Bank of New York Mellon Corp NYSE:BK Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	BK	Thu, Jan 19, 2023	48.71	49.05	48.25	48.92
7999	NYSE	BK	Wed, Jan 18, 2023	49.35	49.95	49.18	49.23
7998	NYSE	BK	Tue, Jan 17, 2023	48.97	50.09	48.60	49.68
7997	NYSE	BK	Fri, Jan 13, 2023	47.66	49.67	47.63	49.03
7996	NYSE	BK	Thu, Jan 12, 2023	48.47	48.76	47.89	48.16
7995	NYSE	BK	Wed, Jan 11, 2023	48.03	48.96	47.90	48.18
7994	NYSE	BK	Tue, Jan 10, 2023	48.10	48.37	47.86	48.01
7993	NYSE	BK	Mon, Jan 9, 2023	47.98	48.75	47.98	48.14
7992	NYSE	BK	Fri, Jan 6, 2023	47.47	48.07	47.14	47.95
7991	NYSE	BK	Thu, Jan 5, 2023	47.22	47.53	46.93	47.21
7990	NYSE	BK	Wed, Jan 4, 2023	47.58	48.03	47.10	47.44
7989	NYSE	BK	Tue, Jan 3, 2023	45.98	46.94	45.77	46.30
7988	NYSE	BK	Fri, Dec 30, 2022	45.32	45.56	45.16	45.52
7987	NYSE	BK	Thu, Dec 29, 2022	44.91	45.73	44.80	45.66
7986	NYSE	BK	Wed, Dec 28, 2022	44.82	44.93	44.56	44.63
7985	NYSE	BK	Tue, Dec 27, 2022	44.81	44.92	44.51	44.82
7984	NYSE	BK	Fri, Dec 23, 2022	44.44	44.71	44.20	44.65
7983	NYSE	BK	Thu, Dec 22, 2022	44.45	44.79	43.67	44.48
7982	NYSE	BK	Wed, Dec 21, 2022	44.80	45.07	44.63	44.78
7981	NYSE	BK	Tue, Dec 20, 2022	44.34	44.82	44.19	44.29
7980	NYSE	BK	Mon, Dec 19, 2022	44.04	44.58	43.91	44.17
7979	NYSE	BK	Fri, Dec 16, 2022	43.63	44.21	43.55	44.09
7978	NYSE	BK	Thu, Dec 15, 2022	44.13	44.57	43.84	44.24
7977	NYSE	BK	Wed, Dec 14, 2022	45.65	45.76	44.61	44.94
7976	NYSE	BK	Tue, Dec 13, 2022	46.00	46.33	45.20	45.72
7975	NYSE	BK	Mon, Dec 12, 2022	44.71	45.00	44.51	44.85
7974	NYSE	BK	Fri, Dec 9, 2022	44.53	45.22	44.47	44.71
7973	NYSE	BK	Thu, Dec 8, 2022	44.80	45.01	44.33	44.59
7972	NYSE	BK	Wed, Dec 7, 2022	42.59	44.90	42.24	44.61
7971	NYSE	BK	Tue, Dec 6, 2022	43.20	43.67	42.57	42.84
7970	NYSE	BK	Mon, Dec 5, 2022	44.98	45.10	43.77	44.04
7969	NYSE	BK	Fri, Dec 2, 2022	45.27	45.60	44.87	45.22
7968	NYSE	BK	Thu, Dec 1, 2022	45.90	46.00	45.01	45.76
7967	NYSE	BK	Wed, Nov 30, 2022	44.88	45.96	44.24	45.90
7966	NYSE	BK	Tue, Nov 29, 2022	44.79	45.01	44.53	44.84
7965	NYSE	BK	Mon, Nov 28, 2022	45.25	45.45	44.69	44.80
7964	NYSE	BK	Fri, Nov 25, 2022	45.52	45.85	45.40	45.67
7963	NYSE	BK	Wed, Nov 23, 2022	45.14	45.75	45.02	45.49
7962	NYSE	BK	Tue, Nov 22, 2022	44.94	45.82	44.77	45.24
7961	NYSE	BK	Mon, Nov 21, 2022	44.42	44.72	44.21	44.65
7960	NYSE	BK	Fri, Nov 18, 2022	44.53	44.97	44.18	44.56
7959	NYSE	BK	Thu, Nov 17, 2022	43.17	44.00	42.97	43.88
7958	NYSE	BK	Wed, Nov 16, 2022	43.83	44.11	43.52	43.81
7957	NYSE	BK	Tue, Nov 15, 2022	43.83	44.19	43.25	43.83
7956	NYSE	BK	Mon, Nov 14, 2022	44.33	44.61	43.55	43.58
7955	NYSE	BK	Fri, Nov 11, 2022	44.25	44.70	43.96	44.52
7954	NYSE	BK	Thu, Nov 10, 2022	43.63	44.55	43.38	44.07
7953	NYSE	BK	Wed, Nov 9, 2022	42.50	42.71	42.04	42.10
7952	NYSE	BK	Tue, Nov 8, 2022	42.49	43.01	42.24	42.70
7951	NYSE	BK	Mon, Nov 7, 2022	42.81	42.85	42.28	42.42
7950	NYSE	BK	Fri, Nov 4, 2022	42.05	42.86	41.92	42.49
7949	NYSE	BK	Thu, Nov 3, 2022	41.60	41.90	41.13	41.53
7948	NYSE	BK	Wed, Nov 2, 2022	42.28	43.27	42.03	42.04
7947	NYSE	BK	Tue, Nov 1, 2022	42.43	42.53	41.85	42.23
7946	NYSE	BK	Mon, Oct 31, 2022	41.93	42.40	41.74	42.11
7945	NYSE	BK	Fri, Oct 28, 2022	41.86	42.52	41.67	42.32
7944	NYSE	BK	Thu, Oct 27, 2022	41.72	42.18	41.51	41.65
7943	NYSE	BK	Wed, Oct 26, 2022	41.42	41.88	40.92	41.26
7942	NYSE	BK	Tue, Oct 25, 2022	40.70	41.74	40.43	41.23
7941	NYSE	BK	Mon, Oct 24, 2022	40.43	41.07	40.23	40.84
7940	NYSE	BK	Fri, Oct 21, 2022	38.47	40.41	38.11	40.23
7939	NYSE	BK	Thu, Oct 20, 2022	38.97	39.63	38.37	38.42
7938	NYSE	BK	Wed, Oct 19, 2022	39.58	40.18	38.69	39.02
7937	NYSE	BK	Tue, Oct 18, 2022	41.05	41.52	39.37	39.96
7936	NYSE	BK	Mon, Oct 17, 2022	39.48	40.96	39.48	40.36
7935	NYSE	BK	Fri, Oct 14, 2022	39.37	39.88	38.30	38.41
7934	NYSE	BK	Thu, Oct 13, 2022	36.82	39.38	36.22	39.21
7933	NYSE	BK	Wed, Oct 12, 2022	38.25	38.55	37.27	37.29
7932	NYSE	BK	Tue, Oct 11, 2022	38.91	39.18	38.27	38.48
7931	NYSE	BK	Mon, Oct 10, 2022	39.79	39.93	39.18	39.21
7930	NYSE	BK	Fri, Oct 7, 2022	40.25	40.41	39.18	39.48
7929	NYSE	BK	Thu, Oct 6, 2022	41.10	41.42	40.59	40.68
7928	NYSE	BK	Wed, Oct 5, 2022	40.95	41.57	40.72	41.36
7927	NYSE	BK	Tue, Oct 4, 2022	40.52	41.43	40.50	41.37
7926	NYSE	BK	Mon, Oct 3, 2022	38.89	39.92	38.43	39.66
7925	NYSE	BK	Fri, Sep 30, 2022	38.99	39.51	38.47	38.52
7924	NYSE	BK	Thu, Sep 29, 2022	39.06	39.25	38.49	38.88
7923	NYSE	BK	Wed, Sep 28, 2022	39.06	39.82	38.75	39.59
7922	NYSE	BK	Tue, Sep 27, 2022	39.76	39.89	38.30	38.94
7921	NYSE	BK	Mon, Sep 26, 2022	39.82	40.28	39.24	39.47
7920	NYSE	BK	Fri, Sep 23, 2022	40.49	40.63	39.33	40.17
7919	NYSE	BK	Thu, Sep 22, 2022	42.47	42.56	40.91	40.93
7918	NYSE	BK	Wed, Sep 21, 2022	43.56	43.62	42.29	42.30
7917	NYSE	BK	Tue, Sep 20, 2022	43.84	43.91	42.90	43.27
7916	NYSE	BK	Mon, Sep 19, 2022	43.46	44.52	43.41	44.21
7915	NYSE	BK	Fri, Sep 16, 2022	44.09	44.31	43.47	43.89
7914	NYSE	BK	Thu, Sep 15, 2022	43.85	45.01	43.70	44.44
7913	NYSE	BK	Wed, Sep 14, 2022	44.20	44.58	43.28	43.72
7912	NYSE	BK	Tue, Sep 13, 2022	43.85	44.86	43.77	44.11
7911	NYSE	BK	Mon, Sep 12, 2022	44.50	44.81	43.94	44.28
7910	NYSE	BK	Fri, Sep 9, 2022	44.12	44.31	43.80	44.14
7909	NYSE	BK	Thu, Sep 8, 2022	42.10	43.84	42.02	43.82
7908	NYSE	BK	Wed, Sep 7, 2022	40.96	42.56	40.91	42.43
7907	NYSE	BK	Tue, Sep 6, 2022	41.39	41.47	40.56	41.14
7906	NYSE	BK	Fri, Sep 2, 2022	41.94	42.37	40.82	41.12
7905	NYSE	BK	Thu, Sep 1, 2022	41.45	41.45	40.49	41.36
7904	NYSE	BK	Wed, Aug 31, 2022	41.98	42.07	41.52	41.53
7903	NYSE	BK	Tue, Aug 30, 2022	42.00	42.13	41.35	41.68
7902	NYSE	BK	Mon, Aug 29, 2022	41.77	42.17	41.47	41.76
7901	NYSE	BK	Fri, Aug 26, 2022	43.78	43.85	41.99	42.00
7900	NYSE	BK	Thu, Aug 25, 2022	43.15	43.75	42.99	43.50
7899	NYSE	BK	Wed, Aug 24, 2022	42.85	43.30	42.68	42.98
7898	NYSE	BK	Tue, Aug 23, 2022	43.37	43.61	42.95	42.97
7897	NYSE	BK	Mon, Aug 22, 2022	43.20	43.63	42.98	43.24
7896	NYSE	BK	Fri, Aug 19, 2022	44.36	44.37	43.60	43.89
7895	NYSE	BK	Thu, Aug 18, 2022	44.68	44.71	44.01	44.66
7894	NYSE	BK	Wed, Aug 17, 2022	44.44	45.11	44.29	44.81
7893	NYSE	BK	Tue, Aug 16, 2022	44.42	45.45	44.42	45.03
7892	NYSE	BK	Mon, Aug 15, 2022	44.35	45.03	44.15	44.71
7891	NYSE	BK	Fri, Aug 12, 2022	44.62	44.93	44.31	44.90
7890	NYSE	BK	Thu, Aug 11, 2022	44.46	44.57	44.04	44.37
7889	NYSE	BK	Wed, Aug 10, 2022	43.50	44.33	43.50	43.99
7888	NYSE	BK	Tue, Aug 9, 2022	43.24	43.38	42.80	43.19
7887	NYSE	BK	Mon, Aug 8, 2022	43.80	43.94	43.05	43.08
7886	NYSE	BK	Fri, Aug 5, 2022	43.00	43.79	42.84	43.50
7885	NYSE	BK	Thu, Aug 4, 2022	43.74	43.92	43.03	43.06
7884	NYSE	BK	Wed, Aug 3, 2022	43.47	43.81	43.03	43.71
7883	NYSE	BK	Tue, Aug 2, 2022	42.85	43.42	42.58	42.95
7882	NYSE	BK	Mon, Aug 1, 2022	43.05	43.43	42.62	43.29
7881	NYSE	BK	Fri, Jul 29, 2022	43.05	43.58	42.97	43.46
7880	NYSE	BK	Thu, Jul 28, 2022	43.08	43.20	42.02	43.03
7879	NYSE	BK	Wed, Jul 27, 2022	42.43	43.07	42.06	42.88
7878	NYSE	BK	Tue, Jul 26, 2022	42.68	42.97	41.94	42.11
7877	NYSE	BK	Mon, Jul 25, 2022	43.15	43.22	42.65	43.02
7876	NYSE	BK	Fri, Jul 22, 2022	43.14	43.45	42.34	42.72
7875	NYSE	BK	Thu, Jul 21, 2022	43.30	43.56	42.96	43.11
7874	NYSE	BK	Wed, Jul 20, 2022	43.40	43.42	42.59	43.13
7873	NYSE	BK	Tue, Jul 19, 2022	43.34	43.86	43.21	43.58
7872	NYSE	BK	Mon, Jul 18, 2022	43.93	44.41	42.52	42.77
7871	NYSE	BK	Fri, Jul 15, 2022	41.72	43.75	41.19	43.41
7870	NYSE	BK	Thu, Jul 14, 2022	40.30	40.64	39.78	40.44
7869	NYSE	BK	Wed, Jul 13, 2022	41.21	41.48	40.65	41.27
7868	NYSE	BK	Tue, Jul 12, 2022	41.30	42.75	41.27	41.77
7867	NYSE	BK	Mon, Jul 11, 2022	41.45	41.94	41.20	41.71
7866	NYSE	BK	Fri, Jul 8, 2022	42.50	42.63	41.68	41.89
7865	NYSE	BK	Thu, Jul 7, 2022	42.07	42.61	41.94	42.29
7864	NYSE	BK	Wed, Jul 6, 2022	41.75	41.99	41.13	41.58
7863	NYSE	BK	Tue, Jul 5, 2022	41.58	42.10	40.98	42.08
7862	NYSE	BK	Fri, Jul 1, 2022	41.38	42.56	41.15	42.42
7861	NYSE	BK	Thu, Jun 30, 2022	41.55	42.15	41.10	41.71
7860	NYSE	BK	Wed, Jun 29, 2022	42.84	43.04	42.21	42.41
7859	NYSE	BK	Tue, Jun 28, 2022	43.54	44.05	42.75	42.86
7858	NYSE	BK	Mon, Jun 27, 2022	43.71	43.78	42.87	43.06
7857	NYSE	BK	Fri, Jun 24, 2022	42.03	43.79	42.03	43.60
7856	NYSE	BK	Thu, Jun 23, 2022	42.13	42.37	41.21	42.00
7855	NYSE	BK	Wed, Jun 22, 2022	41.75	42.50	41.75	42.23
7854	NYSE	BK	Tue, Jun 21, 2022	42.24	42.45	41.81	42.32
7853	NYSE	BK	Fri, Jun 17, 2022	41.36	41.96	40.99	41.13
7852	NYSE	BK	Thu, Jun 16, 2022	41.03	41.28	40.43	41.21
7851	NYSE	BK	Wed, Jun 15, 2022	41.29	42.46	41.29	41.87
7850	NYSE	BK	Tue, Jun 14, 2022	41.70	42.07	40.26	40.60
7849	NYSE	BK	Mon, Jun 13, 2022	41.95	42.14	41.13	41.47
7848	NYSE	BK	Fri, Jun 10, 2022	43.12	43.42	42.54	42.79
7847	NYSE	BK	Thu, Jun 9, 2022	45.00	45.38	44.01	44.04
7846	NYSE	BK	Wed, Jun 8, 2022	45.82	46.09	45.22	45.34
7845	NYSE	BK	Tue, Jun 7, 2022	45.52	46.44	45.31	46.34
7844	NYSE	BK	Mon, Jun 6, 2022	46.06	46.74	45.83	45.95
7843	NYSE	BK	Fri, Jun 3, 2022	46.11	46.26	45.56	45.59
7842	NYSE	BK	Thu, Jun 2, 2022	45.77	46.50	45.38	46.47
7841	NYSE	BK	Wed, Jun 1, 2022	46.57	46.67	45.02	45.65
7840	NYSE	BK	Tue, May 31, 2022	46.18	46.98	45.64	46.61
7839	NYSE	BK	Fri, May 27, 2022	45.75	46.48	45.70	46.48
7838	NYSE	BK	Thu, May 26, 2022	45.35	45.87	45.29	45.66
7837	NYSE	BK	Wed, May 25, 2022	44.21	45.01	44.12	44.72
7836	NYSE	BK	Tue, May 24, 2022	44.36	44.60	43.15	44.34
7835	NYSE	BK	Mon, May 23, 2022	44.70	45.19	44.23	44.68
7834	NYSE	BK	Fri, May 20, 2022	43.77	44.13	42.95	43.77
7833	NYSE	BK	Thu, May 19, 2022	42.48	43.75	42.44	43.32
7832	NYSE	BK	Wed, May 18, 2022	44.20	44.26	43.14	43.29
7831	NYSE	BK	Tue, May 17, 2022	44.19	44.76	43.88	44.59
7830	NYSE	BK	Mon, May 16, 2022	43.32	43.66	42.50	43.24
7829	NYSE	BK	Fri, May 13, 2022	43.31	43.81	42.93	43.46
7828	NYSE	BK	Thu, May 12, 2022	42.16	43.17	41.90	42.81
7827	NYSE	BK	Wed, May 11, 2022	43.11	44.01	42.36	42.43
7826	NYSE	BK	Tue, May 10, 2022	43.62	44.05	42.25	42.96
7825	NYSE	BK	Mon, May 9, 2022	43.25	43.82	42.89	43.21
7824	NYSE	BK	Fri, May 6, 2022	44.08	44.14	43.20	43.76
7823	NYSE	BK	Thu, May 5, 2022	44.33	44.33	43.25	44.10
7822	NYSE	BK	Wed, May 4, 2022	43.23	44.85	42.96	44.80
7821	NYSE	BK	Tue, May 3, 2022	42.94	43.69	42.53	43.11
7820	NYSE	BK	Mon, May 2, 2022	42.37	42.94	41.77	42.70
7819	NYSE	BK	Fri, Apr 29, 2022	43.47	43.68	41.96	42.06
7818	NYSE	BK	Thu, Apr 28, 2022	43.21	43.54	42.35	43.46
7817	NYSE	BK	Wed, Apr 27, 2022	42.49	42.91	42.18	42.35
7816	NYSE	BK	Tue, Apr 26, 2022	43.99	44.52	43.25	42.92
7815	NYSE	BK	Mon, Apr 25, 2022	43.79	44.48	43.14	44.37
7814	NYSE	BK	Fri, Apr 22, 2022	45.90	46.05	44.14	44.21
7813	NYSE	BK	Thu, Apr 21, 2022	47.57	47.77	46.04	46.15
7812	NYSE	BK	Wed, Apr 20, 2022	46.97	47.53	46.79	47.02
7811	NYSE	BK	Tue, Apr 19, 2022	46.33	46.82	46.15	46.52
7810	NYSE	BK	Mon, Apr 18, 2022	45.60	46.66	44.99	46.21
7809	NYSE	BK	Thu, Apr 14, 2022	48.44	48.97	47.26	47.29
7808	NYSE	BK	Wed, Apr 13, 2022	47.28	48.39	46.88	48.34
7807	NYSE	BK	Tue, Apr 12, 2022	47.81	48.63	47.42	47.65
7806	NYSE	BK	Mon, Apr 11, 2022	48.00	48.92	47.79	48.07
7805	NYSE	BK	Fri, Apr 8, 2022	47.96	48.62	47.77	48.34
7804	NYSE	BK	Thu, Apr 7, 2022	48.11	48.41	46.95	47.76
7803	NYSE	BK	Wed, Apr 6, 2022	48.70	48.73	47.96	48.20
7802	NYSE	BK	Tue, Apr 5, 2022	49.26	49.62	48.74	48.96
7801	NYSE	BK	Mon, Apr 4, 2022	49.50	49.83	48.57	49.51
7800	NYSE	BK	Fri, Apr 1, 2022	50.29	50.48	49.10	49.45
7799	NYSE	BK	Thu, Mar 31, 2022	51.51	51.77	49.61	49.63
7798	NYSE	BK	Wed, Mar 30, 2022	52.10	52.43	51.56	51.84
7797	NYSE	BK	Tue, Mar 29, 2022	53.38	53.63	52.30	52.74
7796	NYSE	BK	Mon, Mar 28, 2022	52.79	52.80	51.90	52.51
7795	NYSE	BK	Fri, Mar 25, 2022	52.09	53.01	52.03	52.74
7794	NYSE	BK	Thu, Mar 24, 2022	52.04	52.20	51.45	52.04
7793	NYSE	BK	Wed, Mar 23, 2022	52.40	52.68	51.68	51.73
7792	NYSE	BK	Tue, Mar 22, 2022	52.87	53.46	52.31	52.69
7791	NYSE	BK	Mon, Mar 21, 2022	52.64	52.91	51.79	52.18
7790	NYSE	BK	Fri, Mar 18, 2022	52.52	52.58	51.12	52.30
7789	NYSE	BK	Thu, Mar 17, 2022	51.06	52.54	50.37	52.51
7788	NYSE	BK	Wed, Mar 16, 2022	51.57	52.71	50.91	51.91
7787	NYSE	BK	Tue, Mar 15, 2022	50.84	50.99	49.95	50.55
7786	NYSE	BK	Mon, Mar 14, 2022	50.78	51.31	50.24	50.53
7785	NYSE	BK	Fri, Mar 11, 2022	50.86	51.12	49.80	50.00
7784	NYSE	BK	Thu, Mar 10, 2022	50.72	51.18	48.84	50.00
7783	NYSE	BK	Wed, Mar 9, 2022	52.81	53.36	52.02	52.18
7782	NYSE	BK	Tue, Mar 8, 2022	50.69	51.83	49.89	50.73
7781	NYSE	BK	Mon, Mar 7, 2022	50.39	50.84	49.82	50.01
7780	NYSE	BK	Fri, Mar 4, 2022	50.92	51.23	50.21	50.92
7779	NYSE	BK	Thu, Mar 3, 2022	52.25	52.86	51.57	52.36
7778	NYSE	BK	Wed, Mar 2, 2022	51.16	52.72	51.16	52.14
7777	NYSE	BK	Tue, Mar 1, 2022	52.76	52.76	49.81	50.58
7776	NYSE	BK	Mon, Feb 28, 2022	52.59	53.50	52.35	53.15
7775	NYSE	BK	Fri, Feb 25, 2022	52.97	54.48	52.81	54.37
7774	NYSE	BK	Thu, Feb 24, 2022	51.69	52.70	50.61	52.50
7773	NYSE	BK	Wed, Feb 23, 2022	56.00	56.25	53.09	53.35
7772	NYSE	BK	Tue, Feb 22, 2022	56.00	56.63	55.20	55.64
7771	NYSE	BK	Fri, Feb 18, 2022	57.09	57.46	56.01	56.38
7770	NYSE	BK	Thu, Feb 17, 2022	61.48	61.69	57.30	57.35
7769	NYSE	BK	Wed, Feb 16, 2022	61.81	62.89	61.59	62.50
7768	NYSE	BK	Tue, Feb 15, 2022	62.13	62.56	61.81	62.23
7767	NYSE	BK	Mon, Feb 14, 2022	62.35	62.53	60.77	61.47
7766	NYSE	BK	Fri, Feb 11, 2022	63.15	64.30	61.91	62.33
7765	NYSE	BK	Thu, Feb 10, 2022	62.83	64.63	62.83	63.47
7764	NYSE	BK	Wed, Feb 9, 2022	63.92	63.92	63.11	63.66
7763	NYSE	BK	Tue, Feb 8, 2022	63.11	63.97	62.69	63.62
7762	NYSE	BK	Mon, Feb 7, 2022	61.96	62.54	61.63	62.25
7761	NYSE	BK	Fri, Feb 4, 2022	60.87	62.66	60.61	61.81
7760	NYSE	BK	Thu, Feb 3, 2022	61.35	61.68	60.63	60.77
7759	NYSE	BK	Wed, Feb 2, 2022	60.56	61.12	60.19	61.05
7758	NYSE	BK	Tue, Feb 1, 2022	59.58	60.91	59.05	60.69
7757	NYSE	BK	Mon, Jan 31, 2022	58.07	59.33	57.55	59.26
7756	NYSE	BK	Fri, Jan 28, 2022	57.86	58.51	57.00	58.48
7755	NYSE	BK	Thu, Jan 27, 2022	59.51	60.68	57.59	58.03
7754	NYSE	BK	Wed, Jan 26, 2022	59.65	60.35	58.17	58.92
7753	NYSE	BK	Tue, Jan 25, 2022	58.33	59.60	57.04	59.02
7752	NYSE	BK	Mon, Jan 24, 2022	56.05	59.04	55.17	58.90
7751	NYSE	BK	Fri, Jan 21, 2022	59.68	59.76	56.86	57.18
7750	NYSE	BK	Thu, Jan 20, 2022	59.26	61.21	58.95	59.92
7749	NYSE	BK	Wed, Jan 19, 2022	63.19	63.20	58.98	59.24
7748	NYSE	BK	Tue, Jan 18, 2022	61.69	63.22	61.50	62.92
7747	NYSE	BK	Fri, Jan 14, 2022	63.20	63.69	62.16	63.60
7746	NYSE	BK	Thu, Jan 13, 2022	63.56	64.53	63.49	63.65
7745	NYSE	BK	Wed, Jan 12, 2022	63.35	63.92	62.87	63.55
7744	NYSE	BK	Tue, Jan 11, 2022	62.70	63.28	61.95	63.07
7743	NYSE	BK	Mon, Jan 10, 2022	63.13	63.42	62.02	62.80
7742	NYSE	BK	Fri, Jan 7, 2022	61.36	62.39	60.99	62.33
7741	NYSE	BK	Thu, Jan 6, 2022	61.00	61.44	60.24	61.30
7740	NYSE	BK	Wed, Jan 5, 2022	61.21	61.62	60.06	60.18
7739	NYSE	BK	Tue, Jan 4, 2022	59.36	61.22	59.33	60.60
7738	NYSE	BK	Mon, Jan 3, 2022	58.60	59.02	58.35	58.51
7737	NYSE	BK	Fri, Dec 31, 2021	57.96	58.30	57.86	58.08
7736	NYSE	BK	Thu, Dec 30, 2021	58.29	58.68	57.93	57.97
7735	NYSE	BK	Wed, Dec 29, 2021	58.62	58.85	58.29	58.37
7734	NYSE	BK	Tue, Dec 28, 2021	58.39	58.98	58.34	58.46
7733	NYSE	BK	Mon, Dec 27, 2021	58.20	58.53	57.93	58.52
7732	NYSE	BK	Thu, Dec 23, 2021	58.18	58.82	58.02	58.11
7731	NYSE	BK	Wed, Dec 22, 2021	57.85	58.26	57.69	57.91
7730	NYSE	BK	Tue, Dec 21, 2021	57.16	58.13	57.14	57.89
7729	NYSE	BK	Mon, Dec 20, 2021	56.68	57.00	55.34	56.48
7728	NYSE	BK	Fri, Dec 17, 2021	58.14	58.36	56.88	57.50
7727	NYSE	BK	Thu, Dec 16, 2021	58.43	58.76	57.67	58.42
7726	NYSE	BK	Wed, Dec 15, 2021	56.90	57.06	55.88	56.90
7725	NYSE	BK	Tue, Dec 14, 2021	56.18	57.43	56.14	56.78
7724	NYSE	BK	Mon, Dec 13, 2021	56.66	56.66	55.84	56.13
7723	NYSE	BK	Fri, Dec 10, 2021	57.42	57.47	56.62	56.73
7722	NYSE	BK	Thu, Dec 9, 2021	56.20	57.62	55.86	57.08
7721	NYSE	BK	Wed, Dec 8, 2021	56.08	57.42	55.82	56.32
7720	NYSE	BK	Tue, Dec 7, 2021	55.97	56.35	55.56	56.13
7719	NYSE	BK	Mon, Dec 6, 2021	55.23	56.16	54.74	55.43
7718	NYSE	BK	Fri, Dec 3, 2021	56.26	56.36	54.39	54.88
7717	NYSE	BK	Thu, Dec 2, 2021	54.61	56.52	54.49	56.15
7716	NYSE	BK	Wed, Dec 1, 2021	56.09	56.49	54.10	54.14
7715	NYSE	BK	Tue, Nov 30, 2021	56.32	56.32	54.58	54.79
7714	NYSE	BK	Mon, Nov 29, 2021	57.40	57.70	56.70	57.01
7713	NYSE	BK	Fri, Nov 26, 2021	56.81	57.17	55.97	56.75
7712	NYSE	BK	Wed, Nov 24, 2021	58.85	59.32	58.44	58.92
7711	NYSE	BK	Tue, Nov 23, 2021	58.63	59.07	58.31	59.01
7710	NYSE	BK	Mon, Nov 22, 2021	57.80	58.86	57.66	58.21
7709	NYSE	BK	Fri, Nov 19, 2021	57.16	57.48	56.36	57.07
7708	NYSE	BK	Thu, Nov 18, 2021	58.13	58.42	57.58	57.77
7707	NYSE	BK	Wed, Nov 17, 2021	59.01	59.19	57.83	58.05
7706	NYSE	BK	Tue, Nov 16, 2021	59.83	59.94	59.13	59.15
7705	NYSE	BK	Mon, Nov 15, 2021	60.29	60.38	59.73	59.91
7704	NYSE	BK	Fri, Nov 12, 2021	60.00	60.15	59.61	60.08
7703	NYSE	BK	Thu, Nov 11, 2021	59.14	60.44	58.94	59.99
7702	NYSE	BK	Wed, Nov 10, 2021	58.46	59.60	58.43	59.16
7701	NYSE	BK	Tue, Nov 9, 2021	58.61	58.87	58.16	58.58
7700	NYSE	BK	Mon, Nov 8, 2021	59.16	59.46	58.71	58.98
7699	NYSE	BK	Fri, Nov 5, 2021	59.46	59.68	58.77	58.82
7698	NYSE	BK	Thu, Nov 4, 2021	59.89	60.01	58.51	59.06
7697	NYSE	BK	Wed, Nov 3, 2021	59.67	60.48	59.53	60.09
7696	NYSE	BK	Tue, Nov 2, 2021	59.98	60.47	59.79	59.93
7695	NYSE	BK	Mon, Nov 1, 2021	59.85	60.06	59.48	60.02
7694	NYSE	BK	Fri, Oct 29, 2021	59.17	59.75	59.03	59.20
7693	NYSE	BK	Thu, Oct 28, 2021	58.49	59.52	58.49	59.10
7692	NYSE	BK	Wed, Oct 27, 2021	58.79	59.49	58.38	58.45
7691	NYSE	BK	Tue, Oct 26, 2021	59.53	59.59	58.95	59.10
7690	NYSE	BK	Mon, Oct 25, 2021	59.82	59.90	59.23	59.40
7689	NYSE	BK	Fri, Oct 22, 2021	59.99	60.52	59.52	59.71
7688	NYSE	BK	Thu, Oct 21, 2021	59.48	60.06	59.13	59.74
7687	NYSE	BK	Wed, Oct 20, 2021	57.65	59.66	57.47	59.31
7686	NYSE	BK	Tue, Oct 19, 2021	55.99	57.70	55.50	57.65
7685	NYSE	BK	Mon, Oct 18, 2021	57.07	57.99	57.00	57.41
7684	NYSE	BK	Fri, Oct 15, 2021	57.04	57.70	56.73	57.16
7683	NYSE	BK	Thu, Oct 14, 2021	55.90	56.63	55.50	56.57
7682	NYSE	BK	Wed, Oct 13, 2021	55.50	55.64	54.45	55.29
7681	NYSE	BK	Tue, Oct 12, 2021	55.51	56.06	55.28	55.51
7680	NYSE	BK	Mon, Oct 11, 2021	55.89	56.65	55.48	55.52
7679	NYSE	BK	Fri, Oct 8, 2021	54.67	56.14	54.61	55.84
7678	NYSE	BK	Thu, Oct 7, 2021	55.14	55.42	54.40	54.53
7677	NYSE	BK	Wed, Oct 6, 2021	53.84	54.78	53.54	54.54
7676	NYSE	BK	Tue, Oct 5, 2021	53.19	54.74	53.05	54.42
7675	NYSE	BK	Mon, Oct 4, 2021	52.75	53.89	52.67	52.85
7674	NYSE	BK	Fri, Oct 1, 2021	51.84	53.37	51.83	52.92
7673	NYSE	BK	Thu, Sep 30, 2021	52.97	53.17	51.83	51.84
7672	NYSE	BK	Wed, Sep 29, 2021	52.81	52.98	52.36	52.63
7671	NYSE	BK	Tue, Sep 28, 2021	53.53	54.29	52.80	52.91
7670	NYSE	BK	Mon, Sep 27, 2021	52.04	53.79	51.96	53.40
7669	NYSE	BK	Fri, Sep 24, 2021	51.31	52.14	51.31	51.55
7668	NYSE	BK	Thu, Sep 23, 2021	50.58	52.00	50.47	51.50
7667	NYSE	BK	Wed, Sep 22, 2021	49.99	50.39	49.78	49.93
7666	NYSE	BK	Tue, Sep 21, 2021	49.82	49.99	49.13	49.30
7665	NYSE	BK	Mon, Sep 20, 2021	49.84	49.94	48.74	49.59
7664	NYSE	BK	Fri, Sep 17, 2021	51.18	51.49	50.47	51.15
7663	NYSE	BK	Thu, Sep 16, 2021	52.42	52.56	50.98	51.37
7662	NYSE	BK	Wed, Sep 15, 2021	51.20	52.18	51.05	52.07
7661	NYSE	BK	Tue, Sep 14, 2021	52.33	52.50	50.88	51.14
7660	NYSE	BK	Mon, Sep 13, 2021	52.29	52.60	51.82	52.24
7659	NYSE	BK	Fri, Sep 10, 2021	53.23	53.25	51.86	51.91
7658	NYSE	BK	Thu, Sep 9, 2021	52.86	53.66	52.80	52.88
7657	NYSE	BK	Wed, Sep 8, 2021	53.01	53.09	52.52	52.98
7656	NYSE	BK	Tue, Sep 7, 2021	53.89	54.00	53.00	53.12
7655	NYSE	BK	Fri, Sep 3, 2021	54.41	54.49	53.72	53.93
7654	NYSE	BK	Thu, Sep 2, 2021	54.50	54.67	54.07	54.31
7653	NYSE	BK	Wed, Sep 1, 2021	55.24	55.54	54.19	54.40
7652	NYSE	BK	Tue, Aug 31, 2021	55.29	55.60	54.88	55.22
7651	NYSE	BK	Mon, Aug 30, 2021	56.60	56.64	55.16	55.18
7650	NYSE	BK	Fri, Aug 27, 2021	55.49	56.50	55.40	56.41
7649	NYSE	BK	Thu, Aug 26, 2021	55.56	55.88	55.40	55.48
7648	NYSE	BK	Wed, Aug 25, 2021	54.70	55.97	54.53	55.57
7647	NYSE	BK	Tue, Aug 24, 2021	54.23	54.88	54.04	54.53
7646	NYSE	BK	Mon, Aug 23, 2021	53.63	54.40	53.63	54.06
7645	NYSE	BK	Fri, Aug 20, 2021	52.76	53.52	52.44	53.32
7644	NYSE	BK	Thu, Aug 19, 2021	52.93	53.32	52.54	52.77
7643	NYSE	BK	Wed, Aug 18, 2021	53.60	54.55	53.26	53.53
7642	NYSE	BK	Tue, Aug 17, 2021	53.89	54.33	53.40	53.80
7641	NYSE	BK	Mon, Aug 16, 2021	53.51	54.37	53.17	54.27
7640	NYSE	BK	Fri, Aug 13, 2021	54.72	54.99	53.77	53.87
7639	NYSE	BK	Thu, Aug 12, 2021	54.77	55.02	54.43	54.89
7638	NYSE	BK	Wed, Aug 11, 2021	54.02	54.86	53.79	54.77
7637	NYSE	BK	Tue, Aug 10, 2021	53.22	54.04	53.16	53.83
7636	NYSE	BK	Mon, Aug 9, 2021	53.00	53.72	52.73	53.38
7635	NYSE	BK	Fri, Aug 6, 2021	52.40	53.52	52.35	53.16
7634	NYSE	BK	Thu, Aug 5, 2021	51.81	52.25	51.59	51.80
7633	NYSE	BK	Wed, Aug 4, 2021	51.60	52.07	51.22	51.49
7632	NYSE	BK	Tue, Aug 3, 2021	51.45	52.31	50.81	52.00
7631	NYSE	BK	Mon, Aug 2, 2021	51.73	52.56	51.21	51.28
7630	NYSE	BK	Fri, Jul 30, 2021	51.05	51.68	50.96	51.33
7629	NYSE	BK	Thu, Jul 29, 2021	50.91	51.76	50.58	51.30
7628	NYSE	BK	Wed, Jul 28, 2021	50.41	50.88	49.91	50.35
7627	NYSE	BK	Tue, Jul 27, 2021	49.64	50.84	49.43	50.19
7626	NYSE	BK	Mon, Jul 26, 2021	49.50	50.48	49.47	50.25
7625	NYSE	BK	Fri, Jul 23, 2021	50.21	50.54	49.69	49.63
7624	NYSE	BK	Thu, Jul 22, 2021	49.99	50.06	49.51	49.83
7623	NYSE	BK	Wed, Jul 21, 2021	49.81	50.49	49.60	50.06
7622	NYSE	BK	Tue, Jul 20, 2021	47.58	49.96	47.33	49.44
7621	NYSE	BK	Mon, Jul 19, 2021	48.35	48.56	47.32	47.58
7620	NYSE	BK	Fri, Jul 16, 2021	48.96	49.59	48.51	49.38
7619	NYSE	BK	Thu, Jul 15, 2021	48.29	49.67	47.57	48.68
7618	NYSE	BK	Wed, Jul 14, 2021	49.89	50.39	48.99	49.28
7617	NYSE	BK	Tue, Jul 13, 2021	50.30	50.48	49.65	49.96
7616	NYSE	BK	Mon, Jul 12, 2021	49.56	50.54	49.25	50.28
7615	NYSE	BK	Fri, Jul 9, 2021	49.32	50.09	49.09	49.93
7614	NYSE	BK	Thu, Jul 8, 2021	48.73	48.97	48.03	48.34
7613	NYSE	BK	Wed, Jul 7, 2021	49.21	49.69	48.91	49.48
7612	NYSE	BK	Tue, Jul 6, 2021	50.99	51.10	49.21	49.49
7611	NYSE	BK	Fri, Jul 2, 2021	51.40	51.53	50.99	51.24
7610	NYSE	BK	Thu, Jul 1, 2021	51.56	51.74	51.16	51.43
7609	NYSE	BK	Wed, Jun 30, 2021	50.72	51.38	50.55	51.23
7608	NYSE	BK	Tue, Jun 29, 2021	51.25	51.68	50.87	51.02
7607	NYSE	BK	Mon, Jun 28, 2021	50.80	50.91	50.16	50.86
7606	NYSE	BK	Fri, Jun 25, 2021	50.41	51.14	50.28	50.99
7605	NYSE	BK	Thu, Jun 24, 2021	49.61	50.45	49.38	50.25
7604	NYSE	BK	Wed, Jun 23, 2021	49.57	49.87	49.35	49.37
7603	NYSE	BK	Tue, Jun 22, 2021	49.69	49.74	49.04	49.44
7602	NYSE	BK	Mon, Jun 21, 2021	48.61	49.73	48.51	49.66
7601	NYSE	BK	Fri, Jun 18, 2021	48.87	48.95	48.04	48.22
7600	NYSE	BK	Thu, Jun 17, 2021	51.83	51.85	49.16	49.48
7599	NYSE	BK	Wed, Jun 16, 2021	50.34	51.95	49.64	51.23
7598	NYSE	BK	Tue, Jun 15, 2021	49.79	50.57	49.65	50.45
7597	NYSE	BK	Mon, Jun 14, 2021	50.15	50.51	48.83	49.64
7596	NYSE	BK	Fri, Jun 11, 2021	49.96	50.45	49.90	50.41
7595	NYSE	BK	Thu, Jun 10, 2021	51.04	51.25	49.84	49.87
7594	NYSE	BK	Wed, Jun 9, 2021	51.08	51.08	50.55	50.62
7593	NYSE	BK	Tue, Jun 8, 2021	51.41	51.64	50.85	51.42
7592	NYSE	BK	Mon, Jun 7, 2021	52.33	52.33	51.77	51.82
7591	NYSE	BK	Fri, Jun 4, 2021	52.18	52.25	51.64	52.21
7590	NYSE	BK	Thu, Jun 3, 2021	52.05	52.48	51.73	52.20
7589	NYSE	BK	Wed, Jun 2, 2021	52.23	52.43	51.74	52.12
7588	NYSE	BK	Tue, Jun 1, 2021	52.81	52.90	52.04	52.30
7587	NYSE	BK	Fri, May 28, 2021	52.18	52.22	51.65	52.08
7586	NYSE	BK	Thu, May 27, 2021	52.21	52.69	51.82	52.10
7585	NYSE	BK	Wed, May 26, 2021	51.41	51.71	50.98	51.56
7584	NYSE	BK	Tue, May 25, 2021	51.77	52.25	51.00	51.12
7583	NYSE	BK	Mon, May 24, 2021	51.61	51.86	51.47	51.74
7582	NYSE	BK	Fri, May 21, 2021	50.80	51.76	50.72	51.56
7581	NYSE	BK	Thu, May 20, 2021	50.85	50.99	50.41	50.61
7580	NYSE	BK	Wed, May 19, 2021	50.21	50.89	49.81	50.86
7579	NYSE	BK	Tue, May 18, 2021	52.04	52.31	50.73	50.75
7578	NYSE	BK	Mon, May 17, 2021	51.80	52.29	51.43	52.09
7577	NYSE	BK	Fri, May 14, 2021	51.98	52.29	51.64	51.78
7576	NYSE	BK	Thu, May 13, 2021	50.76	52.01	50.62	51.69
7575	NYSE	BK	Wed, May 12, 2021	52.13	52.34	50.87	51.03
7574	NYSE	BK	Tue, May 11, 2021	51.87	52.63	51.35	51.58
7573	NYSE	BK	Mon, May 10, 2021	52.19	52.82	52.00	52.27
7572	NYSE	BK	Fri, May 7, 2021	51.17	51.95	50.59	51.82
7571	NYSE	BK	Thu, May 6, 2021	51.61	51.93	51.34	51.89
7570	NYSE	BK	Wed, May 5, 2021	50.61	51.59	50.14	51.45
7569	NYSE	BK	Tue, May 4, 2021	50.13	50.65	49.99	50.49
7568	NYSE	BK	Mon, May 3, 2021	50.25	50.45	49.70	50.23
7567	NYSE	BK	Fri, Apr 30, 2021	49.97	50.25	49.71	49.88
7566	NYSE	BK	Thu, Apr 29, 2021	49.50	50.26	49.43	50.08
7565	NYSE	BK	Wed, Apr 28, 2021	48.61	49.24	48.61	49.18
7564	NYSE	BK	Tue, Apr 27, 2021	47.87	48.66	47.58	48.55
7563	NYSE	BK	Mon, Apr 26, 2021	47.84	48.54	47.75	47.80
7562	NYSE	BK	Fri, Apr 23, 2021	46.55	47.89	46.25	47.60
7561	NYSE	BK	Thu, Apr 22, 2021	46.87	47.23	46.38	46.55
7560	NYSE	BK	Wed, Apr 21, 2021	46.31	47.41	46.19	47.19
7559	NYSE	BK	Tue, Apr 20, 2021	46.64	47.21	46.28	46.58
7558	NYSE	BK	Mon, Apr 19, 2021	46.27	46.93	46.13	46.81
7557	NYSE	BK	Fri, Apr 16, 2021	47.05	47.50	45.80	46.07
7556	NYSE	BK	Thu, Apr 15, 2021	48.73	48.80	47.95	48.01
7555	NYSE	BK	Wed, Apr 14, 2021	48.30	48.97	48.09	48.64
7554	NYSE	BK	Tue, Apr 13, 2021	48.81	48.92	48.26	48.34
7553	NYSE	BK	Mon, Apr 12, 2021	48.62	49.13	48.53	49.09
7552	NYSE	BK	Fri, Apr 9, 2021	48.30	48.70	48.17	48.62
7551	NYSE	BK	Thu, Apr 8, 2021	47.63	48.05	47.39	48.00
7550	NYSE	BK	Wed, Apr 7, 2021	48.03	48.29	47.60	47.84
7549	NYSE	BK	Tue, Apr 6, 2021	48.04	48.13	47.41	47.78
7548	NYSE	BK	Mon, Apr 5, 2021	47.98	48.50	47.68	48.13
7547	NYSE	BK	Thu, Apr 1, 2021	47.24	47.52	46.85	47.47
7546	NYSE	BK	Wed, Mar 31, 2021	47.63	47.88	47.22	47.29
7545	NYSE	BK	Tue, Mar 30, 2021	47.80	48.15	47.50	47.86
7544	NYSE	BK	Mon, Mar 29, 2021	46.63	47.91	46.46	47.52
7543	NYSE	BK	Fri, Mar 26, 2021	46.82	47.56	46.76	47.49
7542	NYSE	BK	Thu, Mar 25, 2021	45.34	46.37	44.70	46.33
7541	NYSE	BK	Wed, Mar 24, 2021	45.49	46.04	45.25	45.25
7540	NYSE	BK	Tue, Mar 23, 2021	44.94	45.34	44.20	44.37
7539	NYSE	BK	Mon, Mar 22, 2021	45.37	45.80	44.88	45.21
7538	NYSE	BK	Fri, Mar 19, 2021	46.19	46.71	45.61	46.35
7537	NYSE	BK	Thu, Mar 18, 2021	47.03	47.76	46.53	46.70
7536	NYSE	BK	Wed, Mar 17, 2021	46.67	46.82	45.88	46.51
7535	NYSE	BK	Tue, Mar 16, 2021	46.41	46.63	45.92	46.24
7534	NYSE	BK	Mon, Mar 15, 2021	46.69	46.78	46.02	46.69
7533	NYSE	BK	Fri, Mar 12, 2021	46.54	46.90	46.20	46.66
7532	NYSE	BK	Thu, Mar 11, 2021	45.56	46.00	45.20	45.73
7531	NYSE	BK	Wed, Mar 10, 2021	45.11	46.27	44.90	45.90
7530	NYSE	BK	Tue, Mar 9, 2021	45.03	45.94	44.35	44.94
7529	NYSE	BK	Mon, Mar 8, 2021	45.57	46.16	45.15	45.63
7528	NYSE	BK	Fri, Mar 5, 2021	45.40	45.72	44.40	45.03
7527	NYSE	BK	Thu, Mar 4, 2021	44.53	45.35	44.04	44.76
7526	NYSE	BK	Wed, Mar 3, 2021	43.78	45.56	43.78	44.53
7525	NYSE	BK	Tue, Mar 2, 2021	43.71	44.32	43.58	43.60
7524	NYSE	BK	Mon, Mar 1, 2021	42.86	43.87	42.69	43.68
7523	NYSE	BK	Fri, Feb 26, 2021	43.04	43.20	41.98	42.16
7522	NYSE	BK	Thu, Feb 25, 2021	44.61	44.95	43.25	43.42
7521	NYSE	BK	Wed, Feb 24, 2021	43.97	44.57	43.83	44.26
7520	NYSE	BK	Tue, Feb 23, 2021	43.98	44.54	43.65	43.83
7519	NYSE	BK	Mon, Feb 22, 2021	42.10	43.98	42.08	43.73
7518	NYSE	BK	Fri, Feb 19, 2021	42.42	42.89	42.24	42.32
7517	NYSE	BK	Thu, Feb 18, 2021	42.56	42.80	41.90	42.18
7516	NYSE	BK	Wed, Feb 17, 2021	42.78	43.30	42.43	42.90
7515	NYSE	BK	Tue, Feb 16, 2021	42.19	43.35	42.11	42.75
7514	NYSE	BK	Fri, Feb 12, 2021	41.89	42.54	41.58	41.93
7513	NYSE	BK	Thu, Feb 11, 2021	43.00	43.84	42.03	42.13
7512	NYSE	BK	Wed, Feb 10, 2021	42.11	42.39	41.71	41.74
7511	NYSE	BK	Tue, Feb 9, 2021	41.85	42.15	41.40	41.96
7510	NYSE	BK	Mon, Feb 8, 2021	42.15	42.44	41.79	41.95
7509	NYSE	BK	Fri, Feb 5, 2021	42.53	42.58	41.89	42.03
7508	NYSE	BK	Thu, Feb 4, 2021	41.29	42.30	41.17	42.23
7507	NYSE	BK	Wed, Feb 3, 2021	40.72	41.32	40.56	41.06
7506	NYSE	BK	Tue, Feb 2, 2021	40.75	41.63	40.53	40.85
7505	NYSE	BK	Mon, Feb 1, 2021	40.13	41.07	40.02	40.47
7504	NYSE	BK	Fri, Jan 29, 2021	40.21	40.60	39.46	39.83
7503	NYSE	BK	Thu, Jan 28, 2021	40.08	41.06	40.04	40.38
7502	NYSE	BK	Wed, Jan 27, 2021	40.76	40.84	39.58	39.82
7501	NYSE	BK	Tue, Jan 26, 2021	41.48	41.67	40.88	41.34
7500	NYSE	BK	Mon, Jan 25, 2021	41.50	41.70	41.11	41.30
7499	NYSE	BK	Fri, Jan 22, 2021	41.81	42.28	41.47	41.93
7498	NYSE	BK	Thu, Jan 21, 2021	42.53	42.79	41.70	42.26
7497	NYSE	BK	Wed, Jan 20, 2021	43.72	44.00	42.26	42.49
7496	NYSE	BK	Tue, Jan 19, 2021	45.75	46.33	45.23	45.82
7495	NYSE	BK	Fri, Jan 15, 2021	45.96	46.13	45.32	45.57
7494	NYSE	BK	Thu, Jan 14, 2021	46.36	46.84	45.81	46.53
7493	NYSE	BK	Wed, Jan 13, 2021	46.52	46.84	46.19	46.32
7492	NYSE	BK	Tue, Jan 12, 2021	45.91	46.67	45.85	46.56
7491	NYSE	BK	Mon, Jan 11, 2021	44.43	45.57	44.10	45.56
7490	NYSE	BK	Fri, Jan 8, 2021	45.35	45.46	44.43	44.80
7489	NYSE	BK	Thu, Jan 7, 2021	45.59	46.04	45.24	45.28
7488	NYSE	BK	Wed, Jan 6, 2021	43.52	45.42	43.43	45.01
7487	NYSE	BK	Tue, Jan 5, 2021	41.69	42.43	41.34	42.16
7486	NYSE	BK	Mon, Jan 4, 2021	42.50	42.64	41.23	41.69
7485	NYSE	BK	Thu, Dec 31, 2020	41.69	42.49	41.58	42.44
7484	NYSE	BK	Wed, Dec 30, 2020	41.48	41.87	41.39	41.69
7483	NYSE	BK	Tue, Dec 29, 2020	41.58	41.68	41.21	41.44
7482	NYSE	BK	Mon, Dec 28, 2020	41.34	41.89	41.07	41.44
7481	NYSE	BK	Thu, Dec 24, 2020	41.15	41.20	40.62	41.04
7480	NYSE	BK	Wed, Dec 23, 2020	40.54	41.32	40.43	40.98
7479	NYSE	BK	Tue, Dec 22, 2020	41.35	41.36	40.25	40.28
7478	NYSE	BK	Mon, Dec 21, 2020	41.53	42.14	40.40	41.42
7477	NYSE	BK	Fri, Dec 18, 2020	40.33	40.91	40.23	40.79
7476	NYSE	BK	Thu, Dec 17, 2020	40.59	40.69	40.16	40.41
7475	NYSE	BK	Wed, Dec 16, 2020	40.29	40.67	40.10	40.45
7474	NYSE	BK	Tue, Dec 15, 2020	40.37	40.51	39.72	40.19
7473	NYSE	BK	Mon, Dec 14, 2020	40.83	40.98	39.80	39.83
7472	NYSE	BK	Fri, Dec 11, 2020	40.73	40.90	40.14	40.24
7471	NYSE	BK	Thu, Dec 10, 2020	40.36	41.50	40.28	41.36
7470	NYSE	BK	Wed, Dec 9, 2020	41.05	41.51	40.70	40.79
7469	NYSE	BK	Tue, Dec 8, 2020	40.03	40.85	40.01	40.78
7468	NYSE	BK	Mon, Dec 7, 2020	40.28	40.57	39.87	40.34
7467	NYSE	BK	Fri, Dec 4, 2020	40.24	40.80	40.24	40.65
7466	NYSE	BK	Thu, Dec 3, 2020	40.02	40.29	39.61	40.12
7465	NYSE	BK	Wed, Dec 2, 2020	39.45	40.15	39.29	39.99
7464	NYSE	BK	Tue, Dec 1, 2020	39.80	40.10	39.34	39.46
7463	NYSE	BK	Mon, Nov 30, 2020	40.02	40.06	38.94	39.12
7462	NYSE	BK	Fri, Nov 27, 2020	40.80	40.80	39.86	39.95
7461	NYSE	BK	Wed, Nov 25, 2020	40.45	40.65	39.83	40.37
7460	NYSE	BK	Tue, Nov 24, 2020	39.20	40.84	39.15	40.69
7459	NYSE	BK	Mon, Nov 23, 2020	38.33	38.83	38.12	38.55
7458	NYSE	BK	Fri, Nov 20, 2020	37.73	38.10	37.52	37.88
7457	NYSE	BK	Thu, Nov 19, 2020	37.86	38.61	37.76	38.49
7456	NYSE	BK	Wed, Nov 18, 2020	39.65	40.21	38.72	38.74
7455	NYSE	BK	Tue, Nov 17, 2020	39.03	39.69	38.84	39.44
7454	NYSE	BK	Mon, Nov 16, 2020	39.77	39.94	39.22	39.71
7453	NYSE	BK	Fri, Nov 13, 2020	38.20	38.96	38.04	38.71
7452	NYSE	BK	Thu, Nov 12, 2020	38.13	38.39	37.33	37.73
7451	NYSE	BK	Wed, Nov 11, 2020	39.70	39.70	38.23	38.60
7450	NYSE	BK	Tue, Nov 10, 2020	39.17	39.52	38.43	39.22
7449	NYSE	BK	Mon, Nov 9, 2020	38.44	40.06	38.41	39.16
7448	NYSE	BK	Fri, Nov 6, 2020	35.75	35.85	34.92	35.07
7447	NYSE	BK	Thu, Nov 5, 2020	34.89	35.93	34.86	35.60
7446	NYSE	BK	Wed, Nov 4, 2020	35.13	35.65	34.39	34.70
7445	NYSE	BK	Tue, Nov 3, 2020	35.83	36.33	35.61	35.99
7444	NYSE	BK	Mon, Nov 2, 2020	35.02	35.29	34.52	35.10
