYSE	ASH	Tue, Aug 31, 1999	18.65	18.99	18.62	18.87
1832	NYSE	ASH	Mon, Aug 30, 1999	18.71	18.74	18.50	18.68
1831	NYSE	ASH	Fri, Aug 27, 1999	18.59	18.78	18.59	18.68
1830	NYSE	ASH	Thu, Aug 26, 1999	18.59	18.65	18.53	18.62
1829	NYSE	ASH	Wed, Aug 25, 1999	18.59	18.71	18.53	18.62
1828	NYSE	ASH	Tue, Aug 24, 1999	18.50	18.78	18.29	18.65
1827	NYSE	ASH	Mon, Aug 23, 1999	18.62	18.78	18.62	18.74
1826	NYSE	ASH	Fri, Aug 20, 1999	18.84	19.02	18.84	18.93
1825	NYSE	ASH	Thu, Aug 19, 1999	18.62	19.02	18.62	18.90
1824	NYSE	ASH	Wed, Aug 18, 1999	18.74	18.78	18.59	18.65
1823	NYSE	ASH	Tue, Aug 17, 1999	18.93	18.93	18.71	18.84
1822	NYSE	ASH	Mon, Aug 16, 1999	19.05	19.08	18.74	18.93
1821	NYSE	ASH	Fri, Aug 13, 1999	19.36	19.48	19.02	19.08
1820	NYSE	ASH	Thu, Aug 12, 1999	19.48	19.57	19.30	19.39
1819	NYSE	ASH	Wed, Aug 11, 1999	19.14	19.48	18.93	19.48
1818	NYSE	ASH	Tue, Aug 10, 1999	19.26	19.45	19.08	19.14
1817	NYSE	ASH	Mon, Aug 9, 1999	19.45	19.75	19.17	19.23
1816	NYSE	ASH	Fri, Aug 6, 1999	19.51	19.57	19.08	19.30
1815	NYSE	ASH	Thu, Aug 5, 1999	19.05	19.57	18.99	19.57
1814	NYSE	ASH	Wed, Aug 4, 1999	18.99	19.57	18.93	19.02
1813	NYSE	ASH	Tue, Aug 3, 1999	18.84	19.08	18.81	19.08
1812	NYSE	ASH	Mon, Aug 2, 1999	18.65	19.11	18.56	18.93
1811	NYSE	ASH	Fri, Jul 30, 1999	18.84	18.96	18.53	18.59
1810	NYSE	ASH	Thu, Jul 29, 1999	19.08	19.17	18.65	18.81
1809	NYSE	ASH	Wed, Jul 28, 1999	18.93	19.30	18.84	19.17
1808	NYSE	ASH	Tue, Jul 27, 1999	19.30	19.45	18.93	19.02
1807	NYSE	ASH	Mon, Jul 26, 1999	19.60	19.66	19.23	19.26
1806	NYSE	ASH	Fri, Jul 23, 1999	19.72	19.94	19.42	19.60
1805	NYSE	ASH	Thu, Jul 22, 1999	19.57	19.75	19.39	19.66
1804	NYSE	ASH	Wed, Jul 21, 1999	20.30	20.30	19.69	19.82
1803	NYSE	ASH	Tue, Jul 20, 1999	20.30	20.30	19.85	19.88
1802	NYSE	ASH	Mon, Jul 19, 1999	21.16	21.22	20.43	20.43
1801	NYSE	ASH	Fri, Jul 16, 1999	21.16	21.31	20.95	21.13
1800	NYSE	ASH	Thu, Jul 15, 1999	21.22	21.25	20.98	21.16
1799	NYSE	ASH	Wed, Jul 14, 1999	21.22	21.22	20.89	21.01
1798	NYSE	ASH	Tue, Jul 13, 1999	20.95	21.10	20.82	21.10
1797	NYSE	ASH	Mon, Jul 12, 1999	20.82	21.10	20.79	20.95
1796	NYSE	ASH	Fri, Jul 9, 1999	20.67	20.95	20.52	20.95
1795	NYSE	ASH	Thu, Jul 8, 1999	20.79	21.10	20.55	20.67
1794	NYSE	ASH	Wed, Jul 7, 1999	20.52	20.73	20.46	20.67
1793	NYSE	ASH	Tue, Jul 6, 1999	20.09	20.55	20.09	20.37
1792	NYSE	ASH	Fri, Jul 2, 1999	20.18	20.27	19.97	20.09
1791	NYSE	ASH	Thu, Jul 1, 1999	19.60	20.30	19.57	20.09
1790	NYSE	ASH	Wed, Jun 30, 1999	19.57	19.66	19.36	19.63
1789	NYSE	ASH	Tue, Jun 29, 1999	19.51	19.54	19.39	19.54
1788	NYSE	ASH	Mon, Jun 28, 1999	19.36	19.57	19.36	19.45
1787	NYSE	ASH	Fri, Jun 25, 1999	19.39	19.66	19.20	19.30
1786	NYSE	ASH	Thu, Jun 24, 1999	19.75	19.75	19.23	19.57
1785	NYSE	ASH	Wed, Jun 23, 1999	20.12	20.12	19.69	19.72
1784	NYSE	ASH	Tue, Jun 22, 1999	20.30	20.30	19.85	20.06
1783	NYSE	ASH	Mon, Jun 21, 1999	20.30	20.49	20.12	20.43
1782	NYSE	ASH	Fri, Jun 18, 1999	20.27	20.34	20.15	20.27
1781	NYSE	ASH	Thu, Jun 17, 1999	20.30	20.55	20.27	20.30
1780	NYSE	ASH	Wed, Jun 16, 1999	20.12	20.24	19.78	20.06
1779	NYSE	ASH	Tue, Jun 15, 1999	20.15	20.18	19.69	19.91
1778	NYSE	ASH	Mon, Jun 14, 1999	19.69	20.43	19.69	19.97
1777	NYSE	ASH	Fri, Jun 11, 1999	19.78	19.97	19.63	19.69
1776	NYSE	ASH	Thu, Jun 10, 1999	19.51	19.88	19.51	19.88
1775	NYSE	ASH	Wed, Jun 9, 1999	19.91	20.03	19.57	19.60
1774	NYSE	ASH	Tue, Jun 8, 1999	19.94	20.18	19.85	19.91
1773	NYSE	ASH	Mon, Jun 7, 1999	20.09	20.09	19.82	19.94
1772	NYSE	ASH	Fri, Jun 4, 1999	19.88	20.55	19.80	20.09
1771	NYSE	ASH	Thu, Jun 3, 1999	19.78	19.94	19.60	19.75
1770	NYSE	ASH	Wed, Jun 2, 1999	20.00	20.12	19.54	19.60
1769	NYSE	ASH	Tue, Jun 1, 1999	19.72	20.18	19.54	19.91
1768	NYSE	ASH	Fri, May 28, 1999	19.72	20.21	19.57	19.94
1767	NYSE	ASH	Thu, May 27, 1999	20.09	20.09	19.69	19.72
1766	NYSE	ASH	Wed, May 26, 1999	19.91	20.09	19.69	20.03
1765	NYSE	ASH	Tue, May 25, 1999	20.58	20.58	20.00	20.00
1764	NYSE	ASH	Mon, May 24, 1999	21.16	21.19	20.64	20.70
1763	NYSE	ASH	Fri, May 21, 1999	20.98	21.31	20.89	20.95
1762	NYSE	ASH	Thu, May 20, 1999	21.16	21.25	20.79	20.98
1761	NYSE	ASH	Wed, May 19, 1999	20.79	21.28	20.79	21.16
1760	NYSE	ASH	Tue, May 18, 1999	20.79	20.95	20.67	20.76
1759	NYSE	ASH	Mon, May 17, 1999	21.01	21.01	20.61	20.73
1758	NYSE	ASH	Fri, May 14, 1999	21.04	21.04	20.79	20.98
1757	NYSE	ASH	Thu, May 13, 1999	21.04	21.16	20.89	21.04
1756	NYSE	ASH	Wed, May 12, 1999	21.04	21.04	20.55	20.95
1755	NYSE	ASH	Tue, May 11, 1999	21.31	21.41	20.85	21.04
1754	NYSE	ASH	Mon, May 10, 1999	21.10	21.28	20.79	21.07
1753	NYSE	ASH	Fri, May 7, 1999	21.16	21.28	20.89	21.19
1752	NYSE	ASH	Thu, May 6, 1999	21.10	21.22	20.95	21.13
1751	NYSE	ASH	Wed, May 5, 1999	21.04	21.16	20.79	21.04
1750	NYSE	ASH	Tue, May 4, 1999	21.13	21.34	20.95	21.04
1749	NYSE	ASH	Mon, May 3, 1999	20.61	21.25	20.58	21.25
1748	NYSE	ASH	Fri, Apr 30, 1999	20.89	21.01	20.30	20.67
1747	NYSE	ASH	Thu, Apr 29, 1999	21.01	21.19	20.76	20.98
1746	NYSE	ASH	Wed, Apr 28, 1999	20.61	21.16	20.58	20.92
1745	NYSE	ASH	Tue, Apr 27, 1999	20.89	21.01	20.52	20.52
1744	NYSE	ASH	Mon, Apr 26, 1999	21.01	21.19	20.79	20.89
1743	NYSE	ASH	Fri, Apr 23, 1999	21.41	21.53	20.95	21.07
1742	NYSE	ASH	Thu, Apr 22, 1999	21.19	21.59	21.04	21.41
1741	NYSE	ASH	Wed, Apr 21, 1999	21.59	21.77	20.95	21.31
1740	NYSE	ASH	Tue, Apr 20, 1999	21.07	21.77	20.87	21.77
1739	NYSE	ASH	Mon, Apr 19, 1999	21.01	21.59	20.92	21.04
1738	NYSE	ASH	Fri, Apr 16, 1999	20.73	21.07	20.64	21.01
1737	NYSE	ASH	Thu, Apr 15, 1999	21.19	21.31	20.58	20.64
1736	NYSE	ASH	Wed, Apr 14, 1999	20.55	21.16	20.46	21.01
1735	NYSE	ASH	Tue, Apr 13, 1999	20.46	20.58	20.18	20.52
1734	NYSE	ASH	Mon, Apr 12, 1999	20.24	20.67	20.15	20.55
1733	NYSE	ASH	Fri, Apr 9, 1999	20.18	20.43	20.15	20.37
1732	NYSE	ASH	Thu, Apr 8, 1999	19.75	20.21	19.51	20.15
1731	NYSE	ASH	Wed, Apr 7, 1999	19.88	19.88	19.33	19.63
1730	NYSE	ASH	Tue, Apr 6, 1999	20.64	20.85	19.75	19.91
1729	NYSE	ASH	Mon, Apr 5, 1999	20.49	20.95	20.30	20.82
1728	NYSE	ASH	Thu, Apr 1, 1999	19.85	20.67	19.85	20.43
1727	NYSE	ASH	Wed, Mar 31, 1999	20.27	20.40	19.94	20.03
1726	NYSE	ASH	Tue, Mar 30, 1999	20.79	20.82	20.30	20.40
1725	NYSE	ASH	Mon, Mar 29, 1999	21.04	21.41	21.04	21.16
1724	NYSE	ASH	Fri, Mar 26, 1999	20.70	21.01	20.64	20.95
1723	NYSE	ASH	Thu, Mar 25, 1999	20.89	20.89	20.37	20.58
1722	NYSE	ASH	Wed, Mar 24, 1999	20.46	21.01	20.46	20.73
1721	NYSE	ASH	Tue, Mar 23, 1999	20.73	20.89	20.27	20.46
1720	NYSE	ASH	Mon, Mar 22, 1999	20.98	21.01	20.49	20.73
1719	NYSE	ASH	Fri, Mar 19, 1999	20.79	21.01	20.73	20.98
1718	NYSE	ASH	Thu, Mar 18, 1999	20.85	20.98	20.70	20.79
1717	NYSE	ASH	Wed, Mar 17, 1999	20.70	20.95	20.67	20.85
1716	NYSE	ASH	Tue, Mar 16, 1999	20.64	20.82	20.43	20.58
1715	NYSE	ASH	Mon, Mar 15, 1999	20.85	20.92	20.37	20.64
1714	NYSE	ASH	Fri, Mar 12, 1999	20.92	21.16	20.92	21.04
1713	NYSE	ASH	Thu, Mar 11, 1999	20.85	21.22	20.73	20.73
1712	NYSE	ASH	Wed, Mar 10, 1999	20.64	21.01	20.49	20.67
1711	NYSE	ASH	Tue, Mar 9, 1999	20.70	20.95	20.43	20.64
1710	NYSE	ASH	Mon, Mar 8, 1999	21.01	21.13	20.73	20.92
1709	NYSE	ASH	Fri, Mar 5, 1999	20.67	21.13	20.49	20.92
1708	NYSE	ASH	Thu, Mar 4, 1999	20.58	20.64	20.43	20.64
1707	NYSE	ASH	Wed, Mar 3, 1999	20.64	20.73	20.21	20.40
1706	NYSE	ASH	Tue, Mar 2, 1999	20.92	21.04	20.55	20.64
1705	NYSE	ASH	Mon, Mar 1, 1999	21.71	21.86	21.04	21.04
1704	NYSE	ASH	Fri, Feb 26, 1999	21.62	21.96	21.04	21.77
1703	NYSE	ASH	Thu, Feb 25, 1999	21.50	21.71	21.16	21.53
1702	NYSE	ASH	Wed, Feb 24, 1999	21.62	21.74	21.47	21.56
1701	NYSE	ASH	Tue, Feb 23, 1999	21.65	21.89	21.56	21.65
1700	NYSE	ASH	Mon, Feb 22, 1999	21.68	21.96	21.50	21.53
1699	NYSE	ASH	Fri, Feb 19, 1999	21.93	22.05	21.77	22.02
1698	NYSE	ASH	Thu, Feb 18, 1999	22.02	22.29	21.77	22.08
1697	NYSE	ASH	Wed, Feb 17, 1999	22.51	22.54	21.68	21.80
1696	NYSE	ASH	Tue, Feb 16, 1999	22.45	22.66	22.32	22.51
1695	NYSE	ASH	Fri, Feb 12, 1999	22.90	22.93	22.14	22.35
1694	NYSE	ASH	Thu, Feb 11, 1999	22.78	22.90	22.63	22.90
1693	NYSE	ASH	Wed, Feb 10, 1999	22.54	23.09	22.45	22.90
1692	NYSE	ASH	Tue, Feb 9, 1999	23.27	23.27	22.45	22.48
1691	NYSE	ASH	Mon, Feb 8, 1999	23.15	23.33	22.96	23.18
1690	NYSE	ASH	Fri, Feb 5, 1999	22.90	23.18	22.90	23.06
1689	NYSE	ASH	Thu, Feb 4, 1999	22.72	22.90	22.41	22.69
1688	NYSE	ASH	Wed, Feb 3, 1999	22.72	22.72	22.26	22.60
1687	NYSE	ASH	Tue, Feb 2, 1999	22.66	23.21	22.48	22.72
1686	NYSE	ASH	Mon, Feb 1, 1999	23.18	23.18	22.81	22.84
1685	NYSE	ASH	Fri, Jan 29, 1999	22.69	23.30	22.41	23.24
1684	NYSE	ASH	Thu, Jan 28, 1999	22.87	23.33	22.54	22.72
1683	NYSE	ASH	Wed, Jan 27, 1999	23.12	23.12	22.78	22.84
1682	NYSE	ASH	Tue, Jan 26, 1999	23.24	23.36	23.00	23.12
1681	NYSE	ASH	Mon, Jan 25, 1999	23.21	23.30	22.93	23.24
1680	NYSE	ASH	Fri, Jan 22, 1999	23.12	23.27	22.96	23.12
1679	NYSE	ASH	Thu, Jan 21, 1999	23.42	23.55	22.84	23.21
1678	NYSE	ASH	Wed, Jan 20, 1999	23.91	24.07	23.52	23.55
1677	NYSE	ASH	Tue, Jan 19, 1999	23.55	23.79	23.27	23.70
1676	NYSE	ASH	Fri, Jan 15, 1999	23.30	23.64	23.27	23.58
1675	NYSE	ASH	Thu, Jan 14, 1999	23.52	23.85	23.24	23.24
1674	NYSE	ASH	Wed, Jan 13, 1999	24.00	24.43	23.52	23.55
1673	NYSE	ASH	Tue, Jan 12, 1999	24.16	24.22	23.97	24.10
1672	NYSE	ASH	Mon, Jan 11, 1999	24.40	24.46	24.04	24.22
1671	NYSE	ASH	Fri, Jan 8, 1999	24.71	24.71	24.22	24.43
1670	NYSE	ASH	Thu, Jan 7, 1999	24.77	24.77	24.22	24.59
1669	NYSE	ASH	Wed, Jan 6, 1999	24.40	24.77	24.31	24.77
1668	NYSE	ASH	Tue, Jan 5, 1999	24.10	24.43	23.76	24.37
1667	NYSE	ASH	Mon, Jan 4, 1999	23.67	24.46	23.58	24.19
1666	NYSE	ASH	Thu, Dec 31, 1998	23.36	23.70	23.36	23.67
1665	NYSE	ASH	Wed, Dec 30, 1998	23.70	23.70	23.12	23.27
1664	NYSE	ASH	Tue, Dec 29, 1998	23.73	23.97	23.64	23.94
1663	NYSE	ASH	Mon, Dec 28, 1998	24.16	24.16	23.73	23.85
1662	NYSE	ASH	Thu, Dec 24, 1998	23.82	24.16	23.73	24.10
1661	NYSE	ASH	Wed, Dec 23, 1998	23.82	23.88	23.30	23.88
1660	NYSE	ASH	Tue, Dec 22, 1998	23.73	23.91	23.52	23.82
1659	NYSE	ASH	Mon, Dec 21, 1998	23.97	24.25	23.73	23.73
1658	NYSE	ASH	Fri, Dec 18, 1998	23.97	24.10	23.67	24.10
1657	NYSE	ASH	Thu, Dec 17, 1998	23.97	24.04	23.88	24.00
1656	NYSE	ASH	Wed, Dec 16, 1998	23.97	24.10	23.76	23.97
1655	NYSE	ASH	Tue, Dec 15, 1998	23.97	24.00	23.73	23.97
1654	NYSE	ASH	Mon, Dec 14, 1998	23.97	24.07	23.91	23.94
1653	NYSE	ASH	Fri, Dec 11, 1998	24.00	24.10	23.64	24.04
1652	NYSE	ASH	Thu, Dec 10, 1998	24.07	24.16	23.70	24.07
1651	NYSE	ASH	Wed, Dec 9, 1998	23.48	23.97	23.45	23.97
1650	NYSE	ASH	Tue, Dec 8, 1998	23.97	23.97	23.24	23.61
1649	NYSE	ASH	Mon, Dec 7, 1998	23.73	24.04	23.67	23.97
1648	NYSE	ASH	Fri, Dec 4, 1998	23.91	24.04	23.79	23.85
1647	NYSE	ASH	Thu, Dec 3, 1998	23.97	24.19	23.88	23.91
1646	NYSE	ASH	Wed, Dec 2, 1998	23.67	24.19	23.67	24.04
1645	NYSE	ASH	Tue, Dec 1, 1998	23.82	24.13	23.64	23.70
1644	NYSE	ASH	Mon, Nov 30, 1998	25.56	25.69	23.79	23.79
1643	NYSE	ASH	Fri, Nov 27, 1998	25.38	25.56	25.35	25.44
1642	NYSE	ASH	Wed, Nov 25, 1998	25.26	25.53	25.07	25.23
1641	NYSE	ASH	Tue, Nov 24, 1998	25.11	25.35	25.07	25.26
1640	NYSE	ASH	Mon, Nov 23, 1998	24.59	24.95	24.46	24.95
1639	NYSE	ASH	Fri, Nov 20, 1998	24.22	24.56	24.19	24.56
1638	NYSE	ASH	Thu, Nov 19, 1998	24.19	24.28	23.97	24.00
1637	NYSE	ASH	Wed, Nov 18, 1998	23.94	24.43	23.91	24.34
1636	NYSE	ASH	Tue, Nov 17, 1998	24.62	24.62	23.85	24.07
1635	NYSE	ASH	Mon, Nov 16, 1998	24.52	24.68	24.37	24.62
1634	NYSE	ASH	Fri, Nov 13, 1998	24.16	24.49	24.04	24.49
1633	NYSE	ASH	Thu, Nov 12, 1998	24.43	24.46	23.64	24.04
1632	NYSE	ASH	Wed, Nov 11, 1998	24.34	24.71	24.25	24.28
1631	NYSE	ASH	Tue, Nov 10, 1998	24.40	24.49	24.13	24.34
1630	NYSE	ASH	Mon, Nov 9, 1998	24.92	24.95	24.19	24.43
1629	NYSE	ASH	Fri, Nov 6, 1998	24.74	25.04	24.40	24.89
1628	NYSE	ASH	Thu, Nov 5, 1998	24.49	24.71	24.19	24.68
1627	NYSE	ASH	Wed, Nov 4, 1998	24.00	24.56	24.00	24.56
1626	NYSE	ASH	Tue, Nov 3, 1998	24.19	24.43	24.00	24.00
1625	NYSE	ASH	Mon, Nov 2, 1998	23.52	24.31	23.52	24.19
1624	NYSE	ASH	Fri, Oct 30, 1998	23.06	23.58	22.87	23.55
1623	NYSE	ASH	Thu, Oct 29, 1998	22.78	23.00	22.60	22.96
1622	NYSE	ASH	Wed, Oct 28, 1998	23.27	23.30	22.72	22.72
1621	NYSE	ASH	Tue, Oct 27, 1998	23.58	23.70	23.09	23.27
1620	NYSE	ASH	Mon, Oct 26, 1998	23.67	23.67	23.24	23.48
1619	NYSE	ASH	Fri, Oct 23, 1998	23.73	23.85	23.67	23.76
1618	NYSE	ASH	Thu, Oct 22, 1998	23.91	23.94	23.64	23.79
1617	NYSE	ASH	Wed, Oct 21, 1998	24.13	24.25	23.88	23.97
1616	NYSE	ASH	Tue, Oct 20, 1998	23.33	24.22	23.33	24.13
1615	NYSE	ASH	Mon, Oct 19, 1998	22.93	23.30	22.87	23.24
1614	NYSE	ASH	Fri, Oct 16, 1998	22.20	22.81	22.14	22.81
1613	NYSE	ASH	Thu, Oct 15, 1998	21.47	22.29	21.28	22.02
1612	NYSE	ASH	Wed, Oct 14, 1998	21.31	21.65	21.07	21.34
1611	NYSE	ASH	Tue, Oct 13, 1998	21.47	21.68	21.19	21.22
1610	NYSE	ASH	Mon, Oct 12, 1998	21.50	21.65	21.25	21.50
1609	NYSE	ASH	Fri, Oct 9, 1998	21.34	21.71	21.10	21.53
1608	NYSE	ASH	Thu, Oct 8, 1998	21.53	21.53	20.73	21.25
1607	NYSE	ASH	Wed, Oct 7, 1998	21.59	22.02	21.37	21.62