7443	NYSE	BK	Fri, Oct 30, 2020	34.16	34.38	33.64	34.36
7442	NYSE	BK	Thu, Oct 29, 2020	33.95	34.60	33.19	34.32
7441	NYSE	BK	Wed, Oct 28, 2020	34.88	35.09	34.01	34.08
7440	NYSE	BK	Tue, Oct 27, 2020	36.31	36.49	35.51	35.56
7439	NYSE	BK	Mon, Oct 26, 2020	37.17	37.37	36.35	36.42
7438	NYSE	BK	Fri, Oct 23, 2020	37.87	38.17	37.59	37.67
7437	NYSE	BK	Thu, Oct 22, 2020	36.81	37.64	36.55	37.56
7436	NYSE	BK	Wed, Oct 21, 2020	36.93	37.52	36.86	36.91
7435	NYSE	BK	Tue, Oct 20, 2020	37.38	37.71	36.98	37.10
7434	NYSE	BK	Mon, Oct 19, 2020	38.07	38.20	36.88	36.96
7433	NYSE	BK	Fri, Oct 16, 2020	38.18	38.75	37.48	38.02
7432	NYSE	BK	Thu, Oct 15, 2020	36.27	37.23	36.22	37.23
7431	NYSE	BK	Wed, Oct 14, 2020	36.88	37.16	36.58	36.59
7430	NYSE	BK	Tue, Oct 13, 2020	37.84	37.84	36.68	36.88
7429	NYSE	BK	Mon, Oct 12, 2020	37.62	38.00	37.55	37.81
7428	NYSE	BK	Fri, Oct 9, 2020	37.30	37.98	37.15	37.70
7427	NYSE	BK	Thu, Oct 8, 2020	36.61	37.21	36.47	37.18
7426	NYSE	BK	Wed, Oct 7, 2020	35.42	36.67	35.42	36.46
7425	NYSE	BK	Tue, Oct 6, 2020	35.80	36.20	35.16	35.23
7424	NYSE	BK	Mon, Oct 5, 2020	35.04	35.64	35.01	35.38
7423	NYSE	BK	Fri, Oct 2, 2020	33.88	34.95	33.81	34.74
7422	NYSE	BK	Thu, Oct 1, 2020	34.46	34.71	33.91	34.17
7421	NYSE	BK	Wed, Sep 30, 2020	33.87	34.52	33.87	34.34
7420	NYSE	BK	Tue, Sep 29, 2020	34.08	34.16	33.63	33.87
7419	NYSE	BK	Mon, Sep 28, 2020	33.97	34.61	33.86	34.29
7418	NYSE	BK	Fri, Sep 25, 2020	32.82	33.48	32.65	33.40
7417	NYSE	BK	Thu, Sep 24, 2020	33.31	33.43	32.67	33.14
7416	NYSE	BK	Wed, Sep 23, 2020	33.61	34.20	33.23	33.25
7415	NYSE	BK	Tue, Sep 22, 2020	33.86	34.17	33.05	33.48
7414	NYSE	BK	Mon, Sep 21, 2020	34.47	34.82	33.37	33.97
7413	NYSE	BK	Fri, Sep 18, 2020	35.45	35.87	35.35	35.40
7412	NYSE	BK	Thu, Sep 17, 2020	35.09	35.61	35.05	35.56
7411	NYSE	BK	Wed, Sep 16, 2020	34.87	36.16	34.84	35.57
7410	NYSE	BK	Tue, Sep 15, 2020	35.70	35.88	34.48	34.87
7409	NYSE	BK	Mon, Sep 14, 2020	36.33	36.71	35.86	35.96
7408	NYSE	BK	Fri, Sep 11, 2020	35.58	36.23	35.52	36.00
7407	NYSE	BK	Thu, Sep 10, 2020	36.04	36.17	35.51	35.57
7406	NYSE	BK	Wed, Sep 9, 2020	36.26	36.37	35.84	35.89
7405	NYSE	BK	Tue, Sep 8, 2020	37.06	37.20	35.99	36.04
7404	NYSE	BK	Fri, Sep 4, 2020	37.64	38.22	37.33	37.50
7403	NYSE	BK	Thu, Sep 3, 2020	37.91	38.45	36.49	36.85
7402	NYSE	BK	Wed, Sep 2, 2020	37.14	37.79	37.06	37.67
7401	NYSE	BK	Tue, Sep 1, 2020	36.80	37.36	36.54	37.21
7400	NYSE	BK	Mon, Aug 31, 2020	37.56	37.56	36.79	36.98
7399	NYSE	BK	Fri, Aug 28, 2020	37.72	37.72	37.22	37.56
7398	NYSE	BK	Thu, Aug 27, 2020	36.62	37.76	36.61	37.55
7397	NYSE	BK	Wed, Aug 26, 2020	36.67	36.86	36.29	36.62
7396	NYSE	BK	Tue, Aug 25, 2020	36.74	36.95	36.47	36.67
7395	NYSE	BK	Mon, Aug 24, 2020	35.73	36.50	35.56	36.40
7394	NYSE	BK	Fri, Aug 21, 2020	35.93	36.08	35.60	35.73
7393	NYSE	BK	Thu, Aug 20, 2020	36.55	36.64	35.73	35.87
7392	NYSE	BK	Wed, Aug 19, 2020	37.02	37.71	36.81	36.99
7391	NYSE	BK	Tue, Aug 18, 2020	37.01	37.09	36.68	36.79
7390	NYSE	BK	Mon, Aug 17, 2020	37.57	37.64	36.91	37.09
7389	NYSE	BK	Fri, Aug 14, 2020	37.12	37.78	37.12	37.53
7388	NYSE	BK	Thu, Aug 13, 2020	37.38	37.82	36.89	37.28
7387	NYSE	BK	Wed, Aug 12, 2020	38.93	38.94	37.63	37.98
7386	NYSE	BK	Tue, Aug 11, 2020	38.66	39.16	38.07	38.14
7385	NYSE	BK	Mon, Aug 10, 2020	37.79	38.13	37.54	37.94
7384	NYSE	BK	Fri, Aug 7, 2020	35.96	37.83	35.94	37.75
7383	NYSE	BK	Thu, Aug 6, 2020	36.11	36.48	35.88	35.99
7382	NYSE	BK	Wed, Aug 5, 2020	36.07	36.36	35.86	36.30
7381	NYSE	BK	Tue, Aug 4, 2020	35.96	36.28	35.63	35.84
7380	NYSE	BK	Mon, Aug 3, 2020	35.93	36.15	35.52	36.03
7379	NYSE	BK	Fri, Jul 31, 2020	35.76	35.99	35.57	35.85
7378	NYSE	BK	Thu, Jul 30, 2020	35.82	35.91	35.45	35.86
7377	NYSE	BK	Wed, Jul 29, 2020	36.14	36.53	35.62	36.35
7376	NYSE	BK	Tue, Jul 28, 2020	35.53	36.22	35.50	36.07
7375	NYSE	BK	Mon, Jul 27, 2020	35.92	35.97	35.27	35.75
7374	NYSE	BK	Fri, Jul 24, 2020	36.35	36.75	36.09	36.23
7373	NYSE	BK	Thu, Jul 23, 2020	35.95	36.68	35.65	36.23
7372	NYSE	BK	Wed, Jul 22, 2020	36.50	36.58	35.51	36.04
7371	NYSE	BK	Tue, Jul 21, 2020	36.08	36.74	35.80	36.69
7370	NYSE	BK	Mon, Jul 20, 2020	35.86	36.18	35.72	35.94
7369	NYSE	BK	Fri, Jul 17, 2020	36.86	36.90	36.04	36.12
7368	NYSE	BK	Thu, Jul 16, 2020	36.66	37.39	36.17	36.74
7367	NYSE	BK	Wed, Jul 15, 2020	36.96	37.40	36.00	36.86
7366	NYSE	BK	Tue, Jul 14, 2020	38.69	39.29	38.28	38.97
7365	NYSE	BK	Mon, Jul 13, 2020	38.91	39.29	38.05	38.86
7364	NYSE	BK	Fri, Jul 10, 2020	37.15	38.49	37.07	38.38
7363	NYSE	BK	Thu, Jul 9, 2020	38.53	38.77	36.98	37.15
7362	NYSE	BK	Wed, Jul 8, 2020	37.87	38.94	37.77	38.82
7361	NYSE	BK	Tue, Jul 7, 2020	38.15	38.24	37.62	37.77
7360	NYSE	BK	Mon, Jul 6, 2020	38.70	38.96	38.29	38.55
7359	NYSE	BK	Thu, Jul 2, 2020	38.32	38.89	37.80	37.94
7358	NYSE	BK	Wed, Jul 1, 2020	38.69	38.76	37.43	37.59
7357	NYSE	BK	Tue, Jun 30, 2020	36.98	38.88	36.88	38.65
7356	NYSE	BK	Mon, Jun 29, 2020	36.85	37.29	36.63	36.95
7355	NYSE	BK	Fri, Jun 26, 2020	37.55	37.73	36.04	36.32
7354	NYSE	BK	Thu, Jun 25, 2020	37.09	38.24	36.98	38.15
7353	NYSE	BK	Wed, Jun 24, 2020	38.22	38.29	37.20	37.23
7352	NYSE	BK	Tue, Jun 23, 2020	39.13	39.52	38.69	38.72
7351	NYSE	BK	Mon, Jun 22, 2020	38.78	39.15	38.43	38.53
7350	NYSE	BK	Fri, Jun 19, 2020	39.35	39.40	38.30	39.23
7349	NYSE	BK	Thu, Jun 18, 2020	38.31	39.15	38.20	38.63
7348	NYSE	BK	Wed, Jun 17, 2020	38.74	39.37	38.32	38.73
7347	NYSE	BK	Tue, Jun 16, 2020	39.72	39.85	38.22	38.72
7346	NYSE	BK	Mon, Jun 15, 2020	37.07	38.65	36.85	38.43
7345	NYSE	BK	Fri, Jun 12, 2020	39.07	39.27	37.28	38.44
7344	NYSE	BK	Thu, Jun 11, 2020	38.34	39.18	37.53	37.68
7343	NYSE	BK	Wed, Jun 10, 2020	41.19	41.19	39.81	39.95
7342	NYSE	BK	Tue, Jun 9, 2020	41.16	41.77	40.95	41.42
7341	NYSE	BK	Mon, Jun 8, 2020	42.88	43.17	41.52	42.29
7340	NYSE	BK	Fri, Jun 5, 2020	42.89	42.99	41.61	42.30
7339	NYSE	BK	Thu, Jun 4, 2020	39.17	40.45	38.95	40.44
7338	NYSE	BK	Wed, Jun 3, 2020	39.06	39.60	38.86	39.34
7337	NYSE	BK	Tue, Jun 2, 2020	38.07	38.54	37.94	38.33
7336	NYSE	BK	Mon, Jun 1, 2020	37.37	38.09	37.26	37.70
7335	NYSE	BK	Fri, May 29, 2020	37.05	37.69	36.69	37.17
7334	NYSE	BK	Thu, May 28, 2020	39.11	39.21	37.57	37.59
7333	NYSE	BK	Wed, May 27, 2020	38.39	38.93	37.59	38.57
7332	NYSE	BK	Tue, May 26, 2020	35.69	37.68	35.55	36.89
7331	NYSE	BK	Fri, May 22, 2020	35.06	35.06	34.30	34.50
7330	NYSE	BK	Thu, May 21, 2020	34.65	35.23	34.60	34.98
7329	NYSE	BK	Wed, May 20, 2020	34.06	34.96	34.01	34.84
7328	NYSE	BK	Tue, May 19, 2020	33.58	33.96	33.11	33.52
7327	NYSE	BK	Mon, May 18, 2020	33.06	33.95	32.76	33.73
7326	NYSE	BK	Fri, May 15, 2020	32.06	32.38	31.70	32.06
7325	NYSE	BK	Thu, May 14, 2020	31.96	32.61	31.24	32.44
7324	NYSE	BK	Wed, May 13, 2020	32.62	32.73	31.65	32.49
7323	NYSE	BK	Tue, May 12, 2020	34.58	34.81	32.98	32.99
7322	NYSE	BK	Mon, May 11, 2020	34.83	34.91	34.39	34.45
7321	NYSE	BK	Fri, May 8, 2020	35.56	35.62	34.82	35.34
7320	NYSE	BK	Thu, May 7, 2020	34.98	35.86	34.70	34.85
7319	NYSE	BK	Wed, May 6, 2020	35.40	35.54	34.49	34.50
7318	NYSE	BK	Tue, May 5, 2020	36.03	36.18	35.13	35.14
7317	NYSE	BK	Mon, May 4, 2020	35.65	35.74	35.06	35.54
7316	NYSE	BK	Fri, May 1, 2020	36.65	36.74	35.85	36.00
7315	NYSE	BK	Thu, Apr 30, 2020	37.28	37.72	36.93	37.54
7314	NYSE	BK	Wed, Apr 29, 2020	38.39	38.39	37.43	38.02
7313	NYSE	BK	Tue, Apr 28, 2020	38.07	38.25	37.32	37.40
7312	NYSE	BK	Mon, Apr 27, 2020	35.85	37.23	35.69	36.94
7311	NYSE	BK	Fri, Apr 24, 2020	35.75	36.08	35.08	35.45
7310	NYSE	BK	Thu, Apr 23, 2020	35.71	35.95	35.10	35.32
7309	NYSE	BK	Wed, Apr 22, 2020	35.91	35.91	35.15	35.52
7308	NYSE	BK	Tue, Apr 21, 2020	35.33	36.11	34.87	35.21
7307	NYSE	BK	Mon, Apr 20, 2020	36.75	36.87	35.90	36.41
7306	NYSE	BK	Fri, Apr 17, 2020	37.47	37.78	36.82	37.39
7305	NYSE	BK	Thu, Apr 16, 2020	37.24	37.77	35.52	36.14
7304	NYSE	BK	Wed, Apr 15, 2020	34.91	35.19	34.43	34.63
7303	NYSE	BK	Tue, Apr 14, 2020	36.73	36.95	35.50	36.34
7302	NYSE	BK	Mon, Apr 13, 2020	36.98	37.00	35.41	36.00
7301	NYSE	BK	Thu, Apr 9, 2020	36.34	37.88	36.17	37.14
7300	NYSE	BK	Wed, Apr 8, 2020	35.09	35.90	34.71	35.65
7299	NYSE	BK	Tue, Apr 7, 2020	37.18	37.31	34.74	34.80
7298	NYSE	BK	Mon, Apr 6, 2020	35.63	35.72	34.45	35.24
7297	NYSE	BK	Fri, Apr 3, 2020	33.46	34.23	32.96	33.75
7296	NYSE	BK	Thu, Apr 2, 2020	32.40	33.95	32.07	33.64
7295	NYSE	BK	Wed, Apr 1, 2020	31.95	33.10	31.38	32.70
7294	NYSE	BK	Tue, Mar 31, 2020	33.56	34.88	33.29	33.68
7293	NYSE	BK	Mon, Mar 30, 2020	32.60	34.18	31.72	34.00
7292	NYSE	BK	Fri, Mar 27, 2020	31.63	33.54	31.28	32.54
7291	NYSE	BK	Thu, Mar 26, 2020	31.93	33.17	30.93	33.00
7290	NYSE	BK	Wed, Mar 25, 2020	31.51	32.89	29.51	31.64
7289	NYSE	BK	Tue, Mar 24, 2020	29.21	31.59	29.17	31.00
7288	NYSE	BK	Mon, Mar 23, 2020	28.81	28.96	26.93	27.49
7287	NYSE	BK	Fri, Mar 20, 2020	30.30	31.31	28.87	29.07
7286	NYSE	BK	Thu, Mar 19, 2020	28.46	31.32	27.70	30.00
7285	NYSE	BK	Wed, Mar 18, 2020	28.06	29.54	26.40	28.76
7284	NYSE	BK	Tue, Mar 17, 2020	30.13	30.60	28.19	29.97
7283	NYSE	BK	Mon, Mar 16, 2020	29.14	32.62	29.00	29.18
7282	NYSE	BK	Fri, Mar 13, 2020	31.75	34.13	30.45	34.13
7281	NYSE	BK	Thu, Mar 12, 2020	31.85	32.34	29.40	29.52
7280	NYSE	BK	Wed, Mar 11, 2020	35.62	35.92	33.70	34.20
7279	NYSE	BK	Tue, Mar 10, 2020	36.51	36.61	35.04	36.55
7278	NYSE	BK	Mon, Mar 9, 2020	34.80	37.44	34.20	34.95
7277	NYSE	BK	Fri, Mar 6, 2020	37.57	38.74	37.36	38.07
7276	NYSE	BK	Thu, Mar 5, 2020	38.56	40.12	38.16	39.30
7275	NYSE	BK	Wed, Mar 4, 2020	39.31	40.91	38.65	40.50
7274	NYSE	BK	Tue, Mar 3, 2020	40.89	40.94	38.10	38.83
7273	NYSE	BK	Mon, Mar 2, 2020	40.03	40.96	39.20	40.96
7272	NYSE	BK	Fri, Feb 28, 2020	39.52	40.07	38.54	39.90
7271	NYSE	BK	Thu, Feb 27, 2020	40.51	42.82	40.23	40.96
7270	NYSE	BK	Wed, Feb 26, 2020	41.82	42.07	41.19	41.37
7269	NYSE	BK	Tue, Feb 25, 2020	43.21	43.42	41.33	41.59
7268	NYSE	BK	Mon, Feb 24, 2020	44.02	44.12	42.90	43.13
7267	NYSE	BK	Fri, Feb 21, 2020	45.51	45.74	44.83	45.04
7266	NYSE	BK	Thu, Feb 20, 2020	45.80	46.30	45.60	45.83
7265	NYSE	BK	Wed, Feb 19, 2020	45.30	46.01	45.20	45.92
7264	NYSE	BK	Tue, Feb 18, 2020	45.80	46.03	45.18	45.29
7263	NYSE	BK	Fri, Feb 14, 2020	46.10	46.23	45.69	45.90
7262	NYSE	BK	Thu, Feb 13, 2020	46.44	46.60	45.96	46.03
7261	NYSE	BK	Wed, Feb 12, 2020	46.81	47.20	46.51	46.56
7260	NYSE	BK	Tue, Feb 11, 2020	46.66	46.80	46.31	46.42
7259	NYSE	BK	Mon, Feb 10, 2020	46.98	47.06	46.34	46.49
7258	NYSE	BK	Fri, Feb 7, 2020	47.23	47.51	46.98	47.25
7257	NYSE	BK	Thu, Feb 6, 2020	47.25	47.63	47.06	47.54
7256	NYSE	BK	Wed, Feb 5, 2020	46.48	47.20	46.45	46.98
7255	NYSE	BK	Tue, Feb 4, 2020	45.84	46.63	45.83	45.95
7254	NYSE	BK	Mon, Feb 3, 2020	45.04	45.88	44.92	45.21
7253	NYSE	BK	Fri, Jan 31, 2020	45.04	45.19	44.34	44.78
7252	NYSE	BK	Thu, Jan 30, 2020	44.16	45.48	44.10	45.40
7251	NYSE	BK	Wed, Jan 29, 2020	45.10	45.18	44.28	44.46
7250	NYSE	BK	Tue, Jan 28, 2020	45.40	45.43	44.81	44.97
7249	NYSE	BK	Mon, Jan 27, 2020	45.17	45.76	45.04	45.05
7248	NYSE	BK	Fri, Jan 24, 2020	46.66	46.70	45.54	45.95
7247	NYSE	BK	Thu, Jan 23, 2020	46.48	47.44	46.25	46.71
7246	NYSE	BK	Wed, Jan 22, 2020	46.92	47.07	46.50	46.73
7245	NYSE	BK	Tue, Jan 21, 2020	46.31	47.50	46.23	46.78
7244	NYSE	BK	Fri, Jan 17, 2020	46.85	46.96	45.86	46.18
7243	NYSE	BK	Thu, Jan 16, 2020	46.75	47.45	46.36	46.72
7242	NYSE	BK	Wed, Jan 15, 2020	50.73	50.89	50.37	50.69
7241	NYSE	BK	Tue, Jan 14, 2020	50.83	51.21	50.65	51.01
7240	NYSE	BK	Mon, Jan 13, 2020	50.67	50.89	50.55	50.88
7239	NYSE	BK	Fri, Jan 10, 2020	51.39	51.39	50.42	50.54
7238	NYSE	BK	Thu, Jan 9, 2020	51.51	51.60	51.27	51.48
7237	NYSE	BK	Wed, Jan 8, 2020	51.45	51.57	51.01	51.31
7236	NYSE	BK	Tue, Jan 7, 2020	50.69	51.42	50.69	51.25
7235	NYSE	BK	Mon, Jan 6, 2020	50.31	50.75	50.02	50.74
7234	NYSE	BK	Fri, Jan 3, 2020	50.26	50.43	49.80	50.27
7233	NYSE	BK	Thu, Jan 2, 2020	50.46	50.92	50.22	50.92
7232	NYSE	BK	Tue, Dec 31, 2019	50.14	50.48	50.06	50.33
7231	NYSE	BK	Mon, Dec 30, 2019	50.54	50.71	50.09	50.18
7230	NYSE	BK	Fri, Dec 27, 2019	50.53	50.64	50.17	50.32
7229	NYSE	BK	Thu, Dec 26, 2019	50.46	50.65	50.29	50.49
7228	NYSE	BK	Tue, Dec 24, 2019	50.39	50.47	50.17	50.35
7227	NYSE	BK	Mon, Dec 23, 2019	50.65	50.70	50.09	50.37
7226	NYSE	BK	Fri, Dec 20, 2019	50.94	51.11	50.48	50.63
7225	NYSE	BK	Thu, Dec 19, 2019	50.95	51.25	50.73	50.85
7224	NYSE	BK	Wed, Dec 18, 2019	51.11	51.26	50.92	51.00
7223	NYSE	BK	Tue, Dec 17, 2019	50.62	51.25	50.51	51.16
7222	NYSE	BK	Mon, Dec 16, 2019	50.73	51.04	50.10	50.16
7221	NYSE	BK	Fri, Dec 13, 2019	51.03	51.40	50.16	50.22
7220	NYSE	BK	Thu, Dec 12, 2019	50.13	51.40	49.92	51.22
7219	NYSE	BK	Wed, Dec 11, 2019	49.93	50.37	49.80	49.88
7218	NYSE	BK	Tue, Dec 10, 2019	49.76	49.91	49.53	49.84
7217	NYSE	BK	Mon, Dec 9, 2019	49.57	49.89	49.41	49.70
7216	NYSE	BK	Fri, Dec 6, 2019	49.83	49.93	49.61	49.64
7215	NYSE	BK	Thu, Dec 5, 2019	49.03	49.30	48.90	49.27
7214	NYSE	BK	Wed, Dec 4, 2019	48.12	48.89	48.12	48.78
7213	NYSE	BK	Tue, Dec 3, 2019	48.61	48.69	47.91	48.12
7212	NYSE	BK	Mon, Dec 2, 2019	49.11	49.40	48.96	49.13
7211	NYSE	BK	Fri, Nov 29, 2019	48.88	49.10	48.64	48.97
7210	NYSE	BK	Wed, Nov 27, 2019	49.02	49.15	48.78	48.96
7209	NYSE	BK	Tue, Nov 26, 2019	49.37	49.43	48.55	48.78
7208	NYSE	BK	Mon, Nov 25, 2019	48.86	49.45	48.85	49.33
7207	NYSE	BK	Fri, Nov 22, 2019	48.65	49.10	48.56	48.80
7206	NYSE	BK	Thu, Nov 21, 2019	48.99	49.11	48.50	48.57
7205	NYSE	BK	Wed, Nov 20, 2019	48.56	48.94	48.38	48.88
7204	NYSE	BK	Tue, Nov 19, 2019	48.99	49.00	48.56	48.69
7203	NYSE	BK	Mon, Nov 18, 2019	48.63	49.03	48.43	48.73
7202	NYSE	BK	Fri, Nov 15, 2019	48.56	48.62	48.19	48.57
7201	NYSE	BK	Thu, Nov 14, 2019	48.32	48.63	48.18	48.42
7200	NYSE	BK	Wed, Nov 13, 2019	48.38	48.77	48.04	48.35
7199	NYSE	BK	Tue, Nov 12, 2019	49.21	49.31	48.78	48.90
7198	NYSE	BK	Mon, Nov 11, 2019	49.20	49.57	48.99	49.06
7197	NYSE	BK	Fri, Nov 8, 2019	49.33	49.67	48.98	49.20
7196	NYSE	BK	Thu, Nov 7, 2019	49.54	50.03	49.39	49.40
7195	NYSE	BK	Wed, Nov 6, 2019	49.15	49.49	48.93	49.13
7194	NYSE	BK	Tue, Nov 5, 2019	48.94	49.65	48.87	49.17
7193	NYSE	BK	Mon, Nov 4, 2019	47.74	48.74	47.60	48.72
7192	NYSE	BK	Fri, Nov 1, 2019	47.09	47.60	46.94	47.16
7191	NYSE	BK	Thu, Oct 31, 2019	46.44	46.75	46.18	46.75
7190	NYSE	BK	Wed, Oct 30, 2019	46.57	46.85	46.32	46.62
7189	NYSE	BK	Tue, Oct 29, 2019	46.66	47.18	46.61	46.63
7188	NYSE	BK	Mon, Oct 28, 2019	46.75	47.02	46.62	46.89
7187	NYSE	BK	Fri, Oct 25, 2019	45.92	46.75	45.86	46.38
7186	NYSE	BK	Thu, Oct 24, 2019	46.68	46.85	45.96	45.97
7185	NYSE	BK	Wed, Oct 23, 2019	46.04	46.95	46.04	46.73
7184	NYSE	BK	Tue, Oct 22, 2019	45.62	46.72	45.33	46.14
7183	NYSE	BK	Mon, Oct 21, 2019	45.53	45.97	45.47	45.67
7182	NYSE	BK	Fri, Oct 18, 2019	44.32	45.91	44.25	45.34
7181	NYSE	BK	Thu, Oct 17, 2019	44.99	45.20	44.33	44.38
7180	NYSE	BK	Wed, Oct 16, 2019	45.00	45.67	44.42	44.44
7179	NYSE	BK	Tue, Oct 15, 2019	44.07	44.47	43.56	44.36
7178	NYSE	BK	Mon, Oct 14, 2019	43.92	44.13	43.41	43.91
7177	NYSE	BK	Fri, Oct 11, 2019	44.39	44.69	44.06	44.12
7176	NYSE	BK	Thu, Oct 10, 2019	42.93	43.79	42.80	43.50
7175	NYSE	BK	Wed, Oct 9, 2019	42.68	42.99	42.31	42.83
7174	NYSE	BK	Tue, Oct 8, 2019	41.92	42.70	41.66	42.33
7173	NYSE	BK	Mon, Oct 7, 2019	42.60	42.61	42.17	42.24
7172	NYSE	BK	Fri, Oct 4, 2019	42.59	42.77	42.14	42.63
7171	NYSE	BK	Thu, Oct 3, 2019	42.54	42.79	42.02	42.43
7170	NYSE	BK	Wed, Oct 2, 2019	43.40	43.50	42.43	42.49
7169	NYSE	BK	Tue, Oct 1, 2019	45.21	45.28	43.59	43.73
7168	NYSE	BK	Mon, Sep 30, 2019	44.88	45.48	44.78	45.21
7167	NYSE	BK	Fri, Sep 27, 2019	45.98	46.14	44.08	44.53
7166	NYSE	BK	Thu, Sep 26, 2019	46.82	46.91	46.38	46.63
7165	NYSE	BK	Wed, Sep 25, 2019	46.37	46.99	46.28	46.89
7164	NYSE	BK	Tue, Sep 24, 2019	46.60	46.89	46.00	46.25
7163	NYSE	BK	Mon, Sep 23, 2019	46.08	46.84	46.03	46.77
7162	NYSE	BK	Fri, Sep 20, 2019	46.98	47.20	46.23	46.38
7161	NYSE	BK	Thu, Sep 19, 2019	46.95	47.45	46.65	46.98
7160	NYSE	BK	Wed, Sep 18, 2019	46.37	47.24	45.93	47.00
7159	NYSE	BK	Tue, Sep 17, 2019	45.43	46.37	45.36	46.35
7158	NYSE	BK	Mon, Sep 16, 2019	46.38	47.00	46.14	46.75
7157	NYSE	BK	Fri, Sep 13, 2019	46.88	47.17	46.58	46.90
7156	NYSE	BK	Thu, Sep 12, 2019	46.13	46.56	45.72	46.31
7155	NYSE	BK	Wed, Sep 11, 2019	45.96	46.36	45.30	46.34
7154	NYSE	BK	Tue, Sep 10, 2019	45.77	46.25	45.29	45.78
7153	NYSE	BK	Mon, Sep 9, 2019	43.31	45.80	43.17	45.48
7152	NYSE	BK	Fri, Sep 6, 2019	42.94	43.10	42.60	43.03
7151	NYSE	BK	Thu, Sep 5, 2019	42.55	43.35	42.32	42.82
7150	NYSE	BK	Wed, Sep 4, 2019	41.96	42.04	41.49	41.92
7149	NYSE	BK	Tue, Sep 3, 2019	41.69	41.84	41.01	41.53
7148	NYSE	BK	Fri, Aug 30, 2019	42.02	42.25	41.83	42.06
7147	NYSE	BK	Thu, Aug 29, 2019	41.47	42.06	41.40	41.72
7146	NYSE	BK	Wed, Aug 28, 2019	40.79	41.19	40.52	41.05
7145	NYSE	BK	Tue, Aug 27, 2019	41.34	41.53	40.90	40.95
7144	NYSE	BK	Mon, Aug 26, 2019	41.33	41.45	40.84	41.11
7143	NYSE	BK	Fri, Aug 23, 2019	41.90	42.24	40.77	41.02
7142	NYSE	BK	Thu, Aug 22, 2019	42.23	42.47	41.82	42.17
7141	NYSE	BK	Wed, Aug 21, 2019	42.13	42.37	41.82	41.94
7140	NYSE	BK	Tue, Aug 20, 2019	42.52	42.59	41.91	41.96
7139	NYSE	BK	Mon, Aug 19, 2019	43.03	43.07	42.71	42.72
7138	NYSE	BK	Fri, Aug 16, 2019	41.95	42.50	41.92	42.33
7137	NYSE	BK	Thu, Aug 15, 2019	42.02	42.35	41.42	41.67
7136	NYSE	BK	Wed, Aug 14, 2019	42.75	43.06	41.92	41.96
7135	NYSE	BK	Tue, Aug 13, 2019	44.27	44.66	43.57	43.67
7134	NYSE	BK	Mon, Aug 12, 2019	45.26	45.51	44.32	44.38
7133	NYSE	BK	Fri, Aug 9, 2019	45.44	46.11	45.21	45.81
7132	NYSE	BK	Thu, Aug 8, 2019	45.00	45.97	44.94	45.57
7131	NYSE	BK	Wed, Aug 7, 2019	44.50	45.00	43.63	44.73
7130	NYSE	BK	Tue, Aug 6, 2019	45.19	45.46	44.56	45.45
7129	NYSE	BK	Mon, Aug 5, 2019	45.24	45.62	44.56	45.06
7128	NYSE	BK	Fri, Aug 2, 2019	45.97	46.28	44.30	46.03
7127	NYSE	BK	Thu, Aug 1, 2019	46.38	47.50	45.82	45.97
7126	NYSE	BK	Wed, Jul 31, 2019	46.91	47.36	46.66	46.92
7125	NYSE	BK	Tue, Jul 30, 2019	46.39	47.16	46.28	47.04
7124	NYSE	BK	Mon, Jul 29, 2019	47.44	47.57	46.81	46.82
7123	NYSE	BK	Fri, Jul 26, 2019	47.25	47.66	46.61	47.60
7122	NYSE	BK	Thu, Jul 25, 2019	47.30	47.43	46.68	46.98
7121	NYSE	BK	Wed, Jul 24, 2019	46.56	47.31	46.41	47.10
7120	NYSE	BK	Tue, Jul 23, 2019	46.23	46.95	46.04	46.72
7119	NYSE	BK	Mon, Jul 22, 2019	45.19	46.00	45.04	45.82
7118	NYSE	BK	Fri, Jul 19, 2019	45.06	45.77	44.97	45.27
7117	NYSE	BK	Thu, Jul 18, 2019	44.28	44.98	44.11	44.86
7116	NYSE	BK	Wed, Jul 17, 2019	43.37	44.71	43.37	44.12
7115	NYSE	BK	Tue, Jul 16, 2019	43.34	43.64	43.05	43.11
7114	NYSE	BK	Mon, Jul 15, 2019	43.60	43.60	42.97	43.15
7113	NYSE	BK	Fri, Jul 12, 2019	43.78	43.88	43.15	43.56
7112	NYSE	BK	Thu, Jul 11, 2019	43.16	43.74	43.02	43.65
7111	NYSE	BK	Wed, Jul 10, 2019	43.46	43.49	42.92	43.04
7110	NYSE	BK	Tue, Jul 9, 2019	42.63	43.42	42.46	43.40
7109	NYSE	BK	Mon, Jul 8, 2019	43.85	44.01	42.82	43.03
7108	NYSE	BK	Fri, Jul 5, 2019	44.86	45.12	44.16	44.53
7107	NYSE	BK	Wed, Jul 3, 2019	44.31	44.66	43.96	44.64
7106	NYSE	BK	Tue, Jul 2, 2019	44.47	44.74	44.06	44.23
7105	NYSE	BK	Mon, Jul 1, 2019	44.92	44.97	44.22	44.47
7104	NYSE	BK	Fri, Jun 28, 2019	44.00	44.56	43.77	44.15
7103	NYSE	BK	Thu, Jun 27, 2019	43.26	43.78	43.15	43.39
7102	NYSE	BK	Wed, Jun 26, 2019	43.48	43.58	42.90	43.12
7101	NYSE	BK	Tue, Jun 25, 2019	43.08	43.53	42.66	43.43
7100	NYSE	BK	Mon, Jun 24, 2019	43.32	44.02	42.97	43.08
7099	NYSE	BK	Fri, Jun 21, 2019	43.31	44.06	43.10	43.41
7098	NYSE	BK	Thu, Jun 20, 2019	42.68	43.19	42.13	43.12
7097	NYSE	BK	Wed, Jun 19, 2019	43.50	43.50	42.43	42.69
7096	NYSE	BK	Tue, Jun 18, 2019	43.56	44.21	43.18	43.24
7095	NYSE	BK	Mon, Jun 17, 2019	44.51	44.56	43.90	43.95
7094	NYSE	BK	Fri, Jun 14, 2019	44.55	44.70	44.04	44.49
7093	NYSE	BK	Thu, Jun 13, 2019	44.25	44.74	44.11	44.53
7092	NYSE	BK	Wed, Jun 12, 2019	44.50	44.67	43.99	44.10
7091	NYSE	BK	Tue, Jun 11, 2019	45.14	45.34	44.15	44.50
7090	NYSE	BK	Mon, Jun 10, 2019	44.85	45.34	44.54	44.90
7089	NYSE	BK	Fri, Jun 7, 2019	43.78	44.73	43.75	44.40
7088	NYSE	BK	Thu, Jun 6, 2019	43.58	43.98	43.16	43.82
7087	NYSE	BK	Wed, Jun 5, 2019	44.20	44.37	43.43	43.61
7086	NYSE	BK	Tue, Jun 4, 2019	43.65	44.33	43.43	44.29
7085	NYSE	BK	Mon, Jun 3, 2019	42.69	43.26	42.50	43.05
7084	NYSE	BK	Fri, May 31, 2019	42.58	43.05	42.43	42.69
7083	NYSE	BK	Thu, May 30, 2019	44.03	44.14	42.91	43.25
7082	NYSE	BK	Wed, May 29, 2019	43.85	44.15	43.30	44.06
7081	NYSE	BK	Tue, May 28, 2019	45.04	45.14	44.32	44.33
7080	NYSE	BK	Fri, May 24, 2019	45.38	45.38	44.98	45.16
7079	NYSE	BK	Thu, May 23, 2019	45.88	45.93	45.00	45.24
7078	NYSE	BK	Wed, May 22, 2019	46.08	46.21	45.88	46.16
7077	NYSE	BK	Tue, May 21, 2019	46.14	46.40	46.10	46.21
7076	NYSE	BK	Mon, May 20, 2019	46.09	46.31	45.77	45.97
7075	NYSE	BK	Fri, May 17, 2019	46.11	46.78	46.02	46.08
7074	NYSE	BK	Thu, May 16, 2019	46.57	46.96	46.46	46.54
7073	NYSE	BK	Wed, May 15, 2019	46.55	46.76	46.13	46.51
7072	NYSE	BK	Tue, May 14, 2019	47.15	47.36	46.73	47.01
7071	NYSE	BK	Mon, May 13, 2019	47.29	47.81	46.93	47.15
7070	NYSE	BK	Fri, May 10, 2019	47.67	48.24	47.18	48.10
7069	NYSE	BK	Thu, May 9, 2019	47.53	47.87	47.19	47.78
7068	NYSE	BK	Wed, May 8, 2019	47.99	48.58	47.84	48.05
7067	NYSE	BK	Tue, May 7, 2019	48.74	48.93	47.84	48.14
7066	NYSE	BK	Mon, May 6, 2019	49.07	49.51	48.54	49.33
7065	NYSE	BK	Fri, May 3, 2019	49.93	50.28	49.80	49.97
7064	NYSE	BK	Thu, May 2, 2019	49.55	50.41	49.33	49.83
7063	NYSE	BK	Wed, May 1, 2019	49.70	50.27	49.35	49.43
7062	NYSE	BK	Tue, Apr 30, 2019	49.49	49.78	48.98	49.66
7061	NYSE	BK	Mon, Apr 29, 2019	48.30	49.94	48.27	49.38
7060	NYSE	BK	Fri, Apr 26, 2019	48.19	48.46	47.51	48.43
7059	NYSE	BK	Thu, Apr 25, 2019	48.02	48.96	47.75	48.27
7058	NYSE	BK	Wed, Apr 24, 2019	48.22	48.46	47.77	48.15
7057	NYSE	BK	Tue, Apr 23, 2019	48.07	48.77	47.37	48.47
7056	NYSE	BK	Mon, Apr 22, 2019	48.25	48.58	47.89	48.19
7055	NYSE	BK	Thu, Apr 18, 2019	48.37	48.71	47.89	48.41
7054	NYSE	BK	Wed, Apr 17, 2019	49.70	50.00	48.08	48.35
7053	NYSE	BK	Tue, Apr 16, 2019	52.74	53.61	52.74	53.44
7052	NYSE	BK	Mon, Apr 15, 2019	52.80	53.14	52.42	52.60
7051	NYSE	BK	Fri, Apr 12, 2019	52.50	52.93	52.29	52.81
7050	NYSE	BK	Thu, Apr 11, 2019	51.54	52.00	51.32	51.69
7049	NYSE	BK	Wed, Apr 10, 2019	50.99	51.33	50.68	51.29
7048	NYSE	BK	Tue, Apr 9, 2019	51.06	51.31	50.57	50.99
7047	NYSE	BK	Mon, Apr 8, 2019	50.88	51.33	50.88	51.25
7046	NYSE	BK	Fri, Apr 5, 2019	51.57	51.76	51.02	51.18
7045	NYSE	BK	Thu, Apr 4, 2019	51.41	51.69	51.17	51.45
7044	NYSE	BK	Wed, Apr 3, 2019	51.79	52.11	51.12	51.24
7043	NYSE	BK	Tue, Apr 2, 2019	51.54	51.93	51.32	51.35
7042	NYSE	BK	Mon, Apr 1, 2019	50.80	51.54	50.78	51.46
7041	NYSE	BK	Fri, Mar 29, 2019	50.72	50.95	50.32	50.43
7040	NYSE	BK	Thu, Mar 28, 2019	50.27	50.60	50.04	50.39
7039	NYSE	BK	Wed, Mar 27, 2019	50.76	50.87	49.89	50.10
7038	NYSE	BK	Tue, Mar 26, 2019	50.66	50.99	50.26	50.84
7037	NYSE	BK	Mon, Mar 25, 2019	50.49	51.02	50.02	50.28
7036	NYSE	BK	Fri, Mar 22, 2019	51.48	51.58	49.87	50.50
7035	NYSE	BK	Thu, Mar 21, 2019	51.60	52.05	51.01	51.89
7034	NYSE	BK	Wed, Mar 20, 2019	52.98	53.00	51.91	51.98
7033	NYSE	BK	Tue, Mar 19, 2019	54.18	54.27	53.09	53.12
7032	NYSE	BK	Mon, Mar 18, 2019	53.48	54.17	53.29	53.98
7031	NYSE	BK	Fri, Mar 15, 2019	52.55	53.21	52.44	53.12
7030	NYSE	BK	Thu, Mar 14, 2019	52.34	52.89	52.26	52.76
7029	NYSE	BK	Wed, Mar 13, 2019	52.18	52.61	51.84	52.44
7028	NYSE	BK	Tue, Mar 12, 2019	52.00	52.15	51.85	51.91
7027	NYSE	BK	Mon, Mar 11, 2019	51.76	52.00	51.49	51.83
7026	NYSE	BK	Fri, Mar 8, 2019	50.83	51.52	50.65	51.48
7025	NYSE	BK	Thu, Mar 7, 2019	51.83	51.85	51.11	51.23
7024	NYSE	BK	Wed, Mar 6, 2019	52.65	52.79	52.06	52.06
7023	NYSE	BK	Tue, Mar 5, 2019	51.82	52.83	51.59	52.65
7022	NYSE	BK	Mon, Mar 4, 2019	52.84	53.41	51.60	51.91
7021	NYSE	BK	Fri, Mar 1, 2019	52.81	53.30	52.40	52.69
7020	NYSE	BK	Thu, Feb 28, 2019	52.80	53.00	52.36	52.48
7019	NYSE	BK	Wed, Feb 27, 2019	53.04	53.11	52.68	52.75
7018	NYSE	BK	Tue, Feb 26, 2019	52.87	53.39	52.66	53.04
7017	NYSE	BK	Mon, Feb 25, 2019	53.36	53.66	52.90	52.93
7016	NYSE	BK	Fri, Feb 22, 2019	53.15	53.33	52.83	53.22
7015	NYSE	BK	Thu, Feb 21, 2019	53.17	53.35	52.81	52.95
7014	NYSE	BK	Wed, Feb 20, 2019	53.00	53.38	52.60	53.32
7013	NYSE	BK	Tue, Feb 19, 2019	52.67	53.16	52.36	52.99
7012	NYSE	BK	Fri, Feb 15, 2019	52.12	52.99	52.08	52.99
7011	NYSE	BK	Thu, Feb 14, 2019	52.13	52.13	50.99	51.77
7010	NYSE	BK	Wed, Feb 13, 2019	52.96	53.11	52.41	52.43
7009	NYSE	BK	Tue, Feb 12, 2019	52.53	53.07	52.52	52.84
7008	NYSE	BK	Mon, Feb 11, 2019	52.00	52.11	51.71	52.01
7007	NYSE	BK	Fri, Feb 8, 2019	51.78	52.04	51.19	51.83
7006	NYSE	BK	Thu, Feb 7, 2019	52.30	52.60	51.66	52.11
7005	NYSE	BK	Wed, Feb 6, 2019	52.42	52.68	52.10	52.32
7004	NYSE	BK	Tue, Feb 5, 2019	52.50	52.75	52.22	52.62
7003	NYSE	BK	Mon, Feb 4, 2019	52.70	52.70	52.25	52.38
7002	NYSE	BK	Fri, Feb 1, 2019	52.35	52.73	52.23	52.62
7001	NYSE	BK	Thu, Jan 31, 2019	52.23	52.38	51.75	52.32
7000	NYSE	BK	Wed, Jan 30, 2019	52.53	53.22	51.96	52.53
6999	NYSE	BK	Tue, Jan 29, 2019	53.35	53.70	52.54	52.61
6998	NYSE	BK	Mon, Jan 28, 2019	53.02	53.47	52.84	53.44
6997	NYSE	BK	Fri, Jan 25, 2019	53.78	53.89	53.38	53.40
6996	NYSE	BK	Thu, Jan 24, 2019	52.86	53.76	52.77	53.43
6995	NYSE	BK	Wed, Jan 23, 2019	53.11	53.18	52.17	53.06
6994	NYSE	BK	Tue, Jan 22, 2019	52.27	53.00	52.21	52.59
6993	NYSE	BK	Fri, Jan 18, 2019	51.80	53.04	51.49	52.66
6992	NYSE	BK	Thu, Jan 17, 2019	49.94	51.58	49.79	51.53
6991	NYSE	BK	Wed, Jan 16, 2019	50.09	50.74	48.76	50.43
6990	NYSE	BK	Tue, Jan 15, 2019	48.24	49.49	48.14	49.41
6989	NYSE	BK	Mon, Jan 14, 2019	47.64	48.89	47.63	48.42
6988	NYSE	BK	Fri, Jan 11, 2019	47.11	48.29	46.86	48.08
6987	NYSE	BK	Thu, Jan 10, 2019	47.50	47.92	47.22	47.47
6986	NYSE	BK	Wed, Jan 9, 2019	47.70	47.98	47.39	47.76
6985	NYSE	BK	Tue, Jan 8, 2019	48.08	48.21	47.02	47.62
6984	NYSE	BK	Mon, Jan 7, 2019	47.65	48.33	47.26	47.80
6983	NYSE	BK	Fri, Jan 4, 2019	47.38	47.97	46.91	47.91
6982	NYSE	BK	Thu, Jan 3, 2019	47.34	47.38	46.49	46.56
6981	NYSE	BK	Wed, Jan 2, 2019	46.55	47.55	46.41	47.50
6980	NYSE	BK	Mon, Dec 31, 2018	46.89	47.55	46.64	47.07
6979	NYSE	BK	Fri, Dec 28, 2018	47.10	47.26	46.35	46.65
6978	NYSE	BK	Thu, Dec 27, 2018	45.41	46.82	45.41	46.82
6977	NYSE	BK	Wed, Dec 26, 2018	44.65	46.16	43.67	46.16
6976	NYSE	BK	Mon, Dec 24, 2018	44.26	45.52	44.22	44.49
6975	NYSE	BK	Fri, Dec 21, 2018	44.58	45.89	44.12	44.64
6974	NYSE	BK	Thu, Dec 20, 2018	45.12	46.41	44.97	45.01
6973	NYSE	BK	Wed, Dec 19, 2018	46.64	47.21	45.27	45.50
6972	NYSE	BK	Tue, Dec 18, 2018	49.20	49.45	46.69	46.73
6971	NYSE	BK	Mon, Dec 17, 2018	48.39	49.89	48.14	48.98
6970	NYSE	BK	Fri, Dec 14, 2018	47.59	49.00	47.58	48.67
6969	NYSE	BK	Thu, Dec 13, 2018	48.13	48.69	47.72	48.09
6968	NYSE	BK	Wed, Dec 12, 2018	48.20	48.95	47.63	48.06
6967	NYSE	BK	Tue, Dec 11, 2018	48.39	49.00	47.59	47.67
6966	NYSE	BK	Mon, Dec 10, 2018	47.45	47.70	46.58	47.56
6965	NYSE	BK	Fri, Dec 7, 2018	47.80	48.58	47.39	47.71
6964	NYSE	BK	Thu, Dec 6, 2018	47.80	48.00	46.67	47.84
6963	NYSE	BK	Tue, Dec 4, 2018	50.53	50.79	48.42	48.70
6962	NYSE	BK	Mon, Dec 3, 2018	51.80	51.98	50.34	50.64
6961	NYSE	BK	Fri, Nov 30, 2018	50.60	51.39	50.60	51.31
6960	NYSE	BK	Thu, Nov 29, 2018	50.94	51.44	50.55	50.68
6959	NYSE	BK	Wed, Nov 28, 2018	51.54	51.67	50.34	51.61
6958	NYSE	BK	Tue, Nov 27, 2018	50.66	51.38	50.55	51.37
6957	NYSE	BK	Mon, Nov 26, 2018	50.44	51.41	50.38	50.93
6956	NYSE	BK	Fri, Nov 23, 2018	49.60	50.24	49.32	49.86
6955	NYSE	BK	Wed, Nov 21, 2018	49.62	50.47	49.45	49.96
6954	NYSE	BK	Tue, Nov 20, 2018	49.78	49.89	48.97	49.38
6953	NYSE	BK	Mon, Nov 19, 2018	49.34	50.33	49.19	50.12
6952	NYSE	BK	Fri, Nov 16, 2018	49.00	49.61	48.90	49.39
6951	NYSE	BK	Thu, Nov 15, 2018	47.75	49.24	47.46	49.22
6950	NYSE	BK	Wed, Nov 14, 2018	48.54	49.02	47.61	48.23
6949	NYSE	BK	Tue, Nov 13, 2018	48.17	48.74	48.05	48.20
6948	NYSE	BK	Mon, Nov 12, 2018	48.33	48.49	47.88	47.98
6947	NYSE	BK	Fri, Nov 9, 2018	48.82	48.90	48.21	48.50
6946	NYSE	BK	Thu, Nov 8, 2018	48.53	49.24	48.44	49.03
6945	NYSE	BK	Wed, Nov 7, 2018	48.50	48.87	47.75	48.77
6944	NYSE	BK	Tue, Nov 6, 2018	47.96	48.36	47.68	48.32
6943	NYSE	BK	Mon, Nov 5, 2018	47.37	48.11	47.37	47.97
6942	NYSE	BK	Fri, Nov 2, 2018	48.00	48.29	46.89	47.21
6941	NYSE	BK	Thu, Nov 1, 2018	47.61	47.82	47.22	47.52
6940	NYSE	BK	Wed, Oct 31, 2018	47.22	47.88	47.11	47.33
6939	NYSE	BK	Tue, Oct 30, 2018	46.10	46.98	45.93	46.92
6938	NYSE	BK	Mon, Oct 29, 2018	45.82	46.36	45.17	45.77
6937	NYSE	BK	Fri, Oct 26, 2018	45.71	46.03	45.31	45.19
6936	NYSE	BK	Thu, Oct 25, 2018	45.76	46.68	45.59	46.15
6935	NYSE	BK	Wed, Oct 24, 2018	46.24	46.38	45.20	45.33
6934	NYSE	BK	Tue, Oct 23, 2018	45.56	46.59	45.16	46.28
6933	NYSE	BK	Mon, Oct 22, 2018	47.44	47.65	46.46	46.47
6932	NYSE	BK	Fri, Oct 19, 2018	47.09	47.62	46.37	47.40
6931	NYSE	BK	Thu, Oct 18, 2018	47.56	48.31	47.05	47.79
6930	NYSE	BK	Wed, Oct 17, 2018	48.58	49.45	48.12	49.15
6929	NYSE	BK	Tue, Oct 16, 2018	48.74	49.36	48.33	49.35
6928	NYSE	BK	Mon, Oct 15, 2018	48.96	49.15	48.45	48.45
6927	NYSE	BK	Fri, Oct 12, 2018	50.51	50.51	48.25	49.10
6926	NYSE	BK	Thu, Oct 11, 2018	50.42	50.93	49.13	49.19
6925	NYSE	BK	Wed, Oct 10, 2018	52.38	52.48	50.70	50.72
6924	NYSE	BK	Tue, Oct 9, 2018	52.45	52.52	51.97	52.23
6923	NYSE	BK	Mon, Oct 8, 2018	52.41	52.85	52.30	52.78
6922	NYSE	BK	Fri, Oct 5, 2018	52.83	53.14	52.42	52.59
6921	NYSE	BK	Thu, Oct 4, 2018	52.26	52.92	52.09	52.68
6920	NYSE	BK	Wed, Oct 3, 2018	52.07	52.52	51.90	52.18
6919	NYSE	BK	Tue, Oct 2, 2018	51.80	52.06	51.24	51.75
6918	NYSE	BK	Mon, Oct 1, 2018	51.15	51.93	50.93	51.90
6917	NYSE	BK	Fri, Sep 28, 2018	51.18	51.52	50.90	50.99
6916	NYSE	BK	Thu, Sep 27, 2018	51.94	52.07	51.32	51.54
6915	NYSE	BK	Wed, Sep 26, 2018	52.50	52.64	51.79	51.92
6914	NYSE	BK	Tue, Sep 25, 2018	52.49	52.65	52.21	52.31
6913	NYSE	BK	Mon, Sep 24, 2018	53.36	53.36	52.22	52.37
6912	NYSE	BK	Fri, Sep 21, 2018	53.38	53.51	53.03	53.39
6911	NYSE	BK	Thu, Sep 20, 2018	52.76	53.38	52.69	53.33
6910	NYSE	BK	Wed, Sep 19, 2018	51.53	52.86	51.47	52.43
6909	NYSE	BK	Tue, Sep 18, 2018	51.40	51.57	51.11	51.45
6908	NYSE	BK	Mon, Sep 17, 2018	51.68	51.69	50.97	51.22
6907	NYSE	BK	Fri, Sep 14, 2018	51.40	51.75	51.37	51.65
6906	NYSE	BK	Thu, Sep 13, 2018	52.04	52.09	50.98	51.22
6905	NYSE	BK	Wed, Sep 12, 2018	52.20	52.29	51.90	52.01
6904	NYSE	BK	Tue, Sep 11, 2018	51.88	52.49	51.69	52.24
6903	NYSE	BK	Mon, Sep 10, 2018	52.23	52.45	51.94	52.03
6902	NYSE	BK	Fri, Sep 7, 2018	52.32	52.46	51.86	52.18
6901	NYSE	BK	Thu, Sep 6, 2018	52.22	52.35	51.84	52.19
6900	NYSE	BK	Wed, Sep 5, 2018	52.41	52.88	52.14	52.25
6899	NYSE	BK	Tue, Sep 4, 2018	52.16	52.69	51.90	52.40
6898	NYSE	BK	Fri, Aug 31, 2018	52.03	52.18	51.70	52.15
6897	NYSE	BK	Thu, Aug 30, 2018	52.36	52.52	52.12	52.23
6896	NYSE	BK	Wed, Aug 29, 2018	52.90	52.91	52.30	52.50
6895	NYSE	BK	Tue, Aug 28, 2018	53.05	53.13	52.82	52.89
6894	NYSE	BK	Mon, Aug 27, 2018	52.84	53.44	52.76	52.98
6893	NYSE	BK	Fri, Aug 24, 2018	52.54	52.72	52.39	52.56
6892	NYSE	BK	Thu, Aug 23, 2018	52.43	52.46	52.17	52.33
6891	NYSE	BK	Wed, Aug 22, 2018	52.44	52.74	52.18	52.50
6890	NYSE	BK	Tue, Aug 21, 2018	51.74	52.81	51.64	52.54
6889	NYSE	BK	Mon, Aug 20, 2018	51.75	51.98	51.74	51.94
6888	NYSE	BK	Fri, Aug 17, 2018	51.40	51.74	51.29	51.69
6887	NYSE	BK	Thu, Aug 16, 2018	51.12	51.76	51.11	51.52
6886	NYSE	BK	Wed, Aug 15, 2018	50.58	51.18	50.57	50.96
6885	NYSE	BK	Tue, Aug 14, 2018	50.31	51.14	50.31	50.97
6884	NYSE	BK	Mon, Aug 13, 2018	51.10	51.10	50.12	50.14
6883	NYSE	BK	Fri, Aug 10, 2018	51.63	51.67	50.56	51.02
6882	NYSE	BK	Thu, Aug 9, 2018	53.09	53.18	52.27	52.29
6881	NYSE	BK	Wed, Aug 8, 2018	53.04	53.31	52.88	53.14
6880	NYSE	BK	Tue, Aug 7, 2018	53.15	53.55	52.93	52.94
6879	NYSE	BK	Mon, Aug 6, 2018	52.78	53.40	52.65	53.03
6878	NYSE	BK	Fri, Aug 3, 2018	52.65	52.91	52.47	52.77
6877	NYSE	BK	Thu, Aug 2, 2018	52.94	53.01	52.32	52.63
6876	NYSE	BK	Wed, Aug 1, 2018	53.60	54.15	52.95	53.28
6875	NYSE	BK	Tue, Jul 31, 2018	53.80	53.81	53.21	53.47
6874	NYSE	BK	Mon, Jul 30, 2018	53.21	53.78	53.18	53.46
6873	NYSE	BK	Fri, Jul 27, 2018	53.46	53.81	53.31	53.41
6872	NYSE	BK	Thu, Jul 26, 2018	53.30	53.80	53.26	53.40
6871	NYSE	BK	Wed, Jul 25, 2018	54.25	54.25	53.28	53.30
6870	NYSE	BK	Tue, Jul 24, 2018	53.51	54.47	53.43	54.19
6869	NYSE	BK	Mon, Jul 23, 2018	52.46	53.36	52.32	53.25
6868	NYSE	BK	Fri, Jul 20, 2018	52.71	53.04	52.39	52.46
6867	NYSE	BK	Thu, Jul 19, 2018	54.35	54.50	52.10	52.73
6866	NYSE	BK	Wed, Jul 18, 2018	54.24	55.70	54.24	55.64
6865	NYSE	BK	Tue, Jul 17, 2018	53.47	54.16	53.47	54.05
6864	NYSE	BK	Mon, Jul 16, 2018	53.12	53.78	52.95	53.70
6863	NYSE	BK	Fri, Jul 13, 2018	53.34	53.64	52.74	53.03
6862	NYSE	BK	Thu, Jul 12, 2018	53.50	53.68	52.97	53.50
6861	NYSE	BK	Wed, Jul 11, 2018	53.69	53.89	53.25	53.39
6860	NYSE	BK	Tue, Jul 10, 2018	54.21	54.40	53.82	54.03
6859	NYSE	BK	Mon, Jul 9, 2018	53.48	54.16	53.48	54.11
6858	NYSE	BK	Fri, Jul 6, 2018	53.03	53.55	52.85	53.20
6857	NYSE	BK	Thu, Jul 5, 2018	53.55	53.70	53.05	53.20
6856	NYSE	BK	Tue, Jul 3, 2018	54.32	54.64	53.06	53.19
6855	NYSE	BK	Mon, Jul 2, 2018	53.47	54.09	53.28	54.09
6854	NYSE	BK	Fri, Jun 29, 2018	54.86	55.13	53.90	53.93
6853	NYSE	BK	Thu, Jun 28, 2018	54.37	54.58	53.69	54.30
6852	NYSE	BK	Wed, Jun 27, 2018	55.19	55.57	54.14	54.20
6851	NYSE	BK	Tue, Jun 26, 2018	55.54	55.60	54.83	55.18
6850	NYSE	BK	Mon, Jun 25, 2018	56.66	56.74	55.20	55.67
6849	NYSE	BK	Fri, Jun 22, 2018	57.56	57.72	56.69	56.75
6848	NYSE	BK	Thu, Jun 21, 2018	57.21	57.54	56.58	57.15
6847	NYSE	BK	Wed, Jun 20, 2018	57.70	57.87	57.37	57.37
6846	NYSE	BK	Tue, Jun 19, 2018	56.60	57.49	56.51	57.34
6845	NYSE	BK	Mon, Jun 18, 2018	56.60	57.26	56.29	57.24
6844	NYSE	BK	Fri, Jun 15, 2018	56.65	57.09	56.09	56.93
6843	NYSE	BK	Thu, Jun 14, 2018	57.32	57.40	56.56	56.80
6842	NYSE	BK	Wed, Jun 13, 2018	57.67	57.94	57.05	57.32
6841	NYSE	BK	Tue, Jun 12, 2018	57.84	57.94	57.31	57.67
6840	NYSE	BK	Mon, Jun 11, 2018	57.64	58.02	57.41	57.70
6839	NYSE	BK	Fri, Jun 8, 2018	57.43	57.88	56.90	57.56
6838	NYSE	BK	Thu, Jun 7, 2018	57.72	58.22	57.22	57.65
6837	NYSE	BK	Wed, Jun 6, 2018	55.80	56.57	55.80	56.57
6836	NYSE	BK	Tue, Jun 5, 2018	55.43	55.93	55.17	55.59
6835	NYSE	BK	Mon, Jun 4, 2018	55.58	55.88	55.23	55.77
6834	NYSE	BK	Fri, Jun 1, 2018	55.45	56.00	55.21	55.35
6833	NYSE	BK	Thu, May 31, 2018	55.18	55.27	54.38	54.75
6832	NYSE	BK	Wed, May 30, 2018	55.82	56.18	54.95	55.40
6831	NYSE	BK	Tue, May 29, 2018	56.27	56.49	54.79	55.19
6830	NYSE	BK	Fri, May 25, 2018	56.97	57.22	56.61	57.00
6829	NYSE	BK	Thu, May 24, 2018	57.33	57.63	56.63	57.24
6828	NYSE	BK	Wed, May 23, 2018	57.12	57.46	56.53	57.45
6827	NYSE	BK	Tue, May 22, 2018	57.75	58.08	57.56	57.59
6826	NYSE	BK	Mon, May 21, 2018	57.40	57.82	57.17	57.72
6825	NYSE	BK	Fri, May 18, 2018	57.14	57.24	56.80	56.96
6824	NYSE	BK	Thu, May 17, 2018	57.01	57.74	56.67	57.28
6823	NYSE	BK	Wed, May 16, 2018	56.80	57.26	56.60	57.06
6822	NYSE	BK	Tue, May 15, 2018	57.05	57.35	56.54	56.89
6821	NYSE	BK	Mon, May 14, 2018	57.42	57.62	57.08	57.30
6820	NYSE	BK	Fri, May 11, 2018	57.24	57.52	57.02	57.18
6819	NYSE	BK	Thu, May 10, 2018	56.85	57.32	56.64	57.27
6818	NYSE	BK	Wed, May 9, 2018	56.19	56.87	55.95	56.86
6817	NYSE	BK	Tue, May 8, 2018	55.54	56.43	55.50	56.08
6816	NYSE	BK	Mon, May 7, 2018	54.59	55.66	54.41	55.59
6815	NYSE	BK	Fri, May 4, 2018	53.34	54.85	53.19	54.49
6814	NYSE	BK	Thu, May 3, 2018	53.61	54.22	52.66	53.85
6813	NYSE	BK	Wed, May 2, 2018	54.00	54.45	53.37	53.99
6812	NYSE	BK	Tue, May 1, 2018	54.39	54.51	53.45	54.19
6811	NYSE	BK	Mon, Apr 30, 2018	55.20	55.54	54.50	54.51
6810	NYSE	BK	Fri, Apr 27, 2018	55.42	55.65	54.95	55.32
6809	NYSE	BK	Thu, Apr 26, 2018	55.40	55.80	55.01	55.44
6808	NYSE	BK	Wed, Apr 25, 2018	55.21	55.83	54.76	55.40
6807	NYSE	BK	Tue, Apr 24, 2018	56.05	56.63	54.97	55.39
6806	NYSE	BK	Mon, Apr 23, 2018	55.34	56.33	55.34	55.73
6805	NYSE	BK	Fri, Apr 20, 2018	55.42	55.92	54.48	55.42
6804	NYSE	BK	Thu, Apr 19, 2018	53.72	55.25	53.50	55.24
6803	NYSE	BK	Wed, Apr 18, 2018	52.44	53.01	52.07	52.26
6802	NYSE	BK	Tue, Apr 17, 2018	52.43	52.83	52.14	52.19
6801	NYSE	BK	Mon, Apr 16, 2018	51.90	52.29	51.77	51.99
6800	NYSE	BK	Fri, Apr 13, 2018	52.42	52.54	51.25	51.57
6799	NYSE	BK	Thu, Apr 12, 2018	51.38	52.26	51.34	52.01
6798	NYSE	BK	Wed, Apr 11, 2018	50.86	51.36	50.65	50.95
6797	NYSE	BK	Tue, Apr 10, 2018	51.39	51.78	51.01	51.38
6796	NYSE	BK	Mon, Apr 9, 2018	50.75	51.76	50.46	50.52
6795	NYSE	BK	Fri, Apr 6, 2018	51.19	51.54	49.82	50.35
6794	NYSE	BK	Thu, Apr 5, 2018	51.76	52.14	51.49	51.73
6793	NYSE	BK	Wed, Apr 4, 2018	50.06	51.59	49.90	51.48
6792	NYSE	BK	Tue, Apr 3, 2018	50.52	51.08	49.95	50.99
6791	NYSE	BK	Mon, Apr 2, 2018	51.26	51.57	49.39	50.15
6790	NYSE	BK	Thu, Mar 29, 2018	50.91	52.00	50.86	51.53
6789	NYSE	BK	Wed, Mar 28, 2018	50.81	51.38	50.11	50.61
6788	NYSE	BK	Tue, Mar 27, 2018	52.12	52.27	50.14	50.72
6787	NYSE	BK	Mon, Mar 26, 2018	51.49	52.29	50.87	52.14
6786	NYSE	BK	Fri, Mar 23, 2018	52.12	52.41	50.61	50.73
6785	NYSE	BK	Thu, Mar 22, 2018	54.00	54.06	51.85	52.02
6784	NYSE	BK	Wed, Mar 21, 2018	54.50	55.37	54.41	54.61
6783	NYSE	BK	Tue, Mar 20, 2018	54.47	54.77	54.19	54.43
6782	NYSE	BK	Mon, Mar 19, 2018	55.02	55.26	53.77	54.34
6781	NYSE	BK	Fri, Mar 16, 2018	55.01	55.50	54.87	55.00
6780	NYSE	BK	Thu, Mar 15, 2018	55.01	55.09	54.51	54.85
6779	NYSE	BK	Wed, Mar 14, 2018	56.25	56.26	54.54	54.87
6778	NYSE	BK	Tue, Mar 13, 2018	56.69	56.83	55.82	55.96
6777	NYSE	BK	Mon, Mar 12, 2018	57.26	57.41	56.31	56.44
6776	NYSE	BK	Fri, Mar 9, 2018	55.94	57.45	55.73	57.23
6775	NYSE	BK	Thu, Mar 8, 2018	57.40	57.56	55.14	55.69
6774	NYSE	BK	Wed, Mar 7, 2018	56.39	57.10	56.07	56.90
6773	NYSE	BK	Tue, Mar 6, 2018	56.83	57.16	56.30	56.87
6772	NYSE	BK	Mon, Mar 5, 2018	54.98	56.68	54.81	56.41
6771	NYSE	BK	Fri, Mar 2, 2018	55.19	55.47	54.11	55.37
6770	NYSE	BK	Thu, Mar 1, 2018	57.04	57.19	55.12	55.51
6769	NYSE	BK	Wed, Feb 28, 2018	58.06	58.30	56.99	57.03
6768	NYSE	BK	Tue, Feb 27, 2018	58.20	58.67	57.97	57.99
6767	NYSE	BK	Mon, Feb 26, 2018	57.22	58.22	56.88	58.18
6766	NYSE	BK	Fri, Feb 23, 2018	56.19	56.93	56.14	56.90
6765	NYSE	BK	Thu, Feb 22, 2018	56.74	57.41	55.80	55.90
6764	NYSE	BK	Wed, Feb 21, 2018	56.47	57.36	56.29	56.45
6763	NYSE	BK	Tue, Feb 20, 2018	56.20	56.83	56.05	56.42
6762	NYSE	BK	Fri, Feb 16, 2018	55.98	56.60	55.90	56.25
6761	NYSE	BK	Thu, Feb 15, 2018	56.50	56.68	55.67	56.16
6760	NYSE	BK	Wed, Feb 14, 2018	54.53	56.06	54.53	55.98
6759	NYSE	BK	Tue, Feb 13, 2018	54.36	55.00	54.12	54.81
6758	NYSE	BK	Mon, Feb 12, 2018	54.51	55.17	53.90	54.61
6757	NYSE	BK	Fri, Feb 9, 2018	53.98	54.46	52.11	54.08
6756	NYSE	BK	Thu, Feb 8, 2018	55.30	55.64	53.24	53.29
6755	NYSE	BK	Wed, Feb 7, 2018	55.22	56.21	55.21	55.34
6754	NYSE	BK	Tue, Feb 6, 2018	53.32	55.65	52.68	55.49
6753	NYSE	BK	Mon, Feb 5, 2018	55.76	56.72	54.27	54.38
6752	NYSE	BK	Fri, Feb 2, 2018	57.12	57.78	56.22	56.33
6751	NYSE	BK	Thu, Feb 1, 2018	56.68	57.55	56.38	57.50
6750	NYSE	BK	Wed, Jan 31, 2018	56.69	57.16	56.38	56.70
6749	NYSE	BK	Tue, Jan 30, 2018	57.16	57.61	56.70	56.70
6748	NYSE	BK	Mon, Jan 29, 2018	57.39	57.94	57.26	57.52
6747	NYSE	BK	Fri, Jan 26, 2018	56.86	57.78	56.67	57.78
6746	NYSE	BK	Thu, Jan 25, 2018	57.75	57.89	56.71	56.85
6745	NYSE	BK	Wed, Jan 24, 2018	57.86	58.33	57.37	57.77
6744	NYSE	BK	Tue, Jan 23, 2018	57.48	57.96	57.18	57.72
6743	NYSE	BK	Mon, Jan 22, 2018	56.60	57.81	56.47	57.72
6742	NYSE	BK	Fri, Jan 19, 2018	55.56	57.00	55.45	56.61
6741	NYSE	BK	Thu, Jan 18, 2018	55.41	55.84	54.67	55.35
6740	NYSE	BK	Wed, Jan 17, 2018	57.80	58.19	57.11	57.89
6739	NYSE	BK	Tue, Jan 16, 2018	58.68	58.99	57.36	57.54
6738	NYSE	BK	Fri, Jan 12, 2018	58.16	58.68	57.97	58.42
6737	NYSE	BK	Thu, Jan 11, 2018	57.58	57.86	57.24	57.83
6736	NYSE	BK	Wed, Jan 10, 2018	55.95	57.39	55.75	57.30
6735	NYSE	BK	Tue, Jan 9, 2018	55.12	55.78	55.08	55.56
6734	NYSE	BK	Mon, Jan 8, 2018	54.87	55.26	54.75	55.06
6733	NYSE	BK	Fri, Jan 5, 2018	54.85	54.92	54.43	54.83
6732	NYSE	BK	Thu, Jan 4, 2018	54.37	55.05	54.26	54.69
6731	NYSE	BK	Wed, Jan 3, 2018	53.92	54.25	53.66	54.15
6730	NYSE	BK	Tue, Jan 2, 2018	54.27	54.40	53.68	53.82
6729	NYSE	BK	Fri, Dec 29, 2017	54.39	54.42	53.85	53.86
6728	NYSE	BK	Thu, Dec 28, 2017	54.01	54.26	53.84	54.12
6727	NYSE	BK	Wed, Dec 27, 2017	53.90	53.94	53.72	53.84
6726	NYSE	BK	Tue, Dec 26, 2017	54.10	54.38	53.72	53.81
6725	NYSE	BK	Fri, Dec 22, 2017	54.53	54.62	53.82	54.00
6724	NYSE	BK	Thu, Dec 21, 2017	54.20	54.70	54.17	54.36
6723	NYSE	BK	Wed, Dec 20, 2017	54.67	54.80	53.82	53.95
6722	NYSE	BK	Tue, Dec 19, 2017	54.73	55.00	54.17	54.20
6721	NYSE	BK	Mon, Dec 18, 2017	54.67	55.00	54.36	54.42
6720	NYSE	BK	Fri, Dec 15, 2017	54.07	54.64	53.91	54.20
6719	NYSE	BK	Thu, Dec 14, 2017	54.58	54.64	53.96	54.02
6718	NYSE	BK	Wed, Dec 13, 2017	54.99	55.20	54.36	54.38
6717	NYSE	BK	Tue, Dec 12, 2017	54.67	55.23	54.57	54.97
6716	NYSE	BK	Mon, Dec 11, 2017	54.69	54.85	54.37	54.54
6715	NYSE	BK	Fri, Dec 8, 2017	54.62	54.75	54.28	54.67
6714	NYSE	BK	Thu, Dec 7, 2017	53.80	54.41	53.76	54.22
6713	NYSE	BK	Wed, Dec 6, 2017	54.34	54.38	53.82	54.02
6712	NYSE	BK	Tue, Dec 5, 2017	55.20	55.20	54.34	54.43
6711	NYSE	BK	Mon, Dec 4, 2017	55.21	55.40	54.83	54.97
6710	NYSE	BK	Fri, Dec 1, 2017	54.92	55.16	53.68	54.45
6709	NYSE	BK	Thu, Nov 30, 2017	54.72	55.28	54.43	54.74
6708	NYSE	BK	Wed, Nov 29, 2017	53.58	54.66	53.44	54.41
6707	NYSE	BK	Tue, Nov 28, 2017	52.31	53.27	52.15	53.13
6706	NYSE	BK	Mon, Nov 27, 2017	52.37	52.57	52.04	52.18
6705	NYSE	BK	Fri, Nov 24, 2017	52.51	52.55	52.19	52.23
6704	NYSE	BK	Wed, Nov 22, 2017	52.41	52.59	52.31	52.43
6703	NYSE	BK	Tue, Nov 21, 2017	52.64	52.64	52.03	52.42
6702	NYSE	BK	Mon, Nov 20, 2017	52.63	52.77	52.37	52.52
6701	NYSE	BK	Fri, Nov 17, 2017	52.00	52.80	51.92	52.47
6700	NYSE	BK	Thu, Nov 16, 2017	52.11	52.71	52.10	52.23
6699	NYSE	BK	Wed, Nov 15, 2017	51.38	52.17	51.20	51.94
6698	NYSE	BK	Tue, Nov 14, 2017	50.67	51.98	50.64	51.85
6697	NYSE	BK	Mon, Nov 13, 2017	50.60	51.07	50.57	51.02
6696	NYSE	BK	Fri, Nov 10, 2017	50.89	51.01	50.53	50.93
6695	NYSE	BK	Thu, Nov 9, 2017	50.85	51.24	50.59	50.82
6694	NYSE	BK	Wed, Nov 8, 2017	51.07	51.42	50.89	51.22
6693	NYSE	BK	Tue, Nov 7, 2017	51.50	51.72	50.97	51.07
6692	NYSE	BK	Mon, Nov 6, 2017	51.26	51.48	51.20	51.35
6691	NYSE	BK	Fri, Nov 3, 2017	51.30	51.50	51.05	51.33
6690	NYSE	BK	Thu, Nov 2, 2017	51.43	51.86	51.15	51.40
6689	NYSE	BK	Wed, Nov 1, 2017	51.67	52.08	51.56	51.65
6688	NYSE	BK	Tue, Oct 31, 2017	51.54	51.90	51.39	51.45
6687	NYSE	BK	Mon, Oct 30, 2017	51.75	52.06	51.60	51.65
6686	NYSE	BK	Fri, Oct 27, 2017	52.07	52.30	51.65	52.14
6685	NYSE	BK	Thu, Oct 26, 2017	52.04	52.58	51.83	52.22
6684	NYSE	BK	Wed, Oct 25, 2017	53.01	53.11	51.37	51.75
6683	NYSE	BK	Tue, Oct 24, 2017	52.73	53.05	52.71	52.88
6682	NYSE	BK	Mon, Oct 23, 2017	53.09	53.12	52.29	52.51
6681	NYSE	BK	Fri, Oct 20, 2017	53.49	53.84	52.93	53.12
6680	NYSE	BK	Thu, Oct 19, 2017	54.01	54.14	52.24	52.85
6679	NYSE	BK	Wed, Oct 18, 2017	54.23	54.64	54.10	54.46
6678	NYSE	BK	Tue, Oct 17, 2017	54.76	54.76	53.76	53.96
6677	NYSE	BK	Mon, Oct 16, 2017	54.78	54.97	54.47	54.71
6676	NYSE	BK	Fri, Oct 13, 2017	54.57	55.09	54.33	54.67
6675	NYSE	BK	Thu, Oct 12, 2017	54.95	55.29	54.66	54.74
6674	NYSE	BK	Wed, Oct 11, 2017	54.62	54.94	54.35	54.88
6673	NYSE	BK	Tue, Oct 10, 2017	54.37	54.73	54.28	54.66
6672	NYSE	BK	Mon, Oct 9, 2017	54.55	54.64	54.15	54.33
6671	NYSE	BK	Fri, Oct 6, 2017	54.62	54.81	54.04	54.47
6670	NYSE	BK	Thu, Oct 5, 2017	53.80	54.57	53.73	54.43
6669	NYSE	BK	Wed, Oct 4, 2017	53.65	54.07	53.59	53.80
6668	NYSE	BK	Tue, Oct 3, 2017	53.96	53.96	53.45	53.80
6667	NYSE	BK	Mon, Oct 2, 2017	52.91	53.67	52.86	53.65
6666	NYSE	BK	Fri, Sep 29, 2017	53.02	53.32	52.80	53.02
6665	NYSE	BK	Thu, Sep 28, 2017	52.75	53.02	52.53	53.01
6664	NYSE	BK	Wed, Sep 27, 2017	52.96	52.96	52.47	52.76
6663	NYSE	BK	Tue, Sep 26, 2017	52.37	52.40	52.05	52.12
6662	NYSE	BK	Mon, Sep 25, 2017	52.24	52.47	51.74	52.20
6661	NYSE	BK	Fri, Sep 22, 2017	52.20	52.46	51.90	52.37
6660	NYSE	BK	Thu, Sep 21, 2017	52.44	52.66	52.04	52.42
6659	NYSE	BK	Wed, Sep 20, 2017	52.16	52.53	51.57	52.40
6658	NYSE	BK	Tue, Sep 19, 2017	51.72	52.13	51.61	52.04
6657	NYSE	BK	Mon, Sep 18, 2017	51.68	51.93	51.54	51.70
6656	NYSE	BK	Fri, Sep 15, 2017	51.10	51.67	50.99	51.56
6655	NYSE	BK	Thu, Sep 14, 2017	51.55	51.62	51.01	51.13
6654	NYSE	BK	Wed, Sep 13, 2017	51.79	51.99	50.95	51.59
6653	NYSE	BK	Tue, Sep 12, 2017	51.70	52.04	51.60	51.99
6652	NYSE	BK	Mon, Sep 11, 2017	50.92	51.56	50.91	51.53
6651	NYSE	BK	Fri, Sep 8, 2017	50.33	50.93	50.15	50.43
6650	NYSE	BK	Thu, Sep 7, 2017	51.26	51.36	50.15	50.28
6649	NYSE	BK	Wed, Sep 6, 2017	51.49	51.49	50.96	51.27
6648	NYSE	BK	Tue, Sep 5, 2017	51.98	52.01	50.96	51.20
6647	NYSE	BK	Fri, Sep 1, 2017	52.45	52.69	52.23	52.33
6646	NYSE	BK	Thu, Aug 31, 2017	52.51	52.61	52.03	52.28
6645	NYSE	BK	Wed, Aug 30, 2017	52.10	52.52	52.04	52.36
6644	NYSE	BK	Tue, Aug 29, 2017	51.77	52.22	51.54	52.09
6643	NYSE	BK	Mon, Aug 28, 2017	52.78	52.80	52.08	52.27
6642	NYSE	BK	Fri, Aug 25, 2017	52.89	53.23	52.60	52.65
6641	NYSE	BK	Thu, Aug 24, 2017	52.85	52.97	52.53	52.79
6640	NYSE	BK	Wed, Aug 23, 2017	52.26	53.10	52.25	52.77
6639	NYSE	BK	Tue, Aug 22, 2017	52.28	52.79	52.28	52.66
6638	NYSE	BK	Mon, Aug 21, 2017	52.04	52.37	51.90	52.19
6637	NYSE	BK	Fri, Aug 18, 2017	51.56	52.48	51.41	52.10
6636	NYSE	BK	Thu, Aug 17, 2017	52.69	52.79	51.77	51.80
6635	NYSE	BK	Wed, Aug 16, 2017	53.38	53.43	52.68	52.88
6634	NYSE	BK	Tue, Aug 15, 2017	53.30	53.54	52.96	53.15
6633	NYSE	BK	Mon, Aug 14, 2017	52.70	53.14	52.66	52.83
6632	NYSE	BK	Fri, Aug 11, 2017	52.05	52.68	52.04	52.19
6631	NYSE	BK	Thu, Aug 10, 2017	53.53	53.70	51.91	51.95
6630	NYSE	BK	Wed, Aug 9, 2017	53.58	54.10	53.48	54.04
6629	NYSE	BK	Tue, Aug 8, 2017	53.61	54.09	53.57	53.79
6628	NYSE	BK	Mon, Aug 7, 2017	54.02	54.03	53.60	53.71
6627	NYSE	BK	Fri, Aug 4, 2017	53.94	54.29	53.87	54.02
6626	NYSE	BK	Thu, Aug 3, 2017	53.82	53.95	53.67	53.82
6625	NYSE	BK	Wed, Aug 2, 2017	53.62	53.93	53.56	53.91
6624	NYSE	BK	Tue, Aug 1, 2017	53.35	53.83	53.16	53.71
6623	NYSE	BK	Mon, Jul 31, 2017	52.90	53.18	52.86	53.03
6622	NYSE	BK	Fri, Jul 28, 2017	52.72	52.96	52.35	52.66
6621	NYSE	BK	Thu, Jul 27, 2017	53.38	53.47	52.39	52.62
6620	NYSE	BK	Wed, Jul 26, 2017	53.73	54.07	53.24	53.39
6619	NYSE	BK	Tue, Jul 25, 2017	54.19	54.41	53.67	53.73
6618	NYSE	BK	Mon, Jul 24, 2017	53.35	53.59	53.29	53.47
6617	NYSE	BK	Fri, Jul 21, 2017	53.75	54.03	53.22	53.36
6616	NYSE	BK	Thu, Jul 20, 2017	53.56	54.59	53.26	53.91
6615	NYSE	BK	Wed, Jul 19, 2017	53.30	53.62	52.62	53.06
6614	NYSE	BK	Tue, Jul 18, 2017	52.91	53.54	52.82	53.53
6613	NYSE	BK	Mon, Jul 17, 2017	52.88	53.54	52.39	53.35
6612	NYSE	BK	Fri, Jul 14, 2017	51.69	52.50	51.60	52.36
6611	NYSE	BK	Thu, Jul 13, 2017	51.55	52.08	51.43	52.06
6610	NYSE	BK	Wed, Jul 12, 2017	51.21	51.46	51.14	51.45
6609	NYSE	BK	Tue, Jul 11, 2017	51.88	51.95	51.45	51.47
6608	NYSE	BK	Mon, Jul 10, 2017	51.67	52.08	51.61	51.88
6607	NYSE	BK	Fri, Jul 7, 2017	51.42	51.85	51.23	51.75
6606	NYSE	BK	Thu, Jul 6, 2017	52.20	52.23	51.20	51.23
6605	NYSE	BK	Wed, Jul 5, 2017	52.03	52.34	51.62	52.27
6604	NYSE	BK	Mon, Jul 3, 2017	51.31	52.07	51.26	51.83
6603	NYSE	BK	Fri, Jun 30, 2017	51.43	51.43	50.84	51.02
6602	NYSE	BK	Thu, Jun 29, 2017	51.54	51.59	50.55	51.01
6601	NYSE	BK	Wed, Jun 28, 2017	49.99	50.77	49.96	50.60
6600	NYSE	BK	Tue, Jun 27, 2017	49.83	50.01	49.63	49.68
6599	NYSE	BK	Mon, Jun 26, 2017	49.35	49.64	49.18	49.55
6598	NYSE	BK	Fri, Jun 23, 2017	49.71	49.71	49.01	49.17
6597	NYSE	BK	Thu, Jun 22, 2017	49.50	49.74	49.29	49.55
6596	NYSE	BK	Wed, Jun 21, 2017	50.00	50.00	49.54	49.59
6595	NYSE	BK	Tue, Jun 20, 2017	50.14	50.32	49.86	49.86
6594	NYSE	BK	Mon, Jun 19, 2017	50.00	50.39	49.92	50.28
6593	NYSE	BK	Fri, Jun 16, 2017	49.82	49.94	49.63	49.89
6592	NYSE	BK	Thu, Jun 15, 2017	49.50	49.92	49.45	49.78
6591	NYSE	BK	Wed, Jun 14, 2017	49.13	49.85	49.00	49.77
6590	NYSE	BK	Tue, Jun 13, 2017	49.35	49.75	49.26	49.57
6589	NYSE	BK	Mon, Jun 12, 2017	49.26	49.66	48.97	49.10
6588	NYSE	BK	Fri, Jun 9, 2017	48.67	49.46	48.50	49.40
6587	NYSE	BK	Thu, Jun 8, 2017	47.91	48.69	47.88	48.39
6586	NYSE	BK	Wed, Jun 7, 2017	47.32	48.00	47.21	47.90
6585	NYSE	BK	Tue, Jun 6, 2017	47.13	47.36	46.77	47.23
6584	NYSE	BK	Mon, Jun 5, 2017	47.60	47.96	47.50	47.54
6583	NYSE	BK	Fri, Jun 2, 2017	47.11	47.70	47.07	47.51
6582	NYSE	BK	Thu, Jun 1, 2017	47.21	47.46	46.91	47.42
6581	NYSE	BK	Wed, May 31, 2017	47.10	47.28	46.60	47.12
6580	NYSE	BK	Tue, May 30, 2017	47.22	47.28	46.84	47.10
6579	NYSE	BK	Fri, May 26, 2017	47.16	47.59	47.10	47.41
6578	NYSE	BK	Thu, May 25, 2017	47.14	47.52	47.04	47.38
6577	NYSE	BK	Wed, May 24, 2017	47.18	47.20	46.72	46.96
6576	NYSE	BK	Tue, May 23, 2017	46.79	47.22	46.61	47.03
6575	NYSE	BK	Mon, May 22, 2017	46.76	46.87	46.49	46.80
6574	NYSE	BK	Fri, May 19, 2017	46.41	46.78	46.28	46.54
6573	NYSE	BK	Thu, May 18, 2017	46.24	46.66	46.17	46.20
6572	NYSE	BK	Wed, May 17, 2017	46.42	46.79	46.06	46.29
6571	NYSE	BK	Tue, May 16, 2017	47.17	47.30	46.94	47.18
6570	NYSE	BK	Mon, May 15, 2017	46.84	47.21	46.84	47.11
6569	NYSE	BK	Fri, May 12, 2017	46.64	46.78	46.34	46.76
6568	NYSE	BK	Thu, May 11, 2017	46.90	47.16	46.58	46.93
6567	NYSE	BK	Wed, May 10, 2017	47.04	47.18	46.90	47.16
6566	NYSE	BK	Tue, May 9, 2017	47.70	47.83	46.90	47.12
6565	NYSE	BK	Mon, May 8, 2017	47.74	47.93	47.54	47.68
6564	NYSE	BK	Fri, May 5, 2017	47.68	47.77	47.41	47.65
6563	NYSE	BK	Thu, May 4, 2017	47.80	47.84	47.34	47.61
6562	NYSE	BK	Wed, May 3, 2017	46.88	47.46	46.79	47.40
6561	NYSE	BK	Tue, May 2, 2017	47.24	47.32	46.80	47.12
6560	NYSE	BK	Mon, May 1, 2017	47.25	47.59	46.99	47.18
6559	NYSE	BK	Fri, Apr 28, 2017	47.06	47.49	46.95	47.06
6558	NYSE	BK	Thu, Apr 27, 2017	47.25	47.45	46.88	47.03
6557	NYSE	BK	Wed, Apr 26, 2017	47.25	47.65	47.07	47.15
6556	NYSE	BK	Tue, Apr 25, 2017	47.86	48.07	47.17	47.23
6555	NYSE	BK	Mon, Apr 24, 2017	47.75	48.02	47.51	47.55
6554	NYSE	BK	Fri, Apr 21, 2017	46.73	47.26	46.63	46.75
6553	NYSE	BK	Thu, Apr 20, 2017	47.27	47.50	45.89	46.65
6552	NYSE	BK	Wed, Apr 19, 2017	47.27	47.37	46.62	46.86
6551	NYSE	BK	Tue, Apr 18, 2017	46.82	47.08	46.50	46.89
6550	NYSE	BK	Mon, Apr 17, 2017	46.66	47.12	46.29	47.05
6549	NYSE	BK	Thu, Apr 13, 2017	46.83	47.16	46.37	46.42
6548	NYSE	BK	Wed, Apr 12, 2017	47.04	47.17	46.66	46.89
6547	NYSE	BK	Tue, Apr 11, 2017	46.81	47.26	46.60	47.26
6546	NYSE	BK	Mon, Apr 10, 2017	47.15	47.40	46.84	47.06
6545	NYSE	BK	Fri, Apr 7, 2017	46.94	47.47	46.85	47.15
6544	NYSE	BK	Thu, Apr 6, 2017	46.96	47.49	46.67	47.31
6543	NYSE	BK	Wed, Apr 5, 2017	47.31	47.95	46.96	47.00
6542	NYSE	BK	Tue, Apr 4, 2017	46.98	47.32	46.79	46.97
6541	NYSE	BK	Mon, Apr 3, 2017	47.23	47.39	46.30	47.13
6540	NYSE	BK	Fri, Mar 31, 2017	47.32	47.61	47.20	47.23
6539	NYSE	BK	Thu, Mar 30, 2017	46.80	47.65	46.63	47.53
6538	NYSE	BK	Wed, Mar 29, 2017	47.00	47.04	46.68	46.72
6537	NYSE	BK	Tue, Mar 28, 2017	46.09	47.33	46.06	47.00
6536	NYSE	BK	Mon, Mar 27, 2017	45.29	46.30	45.12	46.25
6535	NYSE	BK	Fri, Mar 24, 2017	46.41	46.60	45.93	46.25
6534	NYSE	BK	Thu, Mar 23, 2017	46.12	46.69	45.93	46.28
6533	NYSE	BK	Wed, Mar 22, 2017	46.19	46.32	45.72	46.16
6532	NYSE	BK	Tue, Mar 21, 2017	47.48	47.49	46.11	46.42
6531	NYSE	BK	Mon, Mar 20, 2017	47.68	47.76	47.20	47.21
6530	NYSE	BK	Fri, Mar 17, 2017	48.64	48.65	47.82	47.91
6529	NYSE	BK	Thu, Mar 16, 2017	48.45	48.74	48.34	48.47
6528	NYSE	BK	Wed, Mar 15, 2017	48.50	48.75	48.21	48.33
6527	NYSE	BK	Tue, Mar 14, 2017	48.20	48.38	47.81	48.26
6526	NYSE	BK	Mon, Mar 13, 2017	48.27	48.53	48.13	48.35
6525	NYSE	BK	Fri, Mar 10, 2017	48.28	48.36	47.76	48.17
6524	NYSE	BK	Thu, Mar 9, 2017	48.26	48.47	47.80	47.93
6523	NYSE	BK	Wed, Mar 8, 2017	48.24	48.45	47.96	48.19
6522	NYSE	BK	Tue, Mar 7, 2017	47.90	47.99	47.59	47.67
6521	NYSE	BK	Mon, Mar 6, 2017	47.74	47.93	47.53	47.90
6520	NYSE	BK	Fri, Mar 3, 2017	47.83	48.22	47.75	47.95
6519	NYSE	BK	Thu, Mar 2, 2017	48.51	48.51	47.67	47.99
6518	NYSE	BK	Wed, Mar 1, 2017	47.98	48.79	47.88	48.50
6517	NYSE	BK	Tue, Feb 28, 2017	46.97	47.19	46.68	47.14
6516	NYSE	BK	Mon, Feb 27, 2017	47.03	47.36	47.02	47.11
6515	NYSE	BK	Fri, Feb 24, 2017	46.91	47.10	46.71	47.09
6514	NYSE	BK	Thu, Feb 23, 2017	47.31	47.39	47.02	47.34
6513	NYSE	BK	Wed, Feb 22, 2017	47.27	47.55	47.08	47.29
6512	NYSE	BK	Tue, Feb 21, 2017	47.25	47.64	47.23	47.50
6511	NYSE	BK	Fri, Feb 17, 2017	46.71	47.15	46.46	47.14
6510	NYSE	BK	Thu, Feb 16, 2017	47.36	47.47	46.91	47.07
6509	NYSE	BK	Wed, Feb 15, 2017	47.02	47.53	46.80	47.43
6508	NYSE	BK	Tue, Feb 14, 2017	46.13	46.86	46.10	46.82
6507	NYSE	BK	Mon, Feb 13, 2017	45.90	46.27	45.88	46.12
6506	NYSE	BK	Fri, Feb 10, 2017	45.55	45.72	45.42	45.56
6505	NYSE	BK	Thu, Feb 9, 2017	45.31	45.64	45.19	45.50
6504	NYSE	BK	Wed, Feb 8, 2017	45.20	45.33	44.91	45.14
6503	NYSE	BK	Tue, Feb 7, 2017	45.87	45.93	45.34	45.45
6502	NYSE	BK	Mon, Feb 6, 2017	45.34	45.95	45.30	45.66
6501	NYSE	BK	Fri, Feb 3, 2017	45.43	45.92	45.19	45.67
6500	NYSE	BK	Thu, Feb 2, 2017	44.65	45.09	44.50	44.80
6499	NYSE	BK	Wed, Feb 1, 2017	45.07	45.39	44.90	45.02
6498	NYSE	BK	Tue, Jan 31, 2017	44.53	44.86	44.40	44.73
6497	NYSE	BK	Mon, Jan 30, 2017	44.51	44.69	44.23	44.67
6496	NYSE	BK	Fri, Jan 27, 2017	44.83	44.96	44.48	44.78
6495	NYSE	BK	Thu, Jan 26, 2017	45.05	45.18	44.74	44.78
6494	NYSE	BK	Wed, Jan 25, 2017	45.05	45.22	44.40	44.91
6493	NYSE	BK	Tue, Jan 24, 2017	44.07	44.83	43.89	44.63
6492	NYSE	BK	Mon, Jan 23, 2017	44.41	44.76	43.85	43.87
6491	NYSE	BK	Fri, Jan 20, 2017	44.69	45.09	44.22	44.56
6490	NYSE	BK	Thu, Jan 19, 2017	46.35	46.56	44.69	44.84
6489	NYSE	BK	Wed, Jan 18, 2017	46.47	46.51	45.46	46.23
6488	NYSE	BK	Tue, Jan 17, 2017	47.38	47.46	46.38	46.43
6487	NYSE	BK	Fri, Jan 13, 2017	47.73	48.16	47.54	47.74
6486	NYSE	BK	Thu, Jan 12, 2017	47.81	47.96	47.02	47.46
6485	NYSE	BK	Wed, Jan 11, 2017	47.64	48.05	47.29	48.03
6484	NYSE	BK	Tue, Jan 10, 2017	47.75	48.15	47.61	47.72
6483	NYSE	BK	Mon, Jan 9, 2017	47.85	48.04	47.49	47.64
6482	NYSE	BK	Fri, Jan 6, 2017	47.94	48.44	47.64	48.17
6481	NYSE	BK	Thu, Jan 5, 2017	48.50	48.96	47.58	48.09
6480	NYSE	BK	Wed, Jan 4, 2017	48.25	48.74	48.08	48.71
6479	NYSE	BK	Tue, Jan 3, 2017	48.03	48.64	47.70	47.96
6478	NYSE	BK	Fri, Dec 30, 2016	47.43	47.62	47.23	47.38
6477	NYSE	BK	Thu, Dec 29, 2016	47.76	47.95	46.97	47.34
6476	NYSE	BK	Wed, Dec 28, 2016	48.40	48.52	47.64	47.65
6475	NYSE	BK	Tue, Dec 27, 2016	47.79	47.86	47.50	47.73
6474	NYSE	BK	Fri, Dec 23, 2016	47.61	47.69	47.24	47.58
6473	NYSE	BK	Thu, Dec 22, 2016	47.55	47.80	47.49	47.61
6472	NYSE	BK	Wed, Dec 21, 2016	47.73	47.75	47.31	47.55
6471	NYSE	BK	Tue, Dec 20, 2016	47.71	47.88	47.49	47.68
6470	NYSE	BK	Mon, Dec 19, 2016	47.45	47.52	47.02	47.28
6469	NYSE	BK	Fri, Dec 16, 2016	48.62	48.62	47.47	47.56
6468	NYSE	BK	Thu, Dec 15, 2016	48.27	48.84	47.90	48.35
6467	NYSE	BK	Wed, Dec 14, 2016	47.89	48.82	47.68	48.07
6466	NYSE	BK	Tue, Dec 13, 2016	48.55	48.79	47.93	48.28
6465	NYSE	BK	Mon, Dec 12, 2016	48.59	48.97	48.19	48.22
6464	NYSE	BK	Fri, Dec 9, 2016	48.97	49.02	48.34	48.62
6463	NYSE	BK	Thu, Dec 8, 2016	48.64	49.54	48.37	49.17
6462	NYSE	BK	Wed, Dec 7, 2016	48.18	48.55	47.89	48.55
6461	NYSE	BK	Tue, Dec 6, 2016	48.14	48.23	47.58	47.99
6460	NYSE	BK	Mon, Dec 5, 2016	48.21	48.51	47.75	47.86
6459	NYSE	BK	Fri, Dec 2, 2016	48.45	48.57	47.58	47.65
6458	NYSE	BK	Thu, Dec 1, 2016	47.67	48.67	47.57	48.60
6457	NYSE	BK	Wed, Nov 30, 2016	47.46	47.73	47.37	47.42
6456	NYSE	BK	Tue, Nov 29, 2016	47.10	47.31	46.84	47.05
6455	NYSE	BK	Mon, Nov 28, 2016	47.01	47.39	46.91	47.03
6454	NYSE	BK	Fri, Nov 25, 2016	47.46	47.47	47.29	47.47
6453	NYSE	BK	Wed, Nov 23, 2016	47.37	47.71	47.17	47.47
6452	NYSE	BK	Tue, Nov 22, 2016	47.33	47.55	46.90	47.25
6451	NYSE	BK	Mon, Nov 21, 2016	47.38	47.59	47.25	47.42
6450	NYSE	BK	Fri, Nov 18, 2016	47.53	47.67	47.16	47.44
6449	NYSE	BK	Thu, Nov 17, 2016	47.00	47.85	46.93	47.60
6448	NYSE	BK	Wed, Nov 16, 2016	47.44	47.51	46.92	47.05
6447	NYSE	BK	Tue, Nov 15, 2016	47.05	47.96	46.74	47.93
6446	NYSE	BK	Mon, Nov 14, 2016	46.98	47.87	46.96	47.53
6445	NYSE	BK	Fri, Nov 11, 2016	46.04	46.79	45.92	46.73
6444	NYSE	BK	Thu, Nov 10, 2016	45.99	47.61	45.57	46.21
6443	NYSE	BK	Wed, Nov 9, 2016	43.97	45.75	43.95	45.54
6442	NYSE	BK	Tue, Nov 8, 2016	43.88	44.25	43.71	43.88
6441	NYSE	BK	Mon, Nov 7, 2016	43.71	44.04	43.65	44.03
6440	NYSE	BK	Fri, Nov 4, 2016	43.04	43.27	42.76	42.99
6439	NYSE	BK	Thu, Nov 3, 2016	43.17	43.41	42.92	43.04
6438	NYSE	BK	Wed, Nov 2, 2016	43.16	43.25	42.73	42.87
6437	NYSE	BK	Tue, Nov 1, 2016	43.45	43.60	42.93	43.40
6436	NYSE	BK	Mon, Oct 31, 2016	43.51	43.80	43.26	43.27
6435	NYSE	BK	Fri, Oct 28, 2016	43.53	43.78	43.17	43.50
6434	NYSE	BK	Thu, Oct 27, 2016	43.73	43.88	43.30	43.51
6433	NYSE	BK	Wed, Oct 26, 2016	43.16	43.73	43.13	43.61
6432	NYSE	BK	Tue, Oct 25, 2016	43.28	43.50	43.17	43.40
6431	NYSE	BK	Mon, Oct 24, 2016	43.43	43.59	43.12	43.41
6430	NYSE	BK	Fri, Oct 21, 2016	42.02	43.16	41.93	43.05
6429	NYSE	BK	Thu, Oct 20, 2016	41.56	42.34	41.48	42.25
6428	NYSE	BK	Wed, Oct 19, 2016	40.33	40.48	39.93	40.43
6427	NYSE	BK	Tue, Oct 18, 2016	39.78	40.10	39.61	40.03
6426	NYSE	BK	Mon, Oct 17, 2016	39.57	39.65	39.19	39.30
6425	NYSE	BK	Fri, Oct 14, 2016	39.57	39.82	39.37	39.47
6424	NYSE	BK	Thu, Oct 13, 2016	39.74	39.74	38.68	39.09
6423	NYSE	BK	Wed, Oct 12, 2016	40.04	40.34	39.77	40.12
6422	NYSE	BK	Tue, Oct 11, 2016	40.60	40.65	39.78	39.95
6421	NYSE	BK	Mon, Oct 10, 2016	40.89	40.95	40.63	40.68
6420	NYSE	BK	Fri, Oct 7, 2016	40.80	40.97	40.35	40.57
6419	NYSE	BK	Thu, Oct 6, 2016	40.90	40.94	40.46	40.73
6418	NYSE	BK	Wed, Oct 5, 2016	40.50	40.90	40.38	40.83
6417	NYSE	BK	Tue, Oct 4, 2016	39.83	40.40	39.63	40.20
6416	NYSE	BK	Mon, Oct 3, 2016	39.78	39.90	39.52	39.69
6415	NYSE	BK	Fri, Sep 30, 2016	39.48	40.08	39.30	39.88
6414	NYSE	BK	Thu, Sep 29, 2016	39.50	39.90	38.78	39.06
6413	NYSE	BK	Wed, Sep 28, 2016	39.57	39.65	39.31	39.50
6412	NYSE	BK	Tue, Sep 27, 2016	39.45	39.64	39.10	39.50
6411	NYSE	BK	Mon, Sep 26, 2016	39.83	39.96	39.43	39.55
6410	NYSE	BK	Fri, Sep 23, 2016	40.19	40.55	40.01	40.20
6409	NYSE	BK	Thu, Sep 22, 2016	40.87	40.90	40.25	40.35
6408	NYSE	BK	Wed, Sep 21, 2016	40.42	40.66	40.17	40.52
6407	NYSE	BK	Tue, Sep 20, 2016	40.46	40.78	40.13	40.18
6406	NYSE	BK	Mon, Sep 19, 2016	40.25	40.63	39.95	40.09
6405	NYSE	BK	Fri, Sep 16, 2016	40.49	40.56	40.00	40.06
6404	NYSE	BK	Thu, Sep 15, 2016	40.50	41.01	40.43	40.85
6403	NYSE	BK	Wed, Sep 14, 2016	40.65	40.91	40.43	40.54
6402	NYSE	BK	Tue, Sep 13, 2016	40.90	41.15	40.46	40.74
6401	NYSE	BK	Mon, Sep 12, 2016	40.69	41.59	40.51	41.46
6400	NYSE	BK	Fri, Sep 9, 2016	41.34	41.74	40.93	40.93
6399	NYSE	BK	Thu, Sep 8, 2016	41.32	41.75	41.26	41.44
6398	NYSE	BK	Wed, Sep 7, 2016	41.29	41.57	41.15	41.29
6397	NYSE	BK	Tue, Sep 6, 2016	41.56	41.76	41.18	41.48
6396	NYSE	BK	Fri, Sep 2, 2016	41.58	41.76	41.29	41.65
6395	NYSE	BK	Thu, Sep 1, 2016	41.80	42.02	41.09	41.47
6394	NYSE	BK	Wed, Aug 31, 2016	41.78	41.99	41.20	41.67
6393	NYSE	BK	Tue, Aug 30, 2016	41.15	41.72	41.15	41.71
6392	NYSE	BK	Mon, Aug 29, 2016	40.92	41.41	40.84	41.26
6391	NYSE	BK	Fri, Aug 26, 2016	40.66	41.00	40.53	40.85
6390	NYSE	BK	Thu, Aug 25, 2016	40.22	40.53	40.20	40.53
6389	NYSE	BK	Wed, Aug 24, 2016	40.35	40.45	40.16	40.29
6388	NYSE	BK	Tue, Aug 23, 2016	40.40	40.52	40.24	40.25
6387	NYSE	BK	Mon, Aug 22, 2016	40.16	40.33	39.97	40.18
6386	NYSE	BK	Fri, Aug 19, 2016	40.06	40.35	39.87	40.25
6385	NYSE	BK	Thu, Aug 18, 2016	40.06	40.38	39.98	40.24
6384	NYSE	BK	Wed, Aug 17, 2016	40.03	40.28	39.99	40.21
6383	NYSE	BK	Tue, Aug 16, 2016	39.89	40.32	39.88	39.99
6382	NYSE	BK	Mon, Aug 15, 2016	39.98	40.27	39.89	40.16
6381	NYSE	BK	Fri, Aug 12, 2016	39.58	39.75	39.42	39.73
6380	NYSE	BK	Thu, Aug 11, 2016	39.87	40.20	39.74	40.04
6379	NYSE	BK	Wed, Aug 10, 2016	40.29	40.37	39.80	39.84
6378	NYSE	BK	Tue, Aug 9, 2016	40.57	40.70	40.27	40.28
6377	NYSE	BK	Mon, Aug 8, 2016	40.50	40.84	40.47	40.59
6376	NYSE	BK	Fri, Aug 5, 2016	39.54	40.53	39.42	40.50
6375	NYSE	BK	Thu, Aug 4, 2016	39.14	39.28	38.83	38.94
6374	NYSE	BK	Wed, Aug 3, 2016	38.87	39.37	38.79	39.22
6373	NYSE	BK	Tue, Aug 2, 2016	39.21	39.24	38.53	38.80
6372	NYSE	BK	Mon, Aug 1, 2016	39.55	39.71	39.11	39.20
6371	NYSE	BK	Fri, Jul 29, 2016	39.47	39.76	39.35	39.40
6370	NYSE	BK	Thu, Jul 28, 2016	39.79	39.95	39.56	39.64
6369	NYSE	BK	Wed, Jul 27, 2016	39.59	40.29	39.47	39.93
6368	NYSE	BK	Tue, Jul 26, 2016	39.18	39.68	39.10	39.60
6367	NYSE	BK	Mon, Jul 25, 2016	39.21	39.44	38.87	39.05
6366	NYSE	BK	Fri, Jul 22, 2016	38.64	39.25	38.62	39.19
6365	NYSE	BK	Thu, Jul 21, 2016	39.45	39.80	38.57	38.60
6364	NYSE	BK	Wed, Jul 20, 2016	40.00	40.03	39.52	40.01
6363	NYSE	BK	Tue, Jul 19, 2016	39.72	39.78	39.50	39.71
6362	NYSE	BK	Mon, Jul 18, 2016	39.86	40.02	39.67	39.93
6361	NYSE	BK	Fri, Jul 15, 2016	40.09	40.09	39.48	39.79
6360	NYSE	BK	Thu, Jul 14, 2016	40.67	40.67	39.59	39.69
6359	NYSE	BK	Wed, Jul 13, 2016	39.31	39.63	39.03	39.41
6358	NYSE	BK	Tue, Jul 12, 2016	39.05	39.46	39.03	39.37
6357	NYSE	BK	Mon, Jul 11, 2016	38.82	39.11	38.53	38.59
6356	NYSE	BK	Fri, Jul 8, 2016	38.11	38.54	38.11	38.49
6355	NYSE	BK	Thu, Jul 7, 2016	37.29	38.15	37.29	37.76
6354	NYSE	BK	Wed, Jul 6, 2016	36.78	37.40	36.50	37.31
6353	NYSE	BK	Tue, Jul 5, 2016	37.65	37.65	36.87	37.13
6352	NYSE	BK	Fri, Jul 1, 2016	38.60	38.73	38.00	38.04
6351	NYSE	BK	Thu, Jun 30, 2016	38.45	38.87	37.97	38.85
6350	NYSE	BK	Wed, Jun 29, 2016	37.23	38.02	36.97	38.00
6349	NYSE	BK	Tue, Jun 28, 2016	36.52	36.79	36.05	36.79
6348	NYSE	BK	Mon, Jun 27, 2016	37.22	37.26	35.72	35.88
6347	NYSE	BK	Fri, Jun 24, 2016	39.38	39.60	37.96	37.99
6346	NYSE	BK	Thu, Jun 23, 2016	41.10	41.54	41.10	41.54
6345	NYSE	BK	Wed, Jun 22, 2016	40.49	40.83	40.42	40.60
6344	NYSE	BK	Tue, Jun 21, 2016	40.69	40.69	40.32	40.44
6343	NYSE	BK	Mon, Jun 20, 2016	40.88	41.11	40.36	40.42
6342	NYSE	BK	Fri, Jun 17, 2016	40.24	40.44	39.88	40.06
6341	NYSE	BK	Thu, Jun 16, 2016	39.76	40.19	39.40	40.16
6340	NYSE	BK	Wed, Jun 15, 2016	40.42	40.69	40.21	40.26
6339	NYSE	BK	Tue, Jun 14, 2016	40.80	41.17	40.01	40.15
6338	NYSE	BK	Mon, Jun 13, 2016	41.09	41.53	40.96	40.96
6337	NYSE	BK	Fri, Jun 10, 2016	41.07	41.32	41.01	41.24
6336	NYSE	BK	Thu, Jun 9, 2016	41.82	41.85	41.37	41.65
6335	NYSE	BK	Wed, Jun 8, 2016	42.03	42.33	41.95	42.06
6334	NYSE	BK	Tue, Jun 7, 2016	42.36	42.52	42.03	42.04
6333	NYSE	BK	Mon, Jun 6, 2016	41.67	42.61	41.67	42.39
6332	NYSE	BK	Fri, Jun 3, 2016	41.27	41.64	40.96	41.52
6331	NYSE	BK	Thu, Jun 2, 2016	42.18	42.20	41.94	42.16
6330	NYSE	BK	Wed, Jun 1, 2016	41.68	42.31	41.35	42.25
6329	NYSE	BK	Tue, May 31, 2016	42.52	42.56	41.92	42.06
6328	NYSE	BK	Fri, May 27, 2016	42.16	42.36	41.88	42.27