1606	NYSE	ASH	Tue, Oct 6, 1998	21.71	22.08	21.59	21.59
1605	NYSE	ASH	Mon, Oct 5, 1998	21.47	21.83	21.07	21.59
1604	NYSE	ASH	Fri, Oct 2, 1998	20.89	21.47	20.79	21.34
1603	NYSE	ASH	Thu, Oct 1, 1998	22.08	22.11	20.67	20.82
1602	NYSE	ASH	Wed, Sep 30, 1998	23.36	23.42	22.57	22.63
1601	NYSE	ASH	Tue, Sep 29, 1998	23.48	23.61	23.18	23.48
1600	NYSE	ASH	Mon, Sep 28, 1998	23.55	23.55	23.36	23.45
1599	NYSE	ASH	Fri, Sep 25, 1998	23.70	24.10	23.48	23.48
1598	NYSE	ASH	Thu, Sep 24, 1998	24.25	24.31	23.64	23.67
1597	NYSE	ASH	Wed, Sep 23, 1998	23.76	24.19	23.76	24.19
1596	NYSE	ASH	Tue, Sep 22, 1998	23.58	24.00	23.48	23.76
1595	NYSE	ASH	Mon, Sep 21, 1998	23.52	23.73	23.15	23.45
1594	NYSE	ASH	Fri, Sep 18, 1998	23.55	23.67	23.36	23.48
1593	NYSE	ASH	Thu, Sep 17, 1998	23.52	23.85	23.36	23.48
1592	NYSE	ASH	Wed, Sep 16, 1998	23.97	24.04	23.33	23.45
1591	NYSE	ASH	Tue, Sep 15, 1998	23.97	24.19	23.67	23.85
1590	NYSE	ASH	Mon, Sep 14, 1998	23.67	24.52	23.67	23.85
1589	NYSE	ASH	Fri, Sep 11, 1998	23.03	23.64	22.93	23.61
1588	NYSE	ASH	Thu, Sep 10, 1998	23.12	23.55	23.00	23.09
1587	NYSE	ASH	Wed, Sep 9, 1998	24.10	24.16	23.33	23.42
1586	NYSE	ASH	Tue, Sep 8, 1998	23.52	24.13	23.52	24.00
1585	NYSE	ASH	Fri, Sep 4, 1998	23.30	23.85	23.09	23.55
1584	NYSE	ASH	Thu, Sep 3, 1998	23.03	23.24	22.60	23.21
1583	NYSE	ASH	Wed, Sep 2, 1998	22.93	23.42	22.75	23.15
1582	NYSE	ASH	Tue, Sep 1, 1998	22.38	23.00	22.17	22.87
1581	NYSE	ASH	Mon, Aug 31, 1998	22.87	23.21	22.23	22.29
1580	NYSE	ASH	Fri, Aug 28, 1998	23.73	24.00	23.06	23.21
1579	NYSE	ASH	Thu, Aug 27, 1998	24.89	24.89	23.70	23.97
1578	NYSE	ASH	Wed, Aug 26, 1998	24.89	25.17	24.77	24.86
1577	NYSE	ASH	Tue, Aug 25, 1998	25.59	25.59	24.95	24.95
1576	NYSE	ASH	Mon, Aug 24, 1998	25.84	26.05	25.44	25.53
1575	NYSE	ASH	Fri, Aug 21, 1998	25.63	25.93	25.11	25.78
1574	NYSE	ASH	Thu, Aug 20, 1998	25.93	26.02	25.75	25.90
1573	NYSE	ASH	Wed, Aug 19, 1998	26.85	26.85	25.78	26.15
1572	NYSE	ASH	Tue, Aug 18, 1998	25.50	26.18	25.44	26.11
1571	NYSE	ASH	Mon, Aug 17, 1998	25.01	25.41	24.95	25.35
1570	NYSE	ASH	Fri, Aug 14, 1998	25.07	25.11	24.80	25.01
1569	NYSE	ASH	Thu, Aug 13, 1998	25.01	25.11	24.83	25.07
1568	NYSE	ASH	Wed, Aug 12, 1998	24.49	25.04	24.46	24.95
1567	NYSE	ASH	Tue, Aug 11, 1998	24.49	24.65	24.34	24.52
1566	NYSE	ASH	Mon, Aug 10, 1998	24.68	24.68	24.40	24.56
1565	NYSE	ASH	Fri, Aug 7, 1998	24.49	25.01	24.25	24.59
1564	NYSE	ASH	Thu, Aug 6, 1998	24.25	24.40	23.67	24.37
1563	NYSE	ASH	Wed, Aug 5, 1998	24.77	24.83	23.79	24.31
1562	NYSE	ASH	Tue, Aug 4, 1998	25.29	25.56	24.71	24.74
1561	NYSE	ASH	Mon, Aug 3, 1998	25.20	25.59	25.07	25.29
1560	NYSE	ASH	Fri, Jul 31, 1998	25.96	25.96	25.23	25.38
1559	NYSE	ASH	Thu, Jul 30, 1998	25.81	26.18	25.81	26.05
1558	NYSE	ASH	Wed, Jul 29, 1998	25.56	25.84	25.47	25.81
1557	NYSE	ASH	Tue, Jul 28, 1998	25.44	25.63	25.26	25.50
1556	NYSE	ASH	Mon, Jul 27, 1998	25.63	25.72	25.20	25.44
1555	NYSE	ASH	Fri, Jul 24, 1998	26.15	26.33	25.59	25.81
1554	NYSE	ASH	Thu, Jul 23, 1998	26.27	26.70	25.90	25.90
1553	NYSE	ASH	Wed, Jul 22, 1998	26.24	26.24	25.75	26.15
1552	NYSE	ASH	Tue, Jul 21, 1998	26.66	26.73	26.27	26.36
1551	NYSE	ASH	Mon, Jul 20, 1998	27.00	27.49	26.70	26.79
1550	NYSE	ASH	Fri, Jul 17, 1998	27.03	27.40	26.94	27.09
1549	NYSE	ASH	Thu, Jul 16, 1998	27.06	27.22	26.88	27.09
1548	NYSE	ASH	Wed, Jul 15, 1998	27.37	27.37	26.88	27.18
1547	NYSE	ASH	Tue, Jul 14, 1998	26.15	27.55	26.15	27.55
1546	NYSE	ASH	Mon, Jul 13, 1998	26.36	26.45	26.15	26.15
1545	NYSE	ASH	Fri, Jul 10, 1998	25.87	26.36	25.75	26.36
1544	NYSE	ASH	Thu, Jul 9, 1998	25.72	25.87	25.47	25.87
1543	NYSE	ASH	Wed, Jul 8, 1998	25.20	25.78	25.20	25.72
1542	NYSE	ASH	Tue, Jul 7, 1998	25.75	25.78	25.17	25.20
1541	NYSE	ASH	Mon, Jul 6, 1998	25.35	25.56	25.26	25.44
1540	NYSE	ASH	Thu, Jul 2, 1998	25.26	25.53	25.23	25.32
1539	NYSE	ASH	Wed, Jul 1, 1998	25.23	25.29	25.11	25.26
1538	NYSE	ASH	Tue, Jun 30, 1998	25.29	25.38	25.14	25.26
1537	NYSE	ASH	Mon, Jun 29, 1998	25.41	25.53	25.14	25.17
1536	NYSE	ASH	Fri, Jun 26, 1998	24.95	25.23	24.92	25.23
1535	NYSE	ASH	Thu, Jun 25, 1998	24.95	25.04	24.80	24.86
1534	NYSE	ASH	Wed, Jun 24, 1998	24.83	25.04	24.74	24.95
1533	NYSE	ASH	Tue, Jun 23, 1998	24.62	24.86	24.46	24.77
1532	NYSE	ASH	Mon, Jun 22, 1998	24.34	24.68	24.34	24.49
1531	NYSE	ASH	Fri, Jun 19, 1998	24.40	24.40	24.19	24.34
1530	NYSE	ASH	Thu, Jun 18, 1998	24.16	24.28	24.10	24.16
1529	NYSE	ASH	Wed, Jun 17, 1998	24.31	24.43	23.94	24.07
1528	NYSE	ASH	Tue, Jun 16, 1998	23.82	24.25	23.73	24.10
1527	NYSE	ASH	Mon, Jun 15, 1998	23.91	23.97	23.48	23.70
1526	NYSE	ASH	Fri, Jun 12, 1998	24.00	24.10	23.48	24.10
1525	NYSE	ASH	Thu, Jun 11, 1998	24.65	24.68	23.97	24.07
1524	NYSE	ASH	Wed, Jun 10, 1998	24.49	24.77	24.28	24.52
1523	NYSE	ASH	Tue, Jun 9, 1998	24.95	24.95	24.52	24.59
1522	NYSE	ASH	Mon, Jun 8, 1998	25.14	25.29	24.86	24.92
1521	NYSE	ASH	Fri, Jun 5, 1998	24.56	24.98	24.56	24.98
1520	NYSE	ASH	Thu, Jun 4, 1998	24.40	24.74	24.25	24.56
1519	NYSE	ASH	Wed, Jun 3, 1998	24.13	24.37	24.07	24.25
1518	NYSE	ASH	Tue, Jun 2, 1998	24.37	24.49	24.04	24.13
1517	NYSE	ASH	Mon, Jun 1, 1998	24.28	24.40	24.07	24.37
1516	NYSE	ASH	Fri, May 29, 1998	24.04	24.68	24.04	24.40
1515	NYSE	ASH	Thu, May 28, 1998	24.10	24.16	23.48	23.52
1514	NYSE	ASH	Wed, May 27, 1998	23.67	24.28	23.67	24.13
1513	NYSE	ASH	Tue, May 26, 1998	24.68	24.68	23.67	23.73
1512	NYSE	ASH	Fri, May 22, 1998	24.62	24.74	24.46	24.68
1511	NYSE	ASH	Thu, May 21, 1998	25.38	25.44	24.86	24.92
1510	NYSE	ASH	Wed, May 20, 1998	25.56	25.59	25.23	25.32
1509	NYSE	ASH	Tue, May 19, 1998	25.56	25.59	25.38	25.47
1508	NYSE	ASH	Mon, May 18, 1998	25.96	26.08	25.50	25.53
1507	NYSE	ASH	Fri, May 15, 1998	26.39	26.39	25.90	25.99
1506	NYSE	ASH	Thu, May 14, 1998	26.48	26.57	26.24	26.42
1505	NYSE	ASH	Wed, May 13, 1998	26.57	26.76	26.42	26.54
1504	NYSE	ASH	Tue, May 12, 1998	26.60	26.66	26.42	26.63
1503	NYSE	ASH	Mon, May 11, 1998	26.51	26.66	26.51	26.60
1502	NYSE	ASH	Fri, May 8, 1998	26.57	26.66	26.48	26.54
1501	NYSE	ASH	Thu, May 7, 1998	26.51	26.57	26.42	26.48
1500	NYSE	ASH	Wed, May 6, 1998	25.99	26.57	25.99	26.48
1499	NYSE	ASH	Tue, May 5, 1998	25.87	26.05	25.73	25.99
1498	NYSE	ASH	Mon, May 4, 1998	25.72	25.90	25.59	25.69
1497	NYSE	ASH	Fri, May 1, 1998	25.96	25.99	25.63	25.78
1496	NYSE	ASH	Thu, Apr 30, 1998	25.56	26.02	25.50	25.87
1495	NYSE	ASH	Wed, Apr 29, 1998	25.32	25.56	25.29	25.44
1494	NYSE	ASH	Tue, Apr 28, 1998	25.81	25.84	25.23	25.23
1493	NYSE	ASH	Mon, Apr 27, 1998	25.84	25.93	25.56	25.69
1492	NYSE	ASH	Fri, Apr 24, 1998	26.66	26.66	25.93	26.02
1491	NYSE	ASH	Thu, Apr 23, 1998	26.97	27.00	26.42	26.54
1490	NYSE	ASH	Wed, Apr 22, 1998	27.03	27.12	26.91	27.00
1489	NYSE	ASH	Tue, Apr 21, 1998	26.82	27.12	26.82	26.94
1488	NYSE	ASH	Mon, Apr 20, 1998	26.70	26.91	26.51	26.82
1487	NYSE	ASH	Fri, Apr 17, 1998	26.57	27.12	26.45	26.94
1486	NYSE	ASH	Thu, Apr 16, 1998	26.08	26.63	26.02	26.48
1485	NYSE	ASH	Wed, Apr 15, 1998	25.75	26.24	25.50	26.05
1484	NYSE	ASH	Tue, Apr 14, 1998	26.05	26.05	25.47	25.72
1483	NYSE	ASH	Mon, Apr 13, 1998	26.08	26.27	25.90	26.11
1482	NYSE	ASH	Thu, Apr 9, 1998	25.84	26.24	25.81	25.96
1481	NYSE	ASH	Wed, Apr 8, 1998	25.99	26.18	25.81	25.84
1480	NYSE	ASH	Tue, Apr 7, 1998	26.63	26.66	25.84	26.11
1479	NYSE	ASH	Mon, Apr 6, 1998	26.66	26.91	26.48	26.70
1478	NYSE	ASH	Fri, Apr 3, 1998	26.91	26.97	26.57	26.60
1477	NYSE	ASH	Thu, Apr 2, 1998	27.49	27.55	26.79	26.91
1476	NYSE	ASH	Wed, Apr 1, 1998	27.80	27.80	27.28	27.46
1475	NYSE	ASH	Tue, Mar 31, 1998	27.92	28.13	27.55	27.70
1474	NYSE	ASH	Mon, Mar 30, 1998	27.49	27.74	27.49	27.74
1473	NYSE	ASH	Fri, Mar 27, 1998	28.04	28.10	27.46	27.58
1472	NYSE	ASH	Thu, Mar 26, 1998	27.92	27.98	27.70	27.92
1471	NYSE	ASH	Wed, Mar 25, 1998	27.46	27.95	27.46	27.80
1470	NYSE	ASH	Tue, Mar 24, 1998	27.95	28.01	27.52	27.52
1469	NYSE	ASH	Mon, Mar 23, 1998	27.89	28.35	27.86	27.92
1468	NYSE	ASH	Fri, Mar 20, 1998	27.70	27.86	27.46	27.70
1467	NYSE	ASH	Thu, Mar 19, 1998	27.61	27.70	27.40	27.70
1466	NYSE	ASH	Wed, Mar 18, 1998	27.37	27.61	27.31	27.61
1465	NYSE	ASH	Tue, Mar 17, 1998	28.07	28.07	27.37	27.46
1464	NYSE	ASH	Mon, Mar 16, 1998	27.83	28.10	27.70	28.04
1463	NYSE	ASH	Fri, Mar 13, 1998	27.46	27.77	27.46	27.77
1462	NYSE	ASH	Thu, Mar 12, 1998	27.58	27.61	27.31	27.46
1461	NYSE	ASH	Wed, Mar 11, 1998	27.46	27.58	27.03	27.58
1460	NYSE	ASH	Tue, Mar 10, 1998	27.40	27.77	27.37	27.55
1459	NYSE	ASH	Mon, Mar 9, 1998	27.31	27.40	27.09	27.28
1458	NYSE	ASH	Fri, Mar 6, 1998	27.70	27.77	27.40	27.43
1457	NYSE	ASH	Thu, Mar 5, 1998	27.64	28.04	27.58	27.61
1456	NYSE	ASH	Wed, Mar 4, 1998	27.74	27.89	27.52	27.74
1455	NYSE	ASH	Tue, Mar 3, 1998	27.22	27.74	27.22	27.74
1454	NYSE	ASH	Mon, Mar 2, 1998	27.15	27.77	27.15	27.52
1453	NYSE	ASH	Fri, Feb 27, 1998	26.85	27.40	26.76	27.25
1452	NYSE	ASH	Thu, Feb 26, 1998	26.54	26.91	26.42	26.85
1451	NYSE	ASH	Wed, Feb 25, 1998	26.82	26.82	26.54	26.54
1450	NYSE	ASH	Tue, Feb 24, 1998	26.66	26.76	26.42	26.70
1449	NYSE	ASH	Mon, Feb 23, 1998	26.82	26.82	26.66	26.73
1448	NYSE	ASH	Fri, Feb 20, 1998	26.57	26.66	26.48	26.63
1447	NYSE	ASH	Thu, Feb 19, 1998	26.63	26.79	26.48	26.63
1446	NYSE	ASH	Wed, Feb 18, 1998	26.51	26.73	26.45	26.66
1445	NYSE	ASH	Tue, Feb 17, 1998	26.39	26.63	26.27	26.45
1444	NYSE	ASH	Fri, Feb 13, 1998	26.18	26.42	26.11	26.33
1443	NYSE	ASH	Thu, Feb 12, 1998	26.91	26.94	26.15	26.27
1442	NYSE	ASH	Wed, Feb 11, 1998	26.54	26.57	26.08	26.42
1441	NYSE	ASH	Tue, Feb 10, 1998	26.36	26.70	26.30	26.66
1440	NYSE	ASH	Mon, Feb 9, 1998	26.24	26.39	26.18	26.30
1439	NYSE	ASH	Fri, Feb 6, 1998	26.21	26.24	25.96	26.05
1438	NYSE	ASH	Thu, Feb 5, 1998	26.36	26.39	26.05	26.11
1437	NYSE	ASH	Wed, Feb 4, 1998	26.24	26.39	25.93	26.24
1436	NYSE	ASH	Tue, Feb 3, 1998	26.27	26.36	25.93	26.24
1435	NYSE	ASH	Mon, Feb 2, 1998	25.93	26.48	25.93	26.39
1434	NYSE	ASH	Fri, Jan 30, 1998	26.08	26.08	25.69	25.81
1433	NYSE	ASH	Thu, Jan 29, 1998	26.42	26.42	26.02	26.08
1432	NYSE	ASH	Wed, Jan 28, 1998	26.39	26.42	26.24	26.39
1431	NYSE	ASH	Tue, Jan 27, 1998	26.08	26.63	26.02	26.39
1430	NYSE	ASH	Mon, Jan 26, 1998	25.93	26.33	25.90	26.18
1429	NYSE	ASH	Fri, Jan 23, 1998	25.93	26.05	25.47	25.81
1428	NYSE	ASH	Thu, Jan 22, 1998	25.59	25.90	25.59	25.81
1427	NYSE	ASH	Wed, Jan 21, 1998	25.90	26.11	25.53	25.72
1426	NYSE	ASH	Tue, Jan 20, 1998	25.14	25.78	25.14	25.78
1425	NYSE	ASH	Fri, Jan 16, 1998	25.41	25.41	24.95	25.35
1424	NYSE	ASH	Thu, Jan 15, 1998	25.69	25.72	25.20	25.35
1423	NYSE	ASH	Wed, Jan 14, 1998	25.17	25.69	25.07	25.69
1422	NYSE	ASH	Tue, Jan 13, 1998	24.89	24.95	24.31	24.95
1421	NYSE	ASH	Mon, Jan 12, 1998	24.77	24.80	24.22	24.80
1420	NYSE	ASH	Fri, Jan 9, 1998	25.93	25.93	24.83	25.20
1419	NYSE	ASH	Thu, Jan 8, 1998	25.96	26.08	25.66	25.90
1418	NYSE	ASH	Wed, Jan 7, 1998	25.50	25.99	25.50	25.90
1417	NYSE	ASH	Tue, Jan 6, 1998	26.39	26.42	25.53	25.56
1416	NYSE	ASH	Mon, Jan 5, 1998	26.02	26.42	25.87	26.39
1415	NYSE	ASH	Fri, Jan 2, 1998	26.39	26.42	25.69	25.99
1414	NYSE	ASH	Wed, Dec 31, 1997	26.05	26.39	25.93	26.27
1413	NYSE	ASH	Tue, Dec 30, 1997	25.20	26.11	25.20	26.11
1412	NYSE	ASH	Mon, Dec 29, 1997	25.20	25.20	24.95	25.14
1411	NYSE	ASH	Fri, Dec 26, 1997	25.04	25.11	24.80	25.01
1410	NYSE	ASH	Wed, Dec 24, 1997	25.44	25.44	24.80	24.95
1409	NYSE	ASH	Tue, Dec 23, 1997	25.32	25.63	24.89	25.44
1408	NYSE	ASH	Mon, Dec 22, 1997	24.62	25.38	24.59	25.32
1407	NYSE	ASH	Fri, Dec 19, 1997	24.65	24.68	23.91	24.56
1406	NYSE	ASH	Thu, Dec 18, 1997	24.25	24.77	24.22	24.77
1405	NYSE	ASH	Wed, Dec 17, 1997	23.79	24.43	23.76	24.28
1404	NYSE	ASH	Tue, Dec 16, 1997	24.28	24.77	23.70	23.85
1403	NYSE	ASH	Mon, Dec 15, 1997	23.48	24.59	23.48	24.34
1402	NYSE	ASH	Fri, Dec 12, 1997	23.12	23.39	23.03	23.30
1401	NYSE	ASH	Thu, Dec 11, 1997	23.36	23.42	23.09	23.12
1400	NYSE	ASH	Wed, Dec 10, 1997	23.03	23.36	23.03	23.30
1399	NYSE	ASH	Tue, Dec 9, 1997	23.21	23.21	22.90	23.15
1398	NYSE	ASH	Mon, Dec 8, 1997	23.15	23.36	22.93	23.15
1397	NYSE	ASH	Fri, Dec 5, 1997	22.57	23.27	22.57	23.09
1396	NYSE	ASH	Thu, Dec 4, 1997	23.06	23.06	22.48	22.51
1395	NYSE	ASH	Wed, Dec 3, 1997	22.72	22.96	22.57	22.87
1394	NYSE	ASH	Tue, Dec 2, 1997	22.54	23.18	22.45	22.69
1393	NYSE	ASH	Mon, Dec 1, 1997	22.87	22.87	22.45	22.54
1392	NYSE	ASH	Fri, Nov 28, 1997	22.63	23.00	22.57	22.84
1391	NYSE	ASH	Wed, Nov 26, 1997	22.93	23.03	22.60	22.66
1390	NYSE	ASH	Tue, Nov 25, 1997	23.18	23.36	22.78	22.96
1389	NYSE	ASH	Mon, Nov 24, 1997	22.78	23.39	22.72	23.09
1388	NYSE	ASH	Fri, Nov 21, 1997	23.18	23.27	22.78	22.84
1387	NYSE	ASH	Thu, Nov 20, 1997	22.72	23.24	22.54	23.18
1386	NYSE	ASH	Wed, Nov 19, 1997	23.24	23.24	22.75	22.75
1385	NYSE	ASH	Tue, Nov 18, 1997	23.30	23.52	23.21	23.27
1384	NYSE	ASH	Mon, Nov 17, 1997	22.87	23.15	22.81	23.03
1383	NYSE	ASH	Fri, Nov 14, 1997	22.11	22.63	22.11	22.57
1382	NYSE	ASH	Thu, Nov 13, 1997	22.38	22.48	21.96	22.05
1381	NYSE	ASH	Wed, Nov 12, 1997	22.51	22.57	22.32	22.38
1380	NYSE	ASH	Tue, Nov 11, 1997	23.00	23.00	22.57	22.66
1379	NYSE	ASH	Mon, Nov 10, 1997	23.15	23.42	22.93	23.00
1378	NYSE	ASH	Fri, Nov 7, 1997	23.09	23.21	22.78	23.03
1377	NYSE	ASH	Thu, Nov 6, 1997	23.18	23.45	22.87	23.21
1376	NYSE	ASH	Wed, Nov 5, 1997	23.70	23.70	23.21	23.27
1375	NYSE	ASH	Tue, Nov 4, 1997	23.94	23.97	23.48	23.67
1374	NYSE	ASH	Mon, Nov 3, 1997	24.04	24.16	23.55	23.94
1373	NYSE	ASH	Fri, Oct 31, 1997	22.87	23.58	22.87	23.33
1372	NYSE	ASH	Thu, Oct 30, 1997	22.51	23.09	22.35	22.69
1371	NYSE	ASH	Wed, Oct 29, 1997	22.41	22.61	22.17	22.57
1370	NYSE	ASH	Tue, Oct 28, 1997	22.75	22.75	21.59	22.32
1369	NYSE	ASH	Mon, Oct 27, 1997	23.30	23.48	22.72	23.03
1368	NYSE	ASH	Fri, Oct 24, 1997	23.94	23.94	23.24	23.42
1367	NYSE	ASH	Thu, Oct 23, 1997	24.43	24.43	23.73	23.94
1366	NYSE	ASH	Wed, Oct 22, 1997	24.86	24.95	24.37	24.62
1365	NYSE	ASH	Tue, Oct 21, 1997	24.71	24.98	24.49	24.77
1364	NYSE	ASH	Mon, Oct 20, 1997	25.63	25.63	24.65	24.71
1363	NYSE	ASH	Fri, Oct 17, 1997	25.69	25.84	25.53	25.75
1362	NYSE	ASH	Thu, Oct 16, 1997	25.59	26.24	25.59	25.69
1361	NYSE	ASH	Wed, Oct 15, 1997	25.78	26.02	25.59	25.87
1360	NYSE	ASH	Tue, Oct 14, 1997	25.84	25.93	25.56	25.90
1359	NYSE	ASH	Mon, Oct 13, 1997	26.30	26.30	25.66	25.66
1358	NYSE	ASH	Fri, Oct 10, 1997	26.18	26.33	25.99	26.11
1357	NYSE	ASH	Thu, Oct 9, 1997	26.21	26.39	25.99	26.27
1356	NYSE	ASH	Wed, Oct 8, 1997	26.48	26.51	26.05	26.05
1355	NYSE	ASH	Tue, Oct 7, 1997	26.33	26.51	26.15	26.42
1354	NYSE	ASH	Mon, Oct 6, 1997	26.36	26.51	26.21	26.27
1353	NYSE	ASH	Fri, Oct 3, 1997	26.88	26.91	26.36	26.51
1352	NYSE	ASH	Thu, Oct 2, 1997	26.79	26.88	26.60	26.79
1351	NYSE	ASH	Wed, Oct 1, 1997	26.51	26.85	26.33	26.85
1350	NYSE	ASH	Tue, Sep 30, 1997	26.51	26.60	26.33	26.60
1349	NYSE	ASH	Mon, Sep 29, 1997	26.08	26.88	26.08	26.63
1348	NYSE	ASH	Fri, Sep 26, 1997	26.05	26.15	25.84	26.08
1347	NYSE	ASH	Thu, Sep 25, 1997	26.15	26.21	25.84	26.08
1346	NYSE	ASH	Wed, Sep 24, 1997	25.53	25.96	25.44	25.47
1345	NYSE	ASH	Tue, Sep 23, 1997	25.50	25.63	25.14	25.38
1344	NYSE	ASH	Mon, Sep 22, 1997	25.87	25.87	25.59	25.69
1343	NYSE	ASH	Fri, Sep 19, 1997	25.87	26.05	25.81	25.87
1342	NYSE	ASH	Thu, Sep 18, 1997	25.53	26.18	25.47	26.11
1341	NYSE	ASH	Wed, Sep 17, 1997	26.24	26.24	25.66	25.69
1340	NYSE	ASH	Tue, Sep 16, 1997	25.69	26.30	25.69	26.30
1339	NYSE	ASH	Mon, Sep 15, 1997	25.69	25.84	25.41	25.53
1338	NYSE	ASH	Fri, Sep 12, 1997	25.41	25.81	25.38	25.69
1337	NYSE	ASH	Thu, Sep 11, 1997	25.72	25.72	25.35	25.59
1336	NYSE	ASH	Wed, Sep 10, 1997	25.81	26.02	25.72	25.78
1335	NYSE	ASH	Tue, Sep 9, 1997	25.66	26.11	25.63	25.69
1334	NYSE	ASH	Mon, Sep 8, 1997	25.63	25.78	25.53	25.66
1333	NYSE	ASH	Fri, Sep 5, 1997	25.87	25.99	25.47	25.50
1332	NYSE	ASH	Thu, Sep 4, 1997	25.23	25.63	25.23	25.47
1331	NYSE	ASH	Wed, Sep 3, 1997	25.04	25.35	25.01	25.20
1330	NYSE	ASH	Tue, Sep 2, 1997	24.40	25.26	24.40	25.01
1329	NYSE	ASH	Fri, Aug 29, 1997	24.83	24.86	24.46	24.52
1328	NYSE	ASH	Thu, Aug 28, 1997	24.83	24.83	24.52	24.59
1327	NYSE	ASH	Wed, Aug 27, 1997	24.59	24.98	24.59	24.92
1326	NYSE	ASH	Tue, Aug 26, 1997	24.92	24.95	24.52	24.56
1325	NYSE	ASH	Mon, Aug 25, 1997	24.83	24.98	24.74	24.89
1324	NYSE	ASH	Fri, Aug 22, 1997	24.65	24.77	24.46	24.77
1323	NYSE	ASH	Thu, Aug 21, 1997	25.17	25.26	24.83	24.89
1322	NYSE	ASH	Wed, Aug 20, 1997	25.11	25.17	24.89	25.17
1321	NYSE	ASH	Tue, Aug 19, 1997	24.68	25.04	24.68	25.04
1320	NYSE	ASH	Mon, Aug 18, 1997	24.59	24.68	24.31	24.68
1319	NYSE	ASH	Fri, Aug 15, 1997	25.04	25.14	24.68	24.71
1318	NYSE	ASH	Thu, Aug 14, 1997	24.95	25.20	24.95	25.14
1317	NYSE	ASH	Wed, Aug 13, 1997	24.95	25.01	24.62	24.89
1316	NYSE	ASH	Tue, Aug 12, 1997	25.26	25.50	24.83	24.89
1315	NYSE	ASH	Mon, Aug 11, 1997	25.04	25.23	24.86	25.07
1314	NYSE	ASH	Fri, Aug 8, 1997	25.66	25.66	25.07	25.20
1313	NYSE	ASH	Thu, Aug 7, 1997	26.02	26.27	25.75	25.84
1312	NYSE	ASH	Wed, Aug 6, 1997	25.87	26.36	25.87	26.15
1311	NYSE	ASH	Tue, Aug 5, 1997	25.75	26.02	25.72	25.84
1310	NYSE	ASH	Mon, Aug 4, 1997	25.69	25.96	25.44	25.87
1309	NYSE	ASH	Fri, Aug 1, 1997	25.87	25.90	25.47	25.78
1308	NYSE	ASH	Thu, Jul 31, 1997	25.78	25.99	25.50	25.99
1307	NYSE	ASH	Wed, Jul 30, 1997	25.44	25.90	25.38	25.78
1306	NYSE	ASH	Tue, Jul 29, 1997	24.46	25.44	24.46	25.44
1305	NYSE	ASH	Mon, Jul 28, 1997	24.37	24.43	24.28	24.43
1304	NYSE	ASH	Fri, Jul 25, 1997	24.10	24.37	24.07	24.37
1303	NYSE	ASH	Thu, Jul 24, 1997	24.16	24.43	23.97	24.28
1302	NYSE	ASH	Wed, Jul 23, 1997	24.31	24.40	24.19	24.19
1301	NYSE	ASH	Tue, Jul 22, 1997	24.25	24.25	23.73	24.13
1300	NYSE	ASH	Mon, Jul 21, 1997	23.94	24.13	23.76	24.13
1299	NYSE	ASH	Fri, Jul 18, 1997	23.79	23.88	23.36	23.39
1298	NYSE	ASH	Thu, Jul 17, 1997	23.85	24.25	23.79	23.79
1297	NYSE	ASH	Wed, Jul 16, 1997	23.73	23.82	23.61	23.73
1296	NYSE	ASH	Tue, Jul 15, 1997	24.04	24.04	23.70	23.73
1295	NYSE	ASH	Mon, Jul 14, 1997	24.16	24.19	23.70	23.79
1294	NYSE	ASH	Fri, Jul 11, 1997	23.97	24.22	23.88	24.16
1293	NYSE	ASH	Thu, Jul 10, 1997	23.79	23.91	23.61	23.79
1292	NYSE	ASH	Wed, Jul 9, 1997	23.97	24.04	23.67	23.79
1291	NYSE	ASH	Tue, Jul 8, 1997	23.76	24.04	23.67	23.91
1290	NYSE	ASH	Mon, Jul 7, 1997	23.82	23.85	23.67	23.70
1289	NYSE	ASH	Thu, Jul 3, 1997	23.79	23.94	23.61	23.70
1288	NYSE	ASH	Wed, Jul 2, 1997	23.15	23.73	23.12	23.64
1287	NYSE	ASH	Tue, Jul 1, 1997	22.75	23.18	22.75	23.15
1286	NYSE	ASH	Mon, Jun 30, 1997	22.66	22.96	22.66	22.69
1285	NYSE	ASH	Fri, Jun 27, 1997	22.75	22.93	22.69	22.78
1284	NYSE	ASH	Thu, Jun 26, 1997	22.72	22.87	22.63	22.75
1283	NYSE	ASH	Wed, Jun 25, 1997	22.93	22.93	22.63	22.66
1282	NYSE	ASH	Tue, Jun 24, 1997	23.00	23.12	22.69	22.87
1281	NYSE	ASH	Mon, Jun 23, 1997	23.12	23.18	23.06	23.12
1280	NYSE	ASH	Fri, Jun 20, 1997	23.24	23.24	23.12	23.18
1279	NYSE	ASH	Thu, Jun 19, 1997	23.06	23.24	22.93	23.24
1278	NYSE	ASH	Wed, Jun 18, 1997	22.93	23.18	22.93	23.00
1277	NYSE	ASH	Tue, Jun 17, 1997	23.48	23.48	23.06	23.06
1276	NYSE	ASH	Mon, Jun 16, 1997	23.24	23.42	23.18	23.42
1275	NYSE	ASH	Fri, Jun 13, 1997	23.06	23.30	23.06	23.24
1274	NYSE	ASH	Thu, Jun 12, 1997	22.81	23.00	22.81	23.00
1273	NYSE	ASH	Wed, Jun 11, 1997	22.81	22.93	22.63	22.69
1272	NYSE	ASH	Tue, Jun 10, 1997	23.24	23.24	22.93	23.00
1271	NYSE	ASH	Mon, Jun 9, 1997	23.36	23.48	23.12	23.30
1270	NYSE	ASH	Fri, Jun 6, 1997	23.06	23.42	23.06	23.42
1269	NYSE	ASH	Thu, Jun 5, 1997	23.24	23.24	23.00	23.12
1268	NYSE	ASH	Wed, Jun 4, 1997	23.24	23.42	23.00	23.30
1267	NYSE	ASH	Tue, Jun 3, 1997	23.18	23.61	23.12	23.30
1266	NYSE	ASH	Mon, Jun 2, 1997	23.30	23.30	23.06	23.30
1265	NYSE	ASH	Fri, May 30, 1997	22.87	23.42	22.81	23.42
1264	NYSE	ASH	Thu, May 29, 1997	22.81	23.00	22.75	23.00
1263	NYSE	ASH	Wed, May 28, 1997	22.93	22.93	22.63	22.75
1262	NYSE	ASH	Tue, May 27, 1997	23.18	23.18	22.87	23.00
1261	NYSE	ASH	Fri, May 23, 1997	23.06	23.30	23.06	23.30
1260	NYSE	ASH	Thu, May 22, 1997	23.00	23.12	22.87	23.06
1259	NYSE	ASH	Wed, May 21, 1997	23.00	23.06	22.81	22.93
1258	NYSE	ASH	Tue, May 20, 1997	22.45	22.57	22.38	22.51
1257	NYSE	ASH	Mon, May 19, 1997	22.32	22.69	22.32	22.57
1256	NYSE	ASH	Fri, May 16, 1997	22.57	22.69	22.26	22.38
1255	NYSE	ASH	Thu, May 15, 1997	22.63	23.18	22.45	22.75
1254	NYSE	ASH	Wed, May 14, 1997	22.20	22.32	22.14	22.26
1253	NYSE	ASH	Tue, May 13, 1997	22.32	22.51	22.08	22.14
1252	NYSE	ASH	Mon, May 12, 1997	22.45	22.63	22.20	22.38
1251	NYSE	ASH	Fri, May 9, 1997	22.02	22.38	22.02	22.38
1250	NYSE	ASH	Thu, May 8, 1997	21.96	22.20	21.77	22.02
1249	NYSE	ASH	Wed, May 7, 1997	22.38	22.51	21.96	22.02
1248	NYSE	ASH	Tue, May 6, 1997	22.38	22.63	22.26	22.45
1247	NYSE	ASH	Mon, May 5, 1997	22.20	22.38	21.96	22.32
1246	NYSE	ASH	Fri, May 2, 1997	21.77	22.20	21.65	22.20
1245	NYSE	ASH	Thu, May 1, 1997	21.83	21.89	21.65	21.83
1244	NYSE	ASH	Wed, Apr 30, 1997	21.65	22.08	21.65	21.83
1243	NYSE	ASH	Tue, Apr 29, 1997	21.89	21.89	21.65	21.77
1242	NYSE	ASH	Mon, Apr 28, 1997	21.65	21.77	21.59	21.71
1241	NYSE	ASH	Fri, Apr 25, 1997	21.53	21.65	21.41	21.65
1240	NYSE	ASH	Thu, Apr 24, 1997	21.89	21.89	21.34	21.65
1239	NYSE	ASH	Wed, Apr 23, 1997	21.71	21.89	21.65	21.83
1238	NYSE	ASH	Tue, Apr 22, 1997	21.77	21.77	21.59	21.65
1237	NYSE	ASH	Mon, Apr 21, 1997	21.53	21.77	21.53	21.65
1236	NYSE	ASH	Fri, Apr 18, 1997	21.53	21.53	21.34	21.53
1235	NYSE	ASH	Thu, Apr 17, 1997	21.65	21.71	21.34	21.47
1234	NYSE	ASH	Wed, Apr 16, 1997	21.41	21.83	21.41	21.65
1233	NYSE	ASH	Tue, Apr 15, 1997	21.47	21.47	21.41	21.41
1232	NYSE	ASH	Mon, Apr 14, 1997	21.22	21.47	21.10	21.41
1231	NYSE	ASH	Fri, Apr 11, 1997	21.34	21.34	21.04	21.22
1230	NYSE	ASH	Thu, Apr 10, 1997	21.28	21.34	21.16	21.34
1229	NYSE	ASH	Wed, Apr 9, 1997	21.41	21.47	21.22	21.28
1228	NYSE	ASH	Tue, Apr 8, 1997	21.28	21.53	21.16	21.41
1227	NYSE	ASH	Mon, Apr 7, 1997	20.92	21.47	20.92	21.28
1226	NYSE	ASH	Fri, Apr 4, 1997	20.30	20.98	20.24	20.98
1225	NYSE	ASH	Thu, Apr 3, 1997	20.24	20.49	20.06	20.43
1224	NYSE	ASH	Wed, Apr 2, 1997	20.00	20.37	19.94	20.24
1223	NYSE	ASH	Tue, Apr 1, 1997	19.69	20.00	19.63	20.00
1222	NYSE	ASH	Mon, Mar 31, 1997	19.75	20.00	19.63	19.69
1221	NYSE	ASH	Thu, Mar 27, 1997	20.37	20.49	19.63	19.75
1220	NYSE	ASH	Wed, Mar 26, 1997	20.06	20.49	20.00	20.24
1219	NYSE	ASH	Tue, Mar 25, 1997	19.88	20.18	19.88	19.94
1218	NYSE	ASH	Mon, Mar 24, 1997	19.63	19.82	19.57	19.82
1217	NYSE	ASH	Fri, Mar 21, 1997	19.82	19.94	19.63	19.63
1216	NYSE	ASH	Thu, Mar 20, 1997	19.75	19.82	19.45	19.63
1215	NYSE	ASH	Wed, Mar 19, 1997	19.45	19.75	19.20	19.75
1214	NYSE	ASH	Tue, Mar 18, 1997	19.82	19.82	19.39	19.39
1213	NYSE	ASH	Mon, Mar 17, 1997	19.82	19.88	19.51	19.82
1212	NYSE	ASH	Fri, Mar 14, 1997	19.63	19.88	19.63	19.82
1211	NYSE	ASH	Thu, Mar 13, 1997	19.82	19.88	19.57	19.75
1210	NYSE	ASH	Wed, Mar 12, 1997	20.18	20.18	19.82	19.88
1209	NYSE	ASH	Tue, Mar 11, 1997	20.30	20.37	20.00	20.12
1208	NYSE	ASH	Mon, Mar 10, 1997	20.00	20.24	19.88	20.24
1207	NYSE	ASH	Fri, Mar 7, 1997	20.12	20.18	19.94	20.00
1206	NYSE	ASH	Thu, Mar 6, 1997	20.24	20.30	20.06	20.06
1205	NYSE	ASH	Wed, Mar 5, 1997	20.30	20.30	20.12	20.18
1204	NYSE	ASH	Tue, Mar 4, 1997	20.24	20.37	20.06	20.18
1203	NYSE	ASH	Mon, Mar 3, 1997	20.49	20.49	20.06	20.12
1202	NYSE	ASH	Fri, Feb 28, 1997	20.79	20.98	20.49	20.61
1201	NYSE	ASH	Thu, Feb 27, 1997	21.10	21.10	20.73	20.73
1200	NYSE	ASH	Wed, Feb 26, 1997	21.28	21.28	20.98	21.10
1199	NYSE	ASH	Tue, Feb 25, 1997	21.28	21.59	21.10	21.28
1198	NYSE	ASH	Mon, Feb 24, 1997	21.10	21.41	20.98	21.34
1197	NYSE	ASH	Fri, Feb 21, 1997	21.04	21.16	20.98	21.10
1196	NYSE	ASH	Thu, Feb 20, 1997	21.41	21.47	20.92	21.04
1195	NYSE	ASH	Wed, Feb 19, 1997	20.98	21.59	20.92	21.59
1194	NYSE	ASH	Tue, Feb 18, 1997	21.22	21.28	20.92	20.92
1193	NYSE	ASH	Fri, Feb 14, 1997	21.10	21.28	21.10	21.22
1192	NYSE	ASH	Thu, Feb 13, 1997	21.22	21.41	21.04	21.22
1191	NYSE	ASH	Wed, Feb 12, 1997	20.85	21.04	20.73	21.04
1190	NYSE	ASH	Tue, Feb 11, 1997	20.85	21.22	20.67	20.85
1189	NYSE	ASH	Mon, Feb 10, 1997	20.92	21.10	20.79	20.85
1188	NYSE	ASH	Fri, Feb 7, 1997	21.04	21.16	20.85	20.92
1187	NYSE	ASH	Thu, Feb 6, 1997	20.98	21.04	20.79	20.92
1186	NYSE	ASH	Wed, Feb 5, 1997	20.85	20.98	20.79	20.92
1185	NYSE	ASH	Tue, Feb 4, 1997	20.85	20.98	20.79	20.85
1184	NYSE	ASH	Mon, Feb 3, 1997	21.16	21.22	20.92	20.92
1183	NYSE	ASH	Fri, Jan 31, 1997	21.04	21.22	20.98	21.10
1182	NYSE	ASH	Thu, Jan 30, 1997	20.92	21.10	20.85	21.04
1181	NYSE	ASH	Wed, Jan 29, 1997	20.98	21.04	20.85	20.92
1180	NYSE	ASH	Tue, Jan 28, 1997	20.98	21.28	20.92	21.04
1179	NYSE	ASH	Mon, Jan 27, 1997	21.16	21.28	20.73	20.79
1178	NYSE	ASH	Fri, Jan 24, 1997	21.22	21.34	21.10	21.22
1177	NYSE	ASH	Thu, Jan 23, 1997	21.22	21.53	21.16	21.22
1176	NYSE	ASH	Wed, Jan 22, 1997	21.34	21.41	20.98	21.16
1175	NYSE	ASH	Tue, Jan 21, 1997	21.41	21.41	21.10	21.34
1174	NYSE	ASH	Mon, Jan 20, 1997	21.65	21.65	21.41	21.47
1173	NYSE	ASH	Fri, Jan 17, 1997	21.83	21.89	21.53	21.65
1172	NYSE	ASH	Thu, Jan 16, 1997	21.77	21.89	21.65	21.77
1171	NYSE	ASH	Wed, Jan 15, 1997	21.59	21.77	21.53	21.65
1170	NYSE	ASH	Tue, Jan 14, 1997	21.83	21.83	21.53	21.65
1169	NYSE	ASH	Mon, Jan 13, 1997	22.02	22.02	21.77	21.83
1168	NYSE	ASH	Fri, Jan 10, 1997	21.77	21.96	21.53	21.96
1167	NYSE	ASH	Thu, Jan 9, 1997	21.83	22.08	21.59	21.83
1166	NYSE	ASH	Wed, Jan 8, 1997	21.83	21.83	21.71	21.83
1165	NYSE	ASH	Tue, Jan 7, 1997	21.71	21.89	21.53	21.83
1164	NYSE	ASH	Mon, Jan 6, 1997	21.65	21.89	21.53	21.65
1163	NYSE	ASH	Fri, Jan 3, 1997	21.59	21.77	21.53	21.53
1162	NYSE	ASH	Thu, Jan 2, 1997	21.47	21.65	21.47	21.47
1161	NYSE	ASH	Tue, Dec 31, 1996	21.41	21.59	21.41	21.47
1160	NYSE	ASH	Mon, Dec 30, 1996	21.65	21.65	21.34	21.41
1159	NYSE	ASH	Fri, Dec 27, 1996	21.77	21.83	21.53	21.65
1158	NYSE	ASH	Thu, Dec 26, 1996	21.41	21.65	21.28	21.65
1157	NYSE	ASH	Tue, Dec 24, 1996	21.41	21.41	21.28	21.41
1156	NYSE	ASH	Mon, Dec 23, 1996	21.41	21.47	21.28	21.28
1155	NYSE	ASH	Fri, Dec 20, 1996	21.53	21.53	21.22	21.41
1154	NYSE	ASH	Thu, Dec 19, 1996	21.28	21.47	21.10	21.41
1153	NYSE	ASH	Wed, Dec 18, 1996	21.41	21.47	21.16	21.28