6327	NYSE	BK	Thu, May 26, 2016	42.09	42.30	41.76	42.03
6326	NYSE	BK	Wed, May 25, 2016	41.98	42.55	41.92	42.21
6325	NYSE	BK	Tue, May 24, 2016	41.22	41.96	41.14	41.68
6324	NYSE	BK	Mon, May 23, 2016	40.93	41.18	40.65	40.97
6323	NYSE	BK	Fri, May 20, 2016	41.01	41.43	40.96	41.07
6322	NYSE	BK	Thu, May 19, 2016	40.85	41.26	40.49	40.83
6321	NYSE	BK	Wed, May 18, 2016	39.90	41.16	39.86	41.14
6320	NYSE	BK	Tue, May 17, 2016	39.54	40.16	39.45	39.84
6319	NYSE	BK	Mon, May 16, 2016	39.32	39.95	39.30	39.74
6318	NYSE	BK	Fri, May 13, 2016	39.75	40.15	39.30	39.44
6317	NYSE	BK	Thu, May 12, 2016	40.12	40.40	39.45	39.74
6316	NYSE	BK	Wed, May 11, 2016	40.07	40.39	39.87	39.87
6315	NYSE	BK	Tue, May 10, 2016	39.69	40.27	39.58	40.24
6314	NYSE	BK	Mon, May 9, 2016	39.48	39.74	39.23	39.37
6313	NYSE	BK	Fri, May 6, 2016	39.15	39.59	38.98	39.53
6312	NYSE	BK	Thu, May 5, 2016	39.28	39.55	39.05	39.40
6311	NYSE	BK	Wed, May 4, 2016	39.39	39.77	39.07	39.28
6310	NYSE	BK	Tue, May 3, 2016	40.09	40.12	39.41	39.81
6309	NYSE	BK	Mon, May 2, 2016	40.28	40.85	40.02	40.77
6308	NYSE	BK	Fri, Apr 29, 2016	40.19	40.51	39.75	40.24
6307	NYSE	BK	Thu, Apr 28, 2016	40.86	41.16	40.57	40.64
6306	NYSE	BK	Wed, Apr 27, 2016	41.06	41.60	40.99	41.28
6305	NYSE	BK	Tue, Apr 26, 2016	40.90	41.28	40.85	41.23
6304	NYSE	BK	Mon, Apr 25, 2016	40.86	41.15	40.60	40.67
6303	NYSE	BK	Fri, Apr 22, 2016	40.58	41.40	40.53	41.06
6302	NYSE	BK	Thu, Apr 21, 2016	40.17	40.95	39.92	40.70
6301	NYSE	BK	Wed, Apr 20, 2016	38.82	39.72	38.82	39.72
6300	NYSE	BK	Tue, Apr 19, 2016	38.38	39.00	38.38	38.84
6299	NYSE	BK	Mon, Apr 18, 2016	37.69	38.32	37.55	38.31
6298	NYSE	BK	Fri, Apr 15, 2016	38.02	38.27	37.70	37.85
6297	NYSE	BK	Thu, Apr 14, 2016	37.71	38.42	37.51	38.06
6296	NYSE	BK	Wed, Apr 13, 2016	36.44	37.78	36.43	37.78
6295	NYSE	BK	Tue, Apr 12, 2016	36.01	36.33	35.91	36.13
6294	NYSE	BK	Mon, Apr 11, 2016	35.76	36.14	35.64	35.86
6293	NYSE	BK	Fri, Apr 8, 2016	36.05	36.13	35.44	35.49
6292	NYSE	BK	Thu, Apr 7, 2016	36.60	36.74	35.54	35.67
6291	NYSE	BK	Wed, Apr 6, 2016	36.47	37.10	36.43	36.97
6290	NYSE	BK	Tue, Apr 5, 2016	37.04	37.04	37.04	36.52
6289	NYSE	BK	Mon, Apr 4, 2016	36.92	37.19	36.81	37.04
6288	NYSE	BK	Fri, Apr 1, 2016	36.66	37.01	36.38	36.93
6287	NYSE	BK	Thu, Mar 31, 2016	37.00	37.34	36.72	36.83
6286	NYSE	BK	Wed, Mar 30, 2016	37.30	37.66	37.06	37.14
6285	NYSE	BK	Tue, Mar 29, 2016	36.94	37.06	36.59	36.97
6284	NYSE	BK	Mon, Mar 28, 2016	37.32	37.52	37.05	37.34
6283	NYSE	BK	Thu, Mar 24, 2016	37.52	37.52	37.52	37.28
6282	NYSE	BK	Wed, Mar 23, 2016	37.89	37.94	37.42	37.52
6281	NYSE	BK	Tue, Mar 22, 2016	37.75	38.09	37.56	37.86
6280	NYSE	BK	Mon, Mar 21, 2016	38.20	38.56	37.86	38.13
6279	NYSE	BK	Fri, Mar 18, 2016	37.59	38.31	37.52	38.15
6278	NYSE	BK	Thu, Mar 17, 2016	37.06	37.46	36.70	37.38
6277	NYSE	BK	Wed, Mar 16, 2016	37.37	37.86	36.89	37.17
6276	NYSE	BK	Tue, Mar 15, 2016	37.63	37.63	37.63	37.49
6275	NYSE	BK	Mon, Mar 14, 2016	37.41	37.78	37.22	37.63
6274	NYSE	BK	Fri, Mar 11, 2016	37.33	37.81	37.22	37.75
6273	NYSE	BK	Thu, Mar 10, 2016	37.44	37.56	36.27	36.87
6272	NYSE	BK	Wed, Mar 9, 2016	37.49	37.49	37.49	37.14
6271	NYSE	BK	Tue, Mar 8, 2016	37.68	37.90	37.21	37.49
6270	NYSE	BK	Mon, Mar 7, 2016	37.67	38.24	37.46	38.17
6269	NYSE	BK	Fri, Mar 4, 2016	37.85	38.43	37.81	38.09
6268	NYSE	BK	Thu, Mar 3, 2016	37.42	37.42	37.42	37.69
6267	NYSE	BK	Wed, Mar 2, 2016	36.69	37.44	36.69	37.42
6266	NYSE	BK	Tue, Mar 1, 2016	35.39	35.39	35.39	36.80
6265	NYSE	BK	Mon, Feb 29, 2016	35.94	36.10	35.38	35.39
6264	NYSE	BK	Fri, Feb 26, 2016	35.59	36.40	35.58	36.12
6263	NYSE	BK	Thu, Feb 25, 2016	34.78	35.35	34.52	35.33
6262	NYSE	BK	Wed, Feb 24, 2016	34.29	34.89	33.82	34.77
6261	NYSE	BK	Tue, Feb 23, 2016	35.29	35.31	34.70	35.06
6260	NYSE	BK	Mon, Feb 22, 2016	35.35	35.69	35.26	35.43
6259	NYSE	BK	Fri, Feb 19, 2016	34.41	35.01	34.33	34.93
6258	NYSE	BK	Thu, Feb 18, 2016	34.96	35.11	34.43	34.54
6257	NYSE	BK	Wed, Feb 17, 2016	35.04	35.35	34.86	34.91
6256	NYSE	BK	Tue, Feb 16, 2016	34.46	34.83	34.18	34.55
6255	NYSE	BK	Fri, Feb 12, 2016	33.42	33.94	33.00	33.83
6254	NYSE	BK	Thu, Feb 11, 2016	32.31	33.04	32.20	32.74
6253	NYSE	BK	Wed, Feb 10, 2016	34.06	34.27	33.54	33.56
6252	NYSE	BK	Tue, Feb 9, 2016	32.60	33.91	32.42	33.60
6251	NYSE	BK	Mon, Feb 8, 2016	33.69	33.82	32.81	33.30
6250	NYSE	BK	Fri, Feb 5, 2016	35.00	35.37	34.33	34.46
6249	NYSE	BK	Thu, Feb 4, 2016	34.27	35.21	34.15	34.95
6248	NYSE	BK	Wed, Feb 3, 2016	34.55	34.59	33.16	34.34
6247	NYSE	BK	Tue, Feb 2, 2016	34.96	35.12	34.06	34.29
6246	NYSE	BK	Mon, Feb 1, 2016	35.86	36.05	35.23	35.50
6245	NYSE	BK	Fri, Jan 29, 2016	35.58	36.23	35.43	36.22
6244	NYSE	BK	Thu, Jan 28, 2016	35.75	35.98	34.99	35.37
6243	NYSE	BK	Wed, Jan 27, 2016	35.41	36.38	35.16	35.43
6242	NYSE	BK	Tue, Jan 26, 2016	34.75	35.73	34.75	35.56
6241	NYSE	BK	Mon, Jan 25, 2016	35.02	35.20	34.56	34.67
6240	NYSE	BK	Fri, Jan 22, 2016	34.82	35.40	34.64	35.15
6239	NYSE	BK	Thu, Jan 21, 2016	35.71	36.00	34.24	34.31
6238	NYSE	BK	Wed, Jan 20, 2016	34.89	35.90	34.75	35.47
6237	NYSE	BK	Tue, Jan 19, 2016	36.38	36.49	35.72	35.93
6236	NYSE	BK	Fri, Jan 15, 2016	35.61	36.20	35.34	35.78
6235	NYSE	BK	Thu, Jan 14, 2016	36.74	37.41	36.10	37.07
6234	NYSE	BK	Wed, Jan 13, 2016	38.01	38.10	36.27	36.46
6233	NYSE	BK	Tue, Jan 12, 2016	38.00	38.10	37.16	37.72
6232	NYSE	BK	Mon, Jan 11, 2016	37.65	37.73	36.96	37.42
6231	NYSE	BK	Fri, Jan 8, 2016	38.20	38.30	37.07	37.15
6230	NYSE	BK	Thu, Jan 7, 2016	38.14	38.62	37.73	37.84
6229	NYSE	BK	Wed, Jan 6, 2016	39.15	39.23	38.69	38.82
6228	NYSE	BK	Tue, Jan 5, 2016	39.94	40.24	39.59	39.82
6227	NYSE	BK	Mon, Jan 4, 2016	40.29	40.29	39.48	39.97
6226	NYSE	BK	Thu, Dec 31, 2015	40.97	41.81	40.90	41.22
6225	NYSE	BK	Wed, Dec 30, 2015	41.59	41.79	41.27	41.28
6224	NYSE	BK	Tue, Dec 29, 2015	41.46	42.02	41.33	41.72
6223	NYSE	BK	Mon, Dec 28, 2015	41.00	41.23	40.83	41.14
6222	NYSE	BK	Thu, Dec 24, 2015	41.34	41.43	41.10	41.23
6221	NYSE	BK	Wed, Dec 23, 2015	41.24	41.38	41.05	41.35
6220	NYSE	BK	Tue, Dec 22, 2015	40.92	41.03	40.41	40.99
6219	NYSE	BK	Mon, Dec 21, 2015	40.55	40.75	40.15	40.59
6218	NYSE	BK	Fri, Dec 18, 2015	40.87	41.03	40.20	40.22
6217	NYSE	BK	Thu, Dec 17, 2015	42.67	42.78	41.26	41.26
6216	NYSE	BK	Wed, Dec 16, 2015	42.46	42.95	42.03	42.70
6215	NYSE	BK	Tue, Dec 15, 2015	40.99	42.21	40.99	42.04
6214	NYSE	BK	Mon, Dec 14, 2015	40.93	41.27	40.02	40.39
6213	NYSE	BK	Fri, Dec 11, 2015	41.66	41.82	40.51	40.77
6212	NYSE	BK	Thu, Dec 10, 2015	42.42	42.74	42.04	42.27
6211	NYSE	BK	Wed, Dec 9, 2015	42.88	43.30	42.17	42.40
6210	NYSE	BK	Tue, Dec 8, 2015	43.18	43.46	43.00	43.15
6209	NYSE	BK	Mon, Dec 7, 2015	43.95	44.10	43.35	43.59
6208	NYSE	BK	Fri, Dec 4, 2015	43.21	44.22	43.11	44.06
6207	NYSE	BK	Thu, Dec 3, 2015	43.67	43.81	42.83	42.98
6206	NYSE	BK	Wed, Dec 2, 2015	44.08	44.16	43.42	43.49
6205	NYSE	BK	Tue, Dec 1, 2015	44.05	44.27	43.65	43.91
6204	NYSE	BK	Mon, Nov 30, 2015	43.92	44.49	43.76	43.84
6203	NYSE	BK	Fri, Nov 27, 2015	43.87	44.00	43.75	43.88
6202	NYSE	BK	Wed, Nov 25, 2015	43.83	43.97	43.61	43.93
6201	NYSE	BK	Tue, Nov 24, 2015	43.25	43.86	43.13	43.68
6200	NYSE	BK	Mon, Nov 23, 2015	43.81	43.98	43.60	43.67
6199	NYSE	BK	Fri, Nov 20, 2015	44.03	44.03	43.66	43.74
6198	NYSE	BK	Thu, Nov 19, 2015	43.97	44.02	43.66	43.83
6197	NYSE	BK	Wed, Nov 18, 2015	42.97	44.09	42.91	44.00
6196	NYSE	BK	Tue, Nov 17, 2015	43.13	43.44	42.81	42.91
6195	NYSE	BK	Mon, Nov 16, 2015	42.57	42.94	42.34	42.93
6194	NYSE	BK	Fri, Nov 13, 2015	42.98	43.29	42.55	42.67
6193	NYSE	BK	Thu, Nov 12, 2015	43.51	43.67	43.17	43.18
6192	NYSE	BK	Wed, Nov 11, 2015	43.89	44.09	43.64	43.84
6191	NYSE	BK	Tue, Nov 10, 2015	43.62	43.99	43.33	43.63
6190	NYSE	BK	Mon, Nov 9, 2015	44.32	44.34	43.51	43.67
6189	NYSE	BK	Fri, Nov 6, 2015	44.15	44.73	43.84	44.19
6188	NYSE	BK	Thu, Nov 5, 2015	42.73	43.43	42.41	43.29
6187	NYSE	BK	Wed, Nov 4, 2015	42.66	42.91	42.49	42.59
6186	NYSE	BK	Tue, Nov 3, 2015	42.09	42.87	41.96	42.65
6185	NYSE	BK	Mon, Nov 2, 2015	41.87	42.36	41.65	42.25
6184	NYSE	BK	Fri, Oct 30, 2015	42.46	42.67	41.62	41.65
6183	NYSE	BK	Thu, Oct 29, 2015	42.89	43.16	42.36	42.45
6182	NYSE	BK	Wed, Oct 28, 2015	41.83	43.17	41.75	43.07
6181	NYSE	BK	Tue, Oct 27, 2015	41.56	41.74	41.30	41.71
6180	NYSE	BK	Mon, Oct 26, 2015	42.17	42.40	41.86	41.89
6179	NYSE	BK	Fri, Oct 23, 2015	42.13	42.41	41.77	42.25
6178	NYSE	BK	Thu, Oct 22, 2015	41.08	41.96	40.99	41.65
6177	NYSE	BK	Wed, Oct 21, 2015	41.37	41.73	40.81	40.84
6176	NYSE	BK	Tue, Oct 20, 2015	41.00	41.63	40.80	41.25
6175	NYSE	BK	Mon, Oct 19, 2015	39.99	40.54	39.99	40.17
6174	NYSE	BK	Fri, Oct 16, 2015	40.73	40.86	40.17	40.49
6173	NYSE	BK	Thu, Oct 15, 2015	39.69	40.51	39.54	40.48
6172	NYSE	BK	Wed, Oct 14, 2015	39.67	39.67	39.18	39.26
6171	NYSE	BK	Tue, Oct 13, 2015	40.15	40.40	39.79	39.84
6170	NYSE	BK	Mon, Oct 12, 2015	40.36	40.60	40.23	40.46
6169	NYSE	BK	Fri, Oct 9, 2015	40.81	40.91	40.18	40.45
6168	NYSE	BK	Thu, Oct 8, 2015	40.35	40.88	40.21	40.87
6167	NYSE	BK	Wed, Oct 7, 2015	40.34	40.60	40.09	40.55
6166	NYSE	BK	Tue, Oct 6, 2015	39.95	40.26	39.66	39.96
6165	NYSE	BK	Mon, Oct 5, 2015	39.54	40.25	39.40	40.15
6164	NYSE	BK	Fri, Oct 2, 2015	38.19	39.18	37.48	39.17
6163	NYSE	BK	Thu, Oct 1, 2015	39.10	39.41	38.75	39.36
6162	NYSE	BK	Wed, Sep 30, 2015	39.04	39.19	38.68	39.15
6161	NYSE	BK	Tue, Sep 29, 2015	38.24	38.51	37.87	38.44
6160	NYSE	BK	Mon, Sep 28, 2015	39.17	39.35	38.14	38.20
6159	NYSE	BK	Fri, Sep 25, 2015	39.18	39.74	38.70	39.60
6158	NYSE	BK	Thu, Sep 24, 2015	38.36	38.66	38.14	38.52
6157	NYSE	BK	Wed, Sep 23, 2015	38.80	38.96	38.46	38.82
6156	NYSE	BK	Tue, Sep 22, 2015	38.74	39.12	38.40	38.85
6155	NYSE	BK	Mon, Sep 21, 2015	39.20	39.54	39.00	39.43
6154	NYSE	BK	Fri, Sep 18, 2015	39.21	39.28	38.68	38.86
6153	NYSE	BK	Thu, Sep 17, 2015	40.83	41.12	39.68	39.81
6152	NYSE	BK	Wed, Sep 16, 2015	40.00	40.32	39.64	40.23
6151	NYSE	BK	Tue, Sep 15, 2015	39.68	40.22	39.45	40.06
6150	NYSE	BK	Mon, Sep 14, 2015	39.50	39.67	39.22	39.56
6149	NYSE	BK	Fri, Sep 11, 2015	39.04	39.57	38.76	39.56
6148	NYSE	BK	Thu, Sep 10, 2015	38.77	39.60	38.65	39.33
6147	NYSE	BK	Wed, Sep 9, 2015	39.98	40.27	38.88	38.98
6146	NYSE	BK	Tue, Sep 8, 2015	39.30	39.38	38.69	39.32
6145	NYSE	BK	Fri, Sep 4, 2015	38.80	38.90	38.31	38.49
6144	NYSE	BK	Thu, Sep 3, 2015	39.21	39.82	39.09	39.28
6143	NYSE	BK	Wed, Sep 2, 2015	38.99	39.05	38.43	39.02
6142	NYSE	BK	Tue, Sep 1, 2015	38.81	39.10	38.10	38.34
6141	NYSE	BK	Mon, Aug 31, 2015	40.35	40.38	39.69	39.80
6140	NYSE	BK	Fri, Aug 28, 2015	40.56	40.80	40.18	40.67
6139	NYSE	BK	Thu, Aug 27, 2015	39.93	40.82	39.84	40.80
6138	NYSE	BK	Wed, Aug 26, 2015	38.87	39.67	37.99	39.47
6137	NYSE	BK	Tue, Aug 25, 2015	40.04	40.12	37.75	37.78
6136	NYSE	BK	Mon, Aug 24, 2015	38.58	40.30	36.46	38.64
6135	NYSE	BK	Fri, Aug 21, 2015	42.42	42.53	41.42	41.45
6134	NYSE	BK	Thu, Aug 20, 2015	43.70	43.81	42.74	42.80
6133	NYSE	BK	Wed, Aug 19, 2015	44.06	44.46	44.03	44.18
6132	NYSE	BK	Tue, Aug 18, 2015	43.01	44.36	43.01	44.35
6131	NYSE	BK	Mon, Aug 17, 2015	43.91	44.16	43.67	44.06
6130	NYSE	BK	Fri, Aug 14, 2015	43.77	44.09	43.75	44.07
6129	NYSE	BK	Thu, Aug 13, 2015	44.01	44.14	43.72	43.87
6128	NYSE	BK	Wed, Aug 12, 2015	44.28	44.28	43.10	43.90
6127	NYSE	BK	Tue, Aug 11, 2015	44.97	45.06	44.56	44.67
6126	NYSE	BK	Mon, Aug 10, 2015	45.00	45.45	44.97	45.26
6125	NYSE	BK	Fri, Aug 7, 2015	44.23	44.79	44.11	44.75
6124	NYSE	BK	Thu, Aug 6, 2015	44.44	44.78	44.17	44.28
6123	NYSE	BK	Wed, Aug 5, 2015	44.40	45.14	44.27	44.40
6122	NYSE	BK	Tue, Aug 4, 2015	43.54	44.08	43.40	43.89
6121	NYSE	BK	Mon, Aug 3, 2015	43.41	43.64	43.08	43.40
6120	NYSE	BK	Fri, Jul 31, 2015	43.95	43.95	43.33	43.40
6119	NYSE	BK	Thu, Jul 30, 2015	43.61	43.97	43.57	43.93
6118	NYSE	BK	Wed, Jul 29, 2015	43.61	43.94	43.43	43.78
6117	NYSE	BK	Tue, Jul 28, 2015	43.51	43.65	43.16	43.59
6116	NYSE	BK	Mon, Jul 27, 2015	43.41	43.45	42.72	43.26
6115	NYSE	BK	Fri, Jul 24, 2015	44.13	44.37	43.68	43.72
6114	NYSE	BK	Thu, Jul 23, 2015	44.80	44.99	44.38	44.47
6113	NYSE	BK	Wed, Jul 22, 2015	44.31	44.74	44.15	44.73
6112	NYSE	BK	Tue, Jul 21, 2015	43.58	44.18	43.50	44.15
6111	NYSE	BK	Mon, Jul 20, 2015	42.98	43.09	42.77	42.98
6110	NYSE	BK	Fri, Jul 17, 2015	42.92	43.06	42.62	42.82
6109	NYSE	BK	Thu, Jul 16, 2015	43.08	43.12	42.86	43.07
6108	NYSE	BK	Wed, Jul 15, 2015	42.60	42.82	42.46	42.67
6107	NYSE	BK	Tue, Jul 14, 2015	42.19	42.56	42.06	42.53
6106	NYSE	BK	Mon, Jul 13, 2015	41.85	42.50	41.83	42.38
6105	NYSE	BK	Fri, Jul 10, 2015	41.49	41.81	41.38	41.71
6104	NYSE	BK	Thu, Jul 9, 2015	41.03	41.30	40.83	40.99
6103	NYSE	BK	Wed, Jul 8, 2015	41.21	41.29	40.53	40.54
6102	NYSE	BK	Tue, Jul 7, 2015	41.53	41.75	40.77	41.54
6101	NYSE	BK	Mon, Jul 6, 2015	41.32	41.62	41.21	41.55
6100	NYSE	BK	Thu, Jul 2, 2015	42.16	42.29	41.59	41.79
6099	NYSE	BK	Wed, Jul 1, 2015	42.54	42.55	42.05	42.18
6098	NYSE	BK	Tue, Jun 30, 2015	42.33	42.48	41.80	41.97
6097	NYSE	BK	Mon, Jun 29, 2015	42.50	42.61	41.75	41.79
6096	NYSE	BK	Fri, Jun 26, 2015	43.01	43.20	42.82	42.98
6095	NYSE	BK	Thu, Jun 25, 2015	43.41	43.46	42.85	42.85
6094	NYSE	BK	Wed, Jun 24, 2015	43.48	43.71	43.26	43.29
6093	NYSE	BK	Tue, Jun 23, 2015	43.66	43.78	43.49	43.66
6092	NYSE	BK	Mon, Jun 22, 2015	43.53	43.68	43.36	43.47
6091	NYSE	BK	Fri, Jun 19, 2015	43.17	43.33	43.10	43.12
6090	NYSE	BK	Thu, Jun 18, 2015	43.30	43.36	42.97	43.27
6089	NYSE	BK	Wed, Jun 17, 2015	43.37	43.47	43.04	43.15
6088	NYSE	BK	Tue, Jun 16, 2015	43.15	43.37	43.09	43.20
6087	NYSE	BK	Mon, Jun 15, 2015	43.26	43.37	43.02	43.29
6086	NYSE	BK	Fri, Jun 12, 2015	43.82	43.89	43.55	43.68
6085	NYSE	BK	Thu, Jun 11, 2015	43.73	44.03	43.68	43.88
6084	NYSE	BK	Wed, Jun 10, 2015	43.65	43.99	43.54	43.74
6083	NYSE	BK	Tue, Jun 9, 2015	43.34	43.56	43.19	43.40
6082	NYSE	BK	Mon, Jun 8, 2015	43.31	43.76	43.26	43.34
6081	NYSE	BK	Fri, Jun 5, 2015	43.75	43.87	42.93	43.36
6080	NYSE	BK	Thu, Jun 4, 2015	42.82	43.37	42.82	42.96
6079	NYSE	BK	Wed, Jun 3, 2015	42.90	43.63	42.83	43.41
6078	NYSE	BK	Tue, Jun 2, 2015	42.87	42.95	42.63	42.90
6077	NYSE	BK	Mon, Jun 1, 2015	43.49	43.56	42.87	42.92
6076	NYSE	BK	Fri, May 29, 2015	43.86	43.86	43.36	43.36
6075	NYSE	BK	Thu, May 28, 2015	43.81	43.99	43.57	43.95
6074	NYSE	BK	Wed, May 27, 2015	43.63	44.10	43.38	43.88
6073	NYSE	BK	Tue, May 26, 2015	43.47	43.58	43.12	43.46
6072	NYSE	BK	Fri, May 22, 2015	43.60	43.66	43.45	43.47
6071	NYSE	BK	Thu, May 21, 2015	43.39	43.77	43.35	43.64
6070	NYSE	BK	Wed, May 20, 2015	43.51	43.84	43.37	43.62
6069	NYSE	BK	Tue, May 19, 2015	43.61	43.73	43.38	43.54
6068	NYSE	BK	Mon, May 18, 2015	43.12	43.56	43.01	43.47
6067	NYSE	BK	Fri, May 15, 2015	43.39	43.46	42.92	43.09
6066	NYSE	BK	Thu, May 14, 2015	43.47	43.48	43.19	43.37
6065	NYSE	BK	Wed, May 13, 2015	43.09	43.41	43.05	43.27
6064	NYSE	BK	Tue, May 12, 2015	42.99	43.32	42.85	43.18
6063	NYSE	BK	Mon, May 11, 2015	43.50	43.67	43.24	43.25
6062	NYSE	BK	Fri, May 8, 2015	43.58	43.64	43.29	43.41
6061	NYSE	BK	Thu, May 7, 2015	42.90	43.45	42.77	43.31
6060	NYSE	BK	Wed, May 6, 2015	43.04	43.25	42.65	42.94
6059	NYSE	BK	Tue, May 5, 2015	43.09	43.64	42.88	42.90
6058	NYSE	BK	Mon, May 4, 2015	42.77	43.35	42.70	43.28
6057	NYSE	BK	Fri, May 1, 2015	42.61	42.76	42.20	42.74
6056	NYSE	BK	Thu, Apr 30, 2015	42.63	42.86	42.19	42.34
6055	NYSE	BK	Wed, Apr 29, 2015	42.38	43.11	42.38	42.86
6054	NYSE	BK	Tue, Apr 28, 2015	41.93	42.79	41.90	42.76
6053	NYSE	BK	Mon, Apr 27, 2015	42.11	42.40	41.94	41.97
6052	NYSE	BK	Fri, Apr 24, 2015	42.40	42.64	41.79	42.07
6051	NYSE	BK	Thu, Apr 23, 2015	42.51	42.90	42.27	42.58
6050	NYSE	BK	Wed, Apr 22, 2015	41.74	42.44	41.09	42.43
6049	NYSE	BK	Tue, Apr 21, 2015	41.02	41.16	40.79	41.04
6048	NYSE	BK	Mon, Apr 20, 2015	40.67	40.99	40.61	40.78
6047	NYSE	BK	Fri, Apr 17, 2015	40.86	40.96	40.35	40.50
6046	NYSE	BK	Thu, Apr 16, 2015	41.10	41.17	40.88	41.06
6045	NYSE	BK	Wed, Apr 15, 2015	41.10	41.29	40.99	41.13
6044	NYSE	BK	Tue, Apr 14, 2015	40.95	41.13	40.73	41.06
6043	NYSE	BK	Mon, Apr 13, 2015	40.69	41.14	40.65	40.95
6042	NYSE	BK	Fri, Apr 10, 2015	40.80	40.88	40.60	40.86
6041	NYSE	BK	Thu, Apr 9, 2015	40.69	40.88	40.47	40.84
6040	NYSE	BK	Wed, Apr 8, 2015	40.68	40.98	40.50	40.69
6039	NYSE	BK	Tue, Apr 7, 2015	40.51	40.83	40.36	40.57
6038	NYSE	BK	Mon, Apr 6, 2015	40.14	40.61	39.96	40.49
6037	NYSE	BK	Thu, Apr 2, 2015	40.22	40.56	40.01	40.55
6036	NYSE	BK	Wed, Apr 1, 2015	40.22	40.41	39.87	40.21
6035	NYSE	BK	Tue, Mar 31, 2015	40.00	40.32	39.86	40.24
6034	NYSE	BK	Mon, Mar 30, 2015	39.95	40.48	39.86	40.29
6033	NYSE	BK	Fri, Mar 27, 2015	39.65	39.79	39.39	39.75
6032	NYSE	BK	Thu, Mar 26, 2015	39.20	39.94	39.20	39.81
6031	NYSE	BK	Wed, Mar 25, 2015	40.08	40.10	39.39	39.52
6030	NYSE	BK	Tue, Mar 24, 2015	40.29	40.42	39.81	40.10
6029	NYSE	BK	Mon, Mar 23, 2015	40.57	40.74	40.35	40.42
6028	NYSE	BK	Fri, Mar 20, 2015	40.42	40.66	40.24	40.57
6027	NYSE	BK	Thu, Mar 19, 2015	40.70	40.81	40.09	40.30
6026	NYSE	BK	Wed, Mar 18, 2015	41.06	41.45	40.65	40.83
6025	NYSE	BK	Tue, Mar 17, 2015	40.78	41.22	40.62	41.14
6024	NYSE	BK	Mon, Mar 16, 2015	41.10	41.27	40.85	41.05
6023	NYSE	BK	Fri, Mar 13, 2015	40.30	40.99	40.15	40.94
6022	NYSE	BK	Thu, Mar 12, 2015	40.38	40.66	39.98	40.44
6021	NYSE	BK	Wed, Mar 11, 2015	39.21	39.65	39.20	39.42
6020	NYSE	BK	Tue, Mar 10, 2015	39.39	39.49	38.88	39.19
6019	NYSE	BK	Mon, Mar 9, 2015	39.78	39.90	39.40	39.79
6018	NYSE	BK	Fri, Mar 6, 2015	39.02	40.44	39.02	39.28
6017	NYSE	BK	Thu, Mar 5, 2015	39.40	39.45	39.03	39.19
6016	NYSE	BK	Wed, Mar 4, 2015	39.54	39.63	39.22	39.44
6015	NYSE	BK	Tue, Mar 3, 2015	39.59	39.85	39.46	39.65
6014	NYSE	BK	Mon, Mar 2, 2015	39.20	39.66	39.10	39.65
6013	NYSE	BK	Fri, Feb 27, 2015	39.26	39.41	39.07	39.14
6012	NYSE	BK	Thu, Feb 26, 2015	39.79	39.91	39.24	39.44
6011	NYSE	BK	Wed, Feb 25, 2015	39.78	40.03	39.45	39.86
6010	NYSE	BK	Tue, Feb 24, 2015	39.09	39.98	39.05	39.78
6009	NYSE	BK	Mon, Feb 23, 2015	39.21	39.29	38.93	39.17
6008	NYSE	BK	Fri, Feb 20, 2015	39.00	39.47	38.66	39.44
6007	NYSE	BK	Thu, Feb 19, 2015	38.88	39.24	38.74	39.12
6006	NYSE	BK	Wed, Feb 18, 2015	39.39	39.49	38.85	38.99
6005	NYSE	BK	Tue, Feb 17, 2015	38.99	39.47	38.95	39.46
6004	NYSE	BK	Fri, Feb 13, 2015	39.40	39.59	39.13	39.20
6003	NYSE	BK	Thu, Feb 12, 2015	39.23	39.56	39.20	39.41
6002	NYSE	BK	Wed, Feb 11, 2015	39.04	39.31	38.81	39.13
6001	NYSE	BK	Tue, Feb 10, 2015	38.80	39.14	38.62	39.08
6000	NYSE	BK	Mon, Feb 9, 2015	38.16	38.76	38.13	38.48
5999	NYSE	BK	Fri, Feb 6, 2015	38.33	38.99	38.23	38.47
5998	NYSE	BK	Thu, Feb 5, 2015	37.26	38.07	37.26	37.73
5997	NYSE	BK	Wed, Feb 4, 2015	37.16	37.76	37.08	37.17
5996	NYSE	BK	Tue, Feb 3, 2015	36.93	37.45	36.90	37.40
5995	NYSE	BK	Mon, Feb 2, 2015	36.12	36.76	36.03	36.67
5994	NYSE	BK	Fri, Jan 30, 2015	35.94	36.46	35.85	36.00
5993	NYSE	BK	Thu, Jan 29, 2015	35.76	36.54	35.75	36.44
5992	NYSE	BK	Wed, Jan 28, 2015	36.90	37.02	35.63	35.66
5991	NYSE	BK	Tue, Jan 27, 2015	36.84	37.21	36.62	36.74
5990	NYSE	BK	Mon, Jan 26, 2015	36.64	37.49	36.43	37.42
5989	NYSE	BK	Fri, Jan 23, 2015	37.92	37.93	36.85	36.90
5988	NYSE	BK	Thu, Jan 22, 2015	37.79	38.74	37.51	38.72
5987	NYSE	BK	Wed, Jan 21, 2015	37.39	37.68	37.15	37.55
5986	NYSE	BK	Tue, Jan 20, 2015	37.68	37.90	37.13	37.24
5985	NYSE	BK	Fri, Jan 16, 2015	37.14	37.50	36.90	37.46
5984	NYSE	BK	Thu, Jan 15, 2015	37.57	37.63	37.09	37.25
5983	NYSE	BK	Wed, Jan 14, 2015	37.73	37.92	36.91	37.43
5982	NYSE	BK	Tue, Jan 13, 2015	38.70	39.02	38.11	38.40
5981	NYSE	BK	Mon, Jan 12, 2015	39.03	39.10	38.37	38.47
5980	NYSE	BK	Fri, Jan 9, 2015	39.48	39.70	38.94	39.03
5979	NYSE	BK	Thu, Jan 8, 2015	39.45	39.64	39.40	39.61
5978	NYSE	BK	Wed, Jan 7, 2015	38.69	39.10	38.44	39.07
5977	NYSE	BK	Tue, Jan 6, 2015	39.45	39.47	37.87	38.28
5976	NYSE	BK	Mon, Jan 5, 2015	40.22	40.37	39.28	39.42
5975	NYSE	BK	Fri, Jan 2, 2015	40.75	40.78	40.08	40.46
5974	NYSE	BK	Wed, Dec 31, 2014	41.30	41.30	40.54	40.57
5973	NYSE	BK	Tue, Dec 30, 2014	41.20	41.27	41.02	41.03
5972	NYSE	BK	Mon, Dec 29, 2014	41.21	41.70	41.17	41.28
5971	NYSE	BK	Fri, Dec 26, 2014	41.30	41.51	41.26	41.29
5970	NYSE	BK	Wed, Dec 24, 2014	41.59	41.79	41.28	41.29
5969	NYSE	BK	Tue, Dec 23, 2014	40.96	41.66	40.94	41.53
5968	NYSE	BK	Mon, Dec 22, 2014	40.93	40.95	40.71	40.95
5967	NYSE	BK	Fri, Dec 19, 2014	41.16	41.32	40.83	40.85
5966	NYSE	BK	Thu, Dec 18, 2014	40.84	41.11	40.65	41.11
5965	NYSE	BK	Wed, Dec 17, 2014	39.85	40.37	39.68	40.35
5964	NYSE	BK	Tue, Dec 16, 2014	39.48	40.29	39.31	39.62
5963	NYSE	BK	Mon, Dec 15, 2014	40.20	40.26	39.48	39.72
5962	NYSE	BK	Fri, Dec 12, 2014	40.13	40.63	39.89	39.92
5961	NYSE	BK	Thu, Dec 11, 2014	40.84	41.27	40.49	40.54
5960	NYSE	BK	Wed, Dec 10, 2014	41.16	41.41	40.74	40.78
5959	NYSE	BK	Tue, Dec 9, 2014	40.79	41.28	40.54	41.24
5958	NYSE	BK	Mon, Dec 8, 2014	41.27	41.62	40.97	41.24
5957	NYSE	BK	Fri, Dec 5, 2014	40.58	41.51	40.48	41.11
5956	NYSE	BK	Thu, Dec 4, 2014	40.26	40.50	40.10	40.38
5955	NYSE	BK	Wed, Dec 3, 2014	40.21	40.81	40.17	40.40
5954	NYSE	BK	Tue, Dec 2, 2014	39.76	40.33	39.70	40.28
5953	NYSE	BK	Mon, Dec 1, 2014	39.95	39.95	39.29	39.58
5952	NYSE	BK	Fri, Nov 28, 2014	40.20	40.27	39.98	40.03
5951	NYSE	BK	Wed, Nov 26, 2014	40.05	40.22	39.98	40.21
5950	NYSE	BK	Tue, Nov 25, 2014	40.35	40.40	39.91	40.10
5949	NYSE	BK	Mon, Nov 24, 2014	40.16	40.32	39.93	40.04
5948	NYSE	BK	Fri, Nov 21, 2014	40.37	40.39	39.98	40.09
5947	NYSE	BK	Thu, Nov 20, 2014	39.50	40.03	39.43	39.96
5946	NYSE	BK	Wed, Nov 19, 2014	39.54	39.87	39.33	39.79
5945	NYSE	BK	Tue, Nov 18, 2014	39.73	39.87	39.62	39.69
5944	NYSE	BK	Mon, Nov 17, 2014	39.48	39.81	39.27	39.73
5943	NYSE	BK	Fri, Nov 14, 2014	39.61	40.03	39.59	39.67
5942	NYSE	BK	Thu, Nov 13, 2014	39.74	39.79	39.41	39.38
5941	NYSE	BK	Wed, Nov 12, 2014	39.23	39.83	39.16	39.74
5940	NYSE	BK	Tue, Nov 11, 2014	39.41	39.58	39.30	39.45
5939	NYSE	BK	Mon, Nov 10, 2014	38.89	39.53	38.87	39.50
5938	NYSE	BK	Fri, Nov 7, 2014	38.81	39.01	38.48	38.91
5937	NYSE	BK	Thu, Nov 6, 2014	38.77	38.85	38.58	38.77
5936	NYSE	BK	Wed, Nov 5, 2014	38.87	38.93	38.44	38.67
5935	NYSE	BK	Tue, Nov 4, 2014	38.37	38.76	38.31	38.70
5934	NYSE	BK	Mon, Nov 3, 2014	38.76	38.87	38.32	38.47
5933	NYSE	BK	Fri, Oct 31, 2014	38.50	38.97	38.40	38.72
5932	NYSE	BK	Thu, Oct 30, 2014	37.72	38.16	37.59	37.97
5931	NYSE	BK	Wed, Oct 29, 2014	37.23	37.82	37.05	37.70
5930	NYSE	BK	Tue, Oct 28, 2014	37.65	37.81	36.59	37.12
5929	NYSE	BK	Mon, Oct 27, 2014	37.04	37.59	36.77	37.40
5928	NYSE	BK	Fri, Oct 24, 2014	36.38	37.13	36.36	37.12
5927	NYSE	BK	Thu, Oct 23, 2014	36.82	36.89	36.41	36.48
5926	NYSE	BK	Wed, Oct 22, 2014	36.86	36.87	36.38	36.38
5925	NYSE	BK	Tue, Oct 21, 2014	36.68	36.85	36.59	36.80
5924	NYSE	BK	Mon, Oct 20, 2014	36.44	36.50	36.13	36.36
5923	NYSE	BK	Fri, Oct 17, 2014	36.55	36.71	35.83	36.36
5922	NYSE	BK	Thu, Oct 16, 2014	35.30	36.47	35.08	36.16
5921	NYSE	BK	Wed, Oct 15, 2014	36.06	36.15	35.06	35.95
5920	NYSE	BK	Tue, Oct 14, 2014	36.41	36.96	36.34	36.55
5919	NYSE	BK	Mon, Oct 13, 2014	37.04	37.15	36.33	36.35
5918	NYSE	BK	Fri, Oct 10, 2014	37.32	37.70	36.89	36.89
5917	NYSE	BK	Thu, Oct 9, 2014	38.48	38.49	37.28	37.31
5916	NYSE	BK	Wed, Oct 8, 2014	37.98	38.58	37.83	38.56
5915	NYSE	BK	Tue, Oct 7, 2014	38.53	38.53	37.87	37.88
5914	NYSE	BK	Mon, Oct 6, 2014	38.94	39.09	38.59	38.78
5913	NYSE	BK	Fri, Oct 3, 2014	38.47	38.85	38.39	38.70
5912	NYSE	BK	Thu, Oct 2, 2014	38.19	38.29	37.78	38.21
5911	NYSE	BK	Wed, Oct 1, 2014	38.70	38.70	38.15	38.22
5910	NYSE	BK	Tue, Sep 30, 2014	38.57	38.86	37.46	38.73
5909	NYSE	BK	Mon, Sep 29, 2014	38.51	38.78	38.38	38.61
5908	NYSE	BK	Fri, Sep 26, 2014	38.78	39.02	38.55	38.94
5907	NYSE	BK	Thu, Sep 25, 2014	39.00	39.09	38.63	38.65
5906	NYSE	BK	Wed, Sep 24, 2014	38.90	39.23	38.78	39.22
5905	NYSE	BK	Tue, Sep 23, 2014	39.33	39.49	38.96	38.96
5904	NYSE	BK	Mon, Sep 22, 2014	39.55	39.71	39.30	39.34
5903	NYSE	BK	Fri, Sep 19, 2014	40.39	40.51	39.68	39.68
5902	NYSE	BK	Thu, Sep 18, 2014	40.50	40.80	40.24	40.25
5901	NYSE	BK	Wed, Sep 17, 2014	40.22	40.55	40.05	40.26
5900	NYSE	BK	Tue, Sep 16, 2014	39.71	40.25	39.67	40.17
5899	NYSE	BK	Mon, Sep 15, 2014	39.59	39.93	39.56	39.92
5898	NYSE	BK	Fri, Sep 12, 2014	39.41	39.93	39.35	39.90
5897	NYSE	BK	Thu, Sep 11, 2014	38.97	39.41	38.94	39.37
5896	NYSE	BK	Wed, Sep 10, 2014	38.90	39.20	38.89	39.13
5895	NYSE	BK	Tue, Sep 9, 2014	39.24	39.33	38.75	38.79
5894	NYSE	BK	Mon, Sep 8, 2014	39.43	39.67	39.30	39.44
5893	NYSE	BK	Fri, Sep 5, 2014	39.36	39.56	39.22	39.47
5892	NYSE	BK	Thu, Sep 4, 2014	39.61	39.91	39.41	39.47
5891	NYSE	BK	Wed, Sep 3, 2014	39.84	39.85	39.43	39.52
5890	NYSE	BK	Tue, Sep 2, 2014	39.30	39.66	39.21	39.65
5889	NYSE	BK	Fri, Aug 29, 2014	39.03	39.19	38.91	39.18
5888	NYSE	BK	Thu, Aug 28, 2014	38.96	39.06	38.82	39.00
5887	NYSE	BK	Wed, Aug 27, 2014	39.37	39.40	39.07	39.17
5886	NYSE	BK	Tue, Aug 26, 2014	39.07	39.54	39.07	39.33
5885	NYSE	BK	Mon, Aug 25, 2014	39.56	39.69	39.26	39.47
5884	NYSE	BK	Fri, Aug 22, 2014	39.04	39.27	38.91	39.12
5883	NYSE	BK	Thu, Aug 21, 2014	38.78	39.25	38.74	39.14
5882	NYSE	BK	Wed, Aug 20, 2014	38.53	38.87	38.44	38.78
5881	NYSE	BK	Tue, Aug 19, 2014	38.52	38.65	38.38	38.59
5880	NYSE	BK	Mon, Aug 18, 2014	38.48	38.68	38.48	38.57
5879	NYSE	BK	Fri, Aug 15, 2014	38.40	38.54	37.90	38.24
5878	NYSE	BK	Thu, Aug 14, 2014	38.51	38.54	38.27	38.29
5877	NYSE	BK	Wed, Aug 13, 2014	38.65	38.72	38.30	38.45
5876	NYSE	BK	Tue, Aug 12, 2014	38.44	38.47	38.25	38.42
5875	NYSE	BK	Mon, Aug 11, 2014	38.67	38.75	38.29	38.44
5874	NYSE	BK	Fri, Aug 8, 2014	38.52	38.55	38.24	38.50
5873	NYSE	BK	Thu, Aug 7, 2014	39.49	39.49	38.33	38.42
5872	NYSE	BK	Wed, Aug 6, 2014	38.75	39.51	38.69	39.33
5871	NYSE	BK	Tue, Aug 5, 2014	39.03	39.28	38.87	38.95
5870	NYSE	BK	Mon, Aug 4, 2014	38.90	39.29	38.75	39.20
5869	NYSE	BK	Fri, Aug 1, 2014	39.00	39.20	38.68	38.73
5868	NYSE	BK	Thu, Jul 31, 2014	39.43	39.54	39.01	39.04
5867	NYSE	BK	Wed, Jul 30, 2014	39.47	40.06	39.43	39.82
5866	NYSE	BK	Tue, Jul 29, 2014	39.46	39.57	39.19	39.22
5865	NYSE	BK	Mon, Jul 28, 2014	39.38	39.63	39.30	39.48
5864	NYSE	BK	Fri, Jul 25, 2014	39.41	39.52	39.31	39.43
5863	NYSE	BK	Thu, Jul 24, 2014	39.19	39.85	39.15	39.77
5862	NYSE	BK	Wed, Jul 23, 2014	39.01	39.18	38.89	39.13
5861	NYSE	BK	Tue, Jul 22, 2014	38.56	39.07	38.55	39.06
5860	NYSE	BK	Mon, Jul 21, 2014	38.26	38.70	38.19	38.44
5859	NYSE	BK	Fri, Jul 18, 2014	38.00	38.50	37.78	38.43
5858	NYSE	BK	Thu, Jul 17, 2014	37.98	38.24	37.86	38.00
5857	NYSE	BK	Wed, Jul 16, 2014	38.30	38.39	37.98	38.11
5856	NYSE	BK	Tue, Jul 15, 2014	38.13	38.48	37.90	38.24
5855	NYSE	BK	Mon, Jul 14, 2014	37.95	38.09	37.53	37.64
5854	NYSE	BK	Fri, Jul 11, 2014	37.59	37.65	37.40	37.61
5853	NYSE	BK	Thu, Jul 10, 2014	37.15	37.78	37.12	37.72
5852	NYSE	BK	Wed, Jul 9, 2014	38.17	38.21	37.44	37.63
5851	NYSE	BK	Tue, Jul 8, 2014	37.62	37.65	37.13	37.60
5850	NYSE	BK	Mon, Jul 7, 2014	37.50	37.77	37.43	37.72
5849	NYSE	BK	Thu, Jul 3, 2014	37.85	38.09	37.75	37.93
5848	NYSE	BK	Wed, Jul 2, 2014	37.92	38.07	37.56	37.61
5847	NYSE	BK	Tue, Jul 1, 2014	37.85	38.31	37.75	37.90
5846	NYSE	BK	Mon, Jun 30, 2014	37.61	37.95	36.89	37.48
5845	NYSE	BK	Fri, Jun 27, 2014	35.71	36.28	35.69	36.23
5844	NYSE	BK	Thu, Jun 26, 2014	35.91	36.19	35.43	35.86
5843	NYSE	BK	Wed, Jun 25, 2014	35.81	36.39	35.76	36.24
5842	NYSE	BK	Tue, Jun 24, 2014	36.00	36.36	35.88	35.97
5841	NYSE	BK	Mon, Jun 23, 2014	36.01	36.25	35.90	36.11
5840	NYSE	BK	Fri, Jun 20, 2014	35.78	36.02	35.71	36.01
5839	NYSE	BK	Thu, Jun 19, 2014	35.73	35.79	35.37	35.66
5838	NYSE	BK	Wed, Jun 18, 2014	35.58	35.92	35.31	35.91
5837	NYSE	BK	Tue, Jun 17, 2014	34.78	35.65	34.66	35.61
5836	NYSE	BK	Mon, Jun 16, 2014	35.18	35.19	34.80	34.86
5835	NYSE	BK	Fri, Jun 13, 2014	35.35	35.55	35.25	35.36
5834	NYSE	BK	Thu, Jun 12, 2014	35.25	35.35	35.12	35.31
5833	NYSE	BK	Wed, Jun 11, 2014	35.27	35.41	35.14	35.38
5832	NYSE	BK	Tue, Jun 10, 2014	35.32	35.50	35.24	35.48
5831	NYSE	BK	Mon, Jun 9, 2014	35.15	35.54	35.11	35.44
5830	NYSE	BK	Fri, Jun 6, 2014	35.00	35.29	34.94	35.19
5829	NYSE	BK	Thu, Jun 5, 2014	34.65	35.07	34.44	34.95
5828	NYSE	BK	Wed, Jun 4, 2014	34.55	34.86	34.47	34.62
5827	NYSE	BK	Tue, Jun 3, 2014	34.52	34.73	34.43	34.58
5826	NYSE	BK	Mon, Jun 2, 2014	34.56	34.79	34.27	34.65
5825	NYSE	BK	Fri, May 30, 2014	34.49	34.64	34.29	34.56
5824	NYSE	BK	Thu, May 29, 2014	34.38	34.58	34.33	34.58
5823	NYSE	BK	Wed, May 28, 2014	34.61	34.65	34.36	34.37
5822	NYSE	BK	Tue, May 27, 2014	34.60	34.83	34.44	34.65
5821	NYSE	BK	Fri, May 23, 2014	34.55	34.62	34.13	34.59
5820	NYSE	BK	Thu, May 22, 2014	34.39	34.67	34.27	34.57
5819	NYSE	BK	Wed, May 21, 2014	34.32	34.60	34.19	34.33
5818	NYSE	BK	Tue, May 20, 2014	34.08	34.16	33.89	34.08
5817	NYSE	BK	Mon, May 19, 2014	33.89	34.20	33.85	34.10
5816	NYSE	BK	Fri, May 16, 2014	33.66	34.04	33.55	34.03
5815	NYSE	BK	Thu, May 15, 2014	34.05	34.05	33.27	33.65
5814	NYSE	BK	Wed, May 14, 2014	34.77	34.85	34.08	34.18
5813	NYSE	BK	Tue, May 13, 2014	34.76	34.95	34.58	34.86
5812	NYSE	BK	Mon, May 12, 2014	34.30	34.81	34.29	34.78
5811	NYSE	BK	Fri, May 9, 2014	34.28	34.41	33.78	34.10
5810	NYSE	BK	Thu, May 8, 2014	34.29	34.59	34.15	34.47
5809	NYSE	BK	Wed, May 7, 2014	33.76	34.32	33.58	34.30
5808	NYSE	BK	Tue, May 6, 2014	34.18	34.18	33.60	33.60
5807	NYSE	BK	Mon, May 5, 2014	34.11	34.41	33.86	34.30
5806	NYSE	BK	Fri, May 2, 2014	34.11	34.77	34.01	34.43
5805	NYSE	BK	Thu, May 1, 2014	33.92	34.19	33.76	33.95
5804	NYSE	BK	Wed, Apr 30, 2014	33.84	33.96	33.58	33.87
5803	NYSE	BK	Tue, Apr 29, 2014	33.58	33.94	33.44	33.82
5802	NYSE	BK	Mon, Apr 28, 2014	33.64	33.75	33.02	33.36
5801	NYSE	BK	Fri, Apr 25, 2014	33.17	33.68	33.14	33.60
5800	NYSE	BK	Thu, Apr 24, 2014	34.28	34.33	33.57	33.62
5799	NYSE	BK	Wed, Apr 23, 2014	33.49	34.64	33.43	34.21
5798	NYSE	BK	Tue, Apr 22, 2014	33.56	34.01	33.30	33.75
5797	NYSE	BK	Mon, Apr 21, 2014	33.68	33.84	33.56	33.71
5796	NYSE	BK	Thu, Apr 17, 2014	33.42	33.85	33.37	33.76
5795	NYSE	BK	Wed, Apr 16, 2014	33.10	33.49	33.01	33.42
5794	NYSE	BK	Tue, Apr 15, 2014	33.89	34.03	32.68	33.25
5793	NYSE	BK	Mon, Apr 14, 2014	33.49	33.52	32.84	33.23
5792	NYSE	BK	Fri, Apr 11, 2014	33.21	33.48	32.66	33.12
5791	NYSE	BK	Thu, Apr 10, 2014	34.00	34.03	33.31	33.33
5790	NYSE	BK	Wed, Apr 9, 2014	34.37	34.37	33.74	33.97
5789	NYSE	BK	Tue, Apr 8, 2014	34.47	34.47	33.52	33.88
5788	NYSE	BK	Mon, Apr 7, 2014	34.56	34.57	33.75	33.82
5787	NYSE	BK	Fri, Apr 4, 2014	35.67	35.72	34.60	34.60
5786	NYSE	BK	Thu, Apr 3, 2014	35.26	35.41	35.02	35.39
5785	NYSE	BK	Wed, Apr 2, 2014	33.74	35.43	33.74	35.27
5784	NYSE	BK	Tue, Apr 1, 2014	35.81	35.86	35.18	35.41
5783	NYSE	BK	Mon, Mar 31, 2014	35.31	35.49	35.25	35.29
5782	NYSE	BK	Fri, Mar 28, 2014	35.25	35.43	35.01	35.10
5781	NYSE	BK	Thu, Mar 27, 2014	35.20	35.46	34.72	35.00
5780	NYSE	BK	Wed, Mar 26, 2014	35.60	35.61	35.10	35.15
5779	NYSE	BK	Tue, Mar 25, 2014	35.68	35.74	34.88	35.40
5778	NYSE	BK	Mon, Mar 24, 2014	35.46	35.88	35.35	35.58
5777	NYSE	BK	Fri, Mar 21, 2014	35.65	35.86	35.11	35.25
5776	NYSE	BK	Thu, Mar 20, 2014	34.16	35.30	34.10	35.22
5775	NYSE	BK	Wed, Mar 19, 2014	33.49	34.22	33.32	34.19
5774	NYSE	BK	Tue, Mar 18, 2014	33.42	33.56	33.33	33.49
5773	NYSE	BK	Mon, Mar 17, 2014	33.33	33.71	33.28	33.37
5772	NYSE	BK	Fri, Mar 14, 2014	33.14	33.23	32.89	33.13
5771	NYSE	BK	Thu, Mar 13, 2014	33.36	33.47	33.00	33.17
5770	NYSE	BK	Wed, Mar 12, 2014	32.58	33.31	32.58	33.30