1152	NYSE	ASH	Tue, Dec 17, 1996	21.41	21.53	21.28	21.34
1151	NYSE	ASH	Mon, Dec 16, 1996	21.53	21.71	21.34	21.41
1150	NYSE	ASH	Fri, Dec 13, 1996	21.47	21.65	21.34	21.53
1149	NYSE	ASH	Thu, Dec 12, 1996	21.89	21.96	21.41	21.59
1148	NYSE	ASH	Wed, Dec 11, 1996	22.08	22.08	21.83	22.02
1147	NYSE	ASH	Tue, Dec 10, 1996	22.63	22.69	22.14	22.32
1146	NYSE	ASH	Mon, Dec 9, 1996	23.00	23.18	22.75	22.75
1145	NYSE	ASH	Fri, Dec 6, 1996	22.63	22.87	22.45	22.81
1144	NYSE	ASH	Thu, Dec 5, 1996	23.12	23.12	22.93	22.93
1143	NYSE	ASH	Wed, Dec 4, 1996	23.36	23.42	23.00	23.12
1142	NYSE	ASH	Tue, Dec 3, 1996	23.85	23.91	23.42	23.48
1141	NYSE	ASH	Mon, Dec 2, 1996	23.55	23.79	23.48	23.73
1140	NYSE	ASH	Fri, Nov 29, 1996	23.12	23.55	23.12	23.48
1139	NYSE	ASH	Wed, Nov 27, 1996	22.51	23.12	22.45	23.00
1138	NYSE	ASH	Tue, Nov 26, 1996	22.57	22.69	22.45	22.45
1137	NYSE	ASH	Mon, Nov 25, 1996	22.69	22.69	22.32	22.63
1136	NYSE	ASH	Fri, Nov 22, 1996	21.71	22.45	21.65	22.32
1135	NYSE	ASH	Thu, Nov 21, 1996	21.83	21.83	21.65	21.71
1134	NYSE	ASH	Wed, Nov 20, 1996	21.89	22.02	21.77	21.83
1133	NYSE	ASH	Tue, Nov 19, 1996	21.96	22.14	21.77	21.89
1132	NYSE	ASH	Mon, Nov 18, 1996	21.71	21.96	21.59	21.89
1131	NYSE	ASH	Fri, Nov 15, 1996	21.34	21.65	21.16	21.59
1130	NYSE	ASH	Thu, Nov 14, 1996	21.28	21.41	21.16	21.22
1129	NYSE	ASH	Wed, Nov 13, 1996	20.98	21.53	20.73	21.34
1128	NYSE	ASH	Tue, Nov 12, 1996	20.85	20.85	20.61	20.85
1127	NYSE	ASH	Mon, Nov 11, 1996	20.61	20.92	20.55	20.92
1126	NYSE	ASH	Fri, Nov 8, 1996	20.61	20.67	20.55	20.61
1125	NYSE	ASH	Thu, Nov 7, 1996	20.61	20.79	20.61	20.73
1124	NYSE	ASH	Wed, Nov 6, 1996	20.73	20.73	20.55	20.67
1123	NYSE	ASH	Tue, Nov 5, 1996	20.61	20.73	20.61	20.61
1122	NYSE	ASH	Mon, Nov 4, 1996	20.79	20.85	20.61	20.73
1121	NYSE	ASH	Fri, Nov 1, 1996	20.79	20.92	20.73	20.85
1120	NYSE	ASH	Thu, Oct 31, 1996	20.43	20.79	20.37	20.79
1119	NYSE	ASH	Wed, Oct 30, 1996	20.55	20.55	20.37	20.43
1118	NYSE	ASH	Tue, Oct 29, 1996	20.49	20.61	20.30	20.49
1117	NYSE	ASH	Mon, Oct 28, 1996	20.79	20.79	20.43	20.49
1116	NYSE	ASH	Fri, Oct 25, 1996	20.55	20.67	20.43	20.61
1115	NYSE	ASH	Thu, Oct 24, 1996	20.98	20.98	20.61	20.61
1114	NYSE	ASH	Wed, Oct 23, 1996	20.61	20.98	20.55	20.85
1113	NYSE	ASH	Tue, Oct 22, 1996	20.92	20.92	20.49	20.61
1112	NYSE	ASH	Mon, Oct 21, 1996	20.79	21.16	20.61	20.92
1111	NYSE	ASH	Fri, Oct 18, 1996	20.85	21.10	20.73	20.98
1110	NYSE	ASH	Thu, Oct 17, 1996	20.55	20.79	20.49	20.79
1109	NYSE	ASH	Wed, Oct 16, 1996	20.67	20.73	20.55	20.67
1108	NYSE	ASH	Tue, Oct 15, 1996	20.49	20.67	20.43	20.67
1107	NYSE	ASH	Mon, Oct 14, 1996	20.73	20.98	20.49	20.55
1106	NYSE	ASH	Fri, Oct 11, 1996	20.24	20.73	20.24	20.67
1105	NYSE	ASH	Thu, Oct 10, 1996	20.06	20.37	20.06	20.37
1104	NYSE	ASH	Wed, Oct 9, 1996	20.00	20.18	19.94	20.12
1103	NYSE	ASH	Tue, Oct 8, 1996	20.24	20.37	20.12	20.12
1102	NYSE	ASH	Mon, Oct 7, 1996	19.51	20.24	19.39	20.24
1101	NYSE	ASH	Fri, Oct 4, 1996	19.26	19.51	19.26	19.51
1100	NYSE	ASH	Thu, Oct 3, 1996	19.51	19.51	19.26	19.33
1099	NYSE	ASH	Wed, Oct 2, 1996	19.51	19.51	19.33	19.51
1098	NYSE	ASH	Tue, Oct 1, 1996	19.45	19.51	19.26	19.51
1097	NYSE	ASH	Mon, Sep 30, 1996	19.14	19.45	19.08	19.45
1096	NYSE	ASH	Fri, Sep 27, 1996	19.14	19.14	19.02	19.14
1095	NYSE	ASH	Thu, Sep 26, 1996	19.20	19.26	19.02	19.14
1094	NYSE	ASH	Wed, Sep 25, 1996	19.20	19.33	19.14	19.26
1093	NYSE	ASH	Tue, Sep 24, 1996	19.26	19.33	19.08	19.26
1092	NYSE	ASH	Mon, Sep 23, 1996	19.26	19.26	19.02	19.26
1091	NYSE	ASH	Fri, Sep 20, 1996	19.20	19.33	19.08	19.33
1090	NYSE	ASH	Thu, Sep 19, 1996	18.90	19.14	18.78	19.08
1089	NYSE	ASH	Wed, Sep 18, 1996	18.71	18.90	18.65	18.90
1088	NYSE	ASH	Tue, Sep 17, 1996	18.84	18.90	18.71	18.78
1087	NYSE	ASH	Mon, Sep 16, 1996	18.53	19.08	18.53	18.84
1086	NYSE	ASH	Fri, Sep 13, 1996	18.59	18.71	18.53	18.59
1085	NYSE	ASH	Thu, Sep 12, 1996	18.35	18.53	18.23	18.47
1084	NYSE	ASH	Wed, Sep 11, 1996	18.10	18.53	17.98	18.29
1083	NYSE	ASH	Tue, Sep 10, 1996	18.78	18.84	18.04	18.10
1082	NYSE	ASH	Mon, Sep 9, 1996	18.53	18.84	18.53	18.71
1081	NYSE	ASH	Fri, Sep 6, 1996	18.47	18.59	18.41	18.47
1080	NYSE	ASH	Thu, Sep 5, 1996	18.35	18.47	18.35	18.41
1079	NYSE	ASH	Wed, Sep 4, 1996	18.59	18.59	18.41	18.41
1078	NYSE	ASH	Tue, Sep 3, 1996	18.10	18.47	18.10	18.47
1077	NYSE	ASH	Fri, Aug 30, 1996	18.35	18.47	18.16	18.16
1076	NYSE	ASH	Thu, Aug 29, 1996	18.23	18.53	18.10	18.41
1075	NYSE	ASH	Wed, Aug 28, 1996	18.53	18.59	18.29	18.29
1074	NYSE	ASH	Tue, Aug 27, 1996	18.53	18.53	18.35	18.47
1073	NYSE	ASH	Mon, Aug 26, 1996	18.53	18.59	18.23	18.59
1072	NYSE	ASH	Fri, Aug 23, 1996	18.59	18.65	18.47	18.53
1071	NYSE	ASH	Thu, Aug 22, 1996	18.59	18.78	18.53	18.59
1070	NYSE	ASH	Wed, Aug 21, 1996	19.02	19.02	18.59	18.71
1069	NYSE	ASH	Tue, Aug 20, 1996	18.96	19.26	18.96	19.08
1068	NYSE	ASH	Mon, Aug 19, 1996	18.90	18.96	18.78	18.96
1067	NYSE	ASH	Fri, Aug 16, 1996	18.96	19.08	18.84	18.90
1066	NYSE	ASH	Thu, Aug 15, 1996	19.02	19.02	18.84	18.96
1065	NYSE	ASH	Wed, Aug 14, 1996	18.71	19.26	18.71	19.02
1064	NYSE	ASH	Tue, Aug 13, 1996	18.78	18.78	18.47	18.71
1063	NYSE	ASH	Mon, Aug 12, 1996	18.78	18.78	18.47	18.65
1062	NYSE	ASH	Fri, Aug 9, 1996	18.84	18.84	18.78	18.84
1061	NYSE	ASH	Thu, Aug 8, 1996	18.84	18.84	18.71	18.78
1060	NYSE	ASH	Wed, Aug 7, 1996	18.71	18.96	18.71	18.84
1059	NYSE	ASH	Tue, Aug 6, 1996	18.23	18.78	18.23	18.65
1058	NYSE	ASH	Mon, Aug 5, 1996	17.98	18.35	17.98	18.10
1057	NYSE	ASH	Fri, Aug 2, 1996	17.98	18.04	17.92	18.04
1056	NYSE	ASH	Thu, Aug 1, 1996	17.92	18.16	17.92	17.98
1055	NYSE	ASH	Wed, Jul 31, 1996	17.80	18.16	17.74	17.86
1054	NYSE	ASH	Tue, Jul 30, 1996	17.80	18.01	17.80	17.92
1053	NYSE	ASH	Mon, Jul 29, 1996	17.61	17.92	17.61	17.86
1052	NYSE	ASH	Fri, Jul 26, 1996	17.86	17.92	17.55	17.67
1051	NYSE	ASH	Thu, Jul 25, 1996	17.67	17.86	17.67	17.74
1050	NYSE	ASH	Wed, Jul 24, 1996	17.67	17.98	17.61	17.98
1049	NYSE	ASH	Tue, Jul 23, 1996	18.10	18.23	17.86	17.98
1048	NYSE	ASH	Mon, Jul 22, 1996	18.10	18.23	18.04	18.10
1047	NYSE	ASH	Fri, Jul 19, 1996	18.16	18.23	17.86	18.04
1046	NYSE	ASH	Thu, Jul 18, 1996	18.04	18.35	17.98	18.10
1045	NYSE	ASH	Wed, Jul 17, 1996	17.86	17.92	17.67	17.80
1044	NYSE	ASH	Tue, Jul 16, 1996	18.23	18.23	17.12	17.67
1043	NYSE	ASH	Mon, Jul 15, 1996	18.71	18.71	18.10	18.16
1042	NYSE	ASH	Fri, Jul 12, 1996	18.71	18.78	18.53	18.65
1041	NYSE	ASH	Thu, Jul 11, 1996	19.14	19.14	18.47	18.78
1040	NYSE	ASH	Wed, Jul 10, 1996	19.45	19.45	18.96	19.08
1039	NYSE	ASH	Tue, Jul 9, 1996	19.20	19.45	19.08	19.45
1038	NYSE	ASH	Mon, Jul 8, 1996	19.20	19.45	19.20	19.26
1037	NYSE	ASH	Fri, Jul 5, 1996	19.39	19.39	19.20	19.26
1036	NYSE	ASH	Wed, Jul 3, 1996	19.63	19.69	19.51	19.57
1035	NYSE	ASH	Tue, Jul 2, 1996	19.75	19.75	19.51	19.69
1034	NYSE	ASH	Mon, Jul 1, 1996	19.63	19.75	19.51	19.69
1033	NYSE	ASH	Fri, Jun 28, 1996	19.57	19.57	19.39	19.39
1032	NYSE	ASH	Thu, Jun 27, 1996	19.45	19.51	19.33	19.45
1031	NYSE	ASH	Wed, Jun 26, 1996	19.57	19.69	19.48	19.57
1030	NYSE	ASH	Tue, Jun 25, 1996	19.63	19.63	19.51	19.57
1029	NYSE	ASH	Mon, Jun 24, 1996	19.26	19.63	19.14	19.57
1028	NYSE	ASH	Fri, Jun 21, 1996	19.39	19.45	19.33	19.39
1027	NYSE	ASH	Thu, Jun 20, 1996	19.33	19.39	19.14	19.39
1026	NYSE	ASH	Wed, Jun 19, 1996	19.20	19.33	19.20	19.33
1025	NYSE	ASH	Tue, Jun 18, 1996	19.39	19.45	19.26	19.26
1024	NYSE	ASH	Mon, Jun 17, 1996	19.33	19.51	19.26	19.39
1023	NYSE	ASH	Fri, Jun 14, 1996	19.39	19.45	19.20	19.45
1022	NYSE	ASH	Thu, Jun 13, 1996	19.51	19.57	19.33	19.33
1021	NYSE	ASH	Wed, Jun 12, 1996	19.45	19.57	19.33	19.45
1020	NYSE	ASH	Tue, Jun 11, 1996	19.82	19.88	19.33	19.39
1019	NYSE	ASH	Mon, Jun 10, 1996	20.06	20.12	19.82	19.88
1018	NYSE	ASH	Fri, Jun 7, 1996	20.24	20.24	20.00	20.06
1017	NYSE	ASH	Thu, Jun 6, 1996	20.61	20.61	20.24	20.30
1016	NYSE	ASH	Wed, Jun 5, 1996	20.79	20.85	20.67	20.67
1015	NYSE	ASH	Tue, Jun 4, 1996	20.67	20.85	20.43	20.85
1014	NYSE	ASH	Mon, Jun 3, 1996	20.85	20.85	20.43	20.55
1013	NYSE	ASH	Fri, May 31, 1996	20.98	20.98	20.85	20.92
1012	NYSE	ASH	Thu, May 30, 1996	20.79	21.04	20.79	21.04
1011	NYSE	ASH	Wed, May 29, 1996	20.92	20.98	20.85	20.85
1010	NYSE	ASH	Tue, May 28, 1996	21.10	21.22	20.98	21.04
1009	NYSE	ASH	Fri, May 24, 1996	21.04	21.10	20.98	21.10
1008	NYSE	ASH	Thu, May 23, 1996	21.47	21.59	21.10	21.16
1007	NYSE	ASH	Wed, May 22, 1996	21.10	21.47	21.04	21.47
1006	NYSE	ASH	Tue, May 21, 1996	20.85	21.16	20.73	21.10
1005	NYSE	ASH	Mon, May 20, 1996	20.55	21.10	20.49	20.98
1004	NYSE	ASH	Fri, May 17, 1996	20.30	20.55	20.18	20.43
1003	NYSE	ASH	Thu, May 16, 1996	20.18	20.24	19.94	20.12
1002	NYSE	ASH	Wed, May 15, 1996	20.18	20.24	20.00	20.24
1001	NYSE	ASH	Tue, May 14, 1996	20.06	20.18	19.94	20.06
1000	NYSE	ASH	Mon, May 13, 1996	20.06	20.06	19.82	19.94
999	NYSE	ASH	Fri, May 10, 1996	20.12	20.24	20.00	20.06
998	NYSE	ASH	Thu, May 9, 1996	19.82	20.06	19.69	20.06
997	NYSE	ASH	Wed, May 8, 1996	19.63	19.94	19.51	19.94
996	NYSE	ASH	Tue, May 7, 1996	20.06	20.06	19.45	19.57
995	NYSE	ASH	Mon, May 6, 1996	20.12	20.18	20.00	20.06
994	NYSE	ASH	Fri, May 3, 1996	20.06	20.18	20.00	20.06
993	NYSE	ASH	Thu, May 2, 1996	19.88	20.12	19.82	20.00
992	NYSE	ASH	Wed, May 1, 1996	20.12	20.18	20.00	20.00
991	NYSE	ASH	Tue, Apr 30, 1996	20.24	20.24	20.06	20.12
990	NYSE	ASH	Mon, Apr 29, 1996	20.30	20.30	20.18	20.30
989	NYSE	ASH	Fri, Apr 26, 1996	20.43	20.43	20.24	20.37
988	NYSE	ASH	Thu, Apr 25, 1996	20.55	20.55	20.30	20.43
987	NYSE	ASH	Wed, Apr 24, 1996	20.37	20.67	20.37	20.55
986	NYSE	ASH	Tue, Apr 23, 1996	19.94	20.37	19.82	20.37
985	NYSE	ASH	Mon, Apr 22, 1996	19.75	19.82	19.45	19.82
984	NYSE	ASH	Fri, Apr 19, 1996	19.57	19.82	19.51	19.63
983	NYSE	ASH	Thu, Apr 18, 1996	19.63	19.75	19.57	19.57
982	NYSE	ASH	Wed, Apr 17, 1996	19.69	19.82	19.57	19.69
981	NYSE	ASH	Tue, Apr 16, 1996	19.88	20.00	19.57	19.63
980	NYSE	ASH	Mon, Apr 15, 1996	19.82	20.06	19.75	19.75
979	NYSE	ASH	Fri, Apr 12, 1996	19.63	19.82	19.45	19.45
978	NYSE	ASH	Thu, Apr 11, 1996	19.39	19.69	19.39	19.69
977	NYSE	ASH	Wed, Apr 10, 1996	19.33	19.57	19.26	19.51
976	NYSE	ASH	Tue, Apr 9, 1996	18.96	19.26	18.96	19.26
975	NYSE	ASH	Mon, Apr 8, 1996	18.71	18.96	18.65	18.90
974	NYSE	ASH	Thu, Apr 4, 1996	18.78	18.90	18.65	18.84
973	NYSE	ASH	Wed, Apr 3, 1996	18.84	18.96	18.71	18.84
972	NYSE	ASH	Tue, Apr 2, 1996	19.02	19.02	18.84	18.90
971	NYSE	ASH	Mon, Apr 1, 1996	18.78	19.02	18.65	19.02
970	NYSE	ASH	Fri, Mar 29, 1996	19.02	19.08	18.78	18.78
969	NYSE	ASH	Thu, Mar 28, 1996	18.96	19.08	18.90	18.96
968	NYSE	ASH	Wed, Mar 27, 1996	18.90	19.02	18.78	18.90
967	NYSE	ASH	Tue, Mar 26, 1996	18.84	19.02	18.84	18.96
966	NYSE	ASH	Mon, Mar 25, 1996	19.08	19.20	18.84	18.90
965	NYSE	ASH	Fri, Mar 22, 1996	19.14	19.14	19.02	19.08
964	NYSE	ASH	Thu, Mar 21, 1996	18.96	19.08	18.96	19.08
963	NYSE	ASH	Wed, Mar 20, 1996	18.71	18.96	18.71	18.96
962	NYSE	ASH	Tue, Mar 19, 1996	19.08	19.08	18.65	18.84
961	NYSE	ASH	Mon, Mar 18, 1996	18.53	19.08	18.47	19.08
960	NYSE	ASH	Fri, Mar 15, 1996	18.59	18.78	18.47	18.59
959	NYSE	ASH	Thu, Mar 14, 1996	18.53	18.84	18.53	18.65
958	NYSE	ASH	Wed, Mar 13, 1996	18.16	18.59	18.16	18.59
957	NYSE	ASH	Tue, Mar 12, 1996	17.80	18.04	17.80	17.98
956	NYSE	ASH	Mon, Mar 11, 1996	17.31	17.98	17.31	17.80
955	NYSE	ASH	Fri, Mar 8, 1996	17.74	17.74	17.31	17.31
954	NYSE	ASH	Thu, Mar 7, 1996	17.92	17.92	17.61	17.80
953	NYSE	ASH	Wed, Mar 6, 1996	17.92	17.98	17.61	17.92
952	NYSE	ASH	Tue, Mar 5, 1996	17.67	17.98	17.61	17.92
951	NYSE	ASH	Mon, Mar 4, 1996	17.92	18.04	17.55	17.80
950	NYSE	ASH	Fri, Mar 1, 1996	17.98	17.98	17.43	17.92
949	NYSE	ASH	Thu, Feb 29, 1996	18.29	18.35	17.86	17.92
948	NYSE	ASH	Wed, Feb 28, 1996	18.29	18.41	18.23	18.29
947	NYSE	ASH	Tue, Feb 27, 1996	18.16	18.41	17.86	18.10
946	NYSE	ASH	Mon, Feb 26, 1996	19.02	19.02	18.16	18.16
945	NYSE	ASH	Fri, Feb 23, 1996	19.20	19.26	18.78	19.02
944	NYSE	ASH	Thu, Feb 22, 1996	18.84	19.33	18.84	19.20
943	NYSE	ASH	Wed, Feb 21, 1996	18.78	18.90	18.59	18.84
942	NYSE	ASH	Tue, Feb 20, 1996	18.78	18.90	18.78	18.84
941	NYSE	ASH	Fri, Feb 16, 1996	18.84	18.96	18.78	18.84
940	NYSE	ASH	Thu, Feb 15, 1996	18.96	18.96	18.78	18.90
939	NYSE	ASH	Wed, Feb 14, 1996	18.96	18.96	18.84	18.90
938	NYSE	ASH	Tue, Feb 13, 1996	18.84	19.14	18.84	18.96
937	NYSE	ASH	Mon, Feb 12, 1996	18.78	18.84	18.59	18.84
936	NYSE	ASH	Fri, Feb 9, 1996	18.53	18.96	18.53	18.84
935	NYSE	ASH	Thu, Feb 8, 1996	18.59	18.59	18.41	18.59
934	NYSE	ASH	Wed, Feb 7, 1996	18.41	18.65	18.35	18.59
933	NYSE	ASH	Tue, Feb 6, 1996	18.47	18.47	18.23	18.35
932	NYSE	ASH	Mon, Feb 5, 1996	18.10	18.53	18.10	18.47
931	NYSE	ASH	Fri, Feb 2, 1996	18.04	18.29	17.98	18.10
930	NYSE	ASH	Thu, Feb 1, 1996	17.98	18.10	17.86	18.10
929	NYSE	ASH	Wed, Jan 31, 1996	17.67	17.98	17.67	17.98
928	NYSE	ASH	Tue, Jan 30, 1996	17.92	17.98	17.67	17.80
927	NYSE	ASH	Mon, Jan 29, 1996	18.04	18.16	17.74	17.80
926	NYSE	ASH	Fri, Jan 26, 1996	17.61	18.04	17.55	17.92
925	NYSE	ASH	Thu, Jan 25, 1996	17.31	17.55	17.00	17.55
924	NYSE	ASH	Wed, Jan 24, 1996	17.12	17.31	17.06	17.19
923	NYSE	ASH	Tue, Jan 23, 1996	17.37	17.43	17.12	17.12
922	NYSE	ASH	Mon, Jan 22, 1996	17.49	17.61	17.37	17.55
921	NYSE	ASH	Fri, Jan 19, 1996	17.31	17.61	17.31	17.43
920	NYSE	ASH	Thu, Jan 18, 1996	17.31	17.43	17.25	17.37
919	NYSE	ASH	Wed, Jan 17, 1996	16.94	17.19	16.94	17.19
918	NYSE	ASH	Tue, Jan 16, 1996	17.19	17.31	16.76	17.00
917	NYSE	ASH	Mon, Jan 15, 1996	17.31	17.43	17.19	17.25
916	NYSE	ASH	Fri, Jan 12, 1996	17.31	17.43	17.25	17.31
915	NYSE	ASH	Thu, Jan 11, 1996	17.37	17.43	17.31	17.31
914	NYSE	ASH	Wed, Jan 10, 1996	17.19	17.61	17.12	17.49
913	NYSE	ASH	Tue, Jan 9, 1996	17.61	17.61	17.31	17.43
912	NYSE	ASH	Mon, Jan 8, 1996	17.61	17.74	17.43	17.67
911	NYSE	ASH	Fri, Jan 5, 1996	17.67	17.74	17.55	17.61
910	NYSE	ASH	Thu, Jan 4, 1996	17.67	17.98	17.67	17.80
909	NYSE	ASH	Wed, Jan 3, 1996	17.67	17.80	17.61	17.74
908	NYSE	ASH	Tue, Jan 2, 1996	17.37	17.74	17.31	17.61
907	NYSE	ASH	Fri, Dec 29, 1995	17.61	17.61	17.19	17.19
906	NYSE	ASH	Thu, Dec 28, 1995	17.55	17.55	17.43	17.49
905	NYSE	ASH	Wed, Dec 27, 1995	17.67	17.67	17.31	17.49
904	NYSE	ASH	Tue, Dec 26, 1995	17.67	17.74	17.49	17.61
903	NYSE	ASH	Fri, Dec 22, 1995	17.55	17.61	17.49	17.61
902	NYSE	ASH	Thu, Dec 21, 1995	17.61	17.67	17.49	17.55
901	NYSE	ASH	Wed, Dec 20, 1995	17.25	17.49	17.19	17.43
900	NYSE	ASH	Tue, Dec 19, 1995	17.25	17.55	17.19	17.43
899	NYSE	ASH	Mon, Dec 18, 1995	17.55	17.55	17.19	17.25
898	NYSE	ASH	Fri, Dec 15, 1995	17.61	17.61	17.49	17.49
897	NYSE	ASH	Thu, Dec 14, 1995	17.67	17.74	17.37	17.55
896	NYSE	ASH	Wed, Dec 13, 1995	17.67	17.67	17.49	17.61
895	NYSE	ASH	Tue, Dec 12, 1995	17.86	17.86	17.55	17.61
894	NYSE	ASH	Mon, Dec 11, 1995	17.49	17.80	17.43	17.80
893	NYSE	ASH	Fri, Dec 8, 1995	17.25	17.49	17.25	17.43
892	NYSE	ASH	Thu, Dec 7, 1995	17.19	17.31	17.06	17.25
891	NYSE	ASH	Wed, Dec 6, 1995	17.37	17.55	17.31	17.37
890	NYSE	ASH	Tue, Dec 5, 1995	17.12	17.43	17.12	17.31
889	NYSE	ASH	Mon, Dec 4, 1995	17.12	17.19	17.12	17.12
888	NYSE	ASH	Fri, Dec 1, 1995	17.12	17.12	17.00	17.06
887	NYSE	ASH	Thu, Nov 30, 1995	16.76	17.25	16.76	17.06
886	NYSE	ASH	Wed, Nov 29, 1995	16.76	16.82	16.70	16.76
885	NYSE	ASH	Tue, Nov 28, 1995	16.64	16.82	16.64	16.76
884	NYSE	ASH	Mon, Nov 27, 1995	16.45	16.70	16.45	16.70
883	NYSE	ASH	Fri, Nov 24, 1995	16.21	16.39	16.21	16.39
882	NYSE	ASH	Wed, Nov 22, 1995	15.90	16.27	15.90	16.27
881	NYSE	ASH	Tue, Nov 21, 1995	15.96	16.21	15.96	16.15
880	NYSE	ASH	Mon, Nov 20, 1995	16.27	16.27	15.90	15.96
879	NYSE	ASH	Fri, Nov 17, 1995	15.78	16.21	15.66	16.21
878	NYSE	ASH	Thu, Nov 16, 1995	15.72	15.90	15.60	15.72
877	NYSE	ASH	Wed, Nov 15, 1995	15.66	15.78	15.60	15.78
876	NYSE	ASH	Tue, Nov 14, 1995	15.60	15.72	15.53	15.72
875	NYSE	ASH	Mon, Nov 13, 1995	15.23	15.66	15.04	15.53
874	NYSE	ASH	Fri, Nov 10, 1995	15.41	15.41	15.23	15.23
873	NYSE	ASH	Thu, Nov 9, 1995	15.72	15.72	15.47	15.47
872	NYSE	ASH	Wed, Nov 8, 1995	15.53	15.72	15.53	15.66
871	NYSE	ASH	Tue, Nov 7, 1995	15.11	15.47	15.11	15.47
870	NYSE	ASH	Mon, Nov 6, 1995	15.11	15.11	14.98	15.11
869	NYSE	ASH	Fri, Nov 3, 1995	15.29	15.29	14.86	15.11
868	NYSE	ASH	Thu, Nov 2, 1995	15.41	15.60	15.23	15.23
867	NYSE	ASH	Wed, Nov 1, 1995	15.60	15.66	15.23	15.29
866	NYSE	ASH	Tue, Oct 31, 1995	15.66	15.66	15.47	15.47
865	NYSE	ASH	Mon, Oct 30, 1995	15.78	15.78	15.53	15.53
864	NYSE	ASH	Fri, Oct 27, 1995	15.66	15.72	15.35	15.66
863	NYSE	ASH	Thu, Oct 26, 1995	15.96	15.96	15.66	15.84
862	NYSE	ASH	Wed, Oct 25, 1995	16.21	16.27	15.90	15.96
861	NYSE	ASH	Tue, Oct 24, 1995	16.27	16.33	16.15	16.15
860	NYSE	ASH	Mon, Oct 23, 1995	16.15	16.27	16.15	16.21
859	NYSE	ASH	Fri, Oct 20, 1995	16.08	16.27	15.96	16.27
858	NYSE	ASH	Thu, Oct 19, 1995	16.21	16.27	16.02	16.08
857	NYSE	ASH	Wed, Oct 18, 1995	16.15	16.27	16.08	16.08
856	NYSE	ASH	Tue, Oct 17, 1995	16.08	16.27	16.08	16.21
855	NYSE	ASH	Mon, Oct 16, 1995	16.15	16.21	16.08	16.15
854	NYSE	ASH	Fri, Oct 13, 1995	15.78	16.27	15.78	16.21
853	NYSE	ASH	Thu, Oct 12, 1995	15.53	15.78	15.47	15.78
852	NYSE	ASH	Wed, Oct 11, 1995	15.60	15.66	15.47	15.53
851	NYSE	ASH	Tue, Oct 10, 1995	15.41	15.66	15.17	15.66
850	NYSE	ASH	Mon, Oct 9, 1995	15.17	15.47	14.92	15.47
849	NYSE	ASH	Fri, Oct 6, 1995	15.78	15.84	15.53	15.53
848	NYSE	ASH	Thu, Oct 5, 1995	16.08	16.08	15.84	15.90
847	NYSE	ASH	Wed, Oct 4, 1995	16.39	16.39	15.96	16.02
846	NYSE	ASH	Tue, Oct 3, 1995	16.33	16.33	16.21	16.27
845	NYSE	ASH	Mon, Oct 2, 1995	16.39	16.45	16.21	16.27
844	NYSE	ASH	Fri, Sep 29, 1995	16.21	16.33	16.15	16.33
843	NYSE	ASH	Thu, Sep 28, 1995	16.27	16.27	16.08	16.27
842	NYSE	ASH	Wed, Sep 27, 1995	16.27	16.33	16.08	16.21
841	NYSE	ASH	Tue, Sep 26, 1995	16.27	16.39	16.21	16.39
840	NYSE	ASH	Mon, Sep 25, 1995	16.51	16.57	16.02	16.21
839	NYSE	ASH	Fri, Sep 22, 1995	16.45	16.51	16.39	16.45
838	NYSE	ASH	Thu, Sep 21, 1995	16.45	16.57	16.45	16.57
837	NYSE	ASH	Wed, Sep 20, 1995	16.57	16.57	16.45	16.51
836	NYSE	ASH	Tue, Sep 19, 1995	16.57	16.57	16.39	16.51
835	NYSE	ASH	Mon, Sep 18, 1995	16.70	16.76	16.57	16.57
834	NYSE	ASH	Fri, Sep 15, 1995	16.45	16.76	16.45	16.64
833	NYSE	ASH	Thu, Sep 14, 1995	16.27	16.45	16.15	16.45
832	NYSE	ASH	Wed, Sep 13, 1995	16.51	16.51	16.27	16.39
831	NYSE	ASH	Tue, Sep 12, 1995	16.39	16.51	16.15	16.51
830	NYSE	ASH	Mon, Sep 11, 1995	16.39	16.39	16.27	16.39
829	NYSE	ASH	Fri, Sep 8, 1995	16.27	16.39	16.08	16.33
828	NYSE	ASH	Thu, Sep 7, 1995	16.39	16.39	16.21	16.33
827	NYSE	ASH	Wed, Sep 6, 1995	16.51	16.57	16.33	16.39
826	NYSE	ASH	Tue, Sep 5, 1995	16.27	16.57	16.27	16.51
825	NYSE	ASH	Fri, Sep 1, 1995	16.15	16.33	16.08	16.27
824	NYSE	ASH	Thu, Aug 31, 1995	15.96	16.08	15.84	16.02
823	NYSE	ASH	Wed, Aug 30, 1995	15.96	16.02	15.90	15.96
822	NYSE	ASH	Tue, Aug 29, 1995	16.02	16.02	15.84	16.02
821	NYSE	ASH	Mon, Aug 28, 1995	15.84	16.02	15.78	16.02
820	NYSE	ASH	Fri, Aug 25, 1995	16.02	16.02	15.66	15.96
819	NYSE	ASH	Thu, Aug 24, 1995	16.15	16.15	15.96	16.08
818	NYSE	ASH	Wed, Aug 23, 1995	16.21	16.27	16.02	16.21
817	NYSE	ASH	Tue, Aug 22, 1995	16.51	16.51	16.27	16.27
816	NYSE	ASH	Mon, Aug 21, 1995	16.76	16.76	16.57	16.57
815	NYSE	ASH	Fri, Aug 18, 1995	16.51	16.76	16.51	16.76
814	NYSE	ASH	Thu, Aug 17, 1995	16.51	16.57	16.39	16.45
813	NYSE	ASH	Wed, Aug 16, 1995	16.70	16.70	16.45	16.51
812	NYSE	ASH	Tue, Aug 15, 1995	16.51	16.70	16.33	16.64
811	NYSE	ASH	Mon, Aug 14, 1995	16.51	16.57	16.45	16.51
810	NYSE	ASH	Fri, Aug 11, 1995	16.45	16.76	16.39	16.51
809	NYSE	ASH	Thu, Aug 10, 1995	16.64	16.64	16.39	16.45
808	NYSE	ASH	Wed, Aug 9, 1995	16.45	16.51	16.39	16.51
807	NYSE	ASH	Tue, Aug 8, 1995	16.70	16.70	16.45	16.51
806	NYSE	ASH	Mon, Aug 7, 1995	16.45	16.70	16.45	16.64
805	NYSE	ASH	Fri, Aug 4, 1995	16.57	16.57	16.39	16.39
804	NYSE	ASH	Thu, Aug 3, 1995	16.57	16.64	16.45	16.51
803	NYSE	ASH	Wed, Aug 2, 1995	16.51	16.76	16.51	16.64
802	NYSE	ASH	Tue, Aug 1, 1995	16.82	16.94	16.45	16.51
801	NYSE	ASH	Mon, Jul 31, 1995	16.88	16.88	16.57	16.82
800	NYSE	ASH	Fri, Jul 28, 1995	16.88	16.88	16.51	16.70
799	NYSE	ASH	Thu, Jul 27, 1995	16.88	16.88	16.76	16.88
798	NYSE	ASH	Wed, Jul 26, 1995	16.94	16.94	16.64	16.82
797	NYSE	ASH	Tue, Jul 25, 1995	16.82	16.94	16.82	16.82
796	NYSE	ASH	Mon, Jul 24, 1995	17.00	17.06	16.82	16.94
795	NYSE	ASH	Fri, Jul 21, 1995	16.88	16.94	16.70	16.88
794	NYSE	ASH	Thu, Jul 20, 1995	17.06	17.06	16.76	16.88
793	NYSE	ASH	Wed, Jul 19, 1995	16.94	17.06	16.82	17.06
792	NYSE	ASH	Tue, Jul 18, 1995	17.06	17.06	16.94	17.00
791	NYSE	ASH	Mon, Jul 17, 1995	17.00	17.12	16.94	16.94
790	NYSE	ASH	Fri, Jul 14, 1995	17.00	17.06	16.94	17.00
789	NYSE	ASH	Thu, Jul 13, 1995	17.19	17.19	16.94	17.12
788	NYSE	ASH	Wed, Jul 12, 1995	17.12	17.19	17.00	17.12
787	NYSE	ASH	Tue, Jul 11, 1995	17.19	17.19	17.06	17.19
786	NYSE	ASH	Mon, Jul 10, 1995	17.06	17.25	17.06	17.19
785	NYSE	ASH	Fri, Jul 7, 1995	17.19	17.31	17.06	17.12
784	NYSE	ASH	Thu, Jul 6, 1995	17.25	17.31	17.00	17.25
783	NYSE	ASH	Wed, Jul 5, 1995	17.19	17.25	17.00	17.06
782	NYSE	ASH	Mon, Jul 3, 1995	17.12	17.25	17.12	17.25
781	NYSE	ASH	Fri, Jun 30, 1995	17.19	17.25	17.12	17.19
780	NYSE	ASH	Thu, Jun 29, 1995	17.31	17.37	17.12	17.19
779	NYSE	ASH	Wed, Jun 28, 1995	17.19	17.31	17.19	17.19
778	NYSE	ASH	Tue, Jun 27, 1995	17.37	17.37	17.12	17.19
777	NYSE	ASH	Mon, Jun 26, 1995	17.49	17.49	17.37	17.37
776	NYSE	ASH	Fri, Jun 23, 1995	17.43	17.49	17.31	17.43
775	NYSE	ASH	Thu, Jun 22, 1995	17.25	17.43	16.94	17.43
774	NYSE	ASH	Wed, Jun 21, 1995	17.43	17.61	17.43	17.43
773	NYSE	ASH	Tue, Jun 20, 1995	17.43	17.49	17.37	17.43
772	NYSE	ASH	Mon, Jun 19, 1995	17.31	17.31	17.25	17.25
771	NYSE	ASH	Fri, Jun 16, 1995	17.25	17.31	17.19	17.31
770	NYSE	ASH	Thu, Jun 15, 1995	17.06	17.25	17.06	17.19
769	NYSE	ASH	Wed, Jun 14, 1995	17.12	17.15	17.06	17.12
768	NYSE	ASH	Tue, Jun 13, 1995	17.25	17.25	17.12	17.12
767	NYSE	ASH	Mon, Jun 12, 1995	17.12	17.25	17.12	17.25
766	NYSE	ASH	Fri, Jun 9, 1995	17.06	17.19	16.94	17.19
765	NYSE	ASH	Thu, Jun 8, 1995	17.06	17.25	17.06	17.12
764	NYSE	ASH	Wed, Jun 7, 1995	17.25	17.25	17.06	17.12
763	NYSE	ASH	Tue, Jun 6, 1995	17.61	17.61	17.19	17.25
762	NYSE	ASH	Mon, Jun 5, 1995	17.98	17.98	17.61	17.61
761	NYSE	ASH	Fri, Jun 2, 1995	17.92	18.10	17.80	17.86
760	NYSE	ASH	Thu, Jun 1, 1995	18.04	18.04	17.80	17.92
759	NYSE	ASH	Wed, May 31, 1995	17.74	18.16	17.74	18.10
758	NYSE	ASH	Tue, May 30, 1995	17.80	17.92	17.74	17.74
757	NYSE	ASH	Fri, May 26, 1995	17.86	17.92	17.61	17.80
756	NYSE	ASH	Thu, May 25, 1995	18.04	18.10	17.80	17.86
755	NYSE	ASH	Wed, May 24, 1995	17.98	18.29	17.98	18.29
754	NYSE	ASH	Tue, May 23, 1995	18.10	18.16	17.98	17.98
753	NYSE	ASH	Mon, May 22, 1995	17.98	18.10	17.92	18.04
752	NYSE	ASH	Fri, May 19, 1995	17.80	17.92	17.80	17.80
751	NYSE	ASH	Thu, May 18, 1995	18.35	18.35	17.92	17.92
750	NYSE	ASH	Wed, May 17, 1995	18.35	18.41	18.16	18.35
749	NYSE	ASH	Tue, May 16, 1995	18.23	18.35	18.10	18.29
748	NYSE	ASH	Mon, May 15, 1995	18.16	18.35	18.16	18.35
747	NYSE	ASH	Fri, May 12, 1995	18.41	18.41	18.29	18.35
746	NYSE	ASH	Thu, May 11, 1995	18.35	18.47	18.29	18.41
745	NYSE	ASH	Wed, May 10, 1995	18.71	18.71	18.23	18.47
744	NYSE	ASH	Tue, May 9, 1995	18.65	18.71	18.53	18.59
743	NYSE	ASH	Mon, May 8, 1995	18.35	18.78	18.35	18.65
742	NYSE	ASH	Fri, May 5, 1995	18.47	18.47	18.35	18.41
741	NYSE	ASH	Thu, May 4, 1995	18.47	18.71	18.47	18.47
740	NYSE	ASH	Wed, May 3, 1995	18.59	18.65	18.41	18.53
739	NYSE	ASH	Tue, May 2, 1995	18.53	18.71	18.47	18.65
738	NYSE	ASH	Mon, May 1, 1995	17.98	18.47	17.98	18.47
737	NYSE	ASH	Fri, Apr 28, 1995	18.10	18.10	17.80	18.10
736	NYSE	ASH	Thu, Apr 27, 1995	18.10	18.10	17.92	18.10
735	NYSE	ASH	Wed, Apr 26, 1995	18.16	18.16	18.04	18.04
734	NYSE	ASH	Tue, Apr 25, 1995	18.41	18.41	18.23	18.29
733	NYSE	ASH	Mon, Apr 24, 1995	18.47	18.53	18.29	18.53
732	NYSE	ASH	Fri, Apr 21, 1995	17.92	18.59	17.80	18.53
731	NYSE	ASH	Thu, Apr 20, 1995	17.06	17.74	17.06	17.74
730	NYSE	ASH	Wed, Apr 19, 1995	17.00	17.12	16.88	17.12
729	NYSE	ASH	Tue, Apr 18, 1995	16.82	16.94	16.70	16.94
728	NYSE	ASH	Mon, Apr 17, 1995	16.70	16.76	16.64	16.76
727	NYSE	ASH	Thu, Apr 13, 1995	16.82	16.82	16.39	16.57
726	NYSE	ASH	Wed, Apr 12, 1995	16.88	16.88	16.57	16.76
725	NYSE	ASH	Tue, Apr 11, 1995	16.57	16.76	16.39	16.76
724	NYSE	ASH	Mon, Apr 10, 1995	16.82	16.82	16.51	16.51
723	NYSE	ASH	Fri, Apr 7, 1995	16.82	16.82	16.57	16.76
722	NYSE	ASH	Thu, Apr 6, 1995	17.12	17.19	16.82	16.82
721	NYSE	ASH	Wed, Apr 5, 1995	17.25	17.25	16.88	17.00
720	NYSE	ASH	Tue, Apr 4, 1995	17.19	17.25	16.94	17.25
719	NYSE	ASH	Mon, Apr 3, 1995	17.31	17.40	17.12	17.12
718	NYSE	ASH	Fri, Mar 31, 1995	17.25	17.43	17.12	17.43
717	NYSE	ASH	Thu, Mar 30, 1995	17.12	17.25	17.00	17.25
716	NYSE	ASH	Wed, Mar 29, 1995	16.94	17.19	16.94	17.12
715	NYSE	ASH	Tue, Mar 28, 1995	17.06	17.06	16.94	17.00
714	NYSE	ASH	Mon, Mar 27, 1995	16.64	17.12	16.64	17.12
713	NYSE	ASH	Fri, Mar 24, 1995	16.45	16.82	16.45	16.76
712	NYSE	ASH	Thu, Mar 23, 1995	16.15	16.45	16.08	16.39
711	NYSE	ASH	Wed, Mar 22, 1995	15.90	16.15	15.90	16.08
710	NYSE	ASH	Tue, Mar 21, 1995	15.66	16.02	15.66	15.90
709	NYSE	ASH	Mon, Mar 20, 1995	15.78	15.90	15.78	15.78
708	NYSE	ASH	Fri, Mar 17, 1995	15.96	15.96	15.78	15.78
707	NYSE	ASH	Thu, Mar 16, 1995	15.90	16.02	15.90	15.90
706	NYSE	ASH	Wed, Mar 15, 1995	16.08	16.08	15.90	15.96
705	NYSE	ASH	Tue, Mar 14, 1995	16.08	16.21	16.02	16.02
704	NYSE	ASH	Mon, Mar 13, 1995	16.02	16.15	15.96	16.15
703	NYSE	ASH	Fri, Mar 10, 1995	15.96	16.02	15.84	15.96
702	NYSE	ASH	Thu, Mar 9, 1995	16.27	16.27	15.90	15.96
701	NYSE	ASH	Wed, Mar 8, 1995	16.39	16.39	16.15	16.27
700	NYSE	ASH	Tue, Mar 7, 1995	16.27	16.45	16.21	16.33
699	NYSE	ASH	Mon, Mar 6, 1995	16.08	16.33	16.02	16.27
698	NYSE	ASH	Fri, Mar 3, 1995	15.96	16.08	15.84	16.02
697	NYSE	ASH	Thu, Mar 2, 1995	15.96	15.96	15.84	15.84
696	NYSE	ASH	Wed, Mar 1, 1995	16.02	16.08	15.66	15.90
695	NYSE	ASH	Tue, Feb 28, 1995	15.78	15.84	15.72	15.84
694	NYSE	ASH	Mon, Feb 27, 1995	16.15	16.15	15.78	15.90