5769	NYSE	BK	Tue, Mar 11, 2014	33.48	33.53	33.08	33.22
5768	NYSE	BK	Mon, Mar 10, 2014	33.37	33.43	33.19	33.34
5767	NYSE	BK	Fri, Mar 7, 2014	33.00	33.56	32.92	33.51
5766	NYSE	BK	Thu, Mar 6, 2014	32.51	32.90	32.47	32.76
5765	NYSE	BK	Wed, Mar 5, 2014	32.41	32.57	32.24	32.44
5764	NYSE	BK	Tue, Mar 4, 2014	32.24	32.49	32.17	32.40
5763	NYSE	BK	Mon, Mar 3, 2014	31.64	31.94	31.40	31.87
5762	NYSE	BK	Fri, Feb 28, 2014	31.84	32.11	31.70	32.00
5761	NYSE	BK	Thu, Feb 27, 2014	31.40	31.89	31.32	31.87
5760	NYSE	BK	Wed, Feb 26, 2014	31.50	31.58	31.14	31.40
5759	NYSE	BK	Tue, Feb 25, 2014	31.73	31.75	31.38	31.45
5758	NYSE	BK	Mon, Feb 24, 2014	31.13	31.98	31.13	31.80
5757	NYSE	BK	Fri, Feb 21, 2014	31.22	31.58	31.12	31.35
5756	NYSE	BK	Thu, Feb 20, 2014	31.18	31.28	30.82	31.18
5755	NYSE	BK	Wed, Feb 19, 2014	31.63	31.83	31.10	31.13
5754	NYSE	BK	Tue, Feb 18, 2014	31.85	31.95	31.69	31.76
5753	NYSE	BK	Fri, Feb 14, 2014	31.91	32.02	31.71	31.79
5752	NYSE	BK	Thu, Feb 13, 2014	31.74	32.01	31.68	31.98
5751	NYSE	BK	Wed, Feb 12, 2014	32.04	32.27	31.82	31.98
5750	NYSE	BK	Tue, Feb 11, 2014	31.53	32.04	31.33	31.97
5749	NYSE	BK	Mon, Feb 10, 2014	31.75	31.77	31.34	31.51
5748	NYSE	BK	Fri, Feb 7, 2014	31.64	31.84	31.39	31.79
5747	NYSE	BK	Thu, Feb 6, 2014	31.01	31.49	30.96	31.47
5746	NYSE	BK	Wed, Feb 5, 2014	31.14	31.27	30.84	30.93
5745	NYSE	BK	Tue, Feb 4, 2014	31.17	31.35	30.94	31.19
5744	NYSE	BK	Mon, Feb 3, 2014	31.89	32.02	30.88	30.91
5743	NYSE	BK	Fri, Jan 31, 2014	31.77	32.23	31.66	31.96
5742	NYSE	BK	Thu, Jan 30, 2014	32.05	32.59	32.04	32.41
5741	NYSE	BK	Wed, Jan 29, 2014	31.78	32.29	31.67	31.73
5740	NYSE	BK	Tue, Jan 28, 2014	32.18	32.32	32.01	32.22
5739	NYSE	BK	Mon, Jan 27, 2014	32.34	32.55	31.90	32.04
5738	NYSE	BK	Fri, Jan 24, 2014	32.71	33.00	32.31	32.34
5737	NYSE	BK	Thu, Jan 23, 2014	33.08	33.21	32.84	33.12
5736	NYSE	BK	Wed, Jan 22, 2014	33.07	33.44	33.03	33.41
5735	NYSE	BK	Tue, Jan 21, 2014	32.99	33.12	32.75	33.09
5734	NYSE	BK	Fri, Jan 17, 2014	33.45	33.48	32.63	32.70
5733	NYSE	BK	Thu, Jan 16, 2014	34.14	34.18	33.80	33.92
5732	NYSE	BK	Wed, Jan 15, 2014	34.07	34.17	33.79	34.16
5731	NYSE	BK	Tue, Jan 14, 2014	33.65	33.86	33.50	33.82
5730	NYSE	BK	Mon, Jan 13, 2014	34.19	34.28	33.43	33.50
5729	NYSE	BK	Fri, Jan 10, 2014	34.67	34.73	34.05	34.23
5728	NYSE	BK	Thu, Jan 9, 2014	34.71	34.83	34.32	34.70
5727	NYSE	BK	Wed, Jan 8, 2014	34.64	34.84	34.31	34.66
5726	NYSE	BK	Tue, Jan 7, 2014	35.10	35.17	34.33	34.54
5725	NYSE	BK	Mon, Jan 6, 2014	35.28	35.66	34.88	34.95
5724	NYSE	BK	Fri, Jan 3, 2014	34.61	35.34	34.58	34.96
5723	NYSE	BK	Thu, Jan 2, 2014	34.30	35.03	34.30	34.56
5722	NYSE	BK	Tue, Dec 31, 2013	34.64	34.99	34.57	34.94
5721	NYSE	BK	Mon, Dec 30, 2013	34.63	34.65	34.44	34.54
5720	NYSE	BK	Fri, Dec 27, 2013	34.55	34.64	34.40	34.50
5719	NYSE	BK	Thu, Dec 26, 2013	34.43	34.64	34.39	34.56
5718	NYSE	BK	Tue, Dec 24, 2013	34.47	34.50	34.25	34.41
5717	NYSE	BK	Mon, Dec 23, 2013	34.09	34.42	33.99	34.37
5716	NYSE	BK	Fri, Dec 20, 2013	33.96	34.13	33.84	33.88
5715	NYSE	BK	Thu, Dec 19, 2013	33.80	33.97	33.59	33.87
5714	NYSE	BK	Wed, Dec 18, 2013	33.40	33.92	32.85	33.89
5713	NYSE	BK	Tue, Dec 17, 2013	33.13	33.15	32.84	32.86
5712	NYSE	BK	Mon, Dec 16, 2013	33.04	33.24	32.99	33.14
5711	NYSE	BK	Fri, Dec 13, 2013	32.90	33.20	32.78	32.91
5710	NYSE	BK	Thu, Dec 12, 2013	32.86	33.10	32.81	32.84
5709	NYSE	BK	Wed, Dec 11, 2013	33.47	33.59	32.75	32.84
5708	NYSE	BK	Tue, Dec 10, 2013	33.49	33.87	33.49	33.50
5707	NYSE	BK	Mon, Dec 9, 2013	33.79	33.87	33.50	33.65
5706	NYSE	BK	Fri, Dec 6, 2013	33.56	33.68	33.28	33.62
5705	NYSE	BK	Thu, Dec 5, 2013	33.13	33.28	33.03	33.13
5704	NYSE	BK	Wed, Dec 4, 2013	33.12	33.62	33.02	33.37
5703	NYSE	BK	Tue, Dec 3, 2013	33.39	33.64	33.01	33.20
5702	NYSE	BK	Mon, Dec 2, 2013	33.79	34.04	33.58	33.64
5701	NYSE	BK	Fri, Nov 29, 2013	34.00	34.11	33.65	33.70
5700	NYSE	BK	Wed, Nov 27, 2013	34.18	34.18	33.62	33.91
5699	NYSE	BK	Tue, Nov 26, 2013	33.82	34.06	33.64	33.65
5698	NYSE	BK	Mon, Nov 25, 2013	33.75	34.26	33.72	33.78
5697	NYSE	BK	Fri, Nov 22, 2013	33.72	33.75	33.39	33.63
5696	NYSE	BK	Thu, Nov 21, 2013	33.41	33.77	33.21	33.72
5695	NYSE	BK	Wed, Nov 20, 2013	33.17	33.59	33.01	33.33
5694	NYSE	BK	Tue, Nov 19, 2013	33.08	33.40	32.93	32.98
5693	NYSE	BK	Mon, Nov 18, 2013	33.47	33.51	33.04	33.13
5692	NYSE	BK	Fri, Nov 15, 2013	33.12	33.48	33.09	33.42
5691	NYSE	BK	Thu, Nov 14, 2013	33.15	33.32	32.90	33.13
5690	NYSE	BK	Wed, Nov 13, 2013	32.35	33.00	32.28	33.00
5689	NYSE	BK	Tue, Nov 12, 2013	32.93	33.07	32.50	32.56
5688	NYSE	BK	Mon, Nov 11, 2013	33.20	33.33	32.99	33.08
5687	NYSE	BK	Fri, Nov 8, 2013	31.96	33.17	31.96	33.15
5686	NYSE	BK	Thu, Nov 7, 2013	32.43	32.59	31.95	32.01
5685	NYSE	BK	Wed, Nov 6, 2013	32.56	32.56	32.20	32.37
5684	NYSE	BK	Tue, Nov 5, 2013	32.30	32.52	32.11	32.35
5683	NYSE	BK	Mon, Nov 4, 2013	32.40	32.60	32.21	32.51
5682	NYSE	BK	Fri, Nov 1, 2013	31.93	32.49	31.90	32.36
5681	NYSE	BK	Thu, Oct 31, 2013	31.91	32.13	31.76	31.80
5680	NYSE	BK	Wed, Oct 30, 2013	32.20	32.23	31.88	31.99
5679	NYSE	BK	Tue, Oct 29, 2013	31.85	32.15	31.81	32.13
5678	NYSE	BK	Mon, Oct 28, 2013	31.87	32.13	31.74	31.83
5677	NYSE	BK	Fri, Oct 25, 2013	31.80	31.90	31.64	31.83
5676	NYSE	BK	Thu, Oct 24, 2013	31.54	31.70	31.47	31.66
5675	NYSE	BK	Wed, Oct 23, 2013	31.37	31.61	31.34	31.58
5674	NYSE	BK	Tue, Oct 22, 2013	31.66	31.69	31.37	31.59
5673	NYSE	BK	Mon, Oct 21, 2013	31.45	31.67	31.34	31.62
5672	NYSE	BK	Fri, Oct 18, 2013	31.38	31.55	31.22	31.48
5671	NYSE	BK	Thu, Oct 17, 2013	30.45	31.44	30.45	31.33
5670	NYSE	BK	Wed, Oct 16, 2013	31.17	31.39	30.52	30.76
5669	NYSE	BK	Tue, Oct 15, 2013	31.11	31.20	30.73	30.85
5668	NYSE	BK	Mon, Oct 14, 2013	30.61	31.19	30.48	31.18
5667	NYSE	BK	Fri, Oct 11, 2013	30.69	30.95	30.42	30.77
5666	NYSE	BK	Thu, Oct 10, 2013	30.23	30.81	30.19	30.81
5665	NYSE	BK	Wed, Oct 9, 2013	29.65	29.94	29.58	29.78
5664	NYSE	BK	Tue, Oct 8, 2013	30.24	30.30	29.55	29.57
5663	NYSE	BK	Mon, Oct 7, 2013	30.17	30.48	30.05	30.23
5662	NYSE	BK	Fri, Oct 4, 2013	29.96	30.56	29.85	30.50
5661	NYSE	BK	Thu, Oct 3, 2013	30.40	30.41	29.72	29.92
5660	NYSE	BK	Wed, Oct 2, 2013	30.47	30.61	30.25	30.46
5659	NYSE	BK	Tue, Oct 1, 2013	30.29	30.76	30.22	30.75
5658	NYSE	BK	Mon, Sep 30, 2013	29.97	30.34	29.82	30.19
5657	NYSE	BK	Fri, Sep 27, 2013	30.25	30.37	30.11	30.24
5656	NYSE	BK	Thu, Sep 26, 2013	30.53	30.81	30.48	30.59
5655	NYSE	BK	Wed, Sep 25, 2013	30.23	30.72	30.06	30.52
5654	NYSE	BK	Tue, Sep 24, 2013	30.37	30.53	30.09	30.19
5653	NYSE	BK	Mon, Sep 23, 2013	30.71	30.75	30.20	30.30
5652	NYSE	BK	Fri, Sep 20, 2013	31.21	31.38	30.73	30.85
5651	NYSE	BK	Thu, Sep 19, 2013	31.53	31.57	30.69	31.08
5650	NYSE	BK	Wed, Sep 18, 2013	31.45	31.91	31.30	31.38
5649	NYSE	BK	Tue, Sep 17, 2013	31.42	31.49	31.25	31.45
5648	NYSE	BK	Mon, Sep 16, 2013	31.49	31.59	31.20	31.40
5647	NYSE	BK	Fri, Sep 13, 2013	31.09	31.20	30.87	31.11
5646	NYSE	BK	Thu, Sep 12, 2013	31.20	31.30	31.00	31.04
5645	NYSE	BK	Wed, Sep 11, 2013	31.27	31.32	31.05	31.23
5644	NYSE	BK	Tue, Sep 10, 2013	31.08	31.37	31.05	31.28
5643	NYSE	BK	Mon, Sep 9, 2013	30.55	30.79	30.40	30.79
5642	NYSE	BK	Fri, Sep 6, 2013	30.76	30.80	29.98	30.46
5641	NYSE	BK	Thu, Sep 5, 2013	30.39	30.80	30.34	30.66
5640	NYSE	BK	Wed, Sep 4, 2013	30.07	30.55	30.01	30.39
5639	NYSE	BK	Tue, Sep 3, 2013	30.13	30.54	29.93	30.12
5638	NYSE	BK	Fri, Aug 30, 2013	29.89	29.90	29.62	29.74
5637	NYSE	BK	Thu, Aug 29, 2013	29.69	30.07	29.59	29.83
5636	NYSE	BK	Wed, Aug 28, 2013	29.63	29.90	29.52	29.75
5635	NYSE	BK	Tue, Aug 27, 2013	30.21	30.30	29.62	29.66
5634	NYSE	BK	Mon, Aug 26, 2013	30.83	31.00	30.65	30.66
5633	NYSE	BK	Fri, Aug 23, 2013	31.13	31.16	30.69	30.85
5632	NYSE	BK	Thu, Aug 22, 2013	30.38	31.23	30.31	31.02
5631	NYSE	BK	Wed, Aug 21, 2013	30.44	30.61	30.07	30.28
5630	NYSE	BK	Tue, Aug 20, 2013	30.33	30.66	30.00	30.56
5629	NYSE	BK	Mon, Aug 19, 2013	30.52	30.52	30.10	30.13
5628	NYSE	BK	Fri, Aug 16, 2013	30.32	30.73	30.31	30.57
5627	NYSE	BK	Thu, Aug 15, 2013	30.40	30.49	30.11	30.42
5626	NYSE	BK	Wed, Aug 14, 2013	30.70	30.99	30.66	30.69
5625	NYSE	BK	Tue, Aug 13, 2013	30.82	30.88	30.56	30.75
5624	NYSE	BK	Mon, Aug 12, 2013	30.75	31.02	30.62	30.75
5623	NYSE	BK	Fri, Aug 9, 2013	31.01	31.19	30.88	30.97
5622	NYSE	BK	Thu, Aug 8, 2013	31.37	31.57	30.96	31.06
5621	NYSE	BK	Wed, Aug 7, 2013	31.32	31.48	31.00	31.17
5620	NYSE	BK	Tue, Aug 6, 2013	31.66	31.77	31.44	31.52
5619	NYSE	BK	Mon, Aug 5, 2013	31.74	31.83	31.53	31.68
5618	NYSE	BK	Fri, Aug 2, 2013	31.93	31.95	31.70	31.80
5617	NYSE	BK	Thu, Aug 1, 2013	31.83	32.25	31.82	32.00
5616	NYSE	BK	Wed, Jul 31, 2013	31.63	31.98	31.41	31.45
5615	NYSE	BK	Tue, Jul 30, 2013	31.70	31.95	31.46	31.55
5614	NYSE	BK	Mon, Jul 29, 2013	31.67	31.87	31.51	31.53
5613	NYSE	BK	Fri, Jul 26, 2013	31.55	31.77	31.35	31.76
5612	NYSE	BK	Thu, Jul 25, 2013	31.68	31.95	31.49	31.85
5611	NYSE	BK	Wed, Jul 24, 2013	32.28	32.30	31.77	31.92
5610	NYSE	BK	Tue, Jul 23, 2013	32.10	32.36	32.03	32.21
5609	NYSE	BK	Mon, Jul 22, 2013	31.68	32.19	31.61	32.07
5608	NYSE	BK	Fri, Jul 19, 2013	31.48	31.80	31.17	31.77
5607	NYSE	BK	Thu, Jul 18, 2013	31.01	31.82	30.92	31.47
5606	NYSE	BK	Wed, Jul 17, 2013	31.05	31.78	30.77	30.92
5605	NYSE	BK	Tue, Jul 16, 2013	30.68	30.74	30.21	30.35
5604	NYSE	BK	Mon, Jul 15, 2013	30.39	30.72	30.18	30.69
5603	NYSE	BK	Fri, Jul 12, 2013	29.77	30.09	29.64	30.06
5602	NYSE	BK	Thu, Jul 11, 2013	29.82	29.88	29.43	29.77
5601	NYSE	BK	Wed, Jul 10, 2013	29.34	29.55	29.07	29.33
5600	NYSE	BK	Tue, Jul 9, 2013	29.46	29.46	28.91	29.34
5599	NYSE	BK	Mon, Jul 8, 2013	29.45	29.52	28.95	29.12
5598	NYSE	BK	Fri, Jul 5, 2013	28.79	29.32	28.79	29.26
5597	NYSE	BK	Wed, Jul 3, 2013	28.18	28.64	28.01	28.53
5596	NYSE	BK	Tue, Jul 2, 2013	28.48	29.09	28.19	28.42
5595	NYSE	BK	Mon, Jul 1, 2013	28.22	28.99	28.21	28.47
5594	NYSE	BK	Fri, Jun 28, 2013	28.58	28.61	27.91	28.05
5593	NYSE	BK	Thu, Jun 27, 2013	28.58	28.80	28.39	28.72
5592	NYSE	BK	Wed, Jun 26, 2013	28.52	28.64	28.29	28.33
5591	NYSE	BK	Tue, Jun 25, 2013	28.20	28.38	27.98	28.27
5590	NYSE	BK	Mon, Jun 24, 2013	28.14	28.23	27.54	27.86
5589	NYSE	BK	Fri, Jun 21, 2013	29.26	29.29	28.10	28.45
5588	NYSE	BK	Thu, Jun 20, 2013	29.38	29.38	28.86	28.97
5587	NYSE	BK	Wed, Jun 19, 2013	29.76	30.21	29.46	29.65
5586	NYSE	BK	Tue, Jun 18, 2013	29.47	29.88	29.31	29.77
5585	NYSE	BK	Mon, Jun 17, 2013	29.37	29.61	29.14	29.37
5584	NYSE	BK	Fri, Jun 14, 2013	29.48	29.59	29.06	29.13
5583	NYSE	BK	Thu, Jun 13, 2013	28.99	29.51	28.89	29.48
5582	NYSE	BK	Wed, Jun 12, 2013	29.74	29.79	29.04	29.06
5581	NYSE	BK	Tue, Jun 11, 2013	29.87	30.03	29.46	29.49
5580	NYSE	BK	Mon, Jun 10, 2013	30.02	30.46	29.81	30.16
5579	NYSE	BK	Fri, Jun 7, 2013	29.76	29.92	29.45	29.85
5578	NYSE	BK	Thu, Jun 6, 2013	29.01	29.53	28.68	29.51
5577	NYSE	BK	Wed, Jun 5, 2013	29.81	29.88	28.97	29.01
5576	NYSE	BK	Tue, Jun 4, 2013	30.21	30.49	29.79	29.90
5575	NYSE	BK	Mon, Jun 3, 2013	30.16	30.45	29.61	30.21
5574	NYSE	BK	Fri, May 31, 2013	30.48	30.85	30.06	30.06
5573	NYSE	BK	Thu, May 30, 2013	30.17	30.79	30.04	30.55
5572	NYSE	BK	Wed, May 29, 2013	29.86	30.44	29.84	30.09
5571	NYSE	BK	Tue, May 28, 2013	29.90	30.39	29.85	30.09
5570	NYSE	BK	Fri, May 24, 2013	29.43	29.53	29.24	29.51
5569	NYSE	BK	Thu, May 23, 2013	29.43	29.82	29.30	29.64
5568	NYSE	BK	Wed, May 22, 2013	30.11	30.52	29.67	29.78
5567	NYSE	BK	Tue, May 21, 2013	30.41	30.60	30.04	30.09
5566	NYSE	BK	Mon, May 20, 2013	30.40	30.64	30.31	30.41
5565	NYSE	BK	Fri, May 17, 2013	29.93	30.56	29.93	30.44
5564	NYSE	BK	Thu, May 16, 2013	30.03	30.26	29.74	29.86
5563	NYSE	BK	Wed, May 15, 2013	29.90	30.30	29.71	30.21
5562	NYSE	BK	Tue, May 14, 2013	28.85	30.00	28.79	29.95
5561	NYSE	BK	Mon, May 13, 2013	28.22	28.97	28.15	28.82
5560	NYSE	BK	Fri, May 10, 2013	28.20	28.31	28.10	28.29
5559	NYSE	BK	Thu, May 9, 2013	28.39	28.47	28.17	28.18
5558	NYSE	BK	Wed, May 8, 2013	28.38	28.42	28.10	28.39
5557	NYSE	BK	Tue, May 7, 2013	28.31	28.47	28.08	28.41
5556	NYSE	BK	Mon, May 6, 2013	28.37	28.58	28.15	28.20
5555	NYSE	BK	Fri, May 3, 2013	28.28	28.50	28.23	28.38
5554	NYSE	BK	Thu, May 2, 2013	27.81	28.16	27.73	27.94
5553	NYSE	BK	Wed, May 1, 2013	28.13	28.22	27.62	27.70
5552	NYSE	BK	Tue, Apr 30, 2013	28.12	28.30	27.89	28.22
5551	NYSE	BK	Mon, Apr 29, 2013	27.79	28.15	27.79	28.08
5550	NYSE	BK	Fri, Apr 26, 2013	27.74	27.95	27.63	27.89
5549	NYSE	BK	Thu, Apr 25, 2013	27.83	28.07	27.69	27.78
5548	NYSE	BK	Wed, Apr 24, 2013	27.61	27.92	27.55	27.85
5547	NYSE	BK	Tue, Apr 23, 2013	27.37	27.59	27.16	27.54
5546	NYSE	BK	Mon, Apr 22, 2013	27.03	27.28	26.79	27.15
5545	NYSE	BK	Fri, Apr 19, 2013	26.87	27.01	26.64	26.99
5544	NYSE	BK	Thu, Apr 18, 2013	27.28	27.38	26.64	26.70
5543	NYSE	BK	Wed, Apr 17, 2013	27.09	27.45	26.76	27.19
5542	NYSE	BK	Tue, Apr 16, 2013	27.60	27.83	27.33	27.76
5541	NYSE	BK	Mon, Apr 15, 2013	28.35	28.36	27.32	27.33
5540	NYSE	BK	Fri, Apr 12, 2013	28.37	28.70	28.36	28.45
5539	NYSE	BK	Thu, Apr 11, 2013	28.66	29.02	28.43	28.65
5538	NYSE	BK	Wed, Apr 10, 2013	27.78	28.64	27.78	28.62
5537	NYSE	BK	Tue, Apr 9, 2013	27.58	27.88	27.45	27.71
5536	NYSE	BK	Mon, Apr 8, 2013	27.33	27.53	27.15	27.50
5535	NYSE	BK	Fri, Apr 5, 2013	27.02	27.41	26.85	27.36
5534	NYSE	BK	Thu, Apr 4, 2013	27.49	27.75	27.39	27.47
5533	NYSE	BK	Wed, Apr 3, 2013	28.19	28.19	27.38	27.43
5532	NYSE	BK	Tue, Apr 2, 2013	27.93	28.14	27.90	28.12
5531	NYSE	BK	Mon, Apr 1, 2013	27.91	28.23	27.69	27.87
5530	NYSE	BK	Thu, Mar 28, 2013	27.92	28.07	27.76	27.99
5529	NYSE	BK	Wed, Mar 27, 2013	28.12	28.12	27.77	27.90
5528	NYSE	BK	Tue, Mar 26, 2013	28.30	28.48	28.21	28.31
5527	NYSE	BK	Mon, Mar 25, 2013	28.32	28.48	28.08	28.19
5526	NYSE	BK	Fri, Mar 22, 2013	27.96	28.38	27.94	28.27
5525	NYSE	BK	Thu, Mar 21, 2013	28.10	28.23	27.81	27.85
5524	NYSE	BK	Wed, Mar 20, 2013	28.40	28.63	28.15	28.26
5523	NYSE	BK	Tue, Mar 19, 2013	28.47	28.62	28.07	28.21
5522	NYSE	BK	Mon, Mar 18, 2013	28.29	28.48	28.27	28.36
5521	NYSE	BK	Fri, Mar 15, 2013	28.86	29.07	28.52	28.85
5520	NYSE	BK	Thu, Mar 14, 2013	28.92	29.13	28.82	28.99
5519	NYSE	BK	Wed, Mar 13, 2013	28.63	28.97	28.57	28.87
5518	NYSE	BK	Tue, Mar 12, 2013	28.56	28.72	28.49	28.61
5517	NYSE	BK	Mon, Mar 11, 2013	28.40	28.71	28.18	28.63
5516	NYSE	BK	Fri, Mar 8, 2013	28.22	28.65	28.18	28.52
5515	NYSE	BK	Thu, Mar 7, 2013	27.82	28.08	27.77	28.01
5514	NYSE	BK	Wed, Mar 6, 2013	28.03	28.20	27.73	27.75
5513	NYSE	BK	Tue, Mar 5, 2013	27.82	28.01	27.74	27.84
5512	NYSE	BK	Mon, Mar 4, 2013	27.16	27.59	27.09	27.58
5511	NYSE	BK	Fri, Mar 1, 2013	26.99	27.35	26.74	27.20
5510	NYSE	BK	Thu, Feb 28, 2013	27.40	27.50	27.12	27.14
5509	NYSE	BK	Wed, Feb 27, 2013	27.03	27.46	26.90	27.40
5508	NYSE	BK	Tue, Feb 26, 2013	26.98	27.12	26.67	27.07
5507	NYSE	BK	Mon, Feb 25, 2013	27.80	27.88	26.82	26.82
5506	NYSE	BK	Fri, Feb 22, 2013	27.58	27.66	27.42	27.63
5505	NYSE	BK	Thu, Feb 21, 2013	27.84	27.86	27.20	27.32
5504	NYSE	BK	Wed, Feb 20, 2013	28.20	28.26	27.82	27.86
5503	NYSE	BK	Tue, Feb 19, 2013	28.10	28.26	27.96	28.24
5502	NYSE	BK	Fri, Feb 15, 2013	28.16	28.36	27.80	27.99
5501	NYSE	BK	Thu, Feb 14, 2013	28.10	28.21	28.03	28.10
5500	NYSE	BK	Wed, Feb 13, 2013	27.96	28.45	27.93	28.17
5499	NYSE	BK	Tue, Feb 12, 2013	27.76	28.00	27.65	27.90
5498	NYSE	BK	Mon, Feb 11, 2013	27.83	27.94	27.60	27.93
5497	NYSE	BK	Fri, Feb 8, 2013	27.80	28.00	27.76	27.90
5496	NYSE	BK	Thu, Feb 7, 2013	27.67	27.86	27.50	27.81
5495	NYSE	BK	Wed, Feb 6, 2013	27.21	27.65	27.10	27.65
5494	NYSE	BK	Tue, Feb 5, 2013	27.26	27.50	27.16	27.39
5493	NYSE	BK	Mon, Feb 4, 2013	27.06	27.35	27.00	27.19
5492	NYSE	BK	Fri, Feb 1, 2013	27.31	27.67	27.20	27.35
5491	NYSE	BK	Thu, Jan 31, 2013	27.20	27.33	27.08	27.16
5490	NYSE	BK	Wed, Jan 30, 2013	27.15	27.45	27.03	27.31
5489	NYSE	BK	Tue, Jan 29, 2013	26.92	27.28	26.89	27.28
5488	NYSE	BK	Mon, Jan 28, 2013	27.15	27.26	26.84	27.09
5487	NYSE	BK	Fri, Jan 25, 2013	27.07	27.19	26.85	27.08
5486	NYSE	BK	Thu, Jan 24, 2013	26.81	27.12	26.80	27.01
5485	NYSE	BK	Wed, Jan 23, 2013	26.81	27.00	26.76	26.93
5484	NYSE	BK	Tue, Jan 22, 2013	26.43	27.00	26.43	26.98
5483	NYSE	BK	Fri, Jan 18, 2013	26.40	26.57	26.11	26.53
5482	NYSE	BK	Thu, Jan 17, 2013	25.82	26.58	25.72	26.44
5481	NYSE	BK	Wed, Jan 16, 2013	25.79	26.20	25.62	26.04
5480	NYSE	BK	Tue, Jan 15, 2013	26.63	26.90	26.58	26.78
5479	NYSE	BK	Mon, Jan 14, 2013	26.67	26.79	26.48	26.72
5478	NYSE	BK	Fri, Jan 11, 2013	26.73	26.80	26.42	26.78
5477	NYSE	BK	Thu, Jan 10, 2013	26.88	27.00	26.65	26.83
5476	NYSE	BK	Wed, Jan 9, 2013	26.64	26.92	26.47	26.61
5475	NYSE	BK	Tue, Jan 8, 2013	26.80	26.81	26.38	26.52
5474	NYSE	BK	Mon, Jan 7, 2013	26.69	26.91	26.30	26.89
5473	NYSE	BK	Fri, Jan 4, 2013	26.43	27.32	26.27	27.29
5472	NYSE	BK	Thu, Jan 3, 2013	26.86	26.86	26.41	26.58
5471	NYSE	BK	Wed, Jan 2, 2013	26.25	26.89	26.13	26.88
5470	NYSE	BK	Mon, Dec 31, 2012	25.30	25.73	25.26	25.70
5469	NYSE	BK	Fri, Dec 28, 2012	25.43	25.64	25.31	25.42
5468	NYSE	BK	Thu, Dec 27, 2012	25.67	25.77	25.20	25.65
5467	NYSE	BK	Wed, Dec 26, 2012	25.80	25.93	25.61	25.62
5466	NYSE	BK	Mon, Dec 24, 2012	25.80	26.05	25.71	25.74
5465	NYSE	BK	Fri, Dec 21, 2012	25.90	26.10	25.65	25.80
5464	NYSE	BK	Thu, Dec 20, 2012	25.91	26.25	25.87	26.20
5463	NYSE	BK	Wed, Dec 19, 2012	26.07	26.17	25.80	25.87
5462	NYSE	BK	Tue, Dec 18, 2012	25.43	26.04	25.35	26.02
5461	NYSE	BK	Mon, Dec 17, 2012	24.87	25.42	24.82	25.40
5460	NYSE	BK	Fri, Dec 14, 2012	24.62	24.80	24.60	24.72
5459	NYSE	BK	Thu, Dec 13, 2012	24.52	24.80	24.49	24.75
5458	NYSE	BK	Wed, Dec 12, 2012	24.61	24.90	24.52	24.53
5457	NYSE	BK	Tue, Dec 11, 2012	24.40	24.65	24.28	24.49
5456	NYSE	BK	Mon, Dec 10, 2012	24.21	24.37	24.09	24.29
5455	NYSE	BK	Fri, Dec 7, 2012	23.89	24.23	23.85	24.22
5454	NYSE	BK	Thu, Dec 6, 2012	23.73	23.87	23.59	23.74
5453	NYSE	BK	Wed, Dec 5, 2012	23.59	23.83	23.26	23.74
5452	NYSE	BK	Tue, Dec 4, 2012	24.12	24.13	23.62	23.76
5451	NYSE	BK	Mon, Dec 3, 2012	24.07	24.23	24.00	24.03
5450	NYSE	BK	Fri, Nov 30, 2012	24.20	24.22	23.85	23.94
5449	NYSE	BK	Thu, Nov 29, 2012	24.34	24.41	24.10	24.24
5448	NYSE	BK	Wed, Nov 28, 2012	23.88	24.19	23.73	24.19
5447	NYSE	BK	Tue, Nov 27, 2012	24.42	24.46	24.02	24.06
5446	NYSE	BK	Mon, Nov 26, 2012	24.26	24.44	24.08	24.42
5445	NYSE	BK	Fri, Nov 23, 2012	24.24	24.43	24.11	24.43
5444	NYSE	BK	Wed, Nov 21, 2012	24.10	24.11	23.85	24.04
5443	NYSE	BK	Tue, Nov 20, 2012	23.97	24.18	23.82	24.06
5442	NYSE	BK	Mon, Nov 19, 2012	24.03	24.16	23.82	24.01
5441	NYSE	BK	Fri, Nov 16, 2012	23.62	23.82	23.39	23.64
5440	NYSE	BK	Thu, Nov 15, 2012	23.56	23.79	23.39	23.57
5439	NYSE	BK	Wed, Nov 14, 2012	24.06	24.19	23.45	23.54
5438	NYSE	BK	Tue, Nov 13, 2012	24.02	24.29	23.86	24.01
5437	NYSE	BK	Mon, Nov 12, 2012	24.17	24.30	23.97	24.07
5436	NYSE	BK	Fri, Nov 9, 2012	23.93	24.50	23.93	24.11
5435	NYSE	BK	Thu, Nov 8, 2012	24.04	24.53	23.99	24.06
5434	NYSE	BK	Wed, Nov 7, 2012	24.68	24.91	23.99	24.00
5433	NYSE	BK	Tue, Nov 6, 2012	25.18	25.35	25.05	25.28
5432	NYSE	BK	Mon, Nov 5, 2012	24.68	25.18	24.57	25.11
5431	NYSE	BK	Fri, Nov 2, 2012	25.25	25.30	24.43	24.53
5430	NYSE	BK	Thu, Nov 1, 2012	24.82	25.13	24.62	25.10
5429	NYSE	BK	Wed, Oct 31, 2012	24.57	24.76	24.50	24.71
5428	NYSE	BK	Fri, Oct 26, 2012	24.21	24.63	24.02	24.37
5427	NYSE	BK	Thu, Oct 25, 2012	24.78	24.92	24.61	24.76
5426	NYSE	BK	Wed, Oct 24, 2012	24.53	24.84	24.49	24.62
5425	NYSE	BK	Tue, Oct 23, 2012	24.24	24.59	24.15	24.47
5424	NYSE	BK	Mon, Oct 22, 2012	24.48	24.86	24.40	24.65
5423	NYSE	BK	Fri, Oct 19, 2012	25.00	25.09	24.60	24.68
5422	NYSE	BK	Thu, Oct 18, 2012	24.86	25.26	24.59	24.98
5421	NYSE	BK	Wed, Oct 17, 2012	24.29	24.97	23.67	24.86
5420	NYSE	BK	Tue, Oct 16, 2012	23.28	23.70	23.04	23.56
5419	NYSE	BK	Mon, Oct 15, 2012	22.93	23.10	22.77	23.09
5418	NYSE	BK	Fri, Oct 12, 2012	23.04	23.12	22.63	22.84
5417	NYSE	BK	Thu, Oct 11, 2012	23.41	23.51	23.32	23.39
5416	NYSE	BK	Wed, Oct 10, 2012	23.29	23.36	22.97	23.16
5415	NYSE	BK	Tue, Oct 9, 2012	23.39	23.48	23.22	23.35
5414	NYSE	BK	Mon, Oct 8, 2012	23.30	23.40	23.20	23.38
5413	NYSE	BK	Fri, Oct 5, 2012	23.52	23.71	23.34	23.42
5412	NYSE	BK	Thu, Oct 4, 2012	22.91	23.38	22.82	23.33
5411	NYSE	BK	Wed, Oct 3, 2012	23.05	23.10	22.75	22.81
5410	NYSE	BK	Tue, Oct 2, 2012	23.02	23.14	22.85	22.96
5409	NYSE	BK	Mon, Oct 1, 2012	22.84	23.13	22.72	22.93
5408	NYSE	BK	Fri, Sep 28, 2012	22.63	22.76	22.42	22.62
5407	NYSE	BK	Thu, Sep 27, 2012	22.81	22.97	22.57	22.82
5406	NYSE	BK	Wed, Sep 26, 2012	22.59	22.77	22.45	22.64
5405	NYSE	BK	Tue, Sep 25, 2012	23.43	23.43	22.63	22.63
5404	NYSE	BK	Mon, Sep 24, 2012	23.14	23.38	23.04	23.20
5403	NYSE	BK	Fri, Sep 21, 2012	23.38	23.64	23.30	23.30
5402	NYSE	BK	Thu, Sep 20, 2012	23.20	23.34	23.03	23.15
5401	NYSE	BK	Wed, Sep 19, 2012	23.63	23.80	23.44	23.46
5400	NYSE	BK	Tue, Sep 18, 2012	23.75	23.92	23.46	23.66
5399	NYSE	BK	Mon, Sep 17, 2012	23.56	23.86	23.55	23.71
5398	NYSE	BK	Fri, Sep 14, 2012	23.49	23.72	23.30	23.62
5397	NYSE	BK	Thu, Sep 13, 2012	22.86	24.95	22.69	23.45
5396	NYSE	BK	Wed, Sep 12, 2012	22.89	23.01	22.80	22.89
5395	NYSE	BK	Tue, Sep 11, 2012	22.67	22.82	22.63	22.74
5394	NYSE	BK	Mon, Sep 10, 2012	22.64	22.95	22.63	22.70
5393	NYSE	BK	Fri, Sep 7, 2012	23.14	23.21	22.88	22.92
5392	NYSE	BK	Thu, Sep 6, 2012	22.80	23.20	22.72	23.03
5391	NYSE	BK	Wed, Sep 5, 2012	22.62	22.72	22.39	22.52
5390	NYSE	BK	Tue, Sep 4, 2012	22.49	22.67	22.27	22.55
5389	NYSE	BK	Fri, Aug 31, 2012	22.54	22.65	22.36	22.54
5388	NYSE	BK	Thu, Aug 30, 2012	22.34	22.41	22.11	22.30
5387	NYSE	BK	Wed, Aug 29, 2012	22.42	22.63	22.38	22.56
5386	NYSE	BK	Tue, Aug 28, 2012	22.28	22.61	22.20	22.41
5385	NYSE	BK	Mon, Aug 27, 2012	22.49	22.50	22.27	22.28
5384	NYSE	BK	Fri, Aug 24, 2012	22.37	22.50	22.15	22.43
5383	NYSE	BK	Thu, Aug 23, 2012	22.69	22.76	22.42	22.44
5382	NYSE	BK	Wed, Aug 22, 2012	22.70	22.92	22.60	22.73
5381	NYSE	BK	Tue, Aug 21, 2012	22.79	23.10	22.65	22.80
5380	NYSE	BK	Mon, Aug 20, 2012	22.64	22.87	22.47	22.80
5379	NYSE	BK	Fri, Aug 17, 2012	22.64	22.80	22.53	22.73
5378	NYSE	BK	Thu, Aug 16, 2012	22.24	22.61	22.00	22.51
5377	NYSE	BK	Wed, Aug 15, 2012	22.24	22.36	22.07	22.11
5376	NYSE	BK	Tue, Aug 14, 2012	22.31	22.59	22.07	22.15
5375	NYSE	BK	Mon, Aug 13, 2012	22.14	22.28	22.06	22.24
5374	NYSE	BK	Fri, Aug 10, 2012	22.23	22.41	22.05	22.25
5373	NYSE	BK	Thu, Aug 9, 2012	22.50	22.65	22.24	22.29
5372	NYSE	BK	Wed, Aug 8, 2012	22.17	22.60	22.10	22.57
5371	NYSE	BK	Tue, Aug 7, 2012	21.81	22.45	21.75	22.30
5370	NYSE	BK	Mon, Aug 6, 2012	21.86	22.02	21.69	21.72
5369	NYSE	BK	Fri, Aug 3, 2012	21.03	21.84	21.03	21.75
5368	NYSE	BK	Thu, Aug 2, 2012	20.89	21.07	20.42	20.67
5367	NYSE	BK	Wed, Aug 1, 2012	21.43	21.45	21.06	21.15
5366	NYSE	BK	Tue, Jul 31, 2012	21.34	21.45	21.20	21.28
5365	NYSE	BK	Mon, Jul 30, 2012	21.32	21.55	21.21	21.45
5364	NYSE	BK	Fri, Jul 27, 2012	21.19	21.54	20.98	21.39
5363	NYSE	BK	Thu, Jul 26, 2012	20.84	21.01	20.73	20.94
5362	NYSE	BK	Wed, Jul 25, 2012	20.59	20.75	20.48	20.60
5361	NYSE	BK	Tue, Jul 24, 2012	20.60	20.63	20.13	20.40
5360	NYSE	BK	Mon, Jul 23, 2012	20.43	20.63	20.24	20.53
5359	NYSE	BK	Fri, Jul 20, 2012	21.23	21.32	20.75	20.77
5358	NYSE	BK	Thu, Jul 19, 2012	21.67	21.82	21.21	21.29
5357	NYSE	BK	Wed, Jul 18, 2012	21.62	22.37	21.47	21.69
5356	NYSE	BK	Tue, Jul 17, 2012	21.87	21.91	21.24	21.72
5355	NYSE	BK	Mon, Jul 16, 2012	21.61	21.87	21.53	21.76
5354	NYSE	BK	Fri, Jul 13, 2012	21.10	21.79	21.10	21.77
5353	NYSE	BK	Thu, Jul 12, 2012	21.09	21.19	20.93	21.05
5352	NYSE	BK	Wed, Jul 11, 2012	21.34	21.46	21.17	21.31
5351	NYSE	BK	Tue, Jul 10, 2012	21.78	21.83	21.22	21.33
5350	NYSE	BK	Mon, Jul 9, 2012	21.67	21.83	21.35	21.58
5349	NYSE	BK	Fri, Jul 6, 2012	21.65	22.01	21.54	21.79
5348	NYSE	BK	Thu, Jul 5, 2012	22.20	22.26	21.90	21.97
5347	NYSE	BK	Tue, Jul 3, 2012	22.18	22.38	22.09	22.35
5346	NYSE	BK	Mon, Jul 2, 2012	22.09	22.20	21.82	22.18
5345	NYSE	BK	Fri, Jun 29, 2012	21.53	21.96	21.50	21.95
5344	NYSE	BK	Thu, Jun 28, 2012	20.86	21.08	20.61	21.04
5343	NYSE	BK	Wed, Jun 27, 2012	20.88	21.21	20.77	21.14
5342	NYSE	BK	Tue, Jun 26, 2012	20.83	20.99	20.61	20.85
5341	NYSE	BK	Mon, Jun 25, 2012	20.84	20.92	20.57	20.75
5340	NYSE	BK	Fri, Jun 22, 2012	21.08	21.32	20.99	21.20
5339	NYSE	BK	Thu, Jun 21, 2012	21.42	21.58	20.84	20.86
5338	NYSE	BK	Wed, Jun 20, 2012	21.47	21.61	21.15	21.34
5337	NYSE	BK	Tue, Jun 19, 2012	21.09	21.56	21.09	21.44
5336	NYSE	BK	Mon, Jun 18, 2012	20.93	21.18	20.83	20.94
5335	NYSE	BK	Fri, Jun 15, 2012	20.97	21.09	20.82	21.09
5334	NYSE	BK	Thu, Jun 14, 2012	20.61	21.02	20.53	20.90
5333	NYSE	BK	Wed, Jun 13, 2012	20.54	20.86	20.50	20.59
5332	NYSE	BK	Tue, Jun 12, 2012	20.25	20.70	20.01	20.68
5331	NYSE	BK	Mon, Jun 11, 2012	20.74	20.85	20.16	20.19
5330	NYSE	BK	Fri, Jun 8, 2012	20.37	20.51	20.18	20.50
5329	NYSE	BK	Thu, Jun 7, 2012	20.60	20.71	20.34	20.50
5328	NYSE	BK	Wed, Jun 6, 2012	19.84	20.28	19.71	20.27
5327	NYSE	BK	Tue, Jun 5, 2012	19.35	19.78	19.35	19.64
5326	NYSE	BK	Mon, Jun 4, 2012	19.73	19.97	19.30	19.51
5325	NYSE	BK	Fri, Jun 1, 2012	19.93	20.00	19.58	19.65
5324	NYSE	BK	Thu, May 31, 2012	20.33	20.56	20.07	20.36
5323	NYSE	BK	Wed, May 30, 2012	20.81	20.86	20.30	20.39
5322	NYSE	BK	Tue, May 29, 2012	20.88	21.15	20.81	21.14
5321	NYSE	BK	Fri, May 25, 2012	20.66	20.84	20.55	20.64
5320	NYSE	BK	Thu, May 24, 2012	20.54	20.73	20.37	20.73
5319	NYSE	BK	Wed, May 23, 2012	20.19	20.54	19.99	20.50
5318	NYSE	BK	Tue, May 22, 2012	20.45	20.86	20.25	20.39
5317	NYSE	BK	Mon, May 21, 2012	20.18	20.54	20.05	20.37
5316	NYSE	BK	Fri, May 18, 2012	20.56	20.60	20.17	20.24
5315	NYSE	BK	Thu, May 17, 2012	20.80	20.84	20.40	20.40
5314	NYSE	BK	Wed, May 16, 2012	21.29	21.41	20.81	20.81
5313	NYSE	BK	Tue, May 15, 2012	21.39	21.55	21.07	21.13
5312	NYSE	BK	Mon, May 14, 2012	21.74	22.02	21.38	21.40
5311	NYSE	BK	Fri, May 11, 2012	22.00	22.41	21.75	22.09
5310	NYSE	BK	Thu, May 10, 2012	22.48	22.57	22.17	22.23
5309	NYSE	BK	Wed, May 9, 2012	22.53	22.59	22.08	22.19
5308	NYSE	BK	Tue, May 8, 2012	22.94	23.05	22.68	22.87
5307	NYSE	BK	Mon, May 7, 2012	22.95	23.22	22.93	23.10
5306	NYSE	BK	Fri, May 4, 2012	23.34	23.44	23.02	23.07
5305	NYSE	BK	Thu, May 3, 2012	23.85	24.03	23.44	23.48
5304	NYSE	BK	Wed, May 2, 2012	23.75	24.05	23.53	23.91
5303	NYSE	BK	Tue, May 1, 2012	23.58	24.21	23.51	23.93
5302	NYSE	BK	Mon, Apr 30, 2012	23.69	23.80	23.52	23.65
5301	NYSE	BK	Fri, Apr 27, 2012	23.85	23.92	23.63	23.84
5300	NYSE	BK	Thu, Apr 26, 2012	23.53	23.72	23.34	23.70
5299	NYSE	BK	Wed, Apr 25, 2012	23.44	23.69	23.28	23.65
5298	NYSE	BK	Tue, Apr 24, 2012	22.74	23.30	22.74	23.24
5297	NYSE	BK	Mon, Apr 23, 2012	22.50	22.75	22.36	22.69
5296	NYSE	BK	Fri, Apr 20, 2012	22.92	23.06	22.78	22.85
5295	NYSE	BK	Thu, Apr 19, 2012	23.14	23.37	22.64	22.76
5294	NYSE	BK	Wed, Apr 18, 2012	23.21	23.58	22.99	23.08
5293	NYSE	BK	Tue, Apr 17, 2012	23.50	23.91	23.37	23.80
5292	NYSE	BK	Mon, Apr 16, 2012	23.34	23.52	23.07	23.29
5291	NYSE	BK	Fri, Apr 13, 2012	23.75	23.75	23.11	23.11
5290	NYSE	BK	Thu, Apr 12, 2012	23.50	23.94	23.43	23.94
5289	NYSE	BK	Wed, Apr 11, 2012	23.50	23.78	23.34	23.47
5288	NYSE	BK	Tue, Apr 10, 2012	23.34	23.51	23.09	23.11
5287	NYSE	BK	Mon, Apr 9, 2012	23.42	23.49	23.16	23.34
5286	NYSE	BK	Thu, Apr 5, 2012	24.04	24.13	23.69	23.82
5285	NYSE	BK	Wed, Apr 4, 2012	24.33	24.36	23.79	24.14
5284	NYSE	BK	Tue, Apr 3, 2012	24.39	24.72	24.24	24.67
5283	NYSE	BK	Mon, Apr 2, 2012	24.09	24.56	23.88	24.49
5282	NYSE	BK	Fri, Mar 30, 2012	23.94	24.14	23.67	24.13
5281	NYSE	BK	Thu, Mar 29, 2012	23.79	23.83	23.39	23.77
5280	NYSE	BK	Wed, Mar 28, 2012	23.88	24.03	23.63	24.00
5279	NYSE	BK	Tue, Mar 27, 2012	24.56	24.69	23.85	23.89
5278	NYSE	BK	Mon, Mar 26, 2012	24.26	24.59	24.14	24.59
5277	NYSE	BK	Fri, Mar 23, 2012	23.76	24.03	23.56	23.95
5276	NYSE	BK	Thu, Mar 22, 2012	23.85	23.88	23.58	23.70
5275	NYSE	BK	Wed, Mar 21, 2012	24.36	24.43	24.02	24.04
5274	NYSE	BK	Tue, Mar 20, 2012	24.29	24.53	24.11	24.36
5273	NYSE	BK	Mon, Mar 19, 2012	24.07	24.70	23.85	24.51
5272	NYSE	BK	Fri, Mar 16, 2012	24.41	24.51	23.80	24.14
5271	NYSE	BK	Thu, Mar 15, 2012	23.25	24.33	23.19	24.28
5270	NYSE	BK	Wed, Mar 14, 2012	23.43	23.57	23.00	23.20
5269	NYSE	BK	Tue, Mar 13, 2012	22.74	23.32	22.54	23.28
5268	NYSE	BK	Mon, Mar 12, 2012	22.48	22.66	22.33	22.62
5267	NYSE	BK	Fri, Mar 9, 2012	22.40	22.64	22.20	22.42
5266	NYSE	BK	Thu, Mar 8, 2012	22.09	22.35	21.98	22.34
5265	NYSE	BK	Wed, Mar 7, 2012	21.72	21.89	21.61	21.84
5264	NYSE	BK	Tue, Mar 6, 2012	21.83	21.91	21.54	21.64
5263	NYSE	BK	Mon, Mar 5, 2012	22.25	22.29	22.00	22.16
5262	NYSE	BK	Fri, Mar 2, 2012	22.46	22.59	22.24	22.30
5261	NYSE	BK	Thu, Mar 1, 2012	22.22	22.83	22.15	22.48
5260	NYSE	BK	Wed, Feb 29, 2012	22.41	22.51	22.04	22.11
5259	NYSE	BK	Tue, Feb 28, 2012	22.08	22.38	21.92	22.34
5258	NYSE	BK	Mon, Feb 27, 2012	21.50	22.12	21.38	22.02
5257	NYSE	BK	Fri, Feb 24, 2012	22.06	22.12	21.64	21.67
5256	NYSE	BK	Thu, Feb 23, 2012	21.83	22.08	21.57	22.03
5255	NYSE	BK	Wed, Feb 22, 2012	22.14	22.14	21.77	21.84
5254	NYSE	BK	Tue, Feb 21, 2012	22.05	22.35	21.96	22.16
5253	NYSE	BK	Fri, Feb 17, 2012	22.07	22.16	21.85	22.01
5252	NYSE	BK	Thu, Feb 16, 2012	21.20	21.99	21.12	21.98
5251	NYSE	BK	Wed, Feb 15, 2012	21.08	21.38	21.01	21.23
5250	NYSE	BK	Tue, Feb 14, 2012	21.31	21.34	20.75	21.01
5249	NYSE	BK	Mon, Feb 13, 2012	21.66	21.73	21.33	21.36
5248	NYSE	BK	Fri, Feb 10, 2012	21.47	21.64	21.35	21.42
5247	NYSE	BK	Thu, Feb 9, 2012	22.00	22.08	21.64	21.78
5246	NYSE	BK	Wed, Feb 8, 2012	21.74	21.96	21.62	21.92
5245	NYSE	BK	Tue, Feb 7, 2012	21.82	21.82	21.56	21.69
5244	NYSE	BK	Mon, Feb 6, 2012	21.76	22.00	21.64	21.95
5243	NYSE	BK	Fri, Feb 3, 2012	21.58	22.14	21.58	21.94
5242	NYSE	BK	Thu, Feb 2, 2012	20.65	21.32	20.60	21.29
5241	NYSE	BK	Wed, Feb 1, 2012	20.36	20.72	20.33	20.54
5240	NYSE	BK	Tue, Jan 31, 2012	20.07	20.27	19.92	20.13
5239	NYSE	BK	Mon, Jan 30, 2012	19.98	20.11	19.74	20.02
5238	NYSE	BK	Fri, Jan 27, 2012	19.93	20.31	19.75	20.23
5237	NYSE	BK	Thu, Jan 26, 2012	20.60	20.63	19.81	20.00
5236	NYSE	BK	Wed, Jan 25, 2012	21.16	21.41	20.51	20.57
5235	NYSE	BK	Tue, Jan 24, 2012	21.45	21.60	21.20	21.24
5234	NYSE	BK	Mon, Jan 23, 2012	21.36	21.77	21.26	21.64
5233	NYSE	BK	Fri, Jan 20, 2012	20.93	21.38	20.89	21.28
5232	NYSE	BK	Thu, Jan 19, 2012	20.48	20.91	20.39	20.91
5231	NYSE	BK	Wed, Jan 18, 2012	20.44	20.74	20.16	20.30
5230	NYSE	BK	Tue, Jan 17, 2012	21.96	22.08	21.16	21.27
5229	NYSE	BK	Fri, Jan 13, 2012	21.46	21.68	21.12	21.45
5228	NYSE	BK	Thu, Jan 12, 2012	21.61	21.80	21.29	21.76
5227	NYSE	BK	Wed, Jan 11, 2012	21.24	21.52	21.06	21.50
5226	NYSE	BK	Tue, Jan 10, 2012	21.20	21.40	21.03	21.30
5225	NYSE	BK	Mon, Jan 9, 2012	20.56	20.93	20.52	20.88
5224	NYSE	BK	Fri, Jan 6, 2012	20.80	20.83	20.43	20.45
5223	NYSE	BK	Thu, Jan 5, 2012	20.40	20.96	20.22	20.75
5222	NYSE	BK	Wed, Jan 4, 2012	20.39	20.70	20.02	20.58
5221	NYSE	BK	Tue, Jan 3, 2012	20.40	20.76	20.40	20.51
5220	NYSE	BK	Fri, Dec 30, 2011	20.10	20.10	19.79	19.91
5219	NYSE	BK	Thu, Dec 29, 2011	19.56	20.10	19.50	20.07
5218	NYSE	BK	Wed, Dec 28, 2011	19.93	19.96	19.47	19.58
5217	NYSE	BK	Tue, Dec 27, 2011	20.02	20.25	19.86	19.98
5216	NYSE	BK	Fri, Dec 23, 2011	20.10	20.15	19.90	20.08
5215	NYSE	BK	Thu, Dec 22, 2011	19.66	20.10	19.56	19.98
5214	NYSE	BK	Wed, Dec 21, 2011	19.61	19.63	19.21	19.55
5213	NYSE	BK	Tue, Dec 20, 2011	18.97	19.67	18.93	19.58
5212	NYSE	BK	Mon, Dec 19, 2011	19.11	19.18	18.44	18.59