693	NYSE	ASH	Fri, Feb 24, 1995	15.84	16.15	15.78	16.15
692	NYSE	ASH	Thu, Feb 23, 1995	15.78	15.90	15.78	15.84
691	NYSE	ASH	Wed, Feb 22, 1995	15.84	15.96	15.78	15.78
690	NYSE	ASH	Tue, Feb 21, 1995	15.78	15.90	15.78	15.84
689	NYSE	ASH	Fri, Feb 17, 1995	15.72	15.84	15.66	15.72
688	NYSE	ASH	Thu, Feb 16, 1995	15.53	15.78	15.47	15.72
687	NYSE	ASH	Wed, Feb 15, 1995	15.78	16.08	15.72	15.96
686	NYSE	ASH	Tue, Feb 14, 1995	15.96	16.02	15.72	15.84
685	NYSE	ASH	Mon, Feb 13, 1995	15.96	16.08	15.90	15.96
684	NYSE	ASH	Fri, Feb 10, 1995	16.02	16.02	15.90	15.96
683	NYSE	ASH	Thu, Feb 9, 1995	16.15	16.15	15.96	16.02
682	NYSE	ASH	Wed, Feb 8, 1995	16.08	16.21	15.96	16.15
681	NYSE	ASH	Tue, Feb 7, 1995	16.21	16.27	16.02	16.02
680	NYSE	ASH	Mon, Feb 6, 1995	16.21	16.33	16.15	16.27
679	NYSE	ASH	Fri, Feb 3, 1995	16.21	16.27	16.15	16.15
678	NYSE	ASH	Thu, Feb 2, 1995	15.96	16.21	15.96	16.08
677	NYSE	ASH	Wed, Feb 1, 1995	15.84	16.08	15.78	16.08
676	NYSE	ASH	Tue, Jan 31, 1995	15.96	16.02	15.84	15.96
675	NYSE	ASH	Mon, Jan 30, 1995	16.02	16.08	15.90	16.02
674	NYSE	ASH	Fri, Jan 27, 1995	16.21	16.33	16.15	16.15
673	NYSE	ASH	Thu, Jan 26, 1995	16.21	16.21	16.08	16.15
672	NYSE	ASH	Wed, Jan 25, 1995	15.90	16.21	15.90	16.08
671	NYSE	ASH	Tue, Jan 24, 1995	15.72	15.90	15.66	15.84
670	NYSE	ASH	Mon, Jan 23, 1995	16.02	16.02	15.72	15.84
669	NYSE	ASH	Fri, Jan 20, 1995	16.15	16.33	16.08	16.27
668	NYSE	ASH	Thu, Jan 19, 1995	15.90	16.15	15.84	16.15
667	NYSE	ASH	Wed, Jan 18, 1995	16.15	16.21	16.02	16.08
666	NYSE	ASH	Tue, Jan 17, 1995	16.15	16.33	16.15	16.33
665	NYSE	ASH	Mon, Jan 16, 1995	16.27	16.27	16.08	16.15
664	NYSE	ASH	Fri, Jan 13, 1995	16.33	16.45	16.08	16.15
663	NYSE	ASH	Thu, Jan 12, 1995	16.21	16.33	16.02	16.21
662	NYSE	ASH	Wed, Jan 11, 1995	16.21	16.27	15.66	16.27
661	NYSE	ASH	Tue, Jan 10, 1995	16.39	16.39	16.15	16.21
660	NYSE	ASH	Mon, Jan 9, 1995	16.27	16.39	16.27	16.39
659	NYSE	ASH	Fri, Jan 6, 1995	16.57	16.57	16.21	16.21
658	NYSE	ASH	Thu, Jan 5, 1995	16.82	16.82	16.51	16.57
657	NYSE	ASH	Wed, Jan 4, 1995	16.88	16.94	16.70	16.82
656	NYSE	ASH	Tue, Jan 3, 1995	16.76	16.82	16.70	16.82
655	NYSE	ASH	Fri, Dec 30, 1994	16.94	17.06	16.88	16.88
654	NYSE	ASH	Thu, Dec 29, 1994	16.70	16.94	16.70	16.88
653	NYSE	ASH	Wed, Dec 28, 1994	16.64	16.82	16.51	16.70
652	NYSE	ASH	Tue, Dec 27, 1994	16.76	16.88	16.70	16.76
651	NYSE	ASH	Fri, Dec 23, 1994	16.76	16.88	16.70	16.70
650	NYSE	ASH	Thu, Dec 22, 1994	16.51	16.76	16.39	16.70
649	NYSE	ASH	Wed, Dec 21, 1994	16.39	16.57	16.33	16.57
648	NYSE	ASH	Tue, Dec 20, 1994	16.51	16.51	16.33	16.45
647	NYSE	ASH	Mon, Dec 19, 1994	16.39	16.45	16.21	16.45
646	NYSE	ASH	Fri, Dec 16, 1994	16.15	16.39	16.02	16.39
645	NYSE	ASH	Thu, Dec 15, 1994	15.72	16.39	15.66	16.15
644	NYSE	ASH	Wed, Dec 14, 1994	15.96	15.96	15.29	15.78
643	NYSE	ASH	Tue, Dec 13, 1994	16.02	16.21	15.78	15.78
642	NYSE	ASH	Mon, Dec 12, 1994	15.84	16.15	15.84	15.96
641	NYSE	ASH	Fri, Dec 9, 1994	15.96	15.96	15.72	15.84
640	NYSE	ASH	Thu, Dec 8, 1994	16.39	16.39	15.90	15.90
639	NYSE	ASH	Wed, Dec 7, 1994	15.78	16.57	15.78	16.57
638	NYSE	ASH	Tue, Dec 6, 1994	15.96	16.02	15.66	15.78
637	NYSE	ASH	Mon, Dec 5, 1994	16.57	16.57	15.96	16.15
636	NYSE	ASH	Fri, Dec 2, 1994	16.27	16.57	16.08	16.57
635	NYSE	ASH	Thu, Dec 1, 1994	16.64	16.64	16.15	16.15
634	NYSE	ASH	Wed, Nov 30, 1994	16.94	16.94	16.57	16.64
633	NYSE	ASH	Tue, Nov 29, 1994	16.94	17.00	16.82	16.88
632	NYSE	ASH	Mon, Nov 28, 1994	17.12	17.12	16.88	16.94
631	NYSE	ASH	Fri, Nov 25, 1994	17.12	17.12	16.94	16.94
630	NYSE	ASH	Wed, Nov 23, 1994	17.37	17.37	17.00	17.19
629	NYSE	ASH	Tue, Nov 22, 1994	18.16	18.16	17.37	17.37
628	NYSE	ASH	Mon, Nov 21, 1994	18.41	18.47	18.10	18.23
627	NYSE	ASH	Fri, Nov 18, 1994	18.47	18.59	18.29	18.47
626	NYSE	ASH	Thu, Nov 17, 1994	18.59	18.59	18.41	18.41
625	NYSE	ASH	Wed, Nov 16, 1994	18.53	18.59	18.47	18.47
624	NYSE	ASH	Tue, Nov 15, 1994	18.53	18.53	18.47	18.53
623	NYSE	ASH	Mon, Nov 14, 1994	18.47	18.59	18.47	18.53
622	NYSE	ASH	Fri, Nov 11, 1994	18.53	18.71	18.41	18.59
621	NYSE	ASH	Thu, Nov 10, 1994	18.59	18.71	18.53	18.65
620	NYSE	ASH	Wed, Nov 9, 1994	18.59	18.78	18.47	18.71
619	NYSE	ASH	Tue, Nov 8, 1994	18.47	18.71	18.35	18.71
618	NYSE	ASH	Mon, Nov 7, 1994	18.16	18.47	18.16	18.47
617	NYSE	ASH	Fri, Nov 4, 1994	18.10	18.29	17.98	18.23
616	NYSE	ASH	Thu, Nov 3, 1994	18.35	18.35	17.92	18.04
615	NYSE	ASH	Wed, Nov 2, 1994	18.53	18.53	18.29	18.35
614	NYSE	ASH	Tue, Nov 1, 1994	18.96	18.96	18.53	18.59
613	NYSE	ASH	Mon, Oct 31, 1994	19.08	19.14	19.02	19.02
612	NYSE	ASH	Fri, Oct 28, 1994	19.20	19.51	19.20	19.33
611	NYSE	ASH	Thu, Oct 27, 1994	18.96	19.33	18.84	19.20
610	NYSE	ASH	Wed, Oct 26, 1994	18.65	18.84	18.47	18.78
609	NYSE	ASH	Tue, Oct 25, 1994	18.29	18.59	18.23	18.59
608	NYSE	ASH	Mon, Oct 24, 1994	18.84	18.84	18.35	18.35
607	NYSE	ASH	Fri, Oct 21, 1994	18.47	18.96	18.41	18.84
606	NYSE	ASH	Thu, Oct 20, 1994	18.41	18.41	18.29	18.41
605	NYSE	ASH	Wed, Oct 19, 1994	18.41	18.59	18.35	18.35
604	NYSE	ASH	Tue, Oct 18, 1994	18.47	18.59	18.47	18.47
603	NYSE	ASH	Mon, Oct 17, 1994	18.29	18.47	18.29	18.47
602	NYSE	ASH	Fri, Oct 14, 1994	18.47	18.47	18.23	18.41
601	NYSE	ASH	Thu, Oct 13, 1994	18.23	18.65	18.23	18.47
600	NYSE	ASH	Wed, Oct 12, 1994	18.10	18.16	17.92	18.16
599	NYSE	ASH	Tue, Oct 11, 1994	18.10	18.16	17.98	18.10
598	NYSE	ASH	Mon, Oct 10, 1994	17.80	18.04	17.80	18.04
597	NYSE	ASH	Fri, Oct 7, 1994	17.61	17.98	17.61	17.86
596	NYSE	ASH	Thu, Oct 6, 1994	17.49	17.55	17.37	17.49
595	NYSE	ASH	Wed, Oct 5, 1994	17.06	17.19	16.88	17.19
594	NYSE	ASH	Tue, Oct 4, 1994	17.37	17.43	17.00	17.00
593	NYSE	ASH	Mon, Oct 3, 1994	17.31	17.43	17.31	17.37
592	NYSE	ASH	Fri, Sep 30, 1994	17.37	17.49	17.31	17.31
591	NYSE	ASH	Thu, Sep 29, 1994	17.37	17.49	17.31	17.43
590	NYSE	ASH	Wed, Sep 28, 1994	17.06	17.37	17.06	17.37
589	NYSE	ASH	Tue, Sep 27, 1994	17.25	17.31	17.12	17.19
588	NYSE	ASH	Mon, Sep 26, 1994	17.31	17.31	17.12	17.25
587	NYSE	ASH	Fri, Sep 23, 1994	17.06	17.25	17.00	17.19
586	NYSE	ASH	Thu, Sep 22, 1994	17.31	17.43	17.06	17.12
585	NYSE	ASH	Wed, Sep 21, 1994	17.25	17.25	17.00	17.25
584	NYSE	ASH	Tue, Sep 20, 1994	17.49	17.55	17.31	17.31
583	NYSE	ASH	Mon, Sep 19, 1994	17.55	17.61	17.43	17.49
582	NYSE	ASH	Fri, Sep 16, 1994	17.49	17.74	17.49	17.55
581	NYSE	ASH	Thu, Sep 15, 1994	17.43	17.55	17.37	17.55
580	NYSE	ASH	Wed, Sep 14, 1994	17.61	17.61	17.37	17.43
579	NYSE	ASH	Tue, Sep 13, 1994	17.55	17.80	17.55	17.55
578	NYSE	ASH	Mon, Sep 12, 1994	17.67	17.67	17.55	17.61
577	NYSE	ASH	Fri, Sep 9, 1994	17.86	17.92	17.61	17.67
576	NYSE	ASH	Thu, Sep 8, 1994	17.98	18.16	17.98	17.98
575	NYSE	ASH	Wed, Sep 7, 1994	18.10	18.16	17.98	17.98
574	NYSE	ASH	Tue, Sep 6, 1994	18.23	18.23	18.04	18.10
573	NYSE	ASH	Fri, Sep 2, 1994	18.35	18.35	18.16	18.16
572	NYSE	ASH	Thu, Sep 1, 1994	18.41	18.47	18.35	18.41
571	NYSE	ASH	Wed, Aug 31, 1994	18.23	18.53	18.16	18.53
570	NYSE	ASH	Tue, Aug 30, 1994	18.23	18.29	18.16	18.29
569	NYSE	ASH	Mon, Aug 29, 1994	18.47	18.47	18.23	18.29
568	NYSE	ASH	Fri, Aug 26, 1994	18.16	18.47	18.16	18.41
567	NYSE	ASH	Thu, Aug 25, 1994	18.10	18.16	17.98	18.04
566	NYSE	ASH	Wed, Aug 24, 1994	18.04	18.16	18.04	18.10
565	NYSE	ASH	Tue, Aug 23, 1994	17.92	18.10	17.92	17.98
564	NYSE	ASH	Mon, Aug 22, 1994	17.98	18.04	17.86	17.86
563	NYSE	ASH	Fri, Aug 19, 1994	18.04	18.16	17.86	18.10
562	NYSE	ASH	Thu, Aug 18, 1994	18.23	18.23	17.98	17.98
561	NYSE	ASH	Wed, Aug 17, 1994	18.23	18.35	18.16	18.35
560	NYSE	ASH	Tue, Aug 16, 1994	18.04	18.23	18.04	18.10
559	NYSE	ASH	Mon, Aug 15, 1994	17.86	18.29	17.86	18.10
558	NYSE	ASH	Fri, Aug 12, 1994	17.86	18.04	17.74	17.98
557	NYSE	ASH	Thu, Aug 11, 1994	18.29	18.29	17.86	17.92
556	NYSE	ASH	Wed, Aug 10, 1994	18.29	18.29	18.16	18.29
555	NYSE	ASH	Tue, Aug 9, 1994	17.67	18.29	17.67	18.23
554	NYSE	ASH	Mon, Aug 8, 1994	17.74	17.86	17.55	17.80
553	NYSE	ASH	Fri, Aug 5, 1994	17.74	17.86	17.55	17.74
552	NYSE	ASH	Thu, Aug 4, 1994	17.37	17.67	17.37	17.61
551	NYSE	ASH	Wed, Aug 3, 1994	17.31	17.49	17.25	17.49
550	NYSE	ASH	Tue, Aug 2, 1994	17.37	17.37	17.25	17.31
549	NYSE	ASH	Mon, Aug 1, 1994	17.43	17.43	17.31	17.37
548	NYSE	ASH	Fri, Jul 29, 1994	17.49	17.49	17.43	17.49
547	NYSE	ASH	Thu, Jul 28, 1994	17.19	17.55	17.19	17.49
546	NYSE	ASH	Wed, Jul 27, 1994	17.06	17.25	17.06	17.25
545	NYSE	ASH	Tue, Jul 26, 1994	17.19	17.25	17.12	17.19
544	NYSE	ASH	Mon, Jul 25, 1994	17.19	17.31	17.06	17.25
543	NYSE	ASH	Fri, Jul 22, 1994	17.37	17.49	17.12	17.19
542	NYSE	ASH	Thu, Jul 21, 1994	17.12	17.19	17.00	17.12
541	NYSE	ASH	Wed, Jul 20, 1994	17.25	17.31	17.19	17.19
540	NYSE	ASH	Tue, Jul 19, 1994	17.12	17.31	17.06	17.25
539	NYSE	ASH	Mon, Jul 18, 1994	17.25	17.31	16.94	17.19
538	NYSE	ASH	Fri, Jul 15, 1994	17.00	17.19	16.94	17.00
537	NYSE	ASH	Thu, Jul 14, 1994	16.64	17.00	16.51	16.88
536	NYSE	ASH	Wed, Jul 13, 1994	16.76	16.76	16.39	16.51
535	NYSE	ASH	Tue, Jul 12, 1994	16.70	16.76	16.51	16.70
534	NYSE	ASH	Mon, Jul 11, 1994	16.27	16.57	16.27	16.57
533	NYSE	ASH	Fri, Jul 8, 1994	16.51	16.57	16.27	16.33
532	NYSE	ASH	Thu, Jul 7, 1994	16.27	16.51	16.27	16.39
531	NYSE	ASH	Wed, Jul 6, 1994	16.51	16.51	16.39	16.39
530	NYSE	ASH	Tue, Jul 5, 1994	16.64	16.76	16.45	16.70
529	NYSE	ASH	Fri, Jul 1, 1994	16.45	16.70	16.39	16.39
528	NYSE	ASH	Thu, Jun 30, 1994	16.88	16.88	16.39	16.39
527	NYSE	ASH	Wed, Jun 29, 1994	16.88	16.94	16.82	16.82
526	NYSE	ASH	Tue, Jun 28, 1994	16.70	16.88	16.57	16.88
525	NYSE	ASH	Mon, Jun 27, 1994	16.70	16.70	16.51	16.57
524	NYSE	ASH	Fri, Jun 24, 1994	16.76	16.88	16.64	16.64
523	NYSE	ASH	Thu, Jun 23, 1994	17.31	17.37	16.76	16.88
522	NYSE	ASH	Wed, Jun 22, 1994	17.67	17.74	17.19	17.31
521	NYSE	ASH	Tue, Jun 21, 1994	17.92	18.04	17.55	17.74
520	NYSE	ASH	Mon, Jun 20, 1994	18.16	18.23	17.86	17.86
519	NYSE	ASH	Fri, Jun 17, 1994	18.29	18.35	18.23	18.35
518	NYSE	ASH	Thu, Jun 16, 1994	18.41	18.78	18.29	18.53
517	NYSE	ASH	Wed, Jun 15, 1994	18.29	18.59	18.29	18.53
516	NYSE	ASH	Tue, Jun 14, 1994	18.16	18.29	18.10	18.29
515	NYSE	ASH	Mon, Jun 13, 1994	18.10	18.10	17.86	18.04
514	NYSE	ASH	Fri, Jun 10, 1994	17.80	18.10	17.80	17.98
513	NYSE	ASH	Thu, Jun 9, 1994	17.80	17.92	17.74	17.86
512	NYSE	ASH	Wed, Jun 8, 1994	18.04	18.16	17.67	17.80
511	NYSE	ASH	Tue, Jun 7, 1994	17.92	18.23	17.92	17.98
510	NYSE	ASH	Mon, Jun 6, 1994	18.29	18.35	18.04	18.10
509	NYSE	ASH	Fri, Jun 3, 1994	18.16	18.35	18.10	18.16
508	NYSE	ASH	Thu, Jun 2, 1994	18.29	18.29	18.04	18.16
507	NYSE	ASH	Wed, Jun 1, 1994	18.29	18.35	17.98	18.10
506	NYSE	ASH	Tue, May 31, 1994	18.29	18.41	18.16	18.16
505	NYSE	ASH	Fri, May 27, 1994	18.16	18.59	18.16	18.47
504	NYSE	ASH	Thu, May 26, 1994	18.29	18.35	18.10	18.35
503	NYSE	ASH	Wed, May 25, 1994	18.16	18.23	18.04	18.16
502	NYSE	ASH	Tue, May 24, 1994	18.04	18.47	18.04	18.35
501	NYSE	ASH	Mon, May 23, 1994	17.92	18.04	17.86	17.98
500	NYSE	ASH	Fri, May 20, 1994	18.10	18.23	17.98	18.10
499	NYSE	ASH	Thu, May 19, 1994	18.04	18.16	17.98	18.16
498	NYSE	ASH	Wed, May 18, 1994	18.10	18.16	17.86	17.92
497	NYSE	ASH	Tue, May 17, 1994	18.04	18.23	18.04	18.10
496	NYSE	ASH	Mon, May 16, 1994	17.98	18.16	17.98	18.10
495	NYSE	ASH	Fri, May 13, 1994	18.10	18.23	17.98	18.10
494	NYSE	ASH	Thu, May 12, 1994	18.53	18.59	18.35	18.41
493	NYSE	ASH	Wed, May 11, 1994	18.23	18.59	18.16	18.59
492	NYSE	ASH	Tue, May 10, 1994	18.41	18.41	18.16	18.29
491	NYSE	ASH	Mon, May 9, 1994	19.02	19.02	18.41	18.47
490	NYSE	ASH	Fri, May 6, 1994	19.26	19.39	19.08	19.20
489	NYSE	ASH	Thu, May 5, 1994	19.45	19.51	19.39	19.39
488	NYSE	ASH	Wed, May 4, 1994	19.33	19.39	19.20	19.33
487	NYSE	ASH	Tue, May 3, 1994	19.45	19.63	19.33	19.45
486	NYSE	ASH	Mon, May 2, 1994	18.96	19.39	18.65	19.33
485	NYSE	ASH	Fri, Apr 29, 1994	19.45	19.45	18.71	18.96
484	NYSE	ASH	Thu, Apr 28, 1994	19.63	19.63	19.20	19.33
483	NYSE	ASH	Tue, Apr 26, 1994	20.00	20.00	19.33	19.51
482	NYSE	ASH	Mon, Apr 25, 1994	20.00	20.24	19.94	20.18
481	NYSE	ASH	Fri, Apr 22, 1994	20.00	20.00	19.57	19.94
480	NYSE	ASH	Thu, Apr 21, 1994	20.43	20.49	20.00	20.00
479	NYSE	ASH	Wed, Apr 20, 1994	20.73	20.73	20.49	20.55
478	NYSE	ASH	Tue, Apr 19, 1994	20.55	20.92	20.55	20.61
477	NYSE	ASH	Mon, Apr 18, 1994	20.06	20.43	20.06	20.43
476	NYSE	ASH	Fri, Apr 15, 1994	19.88	20.06	19.82	19.94
475	NYSE	ASH	Thu, Apr 14, 1994	19.82	19.94	19.75	19.88
474	NYSE	ASH	Wed, Apr 13, 1994	20.00	20.00	19.69	19.88
473	NYSE	ASH	Tue, Apr 12, 1994	20.06	20.06	19.94	19.94
472	NYSE	ASH	Mon, Apr 11, 1994	19.94	20.12	19.88	20.06
471	NYSE	ASH	Fri, Apr 8, 1994	19.94	20.00	19.94	20.00
470	NYSE	ASH	Thu, Apr 7, 1994	19.94	20.00	19.69	19.94
469	NYSE	ASH	Wed, Apr 6, 1994	20.00	20.12	19.88	19.88
468	NYSE	ASH	Tue, Apr 5, 1994	19.82	20.06	19.82	20.06
467	NYSE	ASH	Mon, Apr 4, 1994	19.69	19.82	19.51	19.57
466	NYSE	ASH	Thu, Mar 31, 1994	20.30	20.30	19.45	19.94
465	NYSE	ASH	Wed, Mar 30, 1994	21.04	21.04	20.06	20.30
464	NYSE	ASH	Tue, Mar 29, 1994	21.04	21.04	20.79	20.92
463	NYSE	ASH	Mon, Mar 28, 1994	21.41	21.47	20.98	20.98
462	NYSE	ASH	Fri, Mar 25, 1994	21.47	21.59	21.41	21.41
461	NYSE	ASH	Thu, Mar 24, 1994	21.65	21.77	21.47	21.53
460	NYSE	ASH	Wed, Mar 23, 1994	21.59	21.77	21.47	21.53
459	NYSE	ASH	Tue, Mar 22, 1994	21.47	21.71	21.41	21.53
458	NYSE	ASH	Mon, Mar 21, 1994	21.34	21.53	21.34	21.47
457	NYSE	ASH	Fri, Mar 18, 1994	21.47	21.59	21.34	21.41
456	NYSE	ASH	Thu, Mar 17, 1994	21.16	21.47	21.16	21.47
455	NYSE	ASH	Wed, Mar 16, 1994	20.67	21.04	20.67	21.04
454	NYSE	ASH	Tue, Mar 15, 1994	20.85	20.85	20.67	20.67
453	NYSE	ASH	Mon, Mar 14, 1994	20.61	20.79	20.49	20.79
452	NYSE	ASH	Fri, Mar 11, 1994	20.37	20.49	20.24	20.49
451	NYSE	ASH	Thu, Mar 10, 1994	20.67	20.67	20.30	20.30
450	NYSE	ASH	Wed, Mar 9, 1994	20.67	20.73	20.30	20.73
449	NYSE	ASH	Tue, Mar 8, 1994	21.04	21.04	20.67	20.79
448	NYSE	ASH	Mon, Mar 7, 1994	20.67	21.10	20.67	20.98
447	NYSE	ASH	Fri, Mar 4, 1994	20.55	20.73	20.49	20.67
446	NYSE	ASH	Thu, Mar 3, 1994	20.24	20.55	20.24	20.55
445	NYSE	ASH	Wed, Mar 2, 1994	20.18	20.18	19.82	20.06
444	NYSE	ASH	Tue, Mar 1, 1994	20.12	20.30	20.06	20.30
443	NYSE	ASH	Mon, Feb 28, 1994	19.82	20.30	19.75	20.06
442	NYSE	ASH	Fri, Feb 25, 1994	19.75	19.88	19.69	19.75
441	NYSE	ASH	Thu, Feb 24, 1994	20.06	20.06	19.69	19.75
440	NYSE	ASH	Wed, Feb 23, 1994	20.18	20.24	19.88	20.12
439	NYSE	ASH	Tue, Feb 22, 1994	20.06	20.24	20.06	20.18
438	NYSE	ASH	Fri, Feb 18, 1994	20.18	20.18	20.00	20.06
437	NYSE	ASH	Thu, Feb 17, 1994	20.18	20.61	20.18	20.30
436	NYSE	ASH	Wed, Feb 16, 1994	19.63	20.00	19.45	19.94
435	NYSE	ASH	Tue, Feb 15, 1994	19.33	19.69	19.33	19.63
434	NYSE	ASH	Mon, Feb 14, 1994	19.14	19.33	19.14	19.33
433	NYSE	ASH	Fri, Feb 11, 1994	18.96	19.33	18.90	19.14
432	NYSE	ASH	Thu, Feb 10, 1994	18.71	19.20	18.71	19.08
431	NYSE	ASH	Wed, Feb 9, 1994	18.53	18.96	18.47	18.78
430	NYSE	ASH	Tue, Feb 8, 1994	18.41	18.53	18.41	18.47
429	NYSE	ASH	Mon, Feb 7, 1994	18.29	18.47	17.98	18.47
428	NYSE	ASH	Fri, Feb 4, 1994	18.47	18.47	18.35	18.41
427	NYSE	ASH	Thu, Feb 3, 1994	18.41	18.47	18.35	18.47
426	NYSE	ASH	Wed, Feb 2, 1994	18.47	18.47	18.35	18.47
425	NYSE	ASH	Tue, Feb 1, 1994	18.41	18.47	18.35	18.47
424	NYSE	ASH	Mon, Jan 31, 1994	18.35	18.35	18.16	18.35
423	NYSE	ASH	Fri, Jan 28, 1994	18.41	18.47	18.23	18.35
422	NYSE	ASH	Thu, Jan 27, 1994	18.29	18.47	18.29	18.47
421	NYSE	ASH	Wed, Jan 26, 1994	18.41	18.41	18.35	18.41
420	NYSE	ASH	Tue, Jan 25, 1994	18.35	18.47	18.35	18.41
419	NYSE	ASH	Mon, Jan 24, 1994	18.47	18.47	18.35	18.35
418	NYSE	ASH	Fri, Jan 21, 1994	18.47	18.47	18.29	18.29
417	NYSE	ASH	Thu, Jan 20, 1994	18.53	18.53	18.41	18.47
416	NYSE	ASH	Wed, Jan 19, 1994	18.53	18.59	18.41	18.53
415	NYSE	ASH	Tue, Jan 18, 1994	18.78	18.84	18.47	18.59
414	NYSE	ASH	Mon, Jan 17, 1994	18.78	18.84	18.65	18.84
413	NYSE	ASH	Fri, Jan 14, 1994	18.53	19.14	18.53	18.96
412	NYSE	ASH	Thu, Jan 13, 1994	18.59	18.90	18.47	18.53
411	NYSE	ASH	Wed, Jan 12, 1994	18.16	18.53	18.04	18.53
410	NYSE	ASH	Tue, Jan 11, 1994	18.41	18.59	18.29	18.29
409	NYSE	ASH	Mon, Jan 10, 1994	17.67	18.29	17.61	18.29
408	NYSE	ASH	Fri, Jan 7, 1994	17.61	17.74	17.55	17.61
407	NYSE	ASH	Thu, Jan 6, 1994	17.61	17.74	17.61	17.67
406	NYSE	ASH	Wed, Jan 5, 1994	17.37	17.61	17.37	17.61
405	NYSE	ASH	Tue, Jan 4, 1994	17.06	17.37	17.06	17.31
404	NYSE	ASH	Mon, Jan 3, 1994	16.64	17.00	16.64	17.00
403	NYSE	ASH	Fri, Dec 31, 1993	16.76	16.82	16.70	16.70
402	NYSE	ASH	Thu, Dec 30, 1993	16.64	16.76	16.57	16.70
401	NYSE	ASH	Wed, Dec 29, 1993	16.64	16.64	16.57	16.64
400	NYSE	ASH	Tue, Dec 28, 1993	16.70	16.70	16.51	16.64
399	NYSE	ASH	Mon, Dec 27, 1993	16.21	16.70	16.15	16.70
398	NYSE	ASH	Thu, Dec 23, 1993	15.90	16.27	15.90	16.27
397	NYSE	ASH	Wed, Dec 22, 1993	15.78	16.02	15.72	15.84
396	NYSE	ASH	Tue, Dec 21, 1993	15.72	15.78	15.60	15.72
395	NYSE	ASH	Mon, Dec 20, 1993	15.84	15.84	15.66	15.72
394	NYSE	ASH	Fri, Dec 17, 1993	15.60	15.90	15.53	15.66
393	NYSE	ASH	Thu, Dec 16, 1993	15.78	15.84	15.29	15.47
392	NYSE	ASH	Wed, Dec 15, 1993	15.90	16.08	15.72	15.72
391	NYSE	ASH	Tue, Dec 14, 1993	15.96	15.96	15.66	15.84
390	NYSE	ASH	Mon, Dec 13, 1993	16.02	16.08	15.84	15.96
389	NYSE	ASH	Fri, Dec 10, 1993	16.15	16.21	16.02	16.21
388	NYSE	ASH	Thu, Dec 9, 1993	15.78	16.08	15.78	15.96
387	NYSE	ASH	Wed, Dec 8, 1993	15.84	15.84	15.17	15.78
386	NYSE	ASH	Tue, Dec 7, 1993	16.15	16.15	15.72	15.84
385	NYSE	ASH	Mon, Dec 6, 1993	16.45	16.57	16.15	16.15
384	NYSE	ASH	Fri, Dec 3, 1993	16.51	16.57	16.33	16.51
383	NYSE	ASH	Thu, Dec 2, 1993	16.39	16.57	16.39	16.45
382	NYSE	ASH	Wed, Dec 1, 1993	16.33	16.51	16.33	16.39
381	NYSE	ASH	Tue, Nov 30, 1993	16.76	16.76	16.15	16.21
380	NYSE	ASH	Mon, Nov 29, 1993	16.39	16.70	16.39	16.64
379	NYSE	ASH	Fri, Nov 26, 1993	16.39	16.39	16.33	16.33
378	NYSE	ASH	Wed, Nov 24, 1993	16.45	16.45	16.21	16.33
377	NYSE	ASH	Tue, Nov 23, 1993	16.57	16.57	16.39	16.45
376	NYSE	ASH	Mon, Nov 22, 1993	16.64	16.64	16.45	16.57
375	NYSE	ASH	Fri, Nov 19, 1993	16.76	16.76	16.70	16.70
374	NYSE	ASH	Thu, Nov 18, 1993	16.76	16.76	16.70	16.76
373	NYSE	ASH	Wed, Nov 17, 1993	16.82	16.88	16.76	16.82
372	NYSE	ASH	Tue, Nov 16, 1993	16.82	16.82	16.76	16.82
371	NYSE	ASH	Mon, Nov 15, 1993	16.94	16.94	16.82	16.88
370	NYSE	ASH	Fri, Nov 12, 1993	16.82	16.94	16.82	16.94
369	NYSE	ASH	Thu, Nov 11, 1993	16.94	17.00	16.88	16.94
368	NYSE	ASH	Wed, Nov 10, 1993	16.88	17.00	16.88	16.94
367	NYSE	ASH	Tue, Nov 9, 1993	16.88	16.94	16.82	16.88
366	NYSE	ASH	Mon, Nov 8, 1993	17.00	17.00	16.82	16.82
365	NYSE	ASH	Fri, Nov 5, 1993	16.82	16.94	16.82	16.88
364	NYSE	ASH	Thu, Nov 4, 1993	17.31	17.31	16.82	16.88
363	NYSE	ASH	Wed, Nov 3, 1993	17.25	17.43	17.12	17.19
362	NYSE	ASH	Tue, Nov 2, 1993	17.12	17.31	17.00	17.25
361	NYSE	ASH	Mon, Nov 1, 1993	16.94	17.12	16.94	17.12
360	NYSE	ASH	Fri, Oct 29, 1993	17.00	17.00	16.82	16.88
359	NYSE	ASH	Thu, Oct 28, 1993	16.94	17.00	16.88	17.00
358	NYSE	ASH	Wed, Oct 27, 1993	17.06	17.06	16.88	16.94
357	NYSE	ASH	Tue, Oct 26, 1993	17.06	17.06	17.00	17.06
356	NYSE	ASH	Mon, Oct 25, 1993	17.25	17.25	17.00	17.06
355	NYSE	ASH	Fri, Oct 22, 1993	17.06	17.31	17.06	17.25
354	NYSE	ASH	Thu, Oct 21, 1993	16.94	17.12	16.94	17.00
353	NYSE	ASH	Wed, Oct 20, 1993	17.12	17.12	16.88	16.94
352	NYSE	ASH	Tue, Oct 19, 1993	17.19	17.19	16.94	17.12
351	NYSE	ASH	Mon, Oct 18, 1993	17.06	17.31	17.06	17.31
350	NYSE	ASH	Fri, Oct 15, 1993	17.00	17.06	16.82	16.88
349	NYSE	ASH	Thu, Oct 14, 1993	16.88	16.94	16.82	16.88
348	NYSE	ASH	Wed, Oct 13, 1993	16.82	16.88	16.76	16.88
347	NYSE	ASH	Tue, Oct 12, 1993	16.94	17.00	16.82	16.82
346	NYSE	ASH	Mon, Oct 11, 1993	16.94	16.94	16.88	16.88
345	NYSE	ASH	Fri, Oct 8, 1993	17.00	17.06	16.76	16.82
344	NYSE	ASH	Thu, Oct 7, 1993	17.19	17.25	16.88	17.00
343	NYSE	ASH	Wed, Oct 6, 1993	17.00	17.37	17.00	17.19
342	NYSE	ASH	Tue, Oct 5, 1993	16.76	16.88	16.76	16.88
341	NYSE	ASH	Mon, Oct 4, 1993	16.57	16.70	16.51	16.70
340	NYSE	ASH	Fri, Oct 1, 1993	16.57	16.64	16.39	16.51
339	NYSE	ASH	Thu, Sep 30, 1993	16.51	16.70	16.45	16.57
338	NYSE	ASH	Wed, Sep 29, 1993	16.33	16.64	16.33	16.39
337	NYSE	ASH	Tue, Sep 28, 1993	16.27	16.51	16.15	16.45
336	NYSE	ASH	Mon, Sep 27, 1993	16.33	16.33	16.21	16.27
335	NYSE	ASH	Fri, Sep 24, 1993	16.21	16.33	16.21	16.21
334	NYSE	ASH	Thu, Sep 23, 1993	16.27	16.39	16.27	16.27
333	NYSE	ASH	Wed, Sep 22, 1993	15.90	16.27	15.84	16.27
332	NYSE	ASH	Tue, Sep 21, 1993	16.08	16.15	15.66	15.78
331	NYSE	ASH	Mon, Sep 20, 1993	16.15	16.21	16.08	16.15
330	NYSE	ASH	Fri, Sep 17, 1993	16.15	16.27	16.15	16.21
329	NYSE	ASH	Thu, Sep 16, 1993	16.27	16.27	16.08	16.21
328	NYSE	ASH	Wed, Sep 15, 1993	16.33	16.33	16.15	16.33
327	NYSE	ASH	Tue, Sep 14, 1993	16.21	16.33	16.08	16.33
326	NYSE	ASH	Mon, Sep 13, 1993	16.15	16.27	16.08	16.27
325	NYSE	ASH	Fri, Sep 10, 1993	16.08	16.21	16.02	16.21
324	NYSE	ASH	Thu, Sep 9, 1993	16.02	16.15	16.02	16.15
323	NYSE	ASH	Wed, Sep 8, 1993	16.51	16.51	16.02	16.02
322	NYSE	ASH	Tue, Sep 7, 1993	16.51	16.51	16.45	16.51
321	NYSE	ASH	Fri, Sep 3, 1993	16.70	16.70	16.51	16.51
320	NYSE	ASH	Thu, Sep 2, 1993	16.76	16.82	16.64	16.70
319	NYSE	ASH	Wed, Sep 1, 1993	16.64	16.82	16.64	16.76
318	NYSE	ASH	Tue, Aug 31, 1993	16.08	16.57	16.08	16.57
317	NYSE	ASH	Mon, Aug 30, 1993	15.90	16.15	15.84	16.15
316	NYSE	ASH	Fri, Aug 27, 1993	15.90	16.02	15.90	15.90
315	NYSE	ASH	Thu, Aug 26, 1993	16.02	16.21	15.96	16.02
314	NYSE	ASH	Wed, Aug 25, 1993	15.29	15.78	15.29	15.78
313	NYSE	ASH	Tue, Aug 24, 1993	15.17	15.35	15.17	15.29
312	NYSE	ASH	Mon, Aug 23, 1993	15.17	15.23	14.98	15.17
311	NYSE	ASH	Fri, Aug 20, 1993	15.17	15.17	15.04	15.11
310	NYSE	ASH	Thu, Aug 19, 1993	15.29	15.29	15.11	15.11
309	NYSE	ASH	Wed, Aug 18, 1993	15.35	15.35	15.23	15.29
308	NYSE	ASH	Tue, Aug 17, 1993	15.29	15.41	15.29	15.35
307	NYSE	ASH	Mon, Aug 16, 1993	15.17	15.23	14.92	15.23
306	NYSE	ASH	Fri, Aug 13, 1993	15.35	15.35	15.11	15.17
305	NYSE	ASH	Thu, Aug 12, 1993	15.60	15.66	15.35	15.35
304	NYSE	ASH	Wed, Aug 11, 1993	15.04	15.66	14.98	15.60
303	NYSE	ASH	Tue, Aug 10, 1993	14.80	15.04	14.74	14.98
302	NYSE	ASH	Mon, Aug 9, 1993	14.37	14.80	14.37	14.80
301	NYSE	ASH	Fri, Aug 6, 1993	14.43	14.56	14.37	14.37
300	NYSE	ASH	Thu, Aug 5, 1993	14.43	14.62	14.37	14.43
299	NYSE	ASH	Wed, Aug 4, 1993	14.25	14.25	14.07	14.19
298	NYSE	ASH	Tue, Aug 3, 1993	14.49	14.49	14.25	14.25
297	NYSE	ASH	Mon, Aug 2, 1993	14.19	14.49	14.13	14.49
296	NYSE	ASH	Fri, Jul 30, 1993	14.13	14.19	14.01	14.19
295	NYSE	ASH	Thu, Jul 29, 1993	14.13	14.19	14.07	14.07
294	NYSE	ASH	Wed, Jul 28, 1993	13.94	14.25	13.88	14.19
293	NYSE	ASH	Tue, Jul 27, 1993	13.88	14.01	13.82	13.88
292	NYSE	ASH	Mon, Jul 26, 1993	13.76	13.88	13.64	13.88
291	NYSE	ASH	Fri, Jul 23, 1993	13.76	13.82	13.70	13.82
290	NYSE	ASH	Thu, Jul 22, 1993	13.64	13.76	13.58	13.76
289	NYSE	ASH	Wed, Jul 21, 1993	13.45	13.45	13.27	13.45
288	NYSE	ASH	Tue, Jul 20, 1993	13.09	13.45	12.97	13.45
287	NYSE	ASH	Mon, Jul 19, 1993	13.03	13.15	13.03	13.15
286	NYSE	ASH	Fri, Jul 16, 1993	13.15	13.15	13.03	13.09
285	NYSE	ASH	Thu, Jul 15, 1993	12.78	13.15	12.78	13.15
284	NYSE	ASH	Wed, Jul 14, 1993	12.78	12.90	12.72	12.72
283	NYSE	ASH	Tue, Jul 13, 1993	12.72	12.84	12.60	12.78
282	NYSE	ASH	Mon, Jul 12, 1993	12.78	12.84	12.66	12.84
281	NYSE	ASH	Fri, Jul 9, 1993	12.60	12.97	12.60	12.90
280	NYSE	ASH	Thu, Jul 8, 1993	12.72	12.97	12.60	12.60
279	NYSE	ASH	Wed, Jul 7, 1993	12.54	12.72	12.54	12.72
278	NYSE	ASH	Tue, Jul 6, 1993	12.48	12.54	12.42	12.42
277	NYSE	ASH	Fri, Jul 2, 1993	12.54	12.66	12.48	12.48
276	NYSE	ASH	Thu, Jul 1, 1993	12.54	12.60	12.48	12.60
275	NYSE	ASH	Wed, Jun 30, 1993	12.48	12.54	12.42	12.48
274	NYSE	ASH	Tue, Jun 29, 1993	12.78	12.78	12.35	12.48
273	NYSE	ASH	Mon, Jun 28, 1993	12.60	12.78	12.60	12.78
272	NYSE	ASH	Fri, Jun 25, 1993	12.60	12.66	12.54	12.54
271	NYSE	ASH	Thu, Jun 24, 1993	12.29	12.48	12.23	12.48
270	NYSE	ASH	Wed, Jun 23, 1993	12.42	12.54	12.29	12.29
269	NYSE	ASH	Tue, Jun 22, 1993	12.35	12.42	12.17	12.23
268	NYSE	ASH	Mon, Jun 21, 1993	12.48	12.60	12.42	12.48
267	NYSE	ASH	Fri, Jun 18, 1993	12.72	12.78	12.35	12.48
266	NYSE	ASH	Thu, Jun 17, 1993	12.72	12.78	12.66	12.72
265	NYSE	ASH	Wed, Jun 16, 1993	12.60	12.66	12.48	12.66
264	NYSE	ASH	Tue, Jun 15, 1993	12.78	12.84	12.72	12.72
263	NYSE	ASH	Mon, Jun 14, 1993	12.97	12.97	12.72	12.84
262	NYSE	ASH	Fri, Jun 11, 1993	12.84	12.97	12.78	12.97
261	NYSE	ASH	Thu, Jun 10, 1993	12.78	12.84	12.60	12.72
260	NYSE	ASH	Wed, Jun 9, 1993	12.84	12.90	12.72	12.90
259	NYSE	ASH	Tue, Jun 8, 1993	13.03	13.15	12.84	12.84
258	NYSE	ASH	Mon, Jun 7, 1993	13.03	13.09	12.97	13.03
257	NYSE	ASH	Fri, Jun 4, 1993	12.97	13.03	12.84	12.90
256	NYSE	ASH	Thu, Jun 3, 1993	13.03	13.03	12.90	12.97
255	NYSE	ASH	Wed, Jun 2, 1993	13.09	13.09	12.97	13.09
254	NYSE	ASH	Tue, Jun 1, 1993	13.03	13.21	12.90	13.15
253	NYSE	ASH	Fri, May 28, 1993	12.90	13.03	12.90	12.97
252	NYSE	ASH	Thu, May 27, 1993	12.78	12.97	12.72	12.90
251	NYSE	ASH	Wed, May 26, 1993	12.78	12.84	12.60	12.66
250	NYSE	ASH	Tue, May 25, 1993	12.66	12.78	12.66	12.78
249	NYSE	ASH	Mon, May 24, 1993	12.42	12.66	12.42	12.66
248	NYSE	ASH	Fri, May 21, 1993	12.42	12.60	12.35	12.48
247	NYSE	ASH	Thu, May 20, 1993	12.42	12.48	12.35	12.35
246	NYSE	ASH	Wed, May 19, 1993	12.11	12.48	11.86	12.48
245	NYSE	ASH	Tue, May 18, 1993	12.35	12.35	12.11	12.17
244	NYSE	ASH	Mon, May 17, 1993	12.48	12.48	12.35	12.42
243	NYSE	ASH	Fri, May 14, 1993	12.60	12.66	12.42	12.54
242	NYSE	ASH	Thu, May 13, 1993	12.72	12.84	12.42	12.66
241	NYSE	ASH	Wed, May 12, 1993	12.60	12.90	12.60	12.78
240	NYSE	ASH	Tue, May 11, 1993	12.60	12.66	12.60	12.60
239	NYSE	ASH	Mon, May 10, 1993	12.48	12.72	12.48	12.60
238	NYSE	ASH	Fri, May 7, 1993	12.48	12.48	12.35	12.35
237	NYSE	ASH	Thu, May 6, 1993	12.35	12.60	12.35	12.42
236	NYSE	ASH	Wed, May 5, 1993	12.42	12.42	12.29	12.35
235	NYSE	ASH	Tue, May 4, 1993	12.48	12.60	12.29	12.48
234	NYSE	ASH	Mon, May 3, 1993	12.90	12.90	12.48	12.48
233	NYSE	ASH	Fri, Apr 30, 1993	12.84	13.09	12.72	12.78
232	NYSE	ASH	Thu, Apr 29, 1993	12.29	12.72	12.29	12.66