5211	NYSE	BK	Fri, Dec 16, 2011	18.93	19.43	18.65	19.12
5210	NYSE	BK	Thu, Dec 15, 2011	18.98	19.14	18.71	18.82
5209	NYSE	BK	Wed, Dec 14, 2011	18.51	18.83	18.42	18.58
5208	NYSE	BK	Tue, Dec 13, 2011	19.07	19.28	18.44	18.71
5207	NYSE	BK	Mon, Dec 12, 2011	19.30	19.31	18.80	19.01
5206	NYSE	BK	Fri, Dec 9, 2011	19.32	19.75	19.21	19.60
5205	NYSE	BK	Thu, Dec 8, 2011	19.81	19.81	18.97	19.06
5204	NYSE	BK	Wed, Dec 7, 2011	19.78	20.11	19.45	20.03
5203	NYSE	BK	Tue, Dec 6, 2011	19.82	20.02	19.51	19.89
5202	NYSE	BK	Mon, Dec 5, 2011	19.73	20.04	19.61	19.82
5201	NYSE	BK	Fri, Dec 2, 2011	19.36	19.73	19.22	19.29
5200	NYSE	BK	Thu, Dec 1, 2011	19.48	19.49	18.80	19.10
5199	NYSE	BK	Wed, Nov 30, 2011	18.70	19.49	18.57	19.46
5198	NYSE	BK	Tue, Nov 29, 2011	18.19	18.38	17.87	18.08
5197	NYSE	BK	Mon, Nov 28, 2011	18.18	18.37	17.91	18.09
5196	NYSE	BK	Fri, Nov 25, 2011	17.75	18.16	17.70	17.70
5195	NYSE	BK	Wed, Nov 23, 2011	17.85	18.01	17.67	17.80
5194	NYSE	BK	Tue, Nov 22, 2011	18.40	18.48	18.00	18.02
5193	NYSE	BK	Mon, Nov 21, 2011	18.56	18.69	18.23	18.42
5192	NYSE	BK	Fri, Nov 18, 2011	19.04	19.11	18.81	18.92
5191	NYSE	BK	Thu, Nov 17, 2011	19.45	19.61	18.79	18.94
5190	NYSE	BK	Wed, Nov 16, 2011	20.14	20.25	19.61	19.64
5189	NYSE	BK	Tue, Nov 15, 2011	20.37	20.66	20.19	20.39
5188	NYSE	BK	Mon, Nov 14, 2011	21.32	21.36	20.36	20.55
5187	NYSE	BK	Fri, Nov 11, 2011	21.11	21.84	21.10	21.51
5186	NYSE	BK	Thu, Nov 10, 2011	20.92	20.93	20.28	20.72
5185	NYSE	BK	Wed, Nov 9, 2011	21.23	21.29	20.24	20.30
5184	NYSE	BK	Tue, Nov 8, 2011	21.34	21.99	21.21	21.93
5183	NYSE	BK	Mon, Nov 7, 2011	20.92	21.28	20.82	21.26
5182	NYSE	BK	Fri, Nov 4, 2011	20.99	21.10	20.57	20.99
5181	NYSE	BK	Thu, Nov 3, 2011	21.32	21.40	20.47	21.33
5180	NYSE	BK	Wed, Nov 2, 2011	20.70	20.99	20.46	20.93
5179	NYSE	BK	Tue, Nov 1, 2011	20.39	20.79	20.11	20.22
5178	NYSE	BK	Mon, Oct 31, 2011	22.00	22.06	21.28	21.28
5177	NYSE	BK	Fri, Oct 28, 2011	22.37	22.46	22.07	22.41
5176	NYSE	BK	Thu, Oct 27, 2011	21.85	22.57	21.42	21.77
5175	NYSE	BK	Wed, Oct 26, 2011	21.15	21.25	20.31	20.96
5174	NYSE	BK	Tue, Oct 25, 2011	21.01	21.21	20.66	20.74
5173	NYSE	BK	Mon, Oct 24, 2011	20.75	21.47	20.66	21.26
5172	NYSE	BK	Fri, Oct 21, 2011	20.48	20.79	20.34	20.70
5171	NYSE	BK	Thu, Oct 20, 2011	19.57	20.36	19.40	20.21
5170	NYSE	BK	Wed, Oct 19, 2011	19.77	20.57	19.45	19.54
5169	NYSE	BK	Tue, Oct 18, 2011	18.54	19.87	18.45	19.77
5168	NYSE	BK	Mon, Oct 17, 2011	18.84	19.03	18.33	18.37
5167	NYSE	BK	Fri, Oct 14, 2011	19.16	19.29	18.72	18.97
5166	NYSE	BK	Thu, Oct 13, 2011	19.11	19.18	18.75	18.84
5165	NYSE	BK	Wed, Oct 12, 2011	19.06	19.70	18.91	19.33
5164	NYSE	BK	Tue, Oct 11, 2011	18.65	19.17	18.43	18.90
5163	NYSE	BK	Mon, Oct 10, 2011	18.15	18.85	18.15	18.85
5162	NYSE	BK	Fri, Oct 7, 2011	18.38	18.47	17.61	17.83
5161	NYSE	BK	Thu, Oct 6, 2011	18.15	18.67	17.78	18.34
5160	NYSE	BK	Wed, Oct 5, 2011	18.39	18.46	17.75	18.28
5159	NYSE	BK	Tue, Oct 4, 2011	17.41	18.87	17.10	18.82
5158	NYSE	BK	Mon, Oct 3, 2011	18.43	18.65	17.70	17.72
5157	NYSE	BK	Fri, Sep 30, 2011	19.00	19.18	18.58	18.59
5156	NYSE	BK	Thu, Sep 29, 2011	19.29	19.47	18.75	19.37
5155	NYSE	BK	Wed, Sep 28, 2011	19.33	19.37	18.80	18.83
5154	NYSE	BK	Tue, Sep 27, 2011	19.32	19.93	19.15	19.27
5153	NYSE	BK	Mon, Sep 26, 2011	18.80	18.92	18.28	18.80
5152	NYSE	BK	Fri, Sep 23, 2011	18.55	18.94	18.43	18.52
5151	NYSE	BK	Thu, Sep 22, 2011	18.74	18.85	18.34	18.64
5150	NYSE	BK	Wed, Sep 21, 2011	20.22	20.35	19.09	19.12
5149	NYSE	BK	Tue, Sep 20, 2011	20.45	20.62	20.21	20.21
5148	NYSE	BK	Mon, Sep 19, 2011	20.59	20.65	20.12	20.42
5147	NYSE	BK	Fri, Sep 16, 2011	21.26	21.35	20.68	21.14
5146	NYSE	BK	Thu, Sep 15, 2011	21.02	21.21	20.82	21.19
5145	NYSE	BK	Wed, Sep 14, 2011	20.61	21.10	20.14	20.79
5144	NYSE	BK	Tue, Sep 13, 2011	20.05	20.73	19.84	20.46
5143	NYSE	BK	Mon, Sep 12, 2011	19.61	20.16	19.26	19.98
5142	NYSE	BK	Fri, Sep 9, 2011	19.97	20.28	19.53	19.92
5141	NYSE	BK	Thu, Sep 8, 2011	20.64	20.90	20.00	20.11
5140	NYSE	BK	Wed, Sep 7, 2011	20.00	20.76	19.88	20.72
5139	NYSE	BK	Tue, Sep 6, 2011	19.36	19.68	19.20	19.53
5138	NYSE	BK	Fri, Sep 2, 2011	20.10	20.46	19.91	19.95
5137	NYSE	BK	Thu, Sep 1, 2011	20.20	21.84	20.03	20.63
5136	NYSE	BK	Wed, Aug 31, 2011	20.98	21.13	20.41	20.67
5135	NYSE	BK	Tue, Aug 30, 2011	20.74	21.06	20.48	20.82
5134	NYSE	BK	Mon, Aug 29, 2011	20.46	20.88	20.42	20.86
5133	NYSE	BK	Fri, Aug 26, 2011	19.89	20.29	19.32	20.21
5132	NYSE	BK	Thu, Aug 25, 2011	20.84	21.08	19.83	20.03
5131	NYSE	BK	Wed, Aug 24, 2011	19.39	20.39	19.22	20.35
5130	NYSE	BK	Tue, Aug 23, 2011	18.91	19.50	18.77	19.50
5129	NYSE	BK	Mon, Aug 22, 2011	19.40	19.48	18.79	18.89
5128	NYSE	BK	Fri, Aug 19, 2011	19.44	19.70	18.92	18.95
5127	NYSE	BK	Thu, Aug 18, 2011	20.06	20.44	19.44	19.57
5126	NYSE	BK	Wed, Aug 17, 2011	20.87	21.10	20.66	20.79
5125	NYSE	BK	Tue, Aug 16, 2011	20.56	21.10	20.44	20.81
5124	NYSE	BK	Mon, Aug 15, 2011	20.27	20.90	20.11	20.89
5123	NYSE	BK	Fri, Aug 12, 2011	21.15	21.32	19.88	19.99
5122	NYSE	BK	Thu, Aug 11, 2011	19.75	20.82	19.46	20.51
5121	NYSE	BK	Wed, Aug 10, 2011	20.70	20.71	19.34	19.46
5120	NYSE	BK	Tue, Aug 9, 2011	21.23	21.41	19.52	21.11
5119	NYSE	BK	Mon, Aug 8, 2011	22.26	22.58	20.51	20.57
5118	NYSE	BK	Fri, Aug 5, 2011	24.04	24.18	22.64	22.79
5117	NYSE	BK	Thu, Aug 4, 2011	24.16	24.29	23.70	23.72
5116	NYSE	BK	Wed, Aug 3, 2011	24.22	24.67	23.89	24.65
5115	NYSE	BK	Tue, Aug 2, 2011	25.05	25.07	24.21	24.21
5114	NYSE	BK	Mon, Aug 1, 2011	25.35	25.53	24.93	25.20
5113	NYSE	BK	Fri, Jul 29, 2011	25.10	25.49	24.98	25.11
5112	NYSE	BK	Thu, Jul 28, 2011	25.17	25.53	25.15	25.23
5111	NYSE	BK	Wed, Jul 27, 2011	25.42	25.53	25.07	25.10
5110	NYSE	BK	Tue, Jul 26, 2011	25.70	25.97	25.63	25.71
5109	NYSE	BK	Mon, Jul 25, 2011	25.63	25.82	25.42	25.70
5108	NYSE	BK	Fri, Jul 22, 2011	25.91	25.93	25.49	25.76
5107	NYSE	BK	Thu, Jul 21, 2011	25.16	25.95	25.16	25.87
5106	NYSE	BK	Wed, Jul 20, 2011	24.80	25.01	24.68	24.94
5105	NYSE	BK	Tue, Jul 19, 2011	25.11	25.11	24.42	24.73
5104	NYSE	BK	Mon, Jul 18, 2011	24.92	24.96	24.45	24.64
5103	NYSE	BK	Fri, Jul 15, 2011	25.17	25.21	24.91	25.10
5102	NYSE	BK	Thu, Jul 14, 2011	25.35	25.72	25.01	25.09
5101	NYSE	BK	Wed, Jul 13, 2011	25.26	25.54	25.09	25.16
5100	NYSE	BK	Tue, Jul 12, 2011	24.95	25.38	24.92	25.10
5099	NYSE	BK	Mon, Jul 11, 2011	25.47	25.52	24.99	25.07
5098	NYSE	BK	Fri, Jul 8, 2011	26.00	26.00	25.73	25.80
5097	NYSE	BK	Thu, Jul 7, 2011	26.22	26.43	26.15	26.39
5096	NYSE	BK	Wed, Jul 6, 2011	25.59	26.14	25.50	25.95
5095	NYSE	BK	Tue, Jul 5, 2011	25.93	26.01	25.58	25.70
5094	NYSE	BK	Fri, Jul 1, 2011	25.51	26.20	25.51	26.06
5093	NYSE	BK	Thu, Jun 30, 2011	25.49	25.75	25.15	25.62
5092	NYSE	BK	Wed, Jun 29, 2011	24.81	25.53	24.69	25.44
5091	NYSE	BK	Tue, Jun 28, 2011	24.80	24.95	24.15	24.48
5090	NYSE	BK	Mon, Jun 27, 2011	24.70	25.08	24.64	24.65
5089	NYSE	BK	Fri, Jun 24, 2011	25.42	25.49	24.62	24.64
5088	NYSE	BK	Thu, Jun 23, 2011	25.76	25.79	25.30	25.44
5087	NYSE	BK	Wed, Jun 22, 2011	26.11	26.33	26.04	26.04
5086	NYSE	BK	Tue, Jun 21, 2011	26.26	26.36	26.08	26.32
5085	NYSE	BK	Mon, Jun 20, 2011	26.08	26.19	25.95	26.06
5084	NYSE	BK	Fri, Jun 17, 2011	26.48	26.50	26.08	26.20
5083	NYSE	BK	Thu, Jun 16, 2011	26.02	26.36	26.00	26.23
5082	NYSE	BK	Wed, Jun 15, 2011	26.73	26.73	25.95	26.02
5081	NYSE	BK	Tue, Jun 14, 2011	26.85	27.09	26.82	26.92
5080	NYSE	BK	Mon, Jun 13, 2011	26.85	26.85	26.32	26.66
5079	NYSE	BK	Fri, Jun 10, 2011	26.39	26.58	26.07	26.27
5078	NYSE	BK	Thu, Jun 9, 2011	26.32	26.75	26.25	26.56
5077	NYSE	BK	Wed, Jun 8, 2011	26.51	26.57	26.12	26.22
5076	NYSE	BK	Tue, Jun 7, 2011	26.61	26.94	26.49	26.55
5075	NYSE	BK	Mon, Jun 6, 2011	26.87	26.95	26.52	26.59
5074	NYSE	BK	Fri, Jun 3, 2011	26.83	27.18	26.77	26.90
5073	NYSE	BK	Thu, Jun 2, 2011	27.11	27.42	26.97	27.33
5072	NYSE	BK	Wed, Jun 1, 2011	28.03	28.03	27.11	27.13
5071	NYSE	BK	Tue, May 31, 2011	27.88	28.36	27.68	28.11
5070	NYSE	BK	Fri, May 27, 2011	27.62	27.84	27.47	27.72
5069	NYSE	BK	Thu, May 26, 2011	27.28	27.65	27.18	27.47
5068	NYSE	BK	Wed, May 25, 2011	27.40	27.60	27.28	27.39
5067	NYSE	BK	Tue, May 24, 2011	27.83	27.87	27.27	27.49
5066	NYSE	BK	Mon, May 23, 2011	27.89	28.00	27.54	27.81
5065	NYSE	BK	Fri, May 20, 2011	28.62	28.77	28.16	28.19
5064	NYSE	BK	Thu, May 19, 2011	28.80	28.91	28.53	28.70
5063	NYSE	BK	Wed, May 18, 2011	28.37	28.76	28.30	28.72
5062	NYSE	BK	Tue, May 17, 2011	28.01	28.41	28.00	28.41
5061	NYSE	BK	Mon, May 16, 2011	28.05	28.49	28.00	28.12
5060	NYSE	BK	Fri, May 13, 2011	28.47	28.56	28.03	28.07
5059	NYSE	BK	Thu, May 12, 2011	28.31	28.68	28.09	28.49
5058	NYSE	BK	Wed, May 11, 2011	28.78	28.83	28.28	28.34
5057	NYSE	BK	Tue, May 10, 2011	28.72	28.93	28.62	28.86
5056	NYSE	BK	Mon, May 9, 2011	28.55	28.64	28.44	28.57
5055	NYSE	BK	Fri, May 6, 2011	28.80	28.90	28.44	28.59
5054	NYSE	BK	Thu, May 5, 2011	28.52	28.78	28.45	28.55
5053	NYSE	BK	Wed, May 4, 2011	28.87	29.00	28.56	28.75
5052	NYSE	BK	Tue, May 3, 2011	28.81	28.94	28.66	28.94
5051	NYSE	BK	Mon, May 2, 2011	29.14	29.25	28.75	28.81
5050	NYSE	BK	Fri, Apr 29, 2011	28.57	28.97	28.55	28.96
5049	NYSE	BK	Thu, Apr 28, 2011	28.60	28.79	28.49	28.58
5048	NYSE	BK	Wed, Apr 27, 2011	28.65	28.93	28.50	28.89
5047	NYSE	BK	Tue, Apr 26, 2011	28.33	28.84	28.33	28.70
5046	NYSE	BK	Mon, Apr 25, 2011	28.48	28.48	28.16	28.33
5045	NYSE	BK	Thu, Apr 21, 2011	28.60	28.61	28.30	28.40
5044	NYSE	BK	Wed, Apr 20, 2011	28.67	28.78	28.30	28.54
5043	NYSE	BK	Tue, Apr 19, 2011	28.62	29.04	28.14	28.35
5042	NYSE	BK	Mon, Apr 18, 2011	29.29	29.45	28.99	29.20
5041	NYSE	BK	Fri, Apr 15, 2011	30.00	30.05	29.52	29.72
5040	NYSE	BK	Thu, Apr 14, 2011	29.64	29.93	29.54	29.79
5039	NYSE	BK	Wed, Apr 13, 2011	30.15	30.29	29.46	29.63
5038	NYSE	BK	Tue, Apr 12, 2011	30.03	30.07	29.72	29.96
5037	NYSE	BK	Mon, Apr 11, 2011	30.27	30.77	30.00	30.14
5036	NYSE	BK	Fri, Apr 8, 2011	30.58	30.58	30.01	30.22
5035	NYSE	BK	Thu, Apr 7, 2011	30.27	30.57	30.18	30.42
5034	NYSE	BK	Wed, Apr 6, 2011	30.45	30.51	30.12	30.29
5033	NYSE	BK	Tue, Apr 5, 2011	30.41	30.52	30.29	30.40
5032	NYSE	BK	Mon, Apr 4, 2011	30.26	30.50	30.26	30.41
5031	NYSE	BK	Fri, Apr 1, 2011	29.93	30.53	29.90	30.27
5030	NYSE	BK	Thu, Mar 31, 2011	29.51	29.93	29.45	29.87
5029	NYSE	BK	Wed, Mar 30, 2011	29.49	29.83	29.25	29.67
5028	NYSE	BK	Tue, Mar 29, 2011	29.28	29.39	29.12	29.33
5027	NYSE	BK	Mon, Mar 28, 2011	29.53	29.58	29.29	29.30
5026	NYSE	BK	Fri, Mar 25, 2011	29.36	29.55	29.19	29.45
5025	NYSE	BK	Thu, Mar 24, 2011	29.19	29.38	29.02	29.26
5024	NYSE	BK	Wed, Mar 23, 2011	29.08	29.17	28.93	29.03
5023	NYSE	BK	Tue, Mar 22, 2011	29.11	29.32	28.85	29.14
5022	NYSE	BK	Mon, Mar 21, 2011	29.17	29.25	28.92	29.07
5021	NYSE	BK	Fri, Mar 18, 2011	29.00	29.44	28.67	28.88
5020	NYSE	BK	Thu, Mar 17, 2011	28.59	28.82	28.20	28.78
5019	NYSE	BK	Wed, Mar 16, 2011	28.71	28.86	28.11	28.20
5018	NYSE	BK	Tue, Mar 15, 2011	28.31	28.83	28.07	28.75
5017	NYSE	BK	Mon, Mar 14, 2011	28.71	28.97	28.52	28.79
5016	NYSE	BK	Fri, Mar 11, 2011	28.83	29.25	28.54	28.96
5015	NYSE	BK	Thu, Mar 10, 2011	29.81	29.81	28.79	28.81
5014	NYSE	BK	Wed, Mar 9, 2011	30.47	30.54	29.90	30.13
5013	NYSE	BK	Tue, Mar 8, 2011	30.00	30.66	29.78	30.59
5012	NYSE	BK	Mon, Mar 7, 2011	30.05	30.30	29.80	29.85
5011	NYSE	BK	Fri, Mar 4, 2011	30.76	30.80	29.86	30.06
5010	NYSE	BK	Thu, Mar 3, 2011	30.30	30.92	30.27	30.86
5009	NYSE	BK	Wed, Mar 2, 2011	30.10	30.33	29.97	30.03
5008	NYSE	BK	Tue, Mar 1, 2011	30.55	30.71	30.16	30.16
5007	NYSE	BK	Mon, Feb 28, 2011	30.76	30.97	30.22	30.39
5006	NYSE	BK	Fri, Feb 25, 2011	30.32	30.70	30.20	30.63
5005	NYSE	BK	Thu, Feb 24, 2011	30.34	30.49	29.88	30.13
5004	NYSE	BK	Wed, Feb 23, 2011	30.89	31.04	30.25	30.39
5003	NYSE	BK	Tue, Feb 22, 2011	31.24	31.45	30.84	30.91
5002	NYSE	BK	Fri, Feb 18, 2011	31.27	31.94	31.19	31.69
5001	NYSE	BK	Thu, Feb 17, 2011	31.17	31.45	30.88	31.20
5000	NYSE	BK	Wed, Feb 16, 2011	31.20	31.47	31.16	31.24
4999	NYSE	BK	Tue, Feb 15, 2011	31.74	31.86	30.97	31.05
4998	NYSE	BK	Mon, Feb 14, 2011	32.08	32.11	31.73	32.03
4997	NYSE	BK	Fri, Feb 11, 2011	31.58	32.31	31.36	32.15
4996	NYSE	BK	Thu, Feb 10, 2011	31.57	31.78	31.29	31.71
4995	NYSE	BK	Wed, Feb 9, 2011	32.10	32.19	31.50	31.69
4994	NYSE	BK	Tue, Feb 8, 2011	31.84	32.32	31.67	32.20
4993	NYSE	BK	Mon, Feb 7, 2011	31.23	31.87	31.11	31.84
4992	NYSE	BK	Fri, Feb 4, 2011	31.39	31.46	30.98	31.00
4991	NYSE	BK	Thu, Feb 3, 2011	31.75	31.88	30.96	31.46
4990	NYSE	BK	Wed, Feb 2, 2011	31.93	32.08	31.81	31.84
4989	NYSE	BK	Tue, Feb 1, 2011	31.40	32.10	31.37	32.09
4988	NYSE	BK	Mon, Jan 31, 2011	30.91	31.26	30.85	31.23
4987	NYSE	BK	Fri, Jan 28, 2011	31.76	31.92	30.85	30.88
4986	NYSE	BK	Thu, Jan 27, 2011	31.58	31.96	31.35	31.62
4985	NYSE	BK	Wed, Jan 26, 2011	31.73	32.00	31.59	31.71
4984	NYSE	BK	Tue, Jan 25, 2011	31.61	31.82	31.22	31.67
4983	NYSE	BK	Mon, Jan 24, 2011	32.17	32.21	31.50	31.64
4982	NYSE	BK	Fri, Jan 21, 2011	31.96	32.21	31.75	31.95
4981	NYSE	BK	Thu, Jan 20, 2011	31.51	31.86	31.35	31.63
4980	NYSE	BK	Wed, Jan 19, 2011	31.84	32.44	31.45	31.48
4979	NYSE	BK	Tue, Jan 18, 2011	32.37	32.50	31.94	32.02
4978	NYSE	BK	Fri, Jan 14, 2011	31.53	32.43	31.51	32.37
4977	NYSE	BK	Thu, Jan 13, 2011	31.58	32.06	31.45	31.64
4976	NYSE	BK	Wed, Jan 12, 2011	30.95	31.68	30.92	31.66
4975	NYSE	BK	Tue, Jan 11, 2011	30.88	31.12	30.63	30.69
4974	NYSE	BK	Mon, Jan 10, 2011	30.64	31.20	30.46	30.70
4973	NYSE	BK	Fri, Jan 7, 2011	31.53	31.64	30.56	30.76
4972	NYSE	BK	Thu, Jan 6, 2011	31.55	31.77	31.21	31.44
4971	NYSE	BK	Wed, Jan 5, 2011	30.71	31.87	30.57	31.69
4970	NYSE	BK	Tue, Jan 4, 2011	30.80	30.94	30.41	30.63
4969	NYSE	BK	Mon, Jan 3, 2011	30.47	31.02	30.38	30.81
4968	NYSE	BK	Fri, Dec 31, 2010	30.13	30.35	30.01	30.20
4967	NYSE	BK	Thu, Dec 30, 2010	30.22	30.28	29.97	30.18
4966	NYSE	BK	Wed, Dec 29, 2010	30.39	30.53	30.27	30.28
4965	NYSE	BK	Tue, Dec 28, 2010	30.37	30.46	30.18	30.39
4964	NYSE	BK	Mon, Dec 27, 2010	29.92	30.37	29.88	30.33
4963	NYSE	BK	Thu, Dec 23, 2010	30.52	30.63	30.01	30.09
4962	NYSE	BK	Wed, Dec 22, 2010	29.95	30.53	29.83	30.52
4961	NYSE	BK	Tue, Dec 21, 2010	29.64	29.83	29.52	29.79
4960	NYSE	BK	Mon, Dec 20, 2010	29.39	29.73	29.31	29.46
4959	NYSE	BK	Fri, Dec 17, 2010	29.41	29.65	29.25	29.39
4958	NYSE	BK	Thu, Dec 16, 2010	29.22	29.49	29.06	29.43
4957	NYSE	BK	Wed, Dec 15, 2010	29.18	29.68	29.10	29.16
4956	NYSE	BK	Tue, Dec 14, 2010	29.32	29.56	29.05	29.20
4955	NYSE	BK	Mon, Dec 13, 2010	29.17	29.48	28.89	29.33
4954	NYSE	BK	Fri, Dec 10, 2010	28.95	29.07	28.65	28.95
4953	NYSE	BK	Thu, Dec 9, 2010	29.03	29.61	28.11	28.98
4952	NYSE	BK	Wed, Dec 8, 2010	28.20	28.77	28.13	28.76
4951	NYSE	BK	Tue, Dec 7, 2010	28.30	28.49	27.99	28.14
4950	NYSE	BK	Mon, Dec 6, 2010	27.78	28.06	27.70	27.99
4949	NYSE	BK	Fri, Dec 3, 2010	27.70	28.09	27.41	28.00
4948	NYSE	BK	Thu, Dec 2, 2010	27.38	27.98	27.33	27.84
4947	NYSE	BK	Wed, Dec 1, 2010	27.38	27.58	27.27	27.37
4946	NYSE	BK	Tue, Nov 30, 2010	26.90	27.24	26.70	26.99
4945	NYSE	BK	Mon, Nov 29, 2010	26.90	27.39	26.69	27.19
4944	NYSE	BK	Fri, Nov 26, 2010	27.18	27.52	27.00	27.14
4943	NYSE	BK	Wed, Nov 24, 2010	27.09	27.46	26.94	27.45
4942	NYSE	BK	Tue, Nov 23, 2010	27.06	27.12	26.81	26.88
4941	NYSE	BK	Mon, Nov 22, 2010	27.58	27.61	27.11	27.31
4940	NYSE	BK	Fri, Nov 19, 2010	27.91	27.98	27.51	27.76
4939	NYSE	BK	Thu, Nov 18, 2010	27.62	28.19	27.59	28.04
4938	NYSE	BK	Wed, Nov 17, 2010	27.75	27.85	27.25	27.32
4937	NYSE	BK	Tue, Nov 16, 2010	27.91	27.99	27.37	27.69
4936	NYSE	BK	Mon, Nov 15, 2010	27.62	28.02	27.60	27.73
4935	NYSE	BK	Fri, Nov 12, 2010	27.45	27.80	27.38	27.49
4934	NYSE	BK	Thu, Nov 11, 2010	27.44	27.77	27.26	27.67
4933	NYSE	BK	Wed, Nov 10, 2010	27.68	27.88	27.15	27.72
4932	NYSE	BK	Tue, Nov 9, 2010	28.17	28.20	27.65	27.75
4931	NYSE	BK	Mon, Nov 8, 2010	28.03	28.11	27.78	28.07
4930	NYSE	BK	Fri, Nov 5, 2010	26.48	28.24	26.41	28.17
4929	NYSE	BK	Thu, Nov 4, 2010	25.98	26.59	25.76	26.50
4928	NYSE	BK	Wed, Nov 3, 2010	25.05	25.78	25.02	25.76
4927	NYSE	BK	Tue, Nov 2, 2010	25.12	25.26	24.99	25.08
4926	NYSE	BK	Mon, Nov 1, 2010	25.19	25.35	24.77	25.05
4925	NYSE	BK	Fri, Oct 29, 2010	25.17	25.31	24.95	25.06
4924	NYSE	BK	Thu, Oct 28, 2010	25.34	25.38	24.98	25.17
4923	NYSE	BK	Wed, Oct 27, 2010	24.86	25.36	24.77	25.22
4922	NYSE	BK	Tue, Oct 26, 2010	24.74	25.09	24.65	25.03
4921	NYSE	BK	Mon, Oct 25, 2010	25.57	25.57	24.90	24.93
4920	NYSE	BK	Fri, Oct 22, 2010	25.47	25.63	25.19	25.27
4919	NYSE	BK	Thu, Oct 21, 2010	25.70	25.76	25.13	25.50
4918	NYSE	BK	Wed, Oct 20, 2010	26.13	26.15	25.52	25.55
4917	NYSE	BK	Tue, Oct 19, 2010	26.00	26.63	25.82	25.99
4916	NYSE	BK	Mon, Oct 18, 2010	25.85	26.73	25.78	26.62
4915	NYSE	BK	Fri, Oct 15, 2010	26.34	26.42	25.80	25.84
4914	NYSE	BK	Thu, Oct 14, 2010	26.63	26.63	25.85	26.11
4913	NYSE	BK	Wed, Oct 13, 2010	26.68	27.11	26.26	26.63
4912	NYSE	BK	Tue, Oct 12, 2010	26.64	26.72	26.33	26.58
4911	NYSE	BK	Mon, Oct 11, 2010	26.51	26.68	26.36	26.56
4910	NYSE	BK	Fri, Oct 8, 2010	26.53	26.60	26.27	26.54
4909	NYSE	BK	Thu, Oct 7, 2010	26.90	26.96	26.36	26.46
4908	NYSE	BK	Wed, Oct 6, 2010	26.39	26.89	26.35	26.81
4907	NYSE	BK	Tue, Oct 5, 2010	26.31	26.70	26.23	26.46
4906	NYSE	BK	Mon, Oct 4, 2010	26.24	26.47	26.08	26.21
4905	NYSE	BK	Fri, Oct 1, 2010	26.51	26.68	26.14	26.34
4904	NYSE	BK	Thu, Sep 30, 2010	26.00	26.50	25.96	26.13
4903	NYSE	BK	Wed, Sep 29, 2010	25.81	26.02	25.67	25.79
4902	NYSE	BK	Tue, Sep 28, 2010	25.82	25.96	25.47	25.86
4901	NYSE	BK	Mon, Sep 27, 2010	26.04	26.07	25.64	25.66
4900	NYSE	BK	Fri, Sep 24, 2010	25.44	26.14	25.44	26.13
4899	NYSE	BK	Thu, Sep 23, 2010	25.24	25.56	25.11	25.13
4898	NYSE	BK	Wed, Sep 22, 2010	25.54	25.85	25.40	25.42
4897	NYSE	BK	Tue, Sep 21, 2010	25.98	26.17	25.53	25.62
4896	NYSE	BK	Mon, Sep 20, 2010	25.53	26.02	25.44	25.94
4895	NYSE	BK	Fri, Sep 17, 2010	25.75	25.99	25.25	25.43
4894	NYSE	BK	Thu, Sep 16, 2010	25.65	25.72	25.43	25.55
4893	NYSE	BK	Wed, Sep 15, 2010	25.46	25.74	25.20	25.68
4892	NYSE	BK	Tue, Sep 14, 2010	26.03	26.07	25.50	25.59
4891	NYSE	BK	Mon, Sep 13, 2010	26.14	26.32	25.88	26.07
4890	NYSE	BK	Fri, Sep 10, 2010	25.63	25.75	25.44	25.50
4889	NYSE	BK	Thu, Sep 9, 2010	25.93	26.13	25.38	25.57
4888	NYSE	BK	Wed, Sep 8, 2010	25.56	26.00	25.55	25.62
4887	NYSE	BK	Tue, Sep 7, 2010	25.88	26.04	25.45	25.47
4886	NYSE	BK	Fri, Sep 3, 2010	25.56	26.15	25.54	26.07
4885	NYSE	BK	Thu, Sep 2, 2010	25.06	25.27	24.94	25.27
4884	NYSE	BK	Wed, Sep 1, 2010	24.52	25.12	24.39	25.12
4883	NYSE	BK	Tue, Aug 31, 2010	24.05	24.32	23.78	24.26
4882	NYSE	BK	Mon, Aug 30, 2010	24.52	24.64	24.17	24.17
4881	NYSE	BK	Fri, Aug 27, 2010	24.31	24.65	24.08	24.65
4880	NYSE	BK	Thu, Aug 26, 2010	24.30	24.38	24.08	24.18
4879	NYSE	BK	Wed, Aug 25, 2010	24.15	24.32	23.91	24.16
4878	NYSE	BK	Tue, Aug 24, 2010	24.35	24.49	23.89	24.34
4877	NYSE	BK	Mon, Aug 23, 2010	24.77	24.89	24.50	24.51
4876	NYSE	BK	Fri, Aug 20, 2010	24.49	24.74	24.45	24.65
4875	NYSE	BK	Thu, Aug 19, 2010	24.99	25.05	24.53	24.59
4874	NYSE	BK	Wed, Aug 18, 2010	25.32	25.36	25.02	25.11
4873	NYSE	BK	Tue, Aug 17, 2010	24.91	25.40	24.79	25.26
4872	NYSE	BK	Mon, Aug 16, 2010	24.71	24.90	24.53	24.70
4871	NYSE	BK	Fri, Aug 13, 2010	24.79	25.03	24.73	24.80
4870	NYSE	BK	Thu, Aug 12, 2010	24.61	24.95	24.50	24.79
4869	NYSE	BK	Wed, Aug 11, 2010	25.06	25.08	24.74	24.77
4868	NYSE	BK	Tue, Aug 10, 2010	25.47	25.69	25.23	25.44
4867	NYSE	BK	Mon, Aug 9, 2010	25.88	25.91	25.46	25.74
4866	NYSE	BK	Fri, Aug 6, 2010	25.60	25.75	25.18	25.73
4865	NYSE	BK	Thu, Aug 5, 2010	25.59	25.91	25.53	25.90
4864	NYSE	BK	Wed, Aug 4, 2010	25.73	25.87	25.59	25.75
4863	NYSE	BK	Tue, Aug 3, 2010	25.71	25.90	25.53	25.71
4862	NYSE	BK	Mon, Aug 2, 2010	25.45	25.86	25.33	25.83
4861	NYSE	BK	Fri, Jul 30, 2010	25.01	25.27	24.93	25.07
4860	NYSE	BK	Thu, Jul 29, 2010	25.44	25.73	25.18	25.26
4859	NYSE	BK	Wed, Jul 28, 2010	26.11	26.23	25.15	25.29
4858	NYSE	BK	Tue, Jul 27, 2010	26.58	26.76	26.11	26.15
4857	NYSE	BK	Mon, Jul 26, 2010	25.74	26.40	25.74	26.31
4856	NYSE	BK	Fri, Jul 23, 2010	25.58	25.88	25.29	25.82
4855	NYSE	BK	Thu, Jul 22, 2010	25.36	25.92	25.27	25.70
4854	NYSE	BK	Wed, Jul 21, 2010	25.85	25.97	25.10	25.18
4853	NYSE	BK	Tue, Jul 20, 2010	25.17	25.59	25.13	25.53
4852	NYSE	BK	Mon, Jul 19, 2010	25.86	25.91	25.44	25.64
4851	NYSE	BK	Fri, Jul 16, 2010	26.56	26.66	25.67	25.73
4850	NYSE	BK	Thu, Jul 15, 2010	26.54	26.91	26.25	26.79
4849	NYSE	BK	Wed, Jul 14, 2010	26.63	26.81	26.42	26.61
4848	NYSE	BK	Tue, Jul 13, 2010	26.48	26.95	26.46	26.85
4847	NYSE	BK	Mon, Jul 12, 2010	26.10	26.39	26.03	26.27
4846	NYSE	BK	Fri, Jul 9, 2010	25.97	26.24	25.75	26.23
4845	NYSE	BK	Thu, Jul 8, 2010	26.52	26.57	25.66	25.96
4844	NYSE	BK	Wed, Jul 7, 2010	25.75	26.35	25.50	26.32
4843	NYSE	BK	Tue, Jul 6, 2010	24.87	25.16	24.54	24.74
4842	NYSE	BK	Fri, Jul 2, 2010	24.79	24.98	24.48	24.58
4841	NYSE	BK	Thu, Jul 1, 2010	24.60	24.90	24.13	24.77
4840	NYSE	BK	Wed, Jun 30, 2010	25.11	25.39	24.63	24.69
4839	NYSE	BK	Tue, Jun 29, 2010	25.64	25.75	24.97	25.11
4838	NYSE	BK	Mon, Jun 28, 2010	25.99	26.29	25.87	25.95
4837	NYSE	BK	Fri, Jun 25, 2010	25.71	26.07	25.52	25.88
4836	NYSE	BK	Thu, Jun 24, 2010	26.00	26.04	25.47	25.52
4835	NYSE	BK	Wed, Jun 23, 2010	26.23	26.46	25.96	26.12
4834	NYSE	BK	Tue, Jun 22, 2010	26.41	26.74	26.24	26.25
4833	NYSE	BK	Mon, Jun 21, 2010	26.85	26.91	26.31	26.42
4832	NYSE	BK	Fri, Jun 18, 2010	26.32	26.61	26.26	26.58
4831	NYSE	BK	Thu, Jun 17, 2010	26.33	26.40	26.00	26.31
4830	NYSE	BK	Wed, Jun 16, 2010	26.23	26.50	26.14	26.37
4829	NYSE	BK	Tue, Jun 15, 2010	25.90	26.50	25.73	26.50
4828	NYSE	BK	Mon, Jun 14, 2010	26.31	26.31	25.65	25.67
4827	NYSE	BK	Fri, Jun 11, 2010	25.63	26.21	25.60	26.19
4826	NYSE	BK	Thu, Jun 10, 2010	25.66	25.99	25.47	25.92
4825	NYSE	BK	Wed, Jun 9, 2010	25.53	25.63	25.18	25.33
4824	NYSE	BK	Tue, Jun 8, 2010	25.71	25.77	24.90	25.41
4823	NYSE	BK	Mon, Jun 7, 2010	26.17	26.29	25.61	25.62
4822	NYSE	BK	Fri, Jun 4, 2010	26.38	26.69	25.90	26.00
4821	NYSE	BK	Thu, Jun 3, 2010	27.31	27.43	26.97	27.28
4820	NYSE	BK	Wed, Jun 2, 2010	26.64	27.32	26.62	27.29
4819	NYSE	BK	Tue, Jun 1, 2010	27.05	27.19	26.48	26.50
4818	NYSE	BK	Fri, May 28, 2010	27.95	27.98	27.12	27.20
4817	NYSE	BK	Thu, May 27, 2010	27.96	28.10	27.63	28.03
4816	NYSE	BK	Wed, May 26, 2010	27.55	27.97	27.24	27.34
4815	NYSE	BK	Tue, May 25, 2010	26.59	27.19	26.25	27.19
4814	NYSE	BK	Mon, May 24, 2010	27.66	27.93	27.15	27.17
4813	NYSE	BK	Fri, May 21, 2010	26.68	27.91	26.63	27.82
4812	NYSE	BK	Thu, May 20, 2010	28.14	28.45	27.64	27.65
4811	NYSE	BK	Wed, May 19, 2010	29.01	29.37	28.56	28.78
4810	NYSE	BK	Tue, May 18, 2010	30.08	30.08	29.00	29.16
4809	NYSE	BK	Mon, May 17, 2010	29.68	29.85	29.24	29.80
4808	NYSE	BK	Fri, May 14, 2010	29.91	30.02	29.51	29.70
4807	NYSE	BK	Thu, May 13, 2010	30.76	30.82	29.90	29.98
4806	NYSE	BK	Wed, May 12, 2010	31.17	31.23	30.76	30.92
4805	NYSE	BK	Tue, May 11, 2010	31.27	31.48	30.60	30.98
4804	NYSE	BK	Mon, May 10, 2010	31.34	31.69	30.64	31.57
4803	NYSE	BK	Fri, May 7, 2010	30.33	31.04	29.90	30.06
4802	NYSE	BK	Thu, May 6, 2010	31.01	31.53	29.00	30.22
4801	NYSE	BK	Wed, May 5, 2010	30.20	31.71	30.05	31.18
4800	NYSE	BK	Tue, May 4, 2010	31.02	31.08	30.45	30.61
4799	NYSE	BK	Mon, May 3, 2010	31.16	31.48	31.03	31.33
4798	NYSE	BK	Fri, Apr 30, 2010	31.82	31.92	31.09	31.13
4797	NYSE	BK	Thu, Apr 29, 2010	31.56	32.17	31.37	31.97
4796	NYSE	BK	Wed, Apr 28, 2010	31.13	31.50	30.95	31.24
4795	NYSE	BK	Tue, Apr 27, 2010	31.40	31.80	30.81	30.87
4794	NYSE	BK	Mon, Apr 26, 2010	31.87	32.03	31.64	31.65
4793	NYSE	BK	Fri, Apr 23, 2010	32.33	32.33	31.77	31.95
4792	NYSE	BK	Thu, Apr 22, 2010	31.94	32.42	31.75	32.42
4791	NYSE	BK	Wed, Apr 21, 2010	32.11	32.45	31.95	32.22
4790	NYSE	BK	Tue, Apr 20, 2010	31.91	32.32	31.54	32.15
4789	NYSE	BK	Mon, Apr 19, 2010	31.75	32.18	31.39	32.14
4788	NYSE	BK	Fri, Apr 16, 2010	31.87	32.04	30.77	31.57
4787	NYSE	BK	Thu, Apr 15, 2010	32.25	32.49	31.91	32.02
4786	NYSE	BK	Wed, Apr 14, 2010	32.31	32.50	31.58	32.18
4785	NYSE	BK	Tue, Apr 13, 2010	32.48	32.65	32.06	32.47
4784	NYSE	BK	Mon, Apr 12, 2010	32.10	32.65	32.10	32.54
4783	NYSE	BK	Fri, Apr 9, 2010	31.87	32.07	31.69	31.95
4782	NYSE	BK	Thu, Apr 8, 2010	31.38	31.91	31.32	31.85
4781	NYSE	BK	Wed, Apr 7, 2010	31.71	31.89	31.33	31.46
4780	NYSE	BK	Tue, Apr 6, 2010	31.39	31.75	31.17	31.70
4779	NYSE	BK	Mon, Apr 5, 2010	31.40	31.59	31.18	31.50
4778	NYSE	BK	Thu, Apr 1, 2010	31.14	31.29	30.91	31.26
4777	NYSE	BK	Wed, Mar 31, 2010	30.56	31.05	30.42	30.88
4776	NYSE	BK	Tue, Mar 30, 2010	30.88	30.97	30.61	30.72
4775	NYSE	BK	Mon, Mar 29, 2010	31.09	31.22	30.68	30.96
4774	NYSE	BK	Fri, Mar 26, 2010	30.86	31.30	30.65	30.90
4773	NYSE	BK	Thu, Mar 25, 2010	30.90	31.46	30.76	30.84
4772	NYSE	BK	Wed, Mar 24, 2010	31.19	31.25	30.58	30.68
4771	NYSE	BK	Tue, Mar 23, 2010	30.83	31.37	30.78	31.35
4770	NYSE	BK	Mon, Mar 22, 2010	30.44	30.94	30.41	30.83
4769	NYSE	BK	Fri, Mar 19, 2010	30.84	31.07	30.55	30.64
4768	NYSE	BK	Thu, Mar 18, 2010	30.63	30.85	30.30	30.82
4767	NYSE	BK	Wed, Mar 17, 2010	30.37	30.76	30.19	30.69
4766	NYSE	BK	Tue, Mar 16, 2010	30.06	30.29	29.83	30.25
4765	NYSE	BK	Mon, Mar 15, 2010	29.57	30.01	29.56	29.94
4764	NYSE	BK	Fri, Mar 12, 2010	29.78	29.96	29.60	29.72
4763	NYSE	BK	Thu, Mar 11, 2010	29.62	29.67	29.16	29.67
4762	NYSE	BK	Wed, Mar 10, 2010	29.91	29.91	29.47	29.62
4761	NYSE	BK	Tue, Mar 9, 2010	29.33	29.89	29.33	29.81
4760	NYSE	BK	Mon, Mar 8, 2010	29.60	29.73	29.26	29.62
4759	NYSE	BK	Fri, Mar 5, 2010	29.06	29.73	28.94	29.70
4758	NYSE	BK	Thu, Mar 4, 2010	28.71	28.98	28.58	28.89
4757	NYSE	BK	Wed, Mar 3, 2010	28.65	28.87	28.51	28.69
4756	NYSE	BK	Tue, Mar 2, 2010	28.45	29.15	28.34	28.69
4755	NYSE	BK	Mon, Mar 1, 2010	28.63	28.63	28.24	28.42
4754	NYSE	BK	Fri, Feb 26, 2010	28.46	28.55	28.11	28.52
4753	NYSE	BK	Thu, Feb 25, 2010	28.35	28.43	27.91	28.39
4752	NYSE	BK	Wed, Feb 24, 2010	28.14	28.82	28.02	28.63
4751	NYSE	BK	Tue, Feb 23, 2010	28.73	28.84	28.01	28.12
4750	NYSE	BK	Mon, Feb 22, 2010	28.78	29.09	28.43	28.84
4749	NYSE	BK	Fri, Feb 19, 2010	27.65	29.18	27.65	28.66
4748	NYSE	BK	Thu, Feb 18, 2010	27.56	27.76	27.42	27.69
4747	NYSE	BK	Wed, Feb 17, 2010	27.66	27.91	27.53	27.71
4746	NYSE	BK	Tue, Feb 16, 2010	27.20	27.77	27.11	27.73
4745	NYSE	BK	Fri, Feb 12, 2010	27.18	27.31	26.70	27.05
4744	NYSE	BK	Thu, Feb 11, 2010	27.30	27.65	27.11	27.46
4743	NYSE	BK	Wed, Feb 10, 2010	27.09	27.69	26.95	27.39
4742	NYSE	BK	Tue, Feb 9, 2010	27.06	27.39	26.76	27.06
4741	NYSE	BK	Mon, Feb 8, 2010	27.15	27.55	26.83	26.86
4740	NYSE	BK	Fri, Feb 5, 2010	27.38	27.79	26.35	27.14
4739	NYSE	BK	Thu, Feb 4, 2010	28.47	28.70	27.25	27.29
4738	NYSE	BK	Wed, Feb 3, 2010	29.09	29.17	28.51	28.57
4737	NYSE	BK	Tue, Feb 2, 2010	29.56	29.56	28.98	29.26
4736	NYSE	BK	Mon, Feb 1, 2010	29.29	29.87	29.20	29.58
4735	NYSE	BK	Fri, Jan 29, 2010	29.28	29.67	28.99	29.09
4734	NYSE	BK	Thu, Jan 28, 2010	29.93	29.93	28.77	29.17
4733	NYSE	BK	Wed, Jan 27, 2010	29.25	29.94	29.09	29.76
4732	NYSE	BK	Tue, Jan 26, 2010	29.58	29.88	29.22	29.27
4731	NYSE	BK	Mon, Jan 25, 2010	29.55	30.03	29.50	29.76
4730	NYSE	BK	Fri, Jan 22, 2010	30.65	31.14	29.13	29.27
4729	NYSE	BK	Thu, Jan 21, 2010	30.91	31.30	30.55	30.67
4728	NYSE	BK	Wed, Jan 20, 2010	29.89	31.23	29.79	30.96
4727	NYSE	BK	Tue, Jan 19, 2010	29.01	29.61	28.89	29.53
4726	NYSE	BK	Fri, Jan 15, 2010	29.15	29.39	28.90	29.03
4725	NYSE	BK	Thu, Jan 14, 2010	29.26	29.46	28.91	29.25
4724	NYSE	BK	Wed, Jan 13, 2010	29.07	29.46	28.87	29.29
4723	NYSE	BK	Tue, Jan 12, 2010	28.88	29.32	28.79	29.07
4722	NYSE	BK	Mon, Jan 11, 2010	29.65	29.68	28.79	29.02
4721	NYSE	BK	Fri, Jan 8, 2010	29.28	29.55	28.98	29.53
4720	NYSE	BK	Thu, Jan 7, 2010	28.08	29.49	27.91	29.35
4719	NYSE	BK	Wed, Jan 6, 2010	28.48	28.51	28.09	28.16
4718	NYSE	BK	Tue, Jan 5, 2010	27.95	28.64	27.75	28.59
4717	NYSE	BK	Mon, Jan 4, 2010	28.19	28.44	27.93	28.29
4716	NYSE	BK	Thu, Dec 31, 2009	27.99	28.19	27.93	27.97
4715	NYSE	BK	Wed, Dec 30, 2009	27.41	28.08	27.30	28.02
4714	NYSE	BK	Tue, Dec 29, 2009	27.61	27.80	27.57	27.63
4713	NYSE	BK	Mon, Dec 28, 2009	27.77	27.77	27.48	27.66
4712	NYSE	BK	Thu, Dec 24, 2009	27.49	27.76	27.49	27.76
4711	NYSE	BK	Wed, Dec 23, 2009	27.45	27.72	27.34	27.65
4710	NYSE	BK	Tue, Dec 22, 2009	27.19	27.61	26.94	27.52
4709	NYSE	BK	Mon, Dec 21, 2009	26.88	27.26	26.76	27.22
4708	NYSE	BK	Fri, Dec 18, 2009	26.72	26.87	26.50	26.77
4707	NYSE	BK	Thu, Dec 17, 2009	26.62	26.90	26.51	26.59
4706	NYSE	BK	Wed, Dec 16, 2009	26.81	27.06	26.65	26.86
4705	NYSE	BK	Tue, Dec 15, 2009	26.96	26.96	26.57	26.61
4704	NYSE	BK	Mon, Dec 14, 2009	27.06	27.18	26.79	27.04
4703	NYSE	BK	Fri, Dec 11, 2009	27.14	27.31	26.71	26.94
4702	NYSE	BK	Thu, Dec 10, 2009	27.43	27.71	27.00	27.12
4701	NYSE	BK	Wed, Dec 9, 2009	27.00	27.29	26.80	27.14
4700	NYSE	BK	Tue, Dec 8, 2009	26.76	27.13	26.65	26.91
4699	NYSE	BK	Mon, Dec 7, 2009	26.92	27.17	26.69	26.81
4698	NYSE	BK	Fri, Dec 4, 2009	27.35	27.46	26.56	26.93
4697	NYSE	BK	Thu, Dec 3, 2009	27.23	27.72	26.69	26.75
4696	NYSE	BK	Wed, Dec 2, 2009	26.83	27.42	26.78	27.36
4695	NYSE	BK	Tue, Dec 1, 2009	26.74	26.99	26.40	26.95
4694	NYSE	BK	Mon, Nov 30, 2009	26.23	26.67	26.17	26.64
4693	NYSE	BK	Fri, Nov 27, 2009	26.00	26.80	25.90	26.30
4692	NYSE	BK	Wed, Nov 25, 2009	26.45	26.76	26.45	26.62
4691	NYSE	BK	Tue, Nov 24, 2009	26.79	26.83	26.29	26.45
4690	NYSE	BK	Mon, Nov 23, 2009	26.54	26.83	26.35	26.80
4689	NYSE	BK	Fri, Nov 20, 2009	26.14	26.66	26.01	26.19
4688	NYSE	BK	Thu, Nov 19, 2009	26.50	26.76	26.25	26.28
4687	NYSE	BK	Wed, Nov 18, 2009	26.97	27.02	26.70	26.76
4686	NYSE	BK	Tue, Nov 17, 2009	27.00	27.20	26.86	26.93
4685	NYSE	BK	Mon, Nov 16, 2009	27.81	27.84	26.94	27.15
4684	NYSE	BK	Fri, Nov 13, 2009	27.41	27.63	27.10	27.45
4683	NYSE	BK	Thu, Nov 12, 2009	27.46	28.13	27.25	27.30
4682	NYSE	BK	Wed, Nov 11, 2009	27.14	27.64	27.14	27.52
4681	NYSE	BK	Tue, Nov 10, 2009	27.34	27.43	26.75	26.88
4680	NYSE	BK	Mon, Nov 9, 2009	27.26	27.45	26.98	27.45
4679	NYSE	BK	Fri, Nov 6, 2009	26.31	27.00	26.20	26.90
4678	NYSE	BK	Thu, Nov 5, 2009	26.12	26.78	26.03	26.73
4677	NYSE	BK	Wed, Nov 4, 2009	26.78	26.83	25.80	25.84
4676	NYSE	BK	Tue, Nov 3, 2009	26.83	26.85	25.96	26.42
4675	NYSE	BK	Mon, Nov 2, 2009	26.92	27.56	26.22	26.97
4674	NYSE	BK	Fri, Oct 30, 2009	27.79	27.90	26.65	26.66
4673	NYSE	BK	Thu, Oct 29, 2009	27.72	28.13	27.41	28.12
4672	NYSE	BK	Wed, Oct 28, 2009	27.61	28.09	27.26	27.27
4671	NYSE	BK	Tue, Oct 27, 2009	28.54	28.73	27.53	27.76
4670	NYSE	BK	Mon, Oct 26, 2009	29.64	29.70	28.38	28.49
4669	NYSE	BK	Fri, Oct 23, 2009	29.25	29.94	29.05	29.67
4668	NYSE	BK	Thu, Oct 22, 2009	28.58	29.40	28.28	29.25
4667	NYSE	BK	Wed, Oct 21, 2009	28.76	28.90	28.05	28.06
4666	NYSE	BK	Tue, Oct 20, 2009	28.80	29.56	28.25	28.90
4665	NYSE	BK	Mon, Oct 19, 2009	27.39	27.43	26.95	27.23
4664	NYSE	BK	Fri, Oct 16, 2009	27.80	27.95	27.19	27.24
4663	NYSE	BK	Thu, Oct 15, 2009	27.98	28.35	27.74	28.13
4662	NYSE	BK	Wed, Oct 14, 2009	28.17	28.24	27.27	28.18
4661	NYSE	BK	Tue, Oct 13, 2009	28.43	28.59	27.61	27.74
4660	NYSE	BK	Mon, Oct 12, 2009	28.92	28.92	28.39	28.63
4659	NYSE	BK	Fri, Oct 9, 2009	28.32	28.72	28.27	28.68
4658	NYSE	BK	Thu, Oct 8, 2009	28.64	28.90	28.15	28.47
4657	NYSE	BK	Wed, Oct 7, 2009	28.17	28.61	28.00	28.50
4656	NYSE	BK	Tue, Oct 6, 2009	27.92	28.27	27.78	28.17
4655	NYSE	BK	Mon, Oct 5, 2009	27.88	27.88	27.30	27.70
4654	NYSE	BK	Fri, Oct 2, 2009	27.41	28.31	27.41	27.60
4653	NYSE	BK	Thu, Oct 1, 2009	28.82	28.89	27.86	27.90