231	NYSE	ASH	Wed, Apr 28, 1993	12.48	12.54	12.29	12.29
230	NYSE	ASH	Tue, Apr 27, 1993	12.54	12.72	12.48	12.48
229	NYSE	ASH	Mon, Apr 26, 1993	12.29	12.54	12.29	12.35
228	NYSE	ASH	Fri, Apr 23, 1993	12.72	12.84	12.23	12.23
227	NYSE	ASH	Thu, Apr 22, 1993	12.90	13.03	12.78	12.78
226	NYSE	ASH	Wed, Apr 21, 1993	13.15	13.15	12.90	12.90
225	NYSE	ASH	Tue, Apr 20, 1993	12.97	13.15	12.90	13.09
224	NYSE	ASH	Mon, Apr 19, 1993	13.33	13.39	12.90	12.90
223	NYSE	ASH	Fri, Apr 16, 1993	13.27	13.39	13.15	13.39
222	NYSE	ASH	Thu, Apr 15, 1993	13.27	13.33	13.21	13.21
221	NYSE	ASH	Wed, Apr 14, 1993	13.39	13.58	13.33	13.39
220	NYSE	ASH	Tue, Apr 13, 1993	13.27	13.45	13.27	13.33
219	NYSE	ASH	Mon, Apr 12, 1993	13.03	13.52	13.03	13.33
218	NYSE	ASH	Thu, Apr 8, 1993	13.15	13.15	12.97	13.09
217	NYSE	ASH	Wed, Apr 7, 1993	13.15	13.21	12.90	13.09
216	NYSE	ASH	Tue, Apr 6, 1993	13.21	13.21	13.03	13.09
215	NYSE	ASH	Mon, Apr 5, 1993	13.21	13.21	13.03	13.15
214	NYSE	ASH	Fri, Apr 2, 1993	13.21	13.21	12.97	13.09
213	NYSE	ASH	Thu, Apr 1, 1993	13.21	13.27	13.09	13.21
212	NYSE	ASH	Wed, Mar 31, 1993	13.58	13.58	13.09	13.15
211	NYSE	ASH	Tue, Mar 30, 1993	13.64	13.70	13.58	13.64
210	NYSE	ASH	Mon, Mar 29, 1993	13.64	13.70	13.58	13.70
209	NYSE	ASH	Fri, Mar 26, 1993	13.88	14.07	13.21	13.52
208	NYSE	ASH	Thu, Mar 25, 1993	13.76	13.88	13.76	13.88
207	NYSE	ASH	Wed, Mar 24, 1993	13.70	13.82	13.70	13.76
206	NYSE	ASH	Tue, Mar 23, 1993	13.88	13.88	13.76	13.76
205	NYSE	ASH	Mon, Mar 22, 1993	13.70	13.70	13.52	13.70
204	NYSE	ASH	Fri, Mar 19, 1993	13.88	13.88	13.64	13.64
203	NYSE	ASH	Thu, Mar 18, 1993	14.01	14.07	13.82	13.88
202	NYSE	ASH	Wed, Mar 17, 1993	14.07	14.19	13.94	14.13
201	NYSE	ASH	Tue, Mar 16, 1993	14.13	14.19	14.13	14.19
200	NYSE	ASH	Mon, Mar 15, 1993	14.13	14.19	14.13	14.19
199	NYSE	ASH	Fri, Mar 12, 1993	14.07	14.07	13.94	14.01
198	NYSE	ASH	Thu, Mar 11, 1993	14.01	14.13	13.94	14.01
197	NYSE	ASH	Wed, Mar 10, 1993	14.19	14.31	14.01	14.07
196	NYSE	ASH	Tue, Mar 9, 1993	14.19	14.25	14.07	14.19
195	NYSE	ASH	Mon, Mar 8, 1993	13.76	14.01	13.76	14.01
194	NYSE	ASH	Fri, Mar 5, 1993	13.88	13.88	13.70	13.70
193	NYSE	ASH	Thu, Mar 4, 1993	13.58	13.76	13.52	13.70
192	NYSE	ASH	Wed, Mar 3, 1993	13.64	13.82	13.45	13.45
191	NYSE	ASH	Tue, Mar 2, 1993	13.21	13.64	13.09	13.58
190	NYSE	ASH	Mon, Mar 1, 1993	13.33	13.33	13.09	13.27
189	NYSE	ASH	Fri, Feb 26, 1993	13.27	13.33	13.15	13.21
188	NYSE	ASH	Thu, Feb 25, 1993	13.64	13.64	13.27	13.33
187	NYSE	ASH	Wed, Feb 24, 1993	13.58	13.64	13.58	13.64
186	NYSE	ASH	Tue, Feb 23, 1993	13.70	13.70	13.45	13.45
185	NYSE	ASH	Mon, Feb 22, 1993	13.09	13.64	13.09	13.64
184	NYSE	ASH	Fri, Feb 19, 1993	12.84	13.09	12.78	13.03
183	NYSE	ASH	Thu, Feb 18, 1993	12.97	12.97	12.54	12.78
182	NYSE	ASH	Wed, Feb 17, 1993	12.84	12.97	12.72	12.90
181	NYSE	ASH	Tue, Feb 16, 1993	13.09	13.09	12.66	12.90
180	NYSE	ASH	Fri, Feb 12, 1993	13.52	13.58	13.21	13.21
179	NYSE	ASH	Thu, Feb 11, 1993	13.64	13.64	13.45	13.45
178	NYSE	ASH	Wed, Feb 10, 1993	13.64	13.64	13.52	13.64
177	NYSE	ASH	Tue, Feb 9, 1993	13.64	13.64	13.58	13.64
176	NYSE	ASH	Mon, Feb 8, 1993	13.58	13.76	13.58	13.58
175	NYSE	ASH	Fri, Feb 5, 1993	13.58	13.76	13.52	13.76
174	NYSE	ASH	Thu, Feb 4, 1993	13.58	13.58	13.52	13.52
173	NYSE	ASH	Wed, Feb 3, 1993	13.39	13.52	13.39	13.45
172	NYSE	ASH	Tue, Feb 2, 1993	13.15	13.39	13.09	13.33
171	NYSE	ASH	Mon, Feb 1, 1993	13.39	13.52	13.09	13.09
170	NYSE	ASH	Fri, Jan 29, 1993	13.58	13.82	13.21	13.21
169	NYSE	ASH	Thu, Jan 28, 1993	13.27	13.58	13.27	13.52
168	NYSE	ASH	Wed, Jan 27, 1993	13.33	13.33	13.21	13.33
167	NYSE	ASH	Tue, Jan 26, 1993	13.33	13.45	13.21	13.39
166	NYSE	ASH	Mon, Jan 25, 1993	12.97	13.33	12.97	13.33
165	NYSE	ASH	Fri, Jan 22, 1993	12.90	12.90	12.78	12.84
164	NYSE	ASH	Thu, Jan 21, 1993	13.09	13.09	12.84	12.90
163	NYSE	ASH	Wed, Jan 20, 1993	13.27	13.27	13.09	13.09
162	NYSE	ASH	Tue, Jan 19, 1993	13.09	13.21	13.09	13.21
161	NYSE	ASH	Mon, Jan 18, 1993	13.09	13.33	13.09	13.21
160	NYSE	ASH	Fri, Jan 15, 1993	13.03	13.15	12.97	13.15
159	NYSE	ASH	Thu, Jan 14, 1993	13.45	13.45	12.90	12.97
158	NYSE	ASH	Wed, Jan 13, 1993	13.27	13.52	13.21	13.33
157	NYSE	ASH	Tue, Jan 12, 1993	13.21	13.52	13.15	13.33
156	NYSE	ASH	Mon, Jan 11, 1993	13.03	13.39	12.97	13.39
155	NYSE	ASH	Fri, Jan 8, 1993	12.97	13.03	12.97	13.03
154	NYSE	ASH	Thu, Jan 7, 1993	12.90	13.03	12.84	13.03
153	NYSE	ASH	Wed, Jan 6, 1993	12.60	12.78	12.60	12.78
152	NYSE	ASH	Tue, Jan 5, 1993	12.97	12.97	12.66	12.66
151	NYSE	ASH	Mon, Jan 4, 1993	12.84	12.97	12.66	12.90
150	NYSE	ASH	Thu, Dec 31, 1992	12.72	12.97	12.60	12.90
149	NYSE	ASH	Wed, Dec 30, 1992	12.78	12.78	12.48	12.60
148	NYSE	ASH	Tue, Dec 29, 1992	12.90	12.90	12.72	12.78
147	NYSE	ASH	Mon, Dec 28, 1992	13.03	13.15	12.84	13.03
146	NYSE	ASH	Thu, Dec 24, 1992	12.84	13.15	12.84	13.15
145	NYSE	ASH	Wed, Dec 23, 1992	12.72	12.78	12.54	12.78
144	NYSE	ASH	Tue, Dec 22, 1992	13.27	13.27	12.66	12.66
143	NYSE	ASH	Mon, Dec 21, 1992	13.27	13.27	13.09	13.21
142	NYSE	ASH	Fri, Dec 18, 1992	12.97	13.15	12.84	13.15
141	NYSE	ASH	Thu, Dec 17, 1992	12.72	12.84	12.72	12.72
140	NYSE	ASH	Wed, Dec 16, 1992	12.66	12.84	12.66	12.78
139	NYSE	ASH	Tue, Dec 15, 1992	12.48	12.66	12.48	12.60
138	NYSE	ASH	Mon, Dec 14, 1992	12.48	12.66	12.48	12.54
137	NYSE	ASH	Fri, Dec 11, 1992	12.23	12.60	12.17	12.60
136	NYSE	ASH	Thu, Dec 10, 1992	12.29	12.35	12.23	12.29
135	NYSE	ASH	Wed, Dec 9, 1992	12.35	12.54	12.29	12.35
134	NYSE	ASH	Tue, Dec 8, 1992	12.29	12.35	12.17	12.35
133	NYSE	ASH	Mon, Dec 7, 1992	11.99	12.29	11.99	12.23
132	NYSE	ASH	Fri, Dec 4, 1992	12.29	12.29	12.11	12.17
131	NYSE	ASH	Thu, Dec 3, 1992	12.35	12.42	12.23	12.23
130	NYSE	ASH	Wed, Dec 2, 1992	12.35	12.35	12.23	12.35
129	NYSE	ASH	Tue, Dec 1, 1992	12.11	12.29	12.11	12.29
128	NYSE	ASH	Mon, Nov 30, 1992	12.23	12.23	12.05	12.23
127	NYSE	ASH	Fri, Nov 27, 1992	12.23	12.23	12.11	12.11
126	NYSE	ASH	Wed, Nov 25, 1992	12.05	12.29	12.05	12.23
125	NYSE	ASH	Tue, Nov 24, 1992	11.93	12.17	11.80	12.05
124	NYSE	ASH	Mon, Nov 23, 1992	12.11	12.17	11.80	11.86
123	NYSE	ASH	Fri, Nov 20, 1992	12.05	12.23	11.93	12.23
122	NYSE	ASH	Thu, Nov 19, 1992	11.93	11.93	11.80	11.86
121	NYSE	ASH	Wed, Nov 18, 1992	11.86	11.86	11.74	11.80
120	NYSE	ASH	Tue, Nov 17, 1992	12.17	12.23	11.68	11.74
119	NYSE	ASH	Mon, Nov 16, 1992	12.29	12.29	11.99	12.23
118	NYSE	ASH	Fri, Nov 13, 1992	12.23	12.23	12.05	12.23
117	NYSE	ASH	Thu, Nov 12, 1992	12.23	12.29	12.11	12.17
116	NYSE	ASH	Wed, Nov 11, 1992	12.17	12.35	11.86	12.29
115	NYSE	ASH	Tue, Nov 10, 1992	12.23	12.42	12.11	12.17
114	NYSE	ASH	Mon, Nov 9, 1992	11.99	12.29	11.99	12.29
113	NYSE	ASH	Fri, Nov 6, 1992	12.23	12.23	11.93	11.93
112	NYSE	ASH	Thu, Nov 5, 1992	12.17	12.29	12.05	12.05
111	NYSE	ASH	Wed, Nov 4, 1992	12.29	12.48	12.17	12.17
110	NYSE	ASH	Tue, Nov 3, 1992	12.72	12.72	12.11	12.11
109	NYSE	ASH	Mon, Nov 2, 1992	12.72	12.90	12.60	12.66
108	NYSE	ASH	Fri, Oct 30, 1992	12.66	12.84	12.60	12.78
107	NYSE	ASH	Thu, Oct 29, 1992	12.54	12.72	12.54	12.66
106	NYSE	ASH	Wed, Oct 28, 1992	12.60	12.72	12.54	12.72
105	NYSE	ASH	Tue, Oct 27, 1992	13.03	13.03	12.60	12.66
104	NYSE	ASH	Mon, Oct 26, 1992	12.90	13.21	12.90	13.03
103	NYSE	ASH	Fri, Oct 23, 1992	12.60	12.84	12.60	12.78
102	NYSE	ASH	Thu, Oct 22, 1992	12.23	12.48	12.05	12.48
101	NYSE	ASH	Wed, Oct 21, 1992	12.97	13.09	12.72	12.72
100	NYSE	ASH	Tue, Oct 20, 1992	13.21	13.33	12.97	12.97
99	NYSE	ASH	Mon, Oct 19, 1992	13.21	13.39	13.09	13.21
98	NYSE	ASH	Fri, Oct 16, 1992	12.90	13.21	12.90	13.21
97	NYSE	ASH	Thu, Oct 15, 1992	12.60	13.15	12.60	13.03
96	NYSE	ASH	Wed, Oct 14, 1992	12.54	12.78	12.48	12.60
95	NYSE	ASH	Tue, Oct 13, 1992	12.66	12.72	12.48	12.54
94	NYSE	ASH	Mon, Oct 12, 1992	12.60	12.90	12.60	12.72
93	NYSE	ASH	Fri, Oct 9, 1992	12.78	12.78	12.48	12.72
92	NYSE	ASH	Thu, Oct 8, 1992	12.54	12.84	12.54	12.78
91	NYSE	ASH	Wed, Oct 7, 1992	12.35	12.60	12.35	12.48
90	NYSE	ASH	Tue, Oct 6, 1992	11.99	12.17	11.99	12.17
89	NYSE	ASH	Mon, Oct 5, 1992	12.11	12.17	11.56	11.99
88	NYSE	ASH	Fri, Oct 2, 1992	12.17	12.23	12.11	12.23
87	NYSE	ASH	Thu, Oct 1, 1992	12.11	12.29	12.05	12.29
86	NYSE	ASH	Wed, Sep 30, 1992	11.99	12.17	11.93	12.17
85	NYSE	ASH	Tue, Sep 29, 1992	12.11	12.23	12.05	12.17
84	NYSE	ASH	Mon, Sep 28, 1992	11.99	12.11	11.93	12.11
83	NYSE	ASH	Fri, Sep 25, 1992	12.17	12.17	11.86	11.99
82	NYSE	ASH	Thu, Sep 24, 1992	11.68	12.17	11.68	12.17
81	NYSE	ASH	Wed, Sep 23, 1992	11.62	11.86	11.56	11.68
80	NYSE	ASH	Tue, Sep 22, 1992	11.68	11.80	11.62	11.62
79	NYSE	ASH	Mon, Sep 21, 1992	11.25	11.74	11.25	11.68
78	NYSE	ASH	Fri, Sep 18, 1992	11.13	11.31	11.13	11.19
77	NYSE	ASH	Thu, Sep 17, 1992	11.68	11.74	11.38	11.38
76	NYSE	ASH	Wed, Sep 16, 1992	11.68	11.74	11.50	11.74
75	NYSE	ASH	Tue, Sep 15, 1992	11.93	11.99	11.62	11.68
74	NYSE	ASH	Mon, Sep 14, 1992	11.99	12.05	11.68	11.74
73	NYSE	ASH	Fri, Sep 11, 1992	11.86	11.99	11.86	11.93
72	NYSE	ASH	Thu, Sep 10, 1992	11.62	11.80	11.56	11.80
71	NYSE	ASH	Wed, Sep 9, 1992	11.01	11.56	11.01	11.50
70	NYSE	ASH	Tue, Sep 8, 1992	11.19	11.31	11.19	11.19
69	NYSE	ASH	Fri, Sep 4, 1992	11.31	11.44	11.13	11.19
68	NYSE	ASH	Thu, Sep 3, 1992	11.74	11.80	11.38	11.38
67	NYSE	ASH	Wed, Sep 2, 1992	11.38	11.74	11.38	11.62
66	NYSE	ASH	Tue, Sep 1, 1992	11.25	11.25	11.19	11.25
65	NYSE	ASH	Mon, Aug 31, 1992	11.44	11.44	11.25	11.38
64	NYSE	ASH	Fri, Aug 28, 1992	11.50	11.56	11.38	11.38
63	NYSE	ASH	Thu, Aug 27, 1992	11.13	11.62	11.13	11.56
62	NYSE	ASH	Wed, Aug 26, 1992	11.13	11.19	11.13	11.19
61	NYSE	ASH	Tue, Aug 25, 1992	11.25	11.31	11.13	11.19
60	NYSE	ASH	Mon, Aug 24, 1992	11.38	11.38	11.13	11.31
59	NYSE	ASH	Fri, Aug 21, 1992	11.68	11.68	11.38	11.50
58	NYSE	ASH	Thu, Aug 20, 1992	11.62	11.68	11.56	11.62
57	NYSE	ASH	Wed, Aug 19, 1992	11.80	11.80	11.68	11.68
56	NYSE	ASH	Tue, Aug 18, 1992	12.05	12.05	11.74	11.80
55	NYSE	ASH	Mon, Aug 17, 1992	12.05	12.05	11.93	11.99
54	NYSE	ASH	Fri, Aug 14, 1992	12.23	12.23	11.74	12.05
53	NYSE	ASH	Thu, Aug 13, 1992	12.29	12.35	12.23	12.23
52	NYSE	ASH	Wed, Aug 12, 1992	12.48	12.48	12.17	12.23
51	NYSE	ASH	Tue, Aug 11, 1992	12.60	12.60	12.23	12.35
50	NYSE	ASH	Mon, Aug 10, 1992	12.78	12.78	12.42	12.48
49	NYSE	ASH	Fri, Aug 7, 1992	12.72	12.78	12.60	12.66
48	NYSE	ASH	Thu, Aug 6, 1992	12.72	12.84	12.66	12.66
47	NYSE	ASH	Wed, Aug 5, 1992	12.60	12.78	12.60	12.72
46	NYSE	ASH	Tue, Aug 4, 1992	12.66	12.90	12.66	12.72
45	NYSE	ASH	Mon, Aug 3, 1992	12.60	12.90	12.60	12.72
44	NYSE	ASH	Fri, Jul 31, 1992	12.23	12.72	12.23	12.66
43	NYSE	ASH	Thu, Jul 30, 1992	12.35	12.42	12.29	12.35
42	NYSE	ASH	Wed, Jul 29, 1992	12.17	12.42	12.17	12.23
41	NYSE	ASH	Tue, Jul 28, 1992	11.93	12.17	11.93	12.05
40	NYSE	ASH	Mon, Jul 27, 1992	12.11	12.17	11.93	12.05
39	NYSE	ASH	Fri, Jul 24, 1992	12.11	12.35	12.05	12.17
38	NYSE	ASH	Thu, Jul 23, 1992	11.62	12.11	11.62	12.11
37	NYSE	ASH	Wed, Jul 22, 1992	11.86	11.99	11.38	11.68
36	NYSE	ASH	Tue, Jul 21, 1992	11.93	11.99	11.68	11.74
35	NYSE	ASH	Mon, Jul 20, 1992	11.99	12.05	11.99	11.99
34	NYSE	ASH	Fri, Jul 17, 1992	12.23	12.23	12.05	12.17
33	NYSE	ASH	Thu, Jul 16, 1992	12.23	12.23	11.99	12.05
32	NYSE	ASH	Wed, Jul 15, 1992	12.17	12.23	11.93	12.23
31	NYSE	ASH	Tue, Jul 14, 1992	12.48	12.48	11.93	11.99
30	NYSE	ASH	Mon, Jul 13, 1992	12.48	12.54	12.42	12.48
29	NYSE	ASH	Fri, Jul 10, 1992	12.66	12.72	12.42	12.66
28	NYSE	ASH	Thu, Jul 9, 1992	13.03	13.15	12.60	12.66
27	NYSE	ASH	Wed, Jul 8, 1992	12.84	13.21	12.84	13.21
26	NYSE	ASH	Tue, Jul 7, 1992	13.21	13.21	13.03	13.03
25	NYSE	ASH	Mon, Jul 6, 1992	13.33	13.33	12.90	13.21
24	NYSE	ASH	Thu, Jul 2, 1992	13.09	13.27	13.09	13.15
23	NYSE	ASH	Wed, Jul 1, 1992	12.78	13.15	12.78	13.15
22	NYSE	ASH	Tue, Jun 30, 1992	13.21	13.27	12.84	13.03
21	NYSE	ASH	Mon, Jun 29, 1992	12.90	13.39	12.84	13.33
20	NYSE	ASH	Fri, Jun 26, 1992	12.60	12.84	12.60	12.78
19	NYSE	ASH	Thu, Jun 25, 1992	12.90	12.97	12.66	12.72
18	NYSE	ASH	Wed, Jun 24, 1992	12.78	12.90	12.72	12.84
17	NYSE	ASH	Tue, Jun 23, 1992	12.66	12.84	12.66	12.78
16	NYSE	ASH	Mon, Jun 22, 1992	13.03	13.03	12.54	12.66
15	NYSE	ASH	Fri, Jun 19, 1992	13.39	13.39	12.97	13.09
14	NYSE	ASH	Thu, Jun 18, 1992	13.70	13.94	13.39	13.39
13	NYSE	ASH	Wed, Jun 17, 1992	14.49	14.49	14.01	14.01
12	NYSE	ASH	Tue, Jun 16, 1992	14.68	14.74	14.68	14.68
11	NYSE	ASH	Mon, Jun 15, 1992	14.74	14.80	14.68	14.74
10	NYSE	ASH	Fri, Jun 12, 1992	14.98	14.98	14.74	14.74
9	NYSE	ASH	Thu, Jun 11, 1992	14.92	14.98	14.86	14.98
8	NYSE	ASH	Wed, Jun 10, 1992	14.92	14.98	14.92	14.92
7	NYSE	ASH	Tue, Jun 9, 1992	14.92	14.98	14.86	14.86
6	NYSE	ASH	Mon, Jun 8, 1992	14.62	14.98	14.62	14.92
5	NYSE	ASH	Fri, Jun 5, 1992	14.74	14.74	14.56	14.62
4	NYSE	ASH	Thu, Jun 4, 1992	15.23	15.23	14.74	14.74
3	NYSE	ASH	Wed, Jun 3, 1992	15.29	15.29	15.04	15.11
2	NYSE	ASH	Tue, Jun 2, 1992	15.53	15.60	15.23	15.23
1	NYSE	ASH	Mon, Jun 1, 1992	15.78	15.78	15.53	15.53
#	Exchange	Symbol	Date	Open	High	Low	Close

Ashland Inc NYSE:ASH 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