4652	NYSE	BK	Wed, Sep 30, 2009	29.43	29.50	28.66	28.99
4651	NYSE	BK	Tue, Sep 29, 2009	29.80	29.96	29.21	29.33
4650	NYSE	BK	Mon, Sep 28, 2009	29.13	29.99	28.99	29.96
4649	NYSE	BK	Fri, Sep 25, 2009	29.24	29.37	28.77	29.07
4648	NYSE	BK	Thu, Sep 24, 2009	29.70	29.94	29.13	29.34
4647	NYSE	BK	Wed, Sep 23, 2009	29.83	30.27	29.55	29.55
4646	NYSE	BK	Tue, Sep 22, 2009	29.93	30.00	29.50	29.91
4645	NYSE	BK	Mon, Sep 21, 2009	29.62	29.82	29.40	29.63
4644	NYSE	BK	Fri, Sep 18, 2009	30.84	30.95	30.11	30.30
4643	NYSE	BK	Thu, Sep 17, 2009	30.87	31.57	30.71	30.74
4642	NYSE	BK	Wed, Sep 16, 2009	29.01	30.81	28.71	30.72
4641	NYSE	BK	Tue, Sep 15, 2009	29.01	29.36	28.64	28.83
4640	NYSE	BK	Mon, Sep 14, 2009	28.29	29.17	27.95	29.02
4639	NYSE	BK	Fri, Sep 11, 2009	29.17	29.48	28.64	28.67
4638	NYSE	BK	Thu, Sep 10, 2009	28.90	29.21	28.60	29.21
4637	NYSE	BK	Wed, Sep 9, 2009	28.51	29.17	28.36	29.12
4636	NYSE	BK	Tue, Sep 8, 2009	28.45	28.51	28.09	28.51
4635	NYSE	BK	Fri, Sep 4, 2009	28.32	28.44	27.80	28.09
4634	NYSE	BK	Thu, Sep 3, 2009	28.05	28.42	27.78	28.15
4633	NYSE	BK	Wed, Sep 2, 2009	27.99	28.30	27.88	27.95
4632	NYSE	BK	Tue, Sep 1, 2009	29.45	29.45	27.95	28.10
4631	NYSE	BK	Mon, Aug 31, 2009	28.80	29.61	28.50	29.61
4630	NYSE	BK	Fri, Aug 28, 2009	29.48	29.50	28.85	28.93
4629	NYSE	BK	Thu, Aug 27, 2009	29.09	29.45	28.65	29.36
4628	NYSE	BK	Wed, Aug 26, 2009	29.01	29.32	28.43	28.82
4627	NYSE	BK	Tue, Aug 25, 2009	29.16	29.67	28.93	29.39
4626	NYSE	BK	Mon, Aug 24, 2009	29.23	29.78	29.10	29.19
4625	NYSE	BK	Fri, Aug 21, 2009	29.05	29.21	28.59	29.12
4624	NYSE	BK	Thu, Aug 20, 2009	28.75	29.19	28.55	28.94
4623	NYSE	BK	Wed, Aug 19, 2009	28.26	28.82	28.25	28.58
4622	NYSE	BK	Tue, Aug 18, 2009	27.87	28.69	27.55	28.60
4621	NYSE	BK	Mon, Aug 17, 2009	27.89	28.23	27.64	27.70
4620	NYSE	BK	Fri, Aug 14, 2009	28.75	28.86	28.14	28.57
4619	NYSE	BK	Thu, Aug 13, 2009	28.85	29.20	28.61	28.84
4618	NYSE	BK	Wed, Aug 12, 2009	28.23	29.20	28.02	28.71
4617	NYSE	BK	Tue, Aug 11, 2009	29.29	29.49	27.95	28.06
4616	NYSE	BK	Mon, Aug 10, 2009	30.26	30.36	28.72	29.39
4615	NYSE	BK	Fri, Aug 7, 2009	29.27	30.81	29.26	30.31
4614	NYSE	BK	Thu, Aug 6, 2009	29.56	29.76	29.12	29.14
4613	NYSE	BK	Wed, Aug 5, 2009	28.60	29.53	28.34	29.40
4612	NYSE	BK	Tue, Aug 4, 2009	28.08	28.57	27.84	28.53
4611	NYSE	BK	Mon, Aug 3, 2009	27.79	28.24	27.36	28.23
4610	NYSE	BK	Fri, Jul 31, 2009	27.50	27.81	27.18	27.34
4609	NYSE	BK	Thu, Jul 30, 2009	27.50	27.93	27.14	27.49
4608	NYSE	BK	Wed, Jul 29, 2009	26.52	27.24	26.41	27.12
4607	NYSE	BK	Tue, Jul 28, 2009	26.68	26.90	26.43	26.74
4606	NYSE	BK	Mon, Jul 27, 2009	26.75	27.32	26.48	27.00
4605	NYSE	BK	Fri, Jul 24, 2009	27.04	27.18	26.11	26.74
4604	NYSE	BK	Thu, Jul 23, 2009	27.37	27.69	26.95	27.24
4603	NYSE	BK	Wed, Jul 22, 2009	27.55	27.67	26.48	27.32
4602	NYSE	BK	Tue, Jul 21, 2009	29.24	29.65	28.74	29.11
4601	NYSE	BK	Mon, Jul 20, 2009	29.63	29.94	29.15	29.52
4600	NYSE	BK	Fri, Jul 17, 2009	29.63	29.63	29.04	29.39
4599	NYSE	BK	Thu, Jul 16, 2009	29.07	29.97	28.96	29.66
4598	NYSE	BK	Wed, Jul 15, 2009	29.08	29.72	28.81	29.37
4597	NYSE	BK	Tue, Jul 14, 2009	28.88	28.95	28.32	28.76
4596	NYSE	BK	Mon, Jul 13, 2009	27.90	28.59	27.30	28.53
4595	NYSE	BK	Fri, Jul 10, 2009	27.33	27.66	27.06	27.26
4594	NYSE	BK	Thu, Jul 9, 2009	27.97	28.09	27.46	27.57
4593	NYSE	BK	Wed, Jul 8, 2009	27.93	28.10	26.92	27.55
4592	NYSE	BK	Tue, Jul 7, 2009	28.33	28.39	27.54	27.61
4591	NYSE	BK	Mon, Jul 6, 2009	27.44	28.36	27.14	28.36
4590	NYSE	BK	Thu, Jul 2, 2009	28.59	28.69	27.47	27.57
4589	NYSE	BK	Wed, Jul 1, 2009	29.10	29.50	28.52	28.69
4588	NYSE	BK	Tue, Jun 30, 2009	29.53	29.76	28.90	29.31
4587	NYSE	BK	Mon, Jun 29, 2009	29.36	29.84	28.93	29.71
4586	NYSE	BK	Fri, Jun 26, 2009	29.33	29.68	28.97	29.36
4585	NYSE	BK	Thu, Jun 25, 2009	28.68	29.65	28.54	29.61
4584	NYSE	BK	Wed, Jun 24, 2009	28.66	29.25	28.56	28.91
4583	NYSE	BK	Tue, Jun 23, 2009	28.19	28.60	27.96	28.34
4582	NYSE	BK	Mon, Jun 22, 2009	29.24	29.56	27.97	27.97
4581	NYSE	BK	Fri, Jun 19, 2009	29.21	29.93	28.79	29.60
4580	NYSE	BK	Thu, Jun 18, 2009	28.23	28.99	28.22	28.90
4579	NYSE	BK	Wed, Jun 17, 2009	28.22	28.92	27.93	28.24
4578	NYSE	BK	Tue, Jun 16, 2009	28.79	28.93	28.26	28.38
4577	NYSE	BK	Mon, Jun 15, 2009	29.01	29.37	28.30	28.46
4576	NYSE	BK	Fri, Jun 12, 2009	28.94	29.02	28.48	29.02
4575	NYSE	BK	Thu, Jun 11, 2009	28.48	29.57	28.35	28.96
4574	NYSE	BK	Wed, Jun 10, 2009	28.93	29.08	27.95	28.46
4573	NYSE	BK	Tue, Jun 9, 2009	28.61	28.99	28.17	28.79
4572	NYSE	BK	Mon, Jun 8, 2009	28.24	28.92	27.89	28.54
4571	NYSE	BK	Fri, Jun 5, 2009	29.26	29.43	27.93	28.22
4570	NYSE	BK	Thu, Jun 4, 2009	28.05	29.01	27.92	28.87
4569	NYSE	BK	Wed, Jun 3, 2009	27.72	28.25	27.46	27.86
4568	NYSE	BK	Tue, Jun 2, 2009	27.29	28.12	27.29	27.84
4567	NYSE	BK	Mon, Jun 1, 2009	28.11	28.55	27.31	27.45
4566	NYSE	BK	Fri, May 29, 2009	27.95	27.96	27.00	27.78
4565	NYSE	BK	Thu, May 28, 2009	27.87	28.19	27.45	27.82
4564	NYSE	BK	Wed, May 27, 2009	28.56	28.95	27.41	27.43
4563	NYSE	BK	Tue, May 26, 2009	26.81	28.94	26.81	28.84
4562	NYSE	BK	Fri, May 22, 2009	27.30	27.79	26.69	26.91
4561	NYSE	BK	Thu, May 21, 2009	26.41	27.73	26.31	27.20
4560	NYSE	BK	Wed, May 20, 2009	28.35	28.37	26.45	26.66
4559	NYSE	BK	Tue, May 19, 2009	28.39	28.97	27.67	27.71
4558	NYSE	BK	Mon, May 18, 2009	28.08	28.61	27.45	28.47
4557	NYSE	BK	Fri, May 15, 2009	28.10	28.37	27.49	27.68
4556	NYSE	BK	Thu, May 14, 2009	27.96	28.68	27.52	28.44
4555	NYSE	BK	Wed, May 13, 2009	28.07	28.90	27.76	27.95
4554	NYSE	BK	Tue, May 12, 2009	28.86	29.08	28.04	28.43
4553	NYSE	BK	Mon, May 11, 2009	31.20	31.44	29.55	29.55
4552	NYSE	BK	Fri, May 8, 2009	30.13	32.15	29.77	32.15
4551	NYSE	BK	Thu, May 7, 2009	32.10	33.62	28.51	29.51
4550	NYSE	BK	Wed, May 6, 2009	28.29	30.55	27.95	30.46
4549	NYSE	BK	Tue, May 5, 2009	27.35	28.29	27.04	27.41
4548	NYSE	BK	Mon, May 4, 2009	26.38	28.34	26.18	27.84
4547	NYSE	BK	Fri, May 1, 2009	25.34	26.20	25.21	25.90
4546	NYSE	BK	Thu, Apr 30, 2009	27.11	27.21	25.33	25.48
4545	NYSE	BK	Wed, Apr 29, 2009	25.38	26.70	25.03	26.65
4544	NYSE	BK	Tue, Apr 28, 2009	25.27	25.68	24.69	25.02
4543	NYSE	BK	Mon, Apr 27, 2009	26.20	26.69	25.53	25.81
4542	NYSE	BK	Fri, Apr 24, 2009	26.95	27.67	26.37	26.88
4541	NYSE	BK	Thu, Apr 23, 2009	26.23	27.15	25.58	26.85
4540	NYSE	BK	Wed, Apr 22, 2009	26.79	28.40	25.93	26.25
4539	NYSE	BK	Tue, Apr 21, 2009	25.42	28.11	23.75	27.98
4538	NYSE	BK	Mon, Apr 20, 2009	29.87	30.59	28.03	28.03
4537	NYSE	BK	Fri, Apr 17, 2009	31.49	31.70	30.05	30.22
4536	NYSE	BK	Thu, Apr 16, 2009	32.83	32.86	29.81	31.21
4535	NYSE	BK	Wed, Apr 15, 2009	30.99	32.85	30.38	32.56
4534	NYSE	BK	Tue, Apr 14, 2009	31.54	31.96	30.68	31.20
4533	NYSE	BK	Mon, Apr 13, 2009	28.95	32.76	28.60	32.43
4532	NYSE	BK	Thu, Apr 9, 2009	29.16	30.00	28.35	29.65
4531	NYSE	BK	Wed, Apr 8, 2009	27.47	27.98	27.08	27.67
4530	NYSE	BK	Tue, Apr 7, 2009	27.39	27.98	26.85	27.31
4529	NYSE	BK	Mon, Apr 6, 2009	28.35	28.72	27.56	28.16
4528	NYSE	BK	Fri, Apr 3, 2009	28.39	29.04	27.82	29.00
4527	NYSE	BK	Thu, Apr 2, 2009	29.80	29.90	28.01	28.41
4526	NYSE	BK	Wed, Apr 1, 2009	27.50	28.75	27.27	28.39
4525	NYSE	BK	Tue, Mar 31, 2009	26.94	28.48	26.66	28.25
4524	NYSE	BK	Mon, Mar 30, 2009	26.88	27.28	25.65	25.92
4523	NYSE	BK	Fri, Mar 27, 2009	28.12	29.10	27.65	28.03
4522	NYSE	BK	Thu, Mar 26, 2009	27.94	28.65	27.10	28.16
4521	NYSE	BK	Wed, Mar 25, 2009	26.64	27.76	25.59	27.70
4520	NYSE	BK	Tue, Mar 24, 2009	27.38	28.49	26.05	26.30
4519	NYSE	BK	Mon, Mar 23, 2009	25.05	28.25	25.05	27.73
4518	NYSE	BK	Fri, Mar 20, 2009	25.51	25.51	23.80	23.80
4517	NYSE	BK	Thu, Mar 19, 2009	28.48	28.53	25.02	25.14
4516	NYSE	BK	Wed, Mar 18, 2009	23.99	28.46	23.67	28.13
4515	NYSE	BK	Tue, Mar 17, 2009	22.68	24.68	22.28	24.55
4514	NYSE	BK	Mon, Mar 16, 2009	23.85	24.94	22.46	22.66
4513	NYSE	BK	Fri, Mar 13, 2009	24.51	24.51	22.54	23.67
4512	NYSE	BK	Thu, Mar 12, 2009	22.76	24.89	21.99	24.66
4511	NYSE	BK	Wed, Mar 11, 2009	20.86	23.19	20.54	22.53
4510	NYSE	BK	Tue, Mar 10, 2009	19.00	20.56	18.06	20.56
4509	NYSE	BK	Mon, Mar 9, 2009	18.00	18.86	17.46	18.02
4508	NYSE	BK	Fri, Mar 6, 2009	19.97	20.28	15.67	18.25
4507	NYSE	BK	Thu, Mar 5, 2009	21.15	21.82	19.28	19.65
4506	NYSE	BK	Wed, Mar 4, 2009	22.90	23.06	21.39	21.97
4505	NYSE	BK	Tue, Mar 3, 2009	22.72	23.15	21.57	22.21
4504	NYSE	BK	Mon, Mar 2, 2009	21.56	22.74	21.30	21.39
4503	NYSE	BK	Fri, Feb 27, 2009	21.89	23.24	21.89	22.17
4502	NYSE	BK	Thu, Feb 26, 2009	24.53	25.17	22.81	23.29
4501	NYSE	BK	Wed, Feb 25, 2009	24.07	24.66	22.78	23.79
4500	NYSE	BK	Tue, Feb 24, 2009	21.83	24.48	21.68	24.37
4499	NYSE	BK	Mon, Feb 23, 2009	23.12	23.43	21.66	21.68
4498	NYSE	BK	Fri, Feb 20, 2009	22.34	23.32	21.53	22.83
4497	NYSE	BK	Thu, Feb 19, 2009	24.14	24.58	23.20	23.34
4496	NYSE	BK	Wed, Feb 18, 2009	23.74	24.91	22.67	23.68
4495	NYSE	BK	Tue, Feb 17, 2009	23.52	24.72	23.01	23.13
4494	NYSE	BK	Fri, Feb 13, 2009	26.01	26.29	25.21	25.26
4493	NYSE	BK	Thu, Feb 12, 2009	26.42	26.95	25.00	26.93
4492	NYSE	BK	Wed, Feb 11, 2009	26.27	27.75	25.80	27.65
4491	NYSE	BK	Tue, Feb 10, 2009	27.71	28.26	25.70	25.96
4490	NYSE	BK	Mon, Feb 9, 2009	28.65	28.89	27.61	28.26
4489	NYSE	BK	Fri, Feb 6, 2009	28.05	29.28	27.49	28.41
4488	NYSE	BK	Thu, Feb 5, 2009	27.08	28.49	26.51	27.49
4487	NYSE	BK	Wed, Feb 4, 2009	27.39	28.19	26.70	27.49
4486	NYSE	BK	Tue, Feb 3, 2009	27.57	27.60	25.35	27.15
4485	NYSE	BK	Mon, Feb 2, 2009	25.11	27.23	25.11	27.18
4484	NYSE	BK	Fri, Jan 30, 2009	26.35	27.24	25.32	25.74
4483	NYSE	BK	Thu, Jan 29, 2009	27.06	27.75	25.78	25.90
4482	NYSE	BK	Wed, Jan 28, 2009	26.20	28.40	25.51	28.06
4481	NYSE	BK	Tue, Jan 27, 2009	24.34	24.78	23.49	24.69
4480	NYSE	BK	Mon, Jan 26, 2009	24.35	24.70	23.14	23.84
4479	NYSE	BK	Fri, Jan 23, 2009	21.13	24.25	20.73	23.88
4478	NYSE	BK	Thu, Jan 22, 2009	22.51	24.24	21.86	22.08
4477	NYSE	BK	Wed, Jan 21, 2009	20.76	23.77	20.76	23.00
4476	NYSE	BK	Tue, Jan 20, 2009	19.14	19.75	15.44	19.00
4475	NYSE	BK	Fri, Jan 16, 2009	23.77	24.35	22.06	22.96
4474	NYSE	BK	Thu, Jan 15, 2009	23.41	24.02	22.33	23.27
4473	NYSE	BK	Wed, Jan 14, 2009	24.37	24.63	23.30	23.38
4472	NYSE	BK	Tue, Jan 13, 2009	24.73	25.48	24.51	25.26
4471	NYSE	BK	Mon, Jan 12, 2009	25.43	25.84	24.75	25.05
4470	NYSE	BK	Fri, Jan 9, 2009	26.53	27.10	25.41	25.59
4469	NYSE	BK	Thu, Jan 8, 2009	26.40	27.01	25.98	26.38
4468	NYSE	BK	Wed, Jan 7, 2009	27.05	27.90	26.56	26.78
4467	NYSE	BK	Tue, Jan 6, 2009	28.05	28.49	27.34	27.69
4466	NYSE	BK	Mon, Jan 5, 2009	27.72	28.51	27.51	27.73
4465	NYSE	BK	Fri, Jan 2, 2009	28.35	28.75	27.06	28.52
4464	NYSE	BK	Wed, Dec 31, 2008	27.31	28.59	27.10	28.33
4463	NYSE	BK	Tue, Dec 30, 2008	26.20	27.60	26.00	27.48
4462	NYSE	BK	Mon, Dec 29, 2008	26.28	26.38	25.50	25.95
4461	NYSE	BK	Fri, Dec 26, 2008	26.54	26.82	25.98	26.27
4460	NYSE	BK	Wed, Dec 24, 2008	26.27	26.89	25.94	26.34
4459	NYSE	BK	Tue, Dec 23, 2008	26.25	26.79	25.89	26.13
4458	NYSE	BK	Mon, Dec 22, 2008	26.25	27.09	25.62	25.83
4457	NYSE	BK	Fri, Dec 19, 2008	26.77	27.58	26.06	26.28
4456	NYSE	BK	Thu, Dec 18, 2008	28.21	28.70	26.05	26.36
4455	NYSE	BK	Wed, Dec 17, 2008	28.44	28.92	27.73	28.00
4454	NYSE	BK	Tue, Dec 16, 2008	26.57	29.15	26.33	29.04
4453	NYSE	BK	Mon, Dec 15, 2008	26.06	26.59	25.51	26.30
4452	NYSE	BK	Fri, Dec 12, 2008	26.31	27.00	25.58	26.01
4451	NYSE	BK	Thu, Dec 11, 2008	28.11	28.39	26.86	26.99
4450	NYSE	BK	Wed, Dec 10, 2008	28.72	29.08	27.57	28.71
4449	NYSE	BK	Tue, Dec 9, 2008	29.94	30.18	27.00	27.63
4448	NYSE	BK	Mon, Dec 8, 2008	31.63	31.63	28.61	30.75
4447	NYSE	BK	Fri, Dec 5, 2008	28.31	30.36	27.76	30.12
4446	NYSE	BK	Thu, Dec 4, 2008	28.89	30.36	27.53	28.54
4445	NYSE	BK	Wed, Dec 3, 2008	26.34	30.05	26.10	29.59
4444	NYSE	BK	Tue, Dec 2, 2008	25.82	27.54	25.26	27.14
4443	NYSE	BK	Mon, Dec 1, 2008	29.22	29.97	25.08	25.85
4442	NYSE	BK	Fri, Nov 28, 2008	29.88	31.12	28.80	30.21
4441	NYSE	BK	Wed, Nov 26, 2008	28.86	30.03	28.66	29.96
4440	NYSE	BK	Tue, Nov 25, 2008	32.38	32.65	28.36	29.75
4439	NYSE	BK	Mon, Nov 24, 2008	26.85	32.43	25.84	32.25
4438	NYSE	BK	Fri, Nov 21, 2008	25.15	26.24	23.00	25.84
4437	NYSE	BK	Thu, Nov 20, 2008	24.68	27.59	23.52	24.36
4436	NYSE	BK	Wed, Nov 19, 2008	28.07	29.06	25.13	25.39
4435	NYSE	BK	Tue, Nov 18, 2008	27.32	28.89	26.80	28.64
4434	NYSE	BK	Mon, Nov 17, 2008	30.10	30.41	27.19	27.35
4433	NYSE	BK	Fri, Nov 14, 2008	32.55	33.06	29.73	30.24
4432	NYSE	BK	Thu, Nov 13, 2008	29.40	33.85	28.14	32.90
4431	NYSE	BK	Wed, Nov 12, 2008	29.00	30.00	29.00	29.19
4430	NYSE	BK	Tue, Nov 11, 2008	29.92	30.85	29.30	29.64
4429	NYSE	BK	Mon, Nov 10, 2008	30.49	31.21	29.48	30.14
4428	NYSE	BK	Fri, Nov 7, 2008	30.20	30.87	29.00	30.10
4427	NYSE	BK	Thu, Nov 6, 2008	30.97	32.15	29.55	29.91
4426	NYSE	BK	Wed, Nov 5, 2008	33.50	34.68	30.62	31.10
4425	NYSE	BK	Tue, Nov 4, 2008	33.24	34.78	33.24	34.42
4424	NYSE	BK	Mon, Nov 3, 2008	33.00	33.07	32.09	32.84
4423	NYSE	BK	Fri, Oct 31, 2008	31.92	33.25	30.96	32.99
4422	NYSE	BK	Thu, Oct 30, 2008	31.71	32.06	30.28	31.52
4421	NYSE	BK	Wed, Oct 29, 2008	32.04	32.88	29.54	30.27
4420	NYSE	BK	Tue, Oct 28, 2008	27.59	32.34	26.31	31.80
4419	NYSE	BK	Mon, Oct 27, 2008	27.80	28.65	26.22	26.50
4418	NYSE	BK	Fri, Oct 24, 2008	26.38	28.84	25.65	27.81
4417	NYSE	BK	Thu, Oct 23, 2008	28.24	29.98	27.30	29.58
4416	NYSE	BK	Wed, Oct 22, 2008	30.54	31.64	26.76	28.21
4415	NYSE	BK	Tue, Oct 21, 2008	30.11	33.57	30.11	31.60
4414	NYSE	BK	Mon, Oct 20, 2008	30.90	31.61	29.14	31.45
4413	NYSE	BK	Fri, Oct 17, 2008	28.01	32.58	28.01	29.81
4412	NYSE	BK	Thu, Oct 16, 2008	31.19	32.76	27.71	31.08
4411	NYSE	BK	Wed, Oct 15, 2008	32.99	33.08	28.62	29.25
4410	NYSE	BK	Tue, Oct 14, 2008	33.59	36.07	30.64	34.76
4409	NYSE	BK	Mon, Oct 13, 2008	29.45	31.70	27.32	30.68
4408	NYSE	BK	Fri, Oct 10, 2008	22.33	27.85	22.00	26.50
4407	NYSE	BK	Thu, Oct 9, 2008	25.59	28.48	23.18	23.18
4406	NYSE	BK	Wed, Oct 8, 2008	21.87	30.78	20.49	24.45
4405	NYSE	BK	Tue, Oct 7, 2008	27.26	28.01	22.66	22.66
4404	NYSE	BK	Mon, Oct 6, 2008	26.54	29.39	24.97	26.90
4403	NYSE	BK	Fri, Oct 3, 2008	32.61	33.82	29.46	29.78
4402	NYSE	BK	Thu, Oct 2, 2008	33.55	34.05	30.18	30.65
4401	NYSE	BK	Wed, Oct 1, 2008	31.50	34.71	30.75	33.66
4400	NYSE	BK	Tue, Sep 30, 2008	29.68	33.00	28.02	32.58
4399	NYSE	BK	Mon, Sep 29, 2008	36.38	35.92	24.17	26.50
4398	NYSE	BK	Fri, Sep 26, 2008	32.84	36.86	32.80	36.38
4397	NYSE	BK	Thu, Sep 25, 2008	33.25	36.48	32.31	35.44
4396	NYSE	BK	Wed, Sep 24, 2008	33.15	33.15	30.90	32.53
4395	NYSE	BK	Tue, Sep 23, 2008	32.58	33.59	31.70	31.81
4394	NYSE	BK	Mon, Sep 22, 2008	34.85	37.00	31.03	32.28
4393	NYSE	BK	Fri, Sep 19, 2008	38.58	43.00	31.25	35.70
4392	NYSE	BK	Thu, Sep 18, 2008	34.24	35.00	21.33	31.57
4391	NYSE	BK	Wed, Sep 17, 2008	36.65	36.75	31.56	33.10
4390	NYSE	BK	Tue, Sep 16, 2008	35.23	37.93	34.00	37.74
4389	NYSE	BK	Mon, Sep 15, 2008	38.50	39.59	36.09	36.56
4388	NYSE	BK	Fri, Sep 12, 2008	39.26	40.07	38.31	39.95
4387	NYSE	BK	Thu, Sep 11, 2008	37.09	39.88	36.00	39.81
4386	NYSE	BK	Wed, Sep 10, 2008	38.90	39.56	37.25	38.50
4385	NYSE	BK	Tue, Sep 9, 2008	38.94	40.41	37.84	37.94
4384	NYSE	BK	Mon, Sep 8, 2008	39.24	40.65	37.89	39.78
4383	NYSE	BK	Fri, Sep 5, 2008	34.16	36.42	34.00	36.34
4382	NYSE	BK	Thu, Sep 4, 2008	35.22	36.25	34.56	34.67
4381	NYSE	BK	Wed, Sep 3, 2008	34.56	35.68	34.34	35.58
4380	NYSE	BK	Tue, Sep 2, 2008	35.50	35.87	34.19	34.83
4379	NYSE	BK	Fri, Aug 29, 2008	34.95	35.27	34.45	34.61
4378	NYSE	BK	Thu, Aug 28, 2008	34.21	35.47	34.10	35.39
4377	NYSE	BK	Wed, Aug 27, 2008	33.10	34.22	33.10	33.92
4376	NYSE	BK	Tue, Aug 26, 2008	33.65	34.50	33.07	33.83
4375	NYSE	BK	Mon, Aug 25, 2008	34.32	34.72	33.70	33.82
4374	NYSE	BK	Fri, Aug 22, 2008	34.93	34.93	33.60	34.39
4373	NYSE	BK	Thu, Aug 21, 2008	34.86	35.06	34.16	34.23
4372	NYSE	BK	Wed, Aug 20, 2008	34.81	35.71	34.37	35.34
4371	NYSE	BK	Tue, Aug 19, 2008	35.33	35.78	34.63	34.85
4370	NYSE	BK	Mon, Aug 18, 2008	37.15	37.46	35.60	35.73
4369	NYSE	BK	Fri, Aug 15, 2008	36.96	37.91	36.63	37.13
4368	NYSE	BK	Thu, Aug 14, 2008	35.25	36.62	35.25	36.55
4367	NYSE	BK	Wed, Aug 13, 2008	36.29	36.69	35.13	35.91
4366	NYSE	BK	Tue, Aug 12, 2008	37.87	38.27	36.27	36.70
4365	NYSE	BK	Mon, Aug 11, 2008	37.27	38.82	37.06	38.52
4364	NYSE	BK	Fri, Aug 8, 2008	35.98	37.66	35.40	37.45
4363	NYSE	BK	Thu, Aug 7, 2008	37.64	38.47	35.64	35.98
4362	NYSE	BK	Wed, Aug 6, 2008	38.01	38.59	37.41	38.22
4361	NYSE	BK	Tue, Aug 5, 2008	35.55	38.17	35.53	38.17
4360	NYSE	BK	Mon, Aug 4, 2008	35.09	35.87	34.76	35.44
4359	NYSE	BK	Fri, Aug 1, 2008	35.90	36.75	34.07	35.51
4358	NYSE	BK	Thu, Jul 31, 2008	35.56	36.23	34.90	35.50
4357	NYSE	BK	Wed, Jul 30, 2008	36.20	36.90	34.82	36.05
4356	NYSE	BK	Tue, Jul 29, 2008	33.49	35.45	33.09	35.41
4355	NYSE	BK	Mon, Jul 28, 2008	34.97	35.56	33.01	33.04
4354	NYSE	BK	Fri, Jul 25, 2008	35.41	36.61	34.66	35.06
4353	NYSE	BK	Thu, Jul 24, 2008	36.21	36.78	35.05	35.23
4352	NYSE	BK	Wed, Jul 23, 2008	36.77	37.17	35.63	36.03
4351	NYSE	BK	Tue, Jul 22, 2008	34.19	37.07	33.25	36.79
4350	NYSE	BK	Mon, Jul 21, 2008	36.03	36.86	34.54	34.63
4349	NYSE	BK	Fri, Jul 18, 2008	35.72	36.68	34.66	35.96
4348	NYSE	BK	Thu, Jul 17, 2008	37.35	37.87	34.47	35.42
4347	NYSE	BK	Wed, Jul 16, 2008	34.86	38.20	33.97	38.20
4346	NYSE	BK	Tue, Jul 15, 2008	34.56	36.39	32.90	34.09
4345	NYSE	BK	Mon, Jul 14, 2008	36.12	37.25	34.26	34.44
4344	NYSE	BK	Fri, Jul 11, 2008	35.69	36.70	34.83	35.66
4343	NYSE	BK	Thu, Jul 10, 2008	35.45	36.51	34.91	36.13
4342	NYSE	BK	Wed, Jul 9, 2008	37.42	37.74	35.27	35.51
4341	NYSE	BK	Tue, Jul 8, 2008	35.06	37.66	34.53	37.23
4340	NYSE	BK	Mon, Jul 7, 2008	37.15	37.40	35.14	35.68
4339	NYSE	BK	Thu, Jul 3, 2008	37.29	37.85	36.57	37.05
4338	NYSE	BK	Wed, Jul 2, 2008	38.52	39.41	36.31	36.50
4337	NYSE	BK	Tue, Jul 1, 2008	37.32	38.57	36.91	38.52
4336	NYSE	BK	Mon, Jun 30, 2008	38.28	38.52	36.92	37.83
4335	NYSE	BK	Fri, Jun 27, 2008	39.37	39.90	38.28	38.63
4334	NYSE	BK	Thu, Jun 26, 2008	39.76	40.40	39.25	39.34
4333	NYSE	BK	Wed, Jun 25, 2008	40.84	42.00	40.45	41.01
4332	NYSE	BK	Tue, Jun 24, 2008	39.79	41.04	39.28	40.76
4331	NYSE	BK	Mon, Jun 23, 2008	40.65	41.10	39.97	40.10
4330	NYSE	BK	Fri, Jun 20, 2008	38.72	40.94	38.72	40.53
4329	NYSE	BK	Thu, Jun 19, 2008	40.07	40.82	39.40	40.74
4328	NYSE	BK	Wed, Jun 18, 2008	40.04	40.69	39.40	40.17
4327	NYSE	BK	Tue, Jun 17, 2008	42.23	42.57	40.41	40.61
4326	NYSE	BK	Mon, Jun 16, 2008	41.17	42.29	40.80	41.90
4325	NYSE	BK	Fri, Jun 13, 2008	41.06	41.76	40.55	41.67
4324	NYSE	BK	Thu, Jun 12, 2008	40.50	41.74	39.94	40.52
4323	NYSE	BK	Wed, Jun 11, 2008	40.50	41.67	40.18	40.28
4322	NYSE	BK	Tue, Jun 10, 2008	40.70	42.59	40.70	41.36
4321	NYSE	BK	Mon, Jun 9, 2008	41.23	41.79	40.37	41.08
4320	NYSE	BK	Fri, Jun 6, 2008	42.35	42.61	40.96	41.15
4319	NYSE	BK	Thu, Jun 5, 2008	41.54	42.98	41.22	42.91
4318	NYSE	BK	Wed, Jun 4, 2008	42.03	42.21	41.03	41.45
4317	NYSE	BK	Tue, Jun 3, 2008	42.76	42.99	41.80	42.23
4316	NYSE	BK	Mon, Jun 2, 2008	43.40	43.96	42.01	42.65
4315	NYSE	BK	Fri, May 30, 2008	44.71	44.99	44.20	44.53
4314	NYSE	BK	Thu, May 29, 2008	43.90	45.30	43.75	44.63
4313	NYSE	BK	Wed, May 28, 2008	44.21	44.25	43.13	43.98
4312	NYSE	BK	Tue, May 27, 2008	43.60	44.32	43.49	44.01
4311	NYSE	BK	Fri, May 23, 2008	44.03	44.06	43.52	43.56
4310	NYSE	BK	Thu, May 22, 2008	43.60	44.40	43.02	44.15
4309	NYSE	BK	Wed, May 21, 2008	44.52	44.85	43.19	43.53
4308	NYSE	BK	Tue, May 20, 2008	44.92	44.96	44.10	44.28
4307	NYSE	BK	Mon, May 19, 2008	45.98	46.21	45.11	45.23
4306	NYSE	BK	Fri, May 16, 2008	45.87	46.08	44.96	45.55
4305	NYSE	BK	Thu, May 15, 2008	44.96	45.82	44.78	45.70
4304	NYSE	BK	Wed, May 14, 2008	43.97	45.14	43.97	44.85
4303	NYSE	BK	Tue, May 13, 2008	44.47	44.52	43.48	43.68
4302	NYSE	BK	Mon, May 12, 2008	43.15	44.98	43.15	44.27
4301	NYSE	BK	Fri, May 9, 2008	42.82	44.02	42.40	43.08
4300	NYSE	BK	Thu, May 8, 2008	44.45	45.00	43.24	43.73
4299	NYSE	BK	Wed, May 7, 2008	45.77	45.90	44.21	44.37
4298	NYSE	BK	Tue, May 6, 2008	45.20	46.00	44.90	45.66
4297	NYSE	BK	Mon, May 5, 2008	45.60	45.70	44.69	45.35
4296	NYSE	BK	Fri, May 2, 2008	45.66	46.89	44.73	45.31
4295	NYSE	BK	Thu, May 1, 2008	43.53	45.57	43.17	45.13
4294	NYSE	BK	Wed, Apr 30, 2008	44.05	44.61	43.37	43.53
4293	NYSE	BK	Tue, Apr 29, 2008	44.26	44.87	43.95	44.12
4292	NYSE	BK	Mon, Apr 28, 2008	44.59	45.32	43.96	44.41
4291	NYSE	BK	Fri, Apr 25, 2008	43.89	44.54	43.28	44.37
4290	NYSE	BK	Thu, Apr 24, 2008	41.19	43.71	41.19	43.44
4289	NYSE	BK	Wed, Apr 23, 2008	40.86	41.79	40.52	41.21
4288	NYSE	BK	Tue, Apr 22, 2008	41.32	41.33	5.91	40.63
4287	NYSE	BK	Mon, Apr 21, 2008	41.81	42.33	41.39	41.42
4286	NYSE	BK	Fri, Apr 18, 2008	43.53	44.65	42.21	42.37
4285	NYSE	BK	Thu, Apr 17, 2008	43.50	43.50	42.31	43.06
4284	NYSE	BK	Wed, Apr 16, 2008	43.02	44.27	42.45	44.00
4283	NYSE	BK	Tue, Apr 15, 2008	42.70	44.01	40.81	42.72
4282	NYSE	BK	Mon, Apr 14, 2008	42.35	42.83	41.79	42.08
4281	NYSE	BK	Fri, Apr 11, 2008	42.80	43.77	42.48	42.67
4280	NYSE	BK	Thu, Apr 10, 2008	43.29	44.17	43.00	43.26
4279	NYSE	BK	Wed, Apr 9, 2008	42.53	43.88	42.53	43.37
4278	NYSE	BK	Tue, Apr 8, 2008	43.80	43.90	42.56	42.98
4277	NYSE	BK	Mon, Apr 7, 2008	42.70	43.56	42.35	43.37
4276	NYSE	BK	Fri, Apr 4, 2008	42.30	42.41	40.54	40.68
4275	NYSE	BK	Thu, Apr 3, 2008	41.67	42.50	41.50	42.41
4274	NYSE	BK	Wed, Apr 2, 2008	43.23	44.28	41.25	42.00
4273	NYSE	BK	Tue, Apr 1, 2008	43.22	44.24	42.61	44.13
4272	NYSE	BK	Mon, Mar 31, 2008	41.35	42.07	40.86	41.73
4271	NYSE	BK	Fri, Mar 28, 2008	42.10	42.87	41.15	41.29
4270	NYSE	BK	Thu, Mar 27, 2008	42.03	42.92	41.70	41.91
4269	NYSE	BK	Wed, Mar 26, 2008	44.04	44.21	42.45	42.72
4268	NYSE	BK	Tue, Mar 25, 2008	44.09	44.90	43.21	44.35
4267	NYSE	BK	Mon, Mar 24, 2008	46.67	47.38	43.58	44.03
4266	NYSE	BK	Thu, Mar 20, 2008	43.55	46.67	43.21	46.39
4265	NYSE	BK	Wed, Mar 19, 2008	45.03	45.51	43.10	43.24
4264	NYSE	BK	Tue, Mar 18, 2008	41.11	44.85	41.11	44.85
4263	NYSE	BK	Mon, Mar 17, 2008	38.70	41.76	38.70	39.82
4262	NYSE	BK	Fri, Mar 14, 2008	45.64	46.11	41.56	43.00
4261	NYSE	BK	Thu, Mar 13, 2008	44.89	45.90	43.35	45.39
4260	NYSE	BK	Wed, Mar 12, 2008	45.85	47.01	45.26	45.43
4259	NYSE	BK	Tue, Mar 11, 2008	43.28	46.02	43.28	46.00
4258	NYSE	BK	Mon, Mar 10, 2008	43.73	44.01	42.22	42.31
4257	NYSE	BK	Fri, Mar 7, 2008	43.00	44.64	42.69	43.60
4256	NYSE	BK	Thu, Mar 6, 2008	44.09	44.32	43.32	43.37
4255	NYSE	BK	Wed, Mar 5, 2008	44.99	45.46	43.94	44.43
4254	NYSE	BK	Tue, Mar 4, 2008	43.68	44.57	43.16	44.30
4253	NYSE	BK	Mon, Mar 3, 2008	43.76	44.82	43.27	44.17
4252	NYSE	BK	Fri, Feb 29, 2008	45.78	45.84	43.62	43.87
4251	NYSE	BK	Thu, Feb 28, 2008	46.63	47.44	45.76	46.17
4250	NYSE	BK	Wed, Feb 27, 2008	46.21	47.39	45.99	46.67
4249	NYSE	BK	Tue, Feb 26, 2008	46.31	47.23	46.00	46.60
4248	NYSE	BK	Mon, Feb 25, 2008	45.99	46.80	45.29	46.57
4247	NYSE	BK	Fri, Feb 22, 2008	45.67	46.26	44.32	46.10
4246	NYSE	BK	Thu, Feb 21, 2008	46.07	46.36	45.17	45.40
4245	NYSE	BK	Wed, Feb 20, 2008	45.15	45.99	44.46	45.82
4244	NYSE	BK	Tue, Feb 19, 2008	46.80	47.25	44.80	44.90
4243	NYSE	BK	Fri, Feb 15, 2008	45.62	46.35	45.00	46.26
4242	NYSE	BK	Thu, Feb 14, 2008	47.43	47.68	45.81	45.87
4241	NYSE	BK	Wed, Feb 13, 2008	47.33	47.61	46.09	47.32
4240	NYSE	BK	Tue, Feb 12, 2008	46.92	47.31	46.00	46.79
4239	NYSE	BK	Mon, Feb 11, 2008	46.07	46.68	45.32	46.24
4238	NYSE	BK	Fri, Feb 8, 2008	45.93	46.59	45.29	46.18
4237	NYSE	BK	Thu, Feb 7, 2008	44.84	46.74	44.82	46.19
4236	NYSE	BK	Wed, Feb 6, 2008	45.24	46.31	44.49	45.10
4235	NYSE	BK	Tue, Feb 5, 2008	45.98	46.42	44.71	44.80
4234	NYSE	BK	Mon, Feb 4, 2008	47.49	47.58	46.61	46.75
4233	NYSE	BK	Fri, Feb 1, 2008	46.55	48.10	46.06	47.74
4232	NYSE	BK	Thu, Jan 31, 2008	44.58	47.15	44.01	46.51
4231	NYSE	BK	Wed, Jan 30, 2008	44.81	47.44	44.53	45.09
4230	NYSE	BK	Tue, Jan 29, 2008	45.88	46.19	44.57	45.08
4229	NYSE	BK	Mon, Jan 28, 2008	43.92	45.65	43.23	45.50
4228	NYSE	BK	Fri, Jan 25, 2008	45.56	46.14	43.73	43.88
4227	NYSE	BK	Thu, Jan 24, 2008	46.34	46.79	44.76	45.59
4226	NYSE	BK	Wed, Jan 23, 2008	42.78	46.50	42.70	46.23
4225	NYSE	BK	Tue, Jan 22, 2008	41.56	45.38	41.56	45.00
4224	NYSE	BK	Fri, Jan 18, 2008	44.84	46.06	42.10	43.75
4223	NYSE	BK	Thu, Jan 17, 2008	45.12	47.20	44.26	44.77
4222	NYSE	BK	Wed, Jan 16, 2008	44.39	46.48	43.74	45.09
4221	NYSE	BK	Tue, Jan 15, 2008	46.45	46.72	44.36	45.00
4220	NYSE	BK	Mon, Jan 14, 2008	46.78	47.53	45.82	47.13
4219	NYSE	BK	Fri, Jan 11, 2008	46.91	47.74	45.62	46.50
4218	NYSE	BK	Thu, Jan 10, 2008	47.45	48.64	46.91	47.53
4217	NYSE	BK	Wed, Jan 9, 2008	46.91	47.91	45.73	47.79
4216	NYSE	BK	Tue, Jan 8, 2008	48.96	49.24	46.85	47.00
4215	NYSE	BK	Mon, Jan 7, 2008	48.35	49.38	47.60	48.81
4214	NYSE	BK	Fri, Jan 4, 2008	48.81	49.12	47.99	48.15
4213	NYSE	BK	Thu, Jan 3, 2008	48.20	49.40	48.08	49.17
4212	NYSE	BK	Wed, Jan 2, 2008	48.82	48.96	46.68	47.13
4211	NYSE	BK	Mon, Dec 31, 2007	48.61	49.17	48.33	48.76
4210	NYSE	BK	Fri, Dec 28, 2007	48.77	49.43	48.11	48.50
4209	NYSE	BK	Thu, Dec 27, 2007	49.73	50.09	48.53	48.60
4208	NYSE	BK	Wed, Dec 26, 2007	49.20	49.89	49.19	49.73
4207	NYSE	BK	Mon, Dec 24, 2007	48.91	50.26	48.91	49.82
4206	NYSE	BK	Fri, Dec 21, 2007	49.38	49.76	48.48	49.18
4205	NYSE	BK	Thu, Dec 20, 2007	48.93	49.45	48.11	48.91
4204	NYSE	BK	Wed, Dec 19, 2007	48.08	49.25	48.04	48.66
4203	NYSE	BK	Tue, Dec 18, 2007	47.53	48.48	46.39	48.13
4202	NYSE	BK	Mon, Dec 17, 2007	47.81	48.74	47.16	47.27
4201	NYSE	BK	Fri, Dec 14, 2007	48.16	49.41	48.02	48.11
4200	NYSE	BK	Thu, Dec 13, 2007	48.35	49.17	47.70	48.79
4199	NYSE	BK	Wed, Dec 12, 2007	48.45	49.89	47.61	48.51
4198	NYSE	BK	Tue, Dec 11, 2007	49.80	50.18	47.43	47.54
4197	NYSE	BK	Mon, Dec 10, 2007	49.00	50.10	49.00	49.70
4196	NYSE	BK	Fri, Dec 7, 2007	49.70	49.95	48.80	48.96
4195	NYSE	BK	Thu, Dec 6, 2007	48.23	49.51	47.51	49.51
4194	NYSE	BK	Wed, Dec 5, 2007	48.21	48.37	46.91	48.25
4193	NYSE	BK	Tue, Dec 4, 2007	47.70	48.43	46.68	47.86
4192	NYSE	BK	Mon, Dec 3, 2007	48.00	48.58	47.33	47.87
4191	NYSE	BK	Fri, Nov 30, 2007	47.98	48.45	47.61	47.96
4190	NYSE	BK	Thu, Nov 29, 2007	47.33	47.50	46.32	47.32
4189	NYSE	BK	Wed, Nov 28, 2007	45.42	47.79	45.17	47.58
4188	NYSE	BK	Tue, Nov 27, 2007	44.09	45.85	43.50	45.17
4187	NYSE	BK	Mon, Nov 26, 2007	45.32	45.77	43.78	43.87
4186	NYSE	BK	Fri, Nov 23, 2007	44.94	45.62	44.85	45.41
4185	NYSE	BK	Wed, Nov 21, 2007	45.18	45.98	44.14	44.56
4184	NYSE	BK	Tue, Nov 20, 2007	46.35	46.95	44.70	45.90
4183	NYSE	BK	Mon, Nov 19, 2007	46.40	46.70	45.32	46.24
4182	NYSE	BK	Fri, Nov 16, 2007	46.08	46.93	45.53	46.79
4181	NYSE	BK	Thu, Nov 15, 2007	46.61	47.06	45.39	45.73
4180	NYSE	BK	Wed, Nov 14, 2007	47.48	47.75	46.42	46.89
4179	NYSE	BK	Tue, Nov 13, 2007	46.47	47.35	45.94	47.29
4178	NYSE	BK	Mon, Nov 12, 2007	44.85	47.06	44.51	46.17
4177	NYSE	BK	Fri, Nov 9, 2007	45.30	45.94	44.07	44.84
4176	NYSE	BK	Thu, Nov 8, 2007	45.83	46.52	44.51	46.00
4175	NYSE	BK	Wed, Nov 7, 2007	47.70	47.75	45.72	45.77
4174	NYSE	BK	Tue, Nov 6, 2007	47.80	48.37	47.01	48.28
4173	NYSE	BK	Mon, Nov 5, 2007	46.35	48.22	45.57	47.42
4172	NYSE	BK	Fri, Nov 2, 2007	47.00	47.40	45.20	47.20
4171	NYSE	BK	Thu, Nov 1, 2007	48.05	48.30	46.91	46.99
4170	NYSE	BK	Wed, Oct 31, 2007	48.20	49.00	47.55	48.85
4169	NYSE	BK	Tue, Oct 30, 2007	47.91	48.50	47.61	47.98
4168	NYSE	BK	Mon, Oct 29, 2007	48.28	48.39	47.41	47.99
4167	NYSE	BK	Fri, Oct 26, 2007	48.40	48.69	47.12	48.30
4166	NYSE	BK	Thu, Oct 25, 2007	46.74	48.22	46.70	47.91
4165	NYSE	BK	Wed, Oct 24, 2007	46.84	47.35	45.42	46.89
4164	NYSE	BK	Tue, Oct 23, 2007	46.36	47.47	46.32	47.47
4163	NYSE	BK	Mon, Oct 22, 2007	45.11	46.59	44.95	46.22
4162	NYSE	BK	Fri, Oct 19, 2007	45.63	46.95	45.48	45.59
4161	NYSE	BK	Thu, Oct 18, 2007	44.35	46.02	44.05	45.82
4160	NYSE	BK	Wed, Oct 17, 2007	45.24	45.74	42.93	43.96
4159	NYSE	BK	Tue, Oct 16, 2007	44.56	45.59	43.97	44.35
4158	NYSE	BK	Mon, Oct 15, 2007	45.62	45.66	43.83	44.23
4157	NYSE	BK	Fri, Oct 12, 2007	45.14	45.77	44.71	45.66
4156	NYSE	BK	Thu, Oct 11, 2007	45.15	46.24	44.55	44.94
4155	NYSE	BK	Wed, Oct 10, 2007	44.85	45.14	44.52	44.94
4154	NYSE	BK	Tue, Oct 9, 2007	45.00	45.22	44.76	45.03
4153	NYSE	BK	Mon, Oct 8, 2007	44.63	45.02	44.57	44.92
4152	NYSE	BK	Fri, Oct 5, 2007	44.70	45.06	44.38	44.79
4151	NYSE	BK	Thu, Oct 4, 2007	44.59	44.60	43.95	44.21
4150	NYSE	BK	Wed, Oct 3, 2007	44.54	45.00	44.28	44.40
4149	NYSE	BK	Tue, Oct 2, 2007	44.93	45.29	44.60	44.86
4148	NYSE	BK	Mon, Oct 1, 2007	44.24	45.29	44.12	44.93
4147	NYSE	BK	Fri, Sep 28, 2007	44.05	44.53	43.94	44.14
4146	NYSE	BK	Thu, Sep 27, 2007	43.52	44.50	43.50	44.27
4145	NYSE	BK	Wed, Sep 26, 2007	43.15	43.63	42.97	43.44
4144	NYSE	BK	Tue, Sep 25, 2007	43.15	43.62	42.69	42.90
4143	NYSE	BK	Mon, Sep 24, 2007	43.78	44.35	43.26	43.41
4142	NYSE	BK	Fri, Sep 21, 2007	44.33	44.70	43.14	43.92
4141	NYSE	BK	Thu, Sep 20, 2007	44.60	44.60	43.32	43.55
4140	NYSE	BK	Wed, Sep 19, 2007	44.37	45.23	44.29	44.75
4139	NYSE	BK	Tue, Sep 18, 2007	42.74	44.54	42.59	44.29
4138	NYSE	BK	Mon, Sep 17, 2007	42.30	42.58	41.94	42.45
4137	NYSE	BK	Fri, Sep 14, 2007	42.15	42.65	41.86	42.55
4136	NYSE	BK	Thu, Sep 13, 2007	41.23	42.91	41.09	42.58
4135	NYSE	BK	Wed, Sep 12, 2007	40.29	41.18	40.19	41.00
4134	NYSE	BK	Tue, Sep 11, 2007	39.63	40.83	39.52	40.46
4133	NYSE	BK	Mon, Sep 10, 2007	40.00	40.17	39.11	39.52
4132	NYSE	BK	Fri, Sep 7, 2007	39.30	40.20	39.20	39.72
4131	NYSE	BK	Thu, Sep 6, 2007	40.62	40.67	39.96	40.21
4130	NYSE	BK	Wed, Sep 5, 2007	40.90	41.19	40.48	40.60
4129	NYSE	BK	Tue, Sep 4, 2007	40.69	41.58	40.35	41.30
4128	NYSE	BK	Fri, Aug 31, 2007	40.43	40.95	40.17	40.43
4127	NYSE	BK	Thu, Aug 30, 2007	39.43	40.60	39.17	39.79
4126	NYSE	BK	Wed, Aug 29, 2007	40.01	40.22	39.14	39.98
4125	NYSE	BK	Tue, Aug 28, 2007	41.15	41.15	39.65	39.70
4124	NYSE	BK	Mon, Aug 27, 2007	42.15	42.36	41.91	41.92
4123	NYSE	BK	Fri, Aug 24, 2007	42.07	42.50	41.56	42.12
4122	NYSE	BK	Thu, Aug 23, 2007	42.50	42.89	41.48	41.85
4121	NYSE	BK	Wed, Aug 22, 2007	42.74	43.13	41.65	42.01
4120	NYSE	BK	Tue, Aug 21, 2007	42.42	43.11	42.07	42.34
4119	NYSE	BK	Mon, Aug 20, 2007	43.37	43.58	41.87	42.57
4118	NYSE	BK	Fri, Aug 17, 2007	45.72	46.41	42.91	43.44
4117	NYSE	BK	Thu, Aug 16, 2007	39.76	42.30	38.30	41.74
4116	NYSE	BK	Wed, Aug 15, 2007	39.83	41.10	39.32	40.21
4115	NYSE	BK	Tue, Aug 14, 2007	42.23	42.47	39.71	40.51
4114	NYSE	BK	Mon, Aug 13, 2007	42.75	43.86	41.81	41.96
4113	NYSE	BK	Fri, Aug 10, 2007	41.66	43.13	40.76	42.33
4112	NYSE	BK	Thu, Aug 9, 2007	42.25	45.00	42.08	43.44
4111	NYSE	BK	Wed, Aug 8, 2007	43.76	45.55	43.62	44.97
4110	NYSE	BK	Tue, Aug 7, 2007	42.75	44.99	42.65	44.45
4109	NYSE	BK	Mon, Aug 6, 2007	40.93	43.48	40.26	43.37
4108	NYSE	BK	Fri, Aug 3, 2007	43.20	43.22	40.51	40.65
4107	NYSE	BK	Thu, Aug 2, 2007	41.18	42.92	41.08	42.44
4106	NYSE	BK	Wed, Aug 1, 2007	42.00	42.60	40.22	41.96
4105	NYSE	BK	Tue, Jul 31, 2007	43.41	44.02	42.55	42.55
4104	NYSE	BK	Mon, Jul 30, 2007	42.39	43.50	41.75	43.30
4103	NYSE	BK	Fri, Jul 27, 2007	42.63	43.15	41.91	42.36
4102	NYSE	BK	Thu, Jul 26, 2007	42.96	43.30	42.10	42.80
4101	NYSE	BK	Wed, Jul 25, 2007	43.08	43.70	42.59	43.54
4100	NYSE	BK	Tue, Jul 24, 2007	43.83	44.27	42.55	42.93
4099	NYSE	BK	Mon, Jul 23, 2007	44.78	44.90	44.43	44.59
4098	NYSE	BK	Fri, Jul 20, 2007	44.31	45.24	43.45	44.66
4097	NYSE	BK	Thu, Jul 19, 2007	46.47	46.57	44.89	45.20
4096	NYSE	BK	Wed, Jul 18, 2007	46.33	46.93	45.27	46.13
4095	NYSE	BK	Tue, Jul 17, 2007	46.18	46.92	46.15	46.72
4094	NYSE	BK	Mon, Jul 16, 2007	45.82	46.29	45.45	45.86
4093	NYSE	BK	Fri, Jul 13, 2007	45.96	46.19	45.15	46.14
4092	NYSE	BK	Thu, Jul 12, 2007	44.61	45.94	44.49	45.86
4091	NYSE	BK	Wed, Jul 11, 2007	44.08	44.83	44.00	44.50
4090	NYSE	BK	Tue, Jul 10, 2007	44.60	44.75	43.51	44.29
4089	NYSE	BK	Mon, Jul 9, 2007	45.20	45.99	44.97	45.08
4088	NYSE	BK	Fri, Jul 6, 2007	45.02	45.33	44.00	45.20
4087	NYSE	BK	Thu, Jul 5, 2007	44.05	44.59	44.00	44.55
4086	NYSE	BK	Tue, Jul 3, 2007	44.44	44.75	44.21	44.30
4085	NYSE	BK	Mon, Jul 2, 2007	43.69	45.32	43.69	44.25
4084	NYSE	BK	Fri, Jun 29, 2007	41.95	42.48	41.00	41.44
4083	NYSE	BK	Thu, Jun 28, 2007	41.22	42.25	40.94	41.91
4082	NYSE	BK	Wed, Jun 27, 2007	40.62	41.48	40.24	41.32
4081	NYSE	BK	Tue, Jun 26, 2007	40.70	40.97	40.46	40.65
4080	NYSE	BK	Mon, Jun 25, 2007	40.59	41.07	40.33	40.45
4079	NYSE	BK	Fri, Jun 22, 2007	41.21	41.23	40.51	40.58
4078	NYSE	BK	Thu, Jun 21, 2007	41.03	41.42	40.75	41.35
4077	NYSE	BK	Wed, Jun 20, 2007	42.30	42.30	41.17	41.18
4076	NYSE	BK	Tue, Jun 19, 2007	41.85	42.13	41.60	42.05
4075	NYSE	BK	Mon, Jun 18, 2007	42.30	42.30	41.75	42.03
4074	NYSE	BK	Fri, Jun 15, 2007	42.39	42.90	42.13	42.14
4073	NYSE	BK	Thu, Jun 14, 2007	41.39	41.76	41.12	41.64
4072	NYSE	BK	Wed, Jun 13, 2007	40.18	41.58	40.15	41.48
4071	NYSE	BK	Tue, Jun 12, 2007	39.90	40.23	39.61	39.68
4070	NYSE	BK	Mon, Jun 11, 2007	39.48	40.19	39.36	40.08
4069	NYSE	BK	Fri, Jun 8, 2007	38.55	39.65	38.51	39.62
4068	NYSE	BK	Thu, Jun 7, 2007	39.45	39.56	38.47	38.47
4067	NYSE	BK	Wed, Jun 6, 2007	39.74	39.80	39.30	39.37
4066	NYSE	BK	Tue, Jun 5, 2007	40.06	40.14	39.82	39.87
4065	NYSE	BK	Mon, Jun 4, 2007	40.30	40.42	40.08	40.29
4064	NYSE	BK	Fri, Jun 1, 2007	40.51	40.73	40.37	40.45
4063	NYSE	BK	Thu, May 31, 2007	40.44	40.74	40.34	40.56
4062	NYSE	BK	Wed, May 30, 2007	39.70	40.42	39.52	40.42
4061	NYSE	BK	Tue, May 29, 2007	39.73	39.94	39.58	39.70
4060	NYSE	BK	Fri, May 25, 2007	39.82	40.05	39.61	39.72
4059	NYSE	BK	Thu, May 24, 2007	40.48	40.78	39.78	39.84
4058	NYSE	BK	Wed, May 23, 2007	40.25	40.63	40.15	40.18
4057	NYSE	BK	Tue, May 22, 2007	40.05	40.45	40.05	40.30
4056	NYSE	BK	Mon, May 21, 2007	40.25	40.38	39.96	40.11
4055	NYSE	BK	Fri, May 18, 2007	40.82	40.92	40.23	40.30
4054	NYSE	BK	Thu, May 17, 2007	41.16	41.16	39.19	40.75
4053	NYSE	BK	Wed, May 16, 2007	40.94	41.25	40.75	41.21
4052	NYSE	BK	Tue, May 15, 2007	40.91	41.46	40.56	40.73
4051	NYSE	BK	Mon, May 14, 2007	41.26	41.41	40.63	40.73
4050	NYSE	BK	Fri, May 11, 2007	40.87	41.14	40.50	41.14
4049	NYSE	BK	Thu, May 10, 2007	41.03	41.31	40.79	40.79
4048	NYSE	BK	Wed, May 9, 2007	41.10	41.45	40.98	41.26
4047	NYSE	BK	Tue, May 8, 2007	41.22	41.40	41.03	41.11
4046	NYSE	BK	Mon, May 7, 2007	41.58	41.64	41.30	41.40
4045	NYSE	BK	Fri, May 4, 2007	41.27	41.49	41.12	41.27
4044	NYSE	BK	Thu, May 3, 2007	40.99	41.19	40.77	41.18
4043	NYSE	BK	Wed, May 2, 2007	40.34	41.01	40.32	40.88
4042	NYSE	BK	Tue, May 1, 2007	40.63	40.83	40.15	40.40
4041	NYSE	BK	Mon, Apr 30, 2007	40.90	41.00	40.44	40.48
4040	NYSE	BK	Fri, Apr 27, 2007	40.70	40.86	40.39	40.81
4039	NYSE	BK	Thu, Apr 26, 2007	40.78	41.03	40.61	40.83
4038	NYSE	BK	Wed, Apr 25, 2007	40.90	40.99	40.64	40.90
4037	NYSE	BK	Tue, Apr 24, 2007	41.01	41.11	40.52	40.61
4036	NYSE	BK	Mon, Apr 23, 2007	41.50	41.50	40.98	41.00
4035	NYSE	BK	Fri, Apr 20, 2007	41.35	41.78	41.20	41.50
4034	NYSE	BK	Thu, Apr 19, 2007	41.66	41.66	40.94	41.08
4033	NYSE	BK	Wed, Apr 18, 2007	41.57	42.11	41.40	41.45
4032	NYSE	BK	Tue, Apr 17, 2007	41.70	42.32	41.39	41.57
4031	NYSE	BK	Mon, Apr 16, 2007	41.03	41.93	40.96	41.59
4030	NYSE	BK	Fri, Apr 13, 2007	41.16	41.16	40.11	40.71
4029	NYSE	BK	Thu, Apr 12, 2007	40.53	40.53	40.11	40.50
4028	NYSE	BK	Wed, Apr 11, 2007	41.00	41.05	40.35	40.53
4027	NYSE	BK	Tue, Apr 10, 2007	40.96	41.14	40.85	40.97
4026	NYSE	BK	Mon, Apr 9, 2007	40.79	41.00	40.58	40.96
4025	NYSE	BK	Thu, Apr 5, 2007	40.66	40.87	40.43	40.81
4024	NYSE	BK	Wed, Apr 4, 2007	40.89	40.89	40.41	40.73
4023	NYSE	BK	Tue, Apr 3, 2007	40.65	40.97	40.61	40.78
4022	NYSE	BK	Mon, Apr 2, 2007	40.47	40.49	39.98	40.41
4021	NYSE	BK	Fri, Mar 30, 2007	40.65	40.77	40.28	40.55
4020	NYSE	BK	Thu, Mar 29, 2007	40.39	40.77	40.25	40.56
4019	NYSE	BK	Wed, Mar 28, 2007	40.61	40.61	40.11	40.26
4018	NYSE	BK	Tue, Mar 27, 2007	40.72	40.94	40.50	40.60
4017	NYSE	BK	Mon, Mar 26, 2007	40.49	40.97	40.02	40.95
4016	NYSE	BK	Fri, Mar 23, 2007	40.77	40.90	40.65	40.81
4015	NYSE	BK	Thu, Mar 22, 2007	41.21	41.28	40.69	40.72
4014	NYSE	BK	Wed, Mar 21, 2007	39.94	41.37	39.76	41.21
4013	NYSE	BK	Tue, Mar 20, 2007	39.43	39.99	39.40	39.94
4012	NYSE	BK	Mon, Mar 19, 2007	39.33	39.67	39.17	39.47
4011	NYSE	BK	Fri, Mar 16, 2007	38.96	39.19	38.11	39.02
4010	NYSE	BK	Thu, Mar 15, 2007	38.42	39.13	38.30	38.96
4009	NYSE	BK	Wed, Mar 14, 2007	37.65	38.60	37.57	38.49
4008	NYSE	BK	Tue, Mar 13, 2007	38.43	39.10	38.10	38.11
4007	NYSE	BK	Mon, Mar 12, 2007	39.07	39.41	38.87	39.30
4006	NYSE	BK	Fri, Mar 9, 2007	39.62	39.72	39.07	39.22
4005	NYSE	BK	Thu, Mar 8, 2007	39.40	39.76	39.30	39.37
4004	NYSE	BK	Wed, Mar 7, 2007	39.50	39.70	39.10	39.21
4003	NYSE	BK	Tue, Mar 6, 2007	39.50	39.86	39.15	39.77
4002	NYSE	BK	Mon, Mar 5, 2007	39.69	39.69	39.14	39.19
4001	NYSE	BK	Fri, Mar 2, 2007	40.22	40.35	39.65	39.81
4000	NYSE	BK	Thu, Mar 1, 2007	40.50	40.79	39.65	40.48
3999	NYSE	BK	Wed, Feb 28, 2007	40.47	40.94	39.47	40.63
3998	NYSE	BK	Tue, Feb 27, 2007	42.20	42.20	40.53	40.64
3997	NYSE	BK	Mon, Feb 26, 2007	42.61	42.64	42.09	42.26
3996	NYSE	BK	Fri, Feb 23, 2007	42.75	42.79	42.15	42.51
3995	NYSE	BK	Thu, Feb 22, 2007	42.63	42.89	42.61	42.76
3994	NYSE	BK	Wed, Feb 21, 2007	43.00	43.14	42.61	42.73
3993	NYSE	BK	Tue, Feb 20, 2007	43.25	43.32	42.68	43.19
3992	NYSE	BK	Fri, Feb 16, 2007	43.10	43.40	43.08	43.17
3991	NYSE	BK	Thu, Feb 15, 2007	42.99	43.46	42.90	43.31
3990	NYSE	BK	Wed, Feb 14, 2007	42.46	43.14	42.31	42.90
3989	NYSE	BK	Tue, Feb 13, 2007	42.10	42.48	42.04	42.48
3988	NYSE	BK	Mon, Feb 12, 2007	41.60	42.11	41.58	42.09
3987	NYSE	BK	Fri, Feb 9, 2007	41.50	42.22	41.41	41.55
3986	NYSE	BK	Thu, Feb 8, 2007	41.63	41.65	41.22	41.58
3985	NYSE	BK	Wed, Feb 7, 2007	41.66	41.81	41.32	41.63
3984	NYSE	BK	Tue, Feb 6, 2007	41.70	41.75	41.38	41.61
3983	NYSE	BK	Mon, Feb 5, 2007	40.73	41.48	40.70	41.29
3982	NYSE	BK	Fri, Feb 2, 2007	40.30	40.87	40.20	40.77
3981	NYSE	BK	Thu, Feb 1, 2007	40.07	40.26	39.96	40.17
3980	NYSE	BK	Wed, Jan 31, 2007	39.83	40.14	39.49	40.01
3979	NYSE	BK	Tue, Jan 30, 2007	40.17	40.17	39.78	39.95
3978	NYSE	BK	Mon, Jan 29, 2007	40.18	40.54	39.70	39.92
3977	NYSE	BK	Fri, Jan 26, 2007	40.69	40.85	40.15	40.33
3976	NYSE	BK	Thu, Jan 25, 2007	40.75	41.00	40.49	40.54
3975	NYSE	BK	Wed, Jan 24, 2007	40.60	40.91	40.54	40.88
3974	NYSE	BK	Tue, Jan 23, 2007	40.75	40.80	40.45	40.58
3973	NYSE	BK	Mon, Jan 22, 2007	40.97	41.00	40.64	40.78
3972	NYSE	BK	Fri, Jan 19, 2007	41.18	41.39	40.82	41.02
3971	NYSE	BK	Thu, Jan 18, 2007	40.45	41.25	40.38	40.94
3970	NYSE	BK	Wed, Jan 17, 2007	40.48	41.05	40.12	40.25
3969	NYSE	BK	Tue, Jan 16, 2007	40.25	40.56	40.05	40.47
3968	NYSE	BK	Fri, Jan 12, 2007	40.00	40.38	39.80	40.33
3967	NYSE	BK	Thu, Jan 11, 2007	39.63	40.00	39.47	40.00
3966	NYSE	BK	Wed, Jan 10, 2007	39.11	39.72	39.05	39.62
3965	NYSE	BK	Tue, Jan 9, 2007	39.52	39.80	39.07	39.41
3964	NYSE	BK	Mon, Jan 8, 2007	39.43	39.70	39.10	39.58
3963	NYSE	BK	Fri, Jan 5, 2007	39.50	39.94	39.14	39.42
3962	NYSE	BK	Thu, Jan 4, 2007	39.60	39.82	39.25	39.61
3961	NYSE	BK	Wed, Jan 3, 2007	39.73	40.15	39.61	39.69
3960	NYSE	BK	Fri, Dec 29, 2006	39.80	39.89	39.26	39.37
3959	NYSE	BK	Thu, Dec 28, 2006	39.99	40.00	39.66	39.92
3958	NYSE	BK	Wed, Dec 27, 2006	39.80	39.98	39.70	39.93
3957	NYSE	BK	Tue, Dec 26, 2006	39.27	39.74	39.24	39.67
3956	NYSE	BK	Fri, Dec 22, 2006	39.65	39.66	39.20	39.35
3955	NYSE	BK	Thu, Dec 21, 2006	39.74	39.75	39.31	39.56
3954	NYSE	BK	Wed, Dec 20, 2006	39.55	39.82	39.48	39.63
3953	NYSE	BK	Tue, Dec 19, 2006	39.40	39.71	39.27	39.64
3952	NYSE	BK	Mon, Dec 18, 2006	39.55	39.95	39.50	39.60
3951	NYSE	BK	Fri, Dec 15, 2006	39.40	39.68	39.38	39.55
3950	NYSE	BK	Thu, Dec 14, 2006	39.13	39.43	38.99	39.40
3949	NYSE	BK	Wed, Dec 13, 2006	39.29	39.40	39.11	39.26
3948	NYSE	BK	Tue, Dec 12, 2006	39.00	39.28	38.94	39.20
3947	NYSE	BK	Mon, Dec 11, 2006	39.00	39.18	38.72	39.17
3946	NYSE	BK	Fri, Dec 8, 2006	39.17	39.28	39.05	39.15
3945	NYSE	BK	Thu, Dec 7, 2006	39.35	39.81	39.16	39.30
3944	NYSE	BK	Wed, Dec 6, 2006	39.45	39.69	39.37	39.51
3943	NYSE	BK	Tue, Dec 5, 2006	40.55	40.55	39.57	39.64
3942	NYSE	BK	Mon, Dec 4, 2006	38.60	39.82	38.50	39.75
3941	NYSE	BK	Fri, Dec 1, 2006	35.58	35.71	35.13	35.48
3940	NYSE	BK	Thu, Nov 30, 2006	35.68	35.71	35.32	35.54
3939	NYSE	BK	Wed, Nov 29, 2006	35.52	35.81	35.39	35.69
3938	NYSE	BK	Tue, Nov 28, 2006	35.17	35.55	35.13	35.47
3937	NYSE	BK	Mon, Nov 27, 2006	35.74	35.78	35.30	35.32
3936	NYSE	BK	Fri, Nov 24, 2006	35.84	35.91	35.73	35.80
3935	NYSE	BK	Wed, Nov 22, 2006	35.76	36.02	35.72	35.89
3934	NYSE	BK	Tue, Nov 21, 2006	36.00	36.13	35.62	35.75
3933	NYSE	BK	Mon, Nov 20, 2006	35.86	36.26	35.81	36.12
3932	NYSE	BK	Fri, Nov 17, 2006	35.70	35.94	35.61	35.86
3931	NYSE	BK	Thu, Nov 16, 2006	35.48	35.87	35.37	35.77
3930	NYSE	BK	Wed, Nov 15, 2006	35.04	35.37	35.03	35.28
3929	NYSE	BK	Tue, Nov 14, 2006	35.03	35.20	34.93	35.10
3928	NYSE	BK	Mon, Nov 13, 2006	34.92	35.12	34.78	34.90
3927	NYSE	BK	Fri, Nov 10, 2006	34.98	35.03	34.76	34.90
3926	NYSE	BK	Thu, Nov 9, 2006	34.52	34.91	34.51	34.70
3925	NYSE	BK	Wed, Nov 8, 2006	34.51	34.75	34.37	34.58
3924	NYSE	BK	Tue, Nov 7, 2006	34.40	34.90	34.28	34.75
3923	NYSE	BK	Mon, Nov 6, 2006	34.10	34.48	33.97	34.46
3922	NYSE	BK	Fri, Nov 3, 2006	34.10	34.16	33.92	33.93
3921	NYSE	BK	Thu, Nov 2, 2006	33.62	33.89	33.50	33.88
3920	NYSE	BK	Wed, Nov 1, 2006	34.42	34.50	33.85	33.86
3919	NYSE	BK	Tue, Oct 31, 2006	34.45	34.64	34.32	34.37
3918	NYSE	BK	Mon, Oct 30, 2006	34.42	34.59	34.34	34.42
3917	NYSE	BK	Fri, Oct 27, 2006	34.57	34.66	34.25	34.36
3916	NYSE	BK	Thu, Oct 26, 2006	34.31	34.81	34.23	34.61
3915	NYSE	BK	Wed, Oct 25, 2006	33.86	34.37	33.80	34.32
3914	NYSE	BK	Tue, Oct 24, 2006	33.80	33.89	33.44	33.89
3913	NYSE	BK	Mon, Oct 23, 2006	33.36	33.94	33.26	33.67
3912	NYSE	BK	Fri, Oct 20, 2006	33.99	33.99	33.30	33.58
3911	NYSE	BK	Thu, Oct 19, 2006	33.80	34.41	33.59	33.88
3910	NYSE	BK	Wed, Oct 18, 2006	35.16	35.24	34.51	34.81
3909	NYSE	BK	Tue, Oct 17, 2006	35.05	35.29	34.45	34.95
3908	NYSE	BK	Mon, Oct 16, 2006	35.32	35.52	35.21	35.21
3907	NYSE	BK	Fri, Oct 13, 2006	35.73	35.79	35.28	35.38
3906	NYSE	BK	Thu, Oct 12, 2006	35.87	35.92	35.49	35.64
3905	NYSE	BK	Wed, Oct 11, 2006	35.50	35.85	35.34	35.67
3904	NYSE	BK	Tue, Oct 10, 2006	35.90	36.01	35.43	35.65
3903	NYSE	BK	Mon, Oct 9, 2006	35.31	35.71	35.29	35.66
3902	NYSE	BK	Fri, Oct 6, 2006	35.87	35.92	35.32	35.46
3901	NYSE	BK	Thu, Oct 5, 2006	35.67	36.09	35.60	35.86
3900	NYSE	BK	Wed, Oct 4, 2006	35.18	35.72	35.18	35.66
3899	NYSE	BK	Tue, Oct 3, 2006	35.08	35.50	35.03	35.33
3898	NYSE	BK	Mon, Oct 2, 2006	35.22	35.24	34.83	35.05
3897	NYSE	BK	Fri, Sep 29, 2006	35.55	35.77	35.26	35.26
3896	NYSE	BK	Thu, Sep 28, 2006	35.67	35.75	35.50	35.56
3895	NYSE	BK	Wed, Sep 27, 2006	35.48	35.91	35.44	35.67
3894	NYSE	BK	Tue, Sep 26, 2006	35.10	35.32	34.90	35.23
3893	NYSE	BK	Mon, Sep 25, 2006	35.04	35.27	34.85	35.14
3892	NYSE	BK	Fri, Sep 22, 2006	35.20	35.20	34.66	34.81
3891	NYSE	BK	Thu, Sep 21, 2006	35.28	35.46	34.87	35.03
3890	NYSE	BK	Wed, Sep 20, 2006	35.10	35.41	34.90	35.18
3889	NYSE	BK	Tue, Sep 19, 2006	35.09	35.36	34.91	35.00
3888	NYSE	BK	Mon, Sep 18, 2006	35.11	35.26	34.82	35.08
3887	NYSE	BK	Fri, Sep 15, 2006	34.97	35.27	34.84	35.11
3886	NYSE	BK	Thu, Sep 14, 2006	34.65	34.85	34.50	34.75
3885	NYSE	BK	Wed, Sep 13, 2006	34.19	34.80	34.16	34.70
3884	NYSE	BK	Tue, Sep 12, 2006	34.00	34.34	33.80	34.19
3883	NYSE	BK	Mon, Sep 11, 2006	33.70	34.00	33.69	34.00
3882	NYSE	BK	Fri, Sep 8, 2006	33.82	33.96	33.51	33.86
3881	NYSE	BK	Thu, Sep 7, 2006	33.92	34.03	33.58	33.68
3880	NYSE	BK	Wed, Sep 6, 2006	33.89	33.98	33.71	33.92
3879	NYSE	BK	Tue, Sep 5, 2006	34.00	34.20	33.89	34.04
3878	NYSE	BK	Fri, Sep 1, 2006	33.99	34.08	33.82	33.93
3877	NYSE	BK	Thu, Aug 31, 2006	34.05	34.06	33.60	33.75
3876	NYSE	BK	Wed, Aug 30, 2006	34.12	34.39	33.97	34.00
3875	NYSE	BK	Tue, Aug 29, 2006	34.09	34.20	33.90	34.07
3874	NYSE	BK	Mon, Aug 28, 2006	33.49	34.05	33.45	33.96
3873	NYSE	BK	Fri, Aug 25, 2006	33.64	33.70	33.35	33.42
3872	NYSE	BK	Thu, Aug 24, 2006	34.10	34.15	33.53	33.64
3871	NYSE	BK	Wed, Aug 23, 2006	34.10	34.24	33.95	34.10
3870	NYSE	BK	Tue, Aug 22, 2006	34.20	34.35	34.08	34.18
3869	NYSE	BK	Mon, Aug 21, 2006	34.24	34.40	34.08	34.14
3868	NYSE	BK	Fri, Aug 18, 2006	34.50	34.53	34.11	34.23
3867	NYSE	BK	Thu, Aug 17, 2006	34.47	34.51	34.23	34.43
3866	NYSE	BK	Wed, Aug 16, 2006	34.62	34.67	34.14	34.47
3865	NYSE	BK	Tue, Aug 15, 2006	34.04	34.38	34.00	34.30
3864	NYSE	BK	Mon, Aug 14, 2006	34.00	34.13	33.50	33.75
3863	NYSE	BK	Fri, Aug 11, 2006	33.39	33.78	33.25	33.66
3862	NYSE	BK	Thu, Aug 10, 2006	33.34	33.74	33.20	33.49
3861	NYSE	BK	Wed, Aug 9, 2006	33.85	34.12	33.24	33.28
3860	NYSE	BK	Tue, Aug 8, 2006	34.29	34.32	33.64	33.73
3859	NYSE	BK	Mon, Aug 7, 2006	33.85	34.17	33.78	34.05
3858	NYSE	BK	Fri, Aug 4, 2006	34.18	34.50	33.74	33.78
3857	NYSE	BK	Thu, Aug 3, 2006	33.45	33.99	33.39	33.75
3856	NYSE	BK	Wed, Aug 2, 2006	33.40	33.70	33.22	33.60
3855	NYSE	BK	Tue, Aug 1, 2006	33.53	33.65	33.20	33.35
3854	NYSE	BK	Mon, Jul 31, 2006	33.75	33.87	33.30	33.61
3853	NYSE	BK	Fri, Jul 28, 2006	33.50	34.04	33.50	33.85
3852	NYSE	BK	Thu, Jul 27, 2006	33.85	34.00	33.45	33.47
3851	NYSE	BK	Wed, Jul 26, 2006	33.80	33.99	33.55	33.75
3850	NYSE	BK	Tue, Jul 25, 2006	33.72	34.07	33.58	33.90
3849	NYSE	BK	Mon, Jul 24, 2006	33.20	33.82	33.20	33.71
3848	NYSE	BK	Fri, Jul 21, 2006	33.79	33.79	32.50	33.33
3847	NYSE	BK	Thu, Jul 20, 2006	34.20	34.60	33.41	33.68
3846	NYSE	BK	Wed, Jul 19, 2006	32.74	34.28	32.64	34.08
3845	NYSE	BK	Tue, Jul 18, 2006	31.85	32.28	31.35	31.83
3844	NYSE	BK	Mon, Jul 17, 2006	31.46	32.05	31.29	31.85
3843	NYSE	BK	Fri, Jul 14, 2006	31.48	31.77	31.43	31.46
3842	NYSE	BK	Thu, Jul 13, 2006	32.20	32.20	31.38	31.54
3841	NYSE	BK	Wed, Jul 12, 2006	32.49	32.81	32.30	32.34
3840	NYSE	BK	Tue, Jul 11, 2006	32.27	32.45	31.89	32.38
3839	NYSE	BK	Mon, Jul 10, 2006	32.21	32.51	32.20	32.33
3838	NYSE	BK	Fri, Jul 7, 2006	32.41	32.53	32.13	32.16
3837	NYSE	BK	Thu, Jul 6, 2006	32.48	32.63	32.23	32.49
3836	NYSE	BK	Wed, Jul 5, 2006	32.56	32.67	32.33	32.49
3835	NYSE	BK	Mon, Jul 3, 2006	32.38	32.99	32.27	32.81
3834	NYSE	BK	Fri, Jun 30, 2006	32.46	32.73	32.18	32.20
3833	NYSE	BK	Thu, Jun 29, 2006	31.75	32.26	31.43	32.21
3832	NYSE	BK	Wed, Jun 28, 2006	31.75	31.91	31.35	31.60
3831	NYSE	BK	Tue, Jun 27, 2006	31.92	32.09	31.66	31.66
3830	NYSE	BK	Mon, Jun 26, 2006	31.98	32.09	31.80	31.95
3829	NYSE	BK	Fri, Jun 23, 2006	31.98	32.16	31.73	31.90
3828	NYSE	BK	Thu, Jun 22, 2006	32.01	32.34	31.95	32.09
3827	NYSE	BK	Wed, Jun 21, 2006	31.87	32.21	31.82	32.11
3826	NYSE	BK	Tue, Jun 20, 2006	31.64	32.02	31.64	31.89
3825	NYSE	BK	Mon, Jun 19, 2006	31.99	32.02	31.43	31.60
3824	NYSE	BK	Fri, Jun 16, 2006	32.05	32.09	31.66	31.80
3823	NYSE	BK	Thu, Jun 15, 2006	31.49	32.22	31.45	32.08
3822	NYSE	BK	Wed, Jun 14, 2006	31.16	31.37	30.81	31.30
3821	NYSE	BK	Tue, Jun 13, 2006	31.44	31.73	31.05	31.16
3820	NYSE	BK	Mon, Jun 12, 2006	32.50	32.50	31.68	31.69
3819	NYSE	BK	Fri, Jun 9, 2006	32.72	32.80	32.36	32.40
3818	NYSE	BK	Thu, Jun 8, 2006	32.60	32.81	32.18	32.77
3817	NYSE	BK	Wed, Jun 7, 2006	32.72	33.14	32.64	32.77
3816	NYSE	BK	Tue, Jun 6, 2006	32.85	33.00	32.53	32.72
3815	NYSE	BK	Mon, Jun 5, 2006	33.25	33.30	32.72	32.72
3814	NYSE	BK	Fri, Jun 2, 2006	33.55	33.76	33.34	33.43
3813	NYSE	BK	Thu, Jun 1, 2006	33.23	33.57	33.20	33.53
3812	NYSE	BK	Wed, May 31, 2006	33.12	33.34	32.45	33.23
3811	NYSE	BK	Tue, May 30, 2006	33.10	33.24	32.96	33.01
3810	NYSE	BK	Fri, May 26, 2006	33.25	33.37	33.04	33.20
3809	NYSE	BK	Thu, May 25, 2006	32.85	33.10	32.71	33.07
3808	NYSE	BK	Wed, May 24, 2006	32.73	33.04	32.15	32.69
3807	NYSE	BK	Tue, May 23, 2006	33.35	33.46	32.84	32.84
3806	NYSE	BK	Mon, May 22, 2006	33.05	33.35	32.98	33.16
3805	NYSE	BK	Fri, May 19, 2006	33.23	33.50	32.99	33.13
3804	NYSE	BK	Thu, May 18, 2006	33.18	33.34	32.84	32.90
3803	NYSE	BK	Wed, May 17, 2006	33.31	33.40	32.76	33.18
3802	NYSE	BK	Tue, May 16, 2006	34.03	34.08	33.65	33.70
3801	NYSE	BK	Mon, May 15, 2006	34.11	34.20	33.91	33.98
3800	NYSE	BK	Fri, May 12, 2006	34.29	34.51	34.03	34.08
3799	NYSE	BK	Thu, May 11, 2006	34.82	34.98	34.23	34.25
3798	NYSE	BK	Wed, May 10, 2006	35.22	35.23	34.57	34.82
3797	NYSE	BK	Tue, May 9, 2006	35.14	35.28	35.00	35.26
3796	NYSE	BK	Mon, May 8, 2006	35.40	35.54	35.11	35.29
3795	NYSE	BK	Fri, May 5, 2006	35.50	35.55	35.12	35.20
3794	NYSE	BK	Thu, May 4, 2006	34.98	35.50	34.95	35.45
3793	NYSE	BK	Wed, May 3, 2006	34.60	35.01	34.40	34.94
3792	NYSE	BK	Tue, May 2, 2006	34.99	35.09	34.53	34.71
3791	NYSE	BK	Mon, May 1, 2006	35.10	35.42	34.80	34.91
3790	NYSE	BK	Fri, Apr 28, 2006	34.85	35.43	34.84	35.15
3789	NYSE	BK	Thu, Apr 27, 2006	33.64	35.17	33.64	34.83
3788	NYSE	BK	Wed, Apr 26, 2006	34.03	34.55	34.00	34.46
3787	NYSE	BK	Tue, Apr 25, 2006	33.99	34.19	33.84	34.03
3786	NYSE	BK	Mon, Apr 24, 2006	34.10	34.44	33.55	33.98
3785	NYSE	BK	Fri, Apr 21, 2006	34.92	34.92	34.07	34.22
3784	NYSE	BK	Thu, Apr 20, 2006	34.25	35.00	34.00	34.84
3783	NYSE	BK	Wed, Apr 19, 2006	35.80	35.95	35.49	35.61
3782	NYSE	BK	Tue, Apr 18, 2006	34.76	36.10	34.71	35.70
3781	NYSE	BK	Mon, Apr 17, 2006	34.95	35.10	34.63	34.76
3780	NYSE	BK	Thu, Apr 13, 2006	35.00	35.40	35.00	35.11
3779	NYSE	BK	Wed, Apr 12, 2006	35.49	35.49	34.60	34.99
3778	NYSE	BK	Tue, Apr 11, 2006	35.25	35.46	34.45	34.69
3777	NYSE	BK	Mon, Apr 10, 2006	35.59	35.90	34.70	35.04
3776	NYSE	BK	Fri, Apr 7, 2006	36.41	38.00	36.01	36.83
3775	NYSE	BK	Thu, Apr 6, 2006	36.20	36.53	36.02	36.41
3774	NYSE	BK	Wed, Apr 5, 2006	35.75	36.42	35.71	36.36
3773	NYSE	BK	Tue, Apr 4, 2006	35.78	35.93	35.58	35.70
3772	NYSE	BK	Mon, Apr 3, 2006	36.00	36.41	35.79	35.85
3771	NYSE	BK	Fri, Mar 31, 2006	36.07	36.20	35.80	36.04
3770	NYSE	BK	Thu, Mar 30, 2006	35.99	36.05	35.65	35.92
3769	NYSE	BK	Wed, Mar 29, 2006	34.21	34.49	33.85	34.42
3768	NYSE	BK	Tue, Mar 28, 2006	34.79	34.95	34.25	34.29
3767	NYSE	BK	Mon, Mar 27, 2006	34.80	35.02	34.66	34.76
3766	NYSE	BK	Fri, Mar 24, 2006	35.03	35.17	34.70	35.00
3765	NYSE	BK	Thu, Mar 23, 2006	34.89	35.12	34.74	34.95
3764	NYSE	BK	Wed, Mar 22, 2006	34.50	35.06	34.50	35.03
3763	NYSE	BK	Tue, Mar 21, 2006	35.22	35.39	34.90	35.00
3762	NYSE	BK	Mon, Mar 20, 2006	35.35	35.50	35.15	35.18
3761	NYSE	BK	Fri, Mar 17, 2006	34.89	35.68	34.74	35.52
3760	NYSE	BK	Thu, Mar 16, 2006	34.85	34.95	34.68	34.69
3759	NYSE	BK	Wed, Mar 15, 2006	34.90	34.95	34.51	34.85
3758	NYSE	BK	Tue, Mar 14, 2006	34.80	35.00	34.60	34.99
3757	NYSE	BK	Mon, Mar 13, 2006	34.35	34.85	34.35	34.79
3756	NYSE	BK	Fri, Mar 10, 2006	34.09	34.58	33.85	34.30
3755	NYSE	BK	Thu, Mar 9, 2006	34.36	34.67	33.90	33.95
3754	NYSE	BK	Wed, Mar 8, 2006	34.07	34.51	34.02	34.47
3753	NYSE	BK	Tue, Mar 7, 2006	33.99	34.36	33.91	34.25
3752	NYSE	BK	Mon, Mar 6, 2006	34.28	34.55	34.07	34.21
3751	NYSE	BK	Fri, Mar 3, 2006	34.54	34.64	34.04	34.38
3750	NYSE	BK	Thu, Mar 2, 2006	34.30	34.82	34.20	34.74
3749	NYSE	BK	Wed, Mar 1, 2006	34.40	34.88	34.25	34.55
3748	NYSE	BK	Tue, Feb 28, 2006	34.38	34.55	33.96	34.24
3747	NYSE	BK	Mon, Feb 27, 2006	34.57	34.80	34.31	34.62
3746	NYSE	BK	Fri, Feb 24, 2006	34.40	34.57	34.19	34.40
3745	NYSE	BK	Thu, Feb 23, 2006	34.88	34.88	34.19	34.49
3744	NYSE	BK	Wed, Feb 22, 2006	34.25	34.98	34.25	34.88
3743	NYSE	BK	Tue, Feb 21, 2006	34.45	34.52	34.16	34.31
3742	NYSE	BK	Fri, Feb 17, 2006	34.20	34.62	33.93	34.59
3741	NYSE	BK	Thu, Feb 16, 2006	33.70	34.23	33.46	34.20
3740	NYSE	BK	Wed, Feb 15, 2006	33.80	34.02	33.53	33.86
3739	NYSE	BK	Tue, Feb 14, 2006	33.45	33.76	33.18	33.49
3738	NYSE	BK	Mon, Feb 13, 2006	32.94	33.33	32.70	33.32
3737	NYSE	BK	Fri, Feb 10, 2006	32.42	32.94	32.17	32.94
3736	NYSE	BK	Thu, Feb 9, 2006	32.45	32.80	32.34	32.47
3735	NYSE	BK	Wed, Feb 8, 2006	32.14	32.50	32.12	32.50
3734	NYSE	BK	Tue, Feb 7, 2006	32.24	32.38	32.08	32.24
3733	NYSE	BK	Mon, Feb 6, 2006	32.26	32.39	32.08	32.23
3732	NYSE	BK	Fri, Feb 3, 2006	32.05	32.55	31.75	32.25
3731	NYSE	BK	Thu, Feb 2, 2006	31.75	32.35	31.74	32.11
3730	NYSE	BK	Wed, Feb 1, 2006	31.62	31.87	31.47	31.87
3729	NYSE	BK	Tue, Jan 31, 2006	31.78	32.27	31.71	31.81
3728	NYSE	BK	Mon, Jan 30, 2006	31.52	31.80	31.35	31.68
3727	NYSE	BK	Fri, Jan 27, 2006	31.82	32.02	31.36	31.59
3726	NYSE	BK	Thu, Jan 26, 2006	31.79	31.99	31.73	31.75
3725	NYSE	BK	Wed, Jan 25, 2006	31.55	31.82	31.39	31.54
3724	NYSE	BK	Tue, Jan 24, 2006	31.34	31.90	31.34	31.40
3723	NYSE	BK	Mon, Jan 23, 2006	31.51	31.74	31.22	31.30
3722	NYSE	BK	Fri, Jan 20, 2006	31.57	31.65	31.08	31.47
3721	NYSE	BK	Thu, Jan 19, 2006	32.50	32.50	31.68	31.73
3720	NYSE	BK	Wed, Jan 18, 2006	32.75	33.06	31.90	32.32
3719	NYSE	BK	Tue, Jan 17, 2006	33.10	33.20	32.76	32.94
3718	NYSE	BK	Fri, Jan 13, 2006	33.55	33.73	33.24	33.33
3717	NYSE	BK	Thu, Jan 12, 2006	33.62	33.72	33.44	33.44
3716	NYSE	BK	Wed, Jan 11, 2006	33.47	33.79	33.35	33.74
3715	NYSE	BK	Tue, Jan 10, 2006	33.35	33.45	33.18	33.39
3714	NYSE	BK	Mon, Jan 9, 2006	33.20	33.53	33.15	33.45
3713	NYSE	BK	Fri, Jan 6, 2006	33.25	33.41	32.90	33.26
3712	NYSE	BK	Thu, Jan 5, 2006	32.65	33.00	32.55	32.83
3711	NYSE	BK	Wed, Jan 4, 2006	32.34	32.79	32.18	32.67
3710	NYSE	BK	Tue, Jan 3, 2006	31.95	32.68	31.64	32.51
3709	NYSE	BK	Fri, Dec 30, 2005	31.79	31.95	31.54	31.85
3708	NYSE	BK	Thu, Dec 29, 2005	31.99	32.24	31.90	31.98
3707	NYSE	BK	Wed, Dec 28, 2005	32.07	32.18	31.96	31.98
3706	NYSE	BK	Tue, Dec 27, 2005	32.51	32.59	31.97	32.06
3705	NYSE	BK	Fri, Dec 23, 2005	32.50	32.74	32.38	32.47
3704	NYSE	BK	Thu, Dec 22, 2005	32.35	32.47	32.02	32.41
3703	NYSE	BK	Wed, Dec 21, 2005	31.86	32.41	31.82	32.35
3702	NYSE	BK	Tue, Dec 20, 2005	31.73	31.96	31.55	31.75
3701	NYSE	BK	Mon, Dec 19, 2005	31.95	32.04	31.67	31.77
3700	NYSE	BK	Fri, Dec 16, 2005	32.30	32.38	31.87	32.01
3699	NYSE	BK	Thu, Dec 15, 2005	32.45	32.45	32.02	32.03
3698	NYSE	BK	Wed, Dec 14, 2005	32.57	32.79	32.28	32.45
3697	NYSE	BK	Tue, Dec 13, 2005	32.13	32.60	32.00	32.51
3696	NYSE	BK	Mon, Dec 12, 2005	32.40	32.44	32.18	32.21
3695	NYSE	BK	Fri, Dec 9, 2005	32.08	32.57	31.95	32.26
3694	NYSE	BK	Thu, Dec 8, 2005	32.15	32.25	31.69	31.95
3693	NYSE	BK	Wed, Dec 7, 2005	32.60	32.65	31.94	32.07
3692	NYSE	BK	Tue, Dec 6, 2005	32.70	32.97	32.50	32.60
3691	NYSE	BK	Mon, Dec 5, 2005	32.66	32.72	32.29	32.61
3690	NYSE	BK	Fri, Dec 2, 2005	32.77	32.98	32.62	32.87
3689	NYSE	BK	Thu, Dec 1, 2005	32.60	33.00	32.49	32.87
3688	NYSE	BK	Wed, Nov 30, 2005	33.00	33.01	32.31	32.40
3687	NYSE	BK	Tue, Nov 29, 2005	33.00	33.15	32.84	32.96
3686	NYSE	BK	Mon, Nov 28, 2005	32.90	33.30	32.85	32.89
3685	NYSE	BK	Fri, Nov 25, 2005	32.97	32.97	32.75	32.90
3684	NYSE	BK	Wed, Nov 23, 2005	32.60	33.13	32.60	32.84
3683	NYSE	BK	Tue, Nov 22, 2005	32.38	32.71	32.14	32.64
3682	NYSE	BK	Mon, Nov 21, 2005	32.29	32.69	32.28	32.38
3681	NYSE	BK	Fri, Nov 18, 2005	33.10	33.10	32.11	32.39
3680	NYSE	BK	Thu, Nov 17, 2005	32.10	32.34	31.75	32.27
3679	NYSE	BK	Wed, Nov 16, 2005	32.35	32.50	32.07	32.18
3678	NYSE	BK	Tue, Nov 15, 2005	32.35	32.55	32.14	32.20
3677	NYSE	BK	Mon, Nov 14, 2005	32.53	32.53	32.25	32.45
3676	NYSE	BK	Fri, Nov 11, 2005	32.50	32.75	32.41	32.62
3675	NYSE	BK	Thu, Nov 10, 2005	31.82	32.51	31.75	32.49
3674	NYSE	BK	Wed, Nov 9, 2005	31.66	31.99	31.55	31.82
3673	NYSE	BK	Tue, Nov 8, 2005	31.83	31.83	31.36	31.66
3672	NYSE	BK	Mon, Nov 7, 2005	31.44	31.63	31.29	31.62
3671	NYSE	BK	Fri, Nov 4, 2005	31.25	31.34	30.94	31.25
3670	NYSE	BK	Thu, Nov 3, 2005	31.50	31.56	31.02	31.12
3669	NYSE	BK	Wed, Nov 2, 2005	31.01	31.51	30.97	31.50
3668	NYSE	BK	Tue, Nov 1, 2005	31.32	31.38	30.90	31.15
3667	NYSE	BK	Mon, Oct 31, 2005	31.00	31.47	30.97	31.29
3666	NYSE	BK	Fri, Oct 28, 2005	30.50	30.94	30.37	30.94
3665	NYSE	BK	Thu, Oct 27, 2005	30.65	30.87	30.36	30.36
3664	NYSE	BK	Wed, Oct 26, 2005	30.45	30.89	30.38	30.65
3663	NYSE	BK	Tue, Oct 25, 2005	30.50	30.74	30.18	30.41
3662	NYSE	BK	Mon, Oct 24, 2005	30.09	30.50	29.87	30.50
3661	NYSE	BK	Fri, Oct 21, 2005	30.15	30.50	29.80	30.05
3660	NYSE	BK	Thu, Oct 20, 2005	30.00	30.65	29.74	29.79
3659	NYSE	BK	Wed, Oct 19, 2005	29.26	29.99	29.23	29.75
3658	NYSE	BK	Tue, Oct 18, 2005	29.63	29.99	29.51	29.51
3657	NYSE	BK	Mon, Oct 17, 2005	29.84	29.85	29.52	29.60
3656	NYSE	BK	Fri, Oct 14, 2005	28.77	29.77	28.77	29.77
3655	NYSE	BK	Thu, Oct 13, 2005	28.70	29.31	28.70	29.21
3654	NYSE	BK	Wed, Oct 12, 2005	28.96	29.26	28.66	28.83
3653	NYSE	BK	Tue, Oct 11, 2005	28.90	29.22	28.84	28.92
3652	NYSE	BK	Mon, Oct 10, 2005	29.12	29.30	28.86	28.86
3651	NYSE	BK	Fri, Oct 7, 2005	29.40	29.46	28.95	29.05
3650	NYSE	BK	Thu, Oct 6, 2005	28.95	29.33	28.90	29.18
3649	NYSE	BK	Wed, Oct 5, 2005	28.83	29.34	28.73	29.00
3648	NYSE	BK	Tue, Oct 4, 2005	29.28	29.59	29.00	29.01
3647	NYSE	BK	Mon, Oct 3, 2005	29.39	29.76	29.19	29.27
3646	NYSE	BK	Fri, Sep 30, 2005	29.25	29.48	29.03	29.41
3645	NYSE	BK	Thu, Sep 29, 2005	28.82	29.29	28.65	29.29
3644	NYSE	BK	Wed, Sep 28, 2005	29.71	29.71	28.88	28.89
3643	NYSE	BK	Tue, Sep 27, 2005	29.31	29.68	29.10	29.63
3642	NYSE	BK	Mon, Sep 26, 2005	29.81	29.92	29.10	29.30
3641	NYSE	BK	Fri, Sep 23, 2005	29.30	29.96	29.10	29.72
3640	NYSE	BK	Thu, Sep 22, 2005	29.17	29.45	28.69	29.39
3639	NYSE	BK	Wed, Sep 21, 2005	29.75	29.76	29.15	29.18
3638	NYSE	BK	Tue, Sep 20, 2005	30.06	30.56	29.87	29.87
3637	NYSE	BK	Mon, Sep 19, 2005	30.34	30.34	29.95	30.07
3636	NYSE	BK	Fri, Sep 16, 2005	30.00	30.59	29.82	30.52
3635	NYSE	BK	Thu, Sep 15, 2005	29.93	30.00	29.70	29.79
3634	NYSE	BK	Wed, Sep 14, 2005	30.24	30.32	29.95	29.95
3633	NYSE	BK	Tue, Sep 13, 2005	30.66	30.66	30.18	30.22
3632	NYSE	BK	Mon, Sep 12, 2005	30.59	30.70	30.47	30.66
3631	NYSE	BK	Fri, Sep 9, 2005	30.65	30.75	30.50	30.66
3630	NYSE	BK	Thu, Sep 8, 2005	31.15	31.25	30.54	30.58
3629	NYSE	BK	Wed, Sep 7, 2005	30.90	30.99	30.74	30.89
3628	NYSE	BK	Tue, Sep 6, 2005	31.02	31.40	30.95	31.09
3627	NYSE	BK	Fri, Sep 2, 2005	31.00	31.15	30.94	30.96
3626	NYSE	BK	Thu, Sep 1, 2005	30.43	30.95	30.35	30.72
3625	NYSE	BK	Wed, Aug 31, 2005	30.28	30.59	29.90	30.57
3624	NYSE	BK	Tue, Aug 30, 2005	30.53	30.53	30.07	30.34
3623	NYSE	BK	Mon, Aug 29, 2005	30.26	30.61	30.09	30.58
3622	NYSE	BK	Fri, Aug 26, 2005	30.71	30.71	30.41	30.48
3621	NYSE	BK	Thu, Aug 25, 2005	30.63	30.82	30.53	30.70
3620	NYSE	BK	Wed, Aug 24, 2005	30.95	31.14	30.65	30.69
3619	NYSE	BK	Tue, Aug 23, 2005	31.10	31.15	30.85	30.97
3618	NYSE	BK	Mon, Aug 22, 2005	31.24	31.40	31.00	31.15
3617	NYSE	BK	Fri, Aug 19, 2005	30.90	31.16	30.85	31.00
3616	NYSE	BK	Thu, Aug 18, 2005	30.85	30.88	30.65	30.70
3615	NYSE	BK	Wed, Aug 17, 2005	30.47	30.84	30.30	30.81
3614	NYSE	BK	Tue, Aug 16, 2005	30.54	30.68	30.36	30.43
3613	NYSE	BK	Mon, Aug 15, 2005	30.26	30.71	30.13	30.64
3612	NYSE	BK	Fri, Aug 12, 2005	30.50	30.60	30.17	30.36
3611	NYSE	BK	Thu, Aug 11, 2005	30.59	30.70	30.38	30.66
3610	NYSE	BK	Wed, Aug 10, 2005	30.49	30.80	30.39	30.50
3609	NYSE	BK	Tue, Aug 9, 2005	30.57	30.64	30.37	30.47
3608	NYSE	BK	Mon, Aug 8, 2005	30.40	30.60	30.27	30.49
3607	NYSE	BK	Fri, Aug 5, 2005	30.60	30.65	30.31	30.38
3606	NYSE	BK	Thu, Aug 4, 2005	30.60	30.81	30.45	30.51
3605	NYSE	BK	Wed, Aug 3, 2005	30.75	30.91	30.66	30.84
3604	NYSE	BK	Tue, Aug 2, 2005	30.69	30.94	30.63	30.91
3603	NYSE	BK	Mon, Aug 1, 2005	30.77	30.93	30.57	30.67
3602	NYSE	BK	Fri, Jul 29, 2005	31.04	31.18	30.58	30.78
3601	NYSE	BK	Thu, Jul 28, 2005	31.22	31.33	31.12	31.12
3600	NYSE	BK	Wed, Jul 27, 2005	31.17	31.17	30.93	31.16
3599	NYSE	BK	Tue, Jul 26, 2005	31.15	31.27	31.04	31.17
3598	NYSE	BK	Mon, Jul 25, 2005	31.19	31.34	30.96	31.04
3597	NYSE	BK	Fri, Jul 22, 2005	30.97	31.17	30.75	31.13
3596	NYSE	BK	Thu, Jul 21, 2005	31.10	31.21	30.71	31.16
3595	NYSE	BK	Wed, Jul 20, 2005	30.25	31.63	30.20	31.25
3594	NYSE	BK	Tue, Jul 19, 2005	29.72	29.86	29.62	29.74
3593	NYSE	BK	Mon, Jul 18, 2005	29.50	29.95	29.36	29.58
3592	NYSE	BK	Fri, Jul 15, 2005	29.45	29.72	29.24	29.66
3591	NYSE	BK	Thu, Jul 14, 2005	29.31	29.55	29.27	29.34
3590	NYSE	BK	Wed, Jul 13, 2005	29.13	29.37	29.03	29.31
3589	NYSE	BK	Tue, Jul 12, 2005	28.97	29.30	28.87	29.13
3588	NYSE	BK	Mon, Jul 11, 2005	28.87	29.11	28.84	29.01
3587	NYSE	BK	Fri, Jul 8, 2005	28.70	28.99	28.54	28.80
3586	NYSE	BK	Thu, Jul 7, 2005	28.44	28.75	28.30	28.69
3585	NYSE	BK	Wed, Jul 6, 2005	28.94	29.03	28.68	28.69
3584	NYSE	BK	Tue, Jul 5, 2005	28.90	29.19	28.68	29.09
3583	NYSE	BK	Fri, Jul 1, 2005	28.85	29.13	28.84	29.00
3582	NYSE	BK	Thu, Jun 30, 2005	29.27	29.50	28.78	28.78
3581	NYSE	BK	Wed, Jun 29, 2005	29.55	29.64	29.31	29.32
3580	NYSE	BK	Tue, Jun 28, 2005	28.87	29.58	28.86	29.52
3579	NYSE	BK	Mon, Jun 27, 2005	29.00	29.04	28.76	28.82
3578	NYSE	BK	Fri, Jun 24, 2005	29.04	29.27	29.00	29.06
3577	NYSE	BK	Thu, Jun 23, 2005	29.54	29.67	29.04	29.11
3576	NYSE	BK	Wed, Jun 22, 2005	29.35	29.69	29.24	29.58
3575	NYSE	BK	Tue, Jun 21, 2005	29.28	29.41	29.18	29.29
3574	NYSE	BK	Mon, Jun 20, 2005	29.28	29.38	29.12	29.30
3573	NYSE	BK	Fri, Jun 17, 2005	29.45	29.50	29.09	29.48
3572	NYSE	BK	Thu, Jun 16, 2005	29.14	29.28	29.00	29.16
3571	NYSE	BK	Wed, Jun 15, 2005	29.20	29.40	29.00	29.05
3570	NYSE	BK	Tue, Jun 14, 2005	28.87	29.16	28.86	29.03
3569	NYSE	BK	Mon, Jun 13, 2005	28.98	29.21	28.88	28.93
3568	NYSE	BK	Fri, Jun 10, 2005	29.00	29.10	28.98	29.01
3567	NYSE	BK	Thu, Jun 9, 2005	29.10	29.16	28.87	28.99
3566	NYSE	BK	Wed, Jun 8, 2005	29.00	29.29	28.96	29.10
3565	NYSE	BK	Tue, Jun 7, 2005	29.08	29.39	28.98	29.00
3564	NYSE	BK	Mon, Jun 6, 2005	28.85	29.12	28.83	29.01
3563	NYSE	BK	Fri, Jun 3, 2005	29.10	29.23	28.84	28.84
3562	NYSE	BK	Thu, Jun 2, 2005	29.20	29.28	29.01	29.10
3561	NYSE	BK	Wed, Jun 1, 2005	28.82	29.30	28.78	29.17
3560	NYSE	BK	Tue, May 31, 2005	28.88	28.99	28.71	28.82
3559	NYSE	BK	Fri, May 27, 2005	28.91	29.06	28.90	29.00
3558	NYSE	BK	Thu, May 26, 2005	28.78	29.02	28.73	28.91
3557	NYSE	BK	Wed, May 25, 2005	28.75	28.87	28.66	28.73
3556	NYSE	BK	Tue, May 24, 2005	28.95	28.95	28.60	28.85
3555	NYSE	BK	Mon, May 23, 2005	29.03	29.10	28.89	28.94
3554	NYSE	BK	Fri, May 20, 2005	29.20	29.25	28.89	29.03
3553	NYSE	BK	Thu, May 19, 2005	29.28	29.41	29.03	29.27
3552	NYSE	BK	Wed, May 18, 2005	29.00	29.44	29.00	29.27
3551	NYSE	BK	Tue, May 17, 2005	28.57	28.94	28.48	28.84
3550	NYSE	BK	Mon, May 16, 2005	27.90	28.84	27.88	28.57
3549	NYSE	BK	Fri, May 13, 2005	27.85	28.10	27.60	27.85
3548	NYSE	BK	Thu, May 12, 2005	28.20	28.62	27.59	27.65
3547	NYSE	BK	Wed, May 11, 2005	28.00	28.17	27.79	28.06
3546	NYSE	BK	Tue, May 10, 2005	27.85	28.18	27.71	27.91
3545	NYSE	BK	Mon, May 9, 2005	27.87	28.15	27.80	28.05
3544	NYSE	BK	Fri, May 6, 2005	28.50	28.51	27.82	28.00
3543	NYSE	BK	Thu, May 5, 2005	28.60	28.85	28.30	28.55
3542	NYSE	BK	Wed, May 4, 2005	28.05	28.63	27.91	28.58
3541	NYSE	BK	Tue, May 3, 2005	28.03	28.26	27.80	27.93
3540	NYSE	BK	Mon, May 2, 2005	28.10	28.27	27.70	28.03
3539	NYSE	BK	Fri, Apr 29, 2005	27.35	28.00	27.07	27.94
3538	NYSE	BK	Thu, Apr 28, 2005	27.40	27.74	27.20	27.25
3537	NYSE	BK	Wed, Apr 27, 2005	27.25	27.85	26.93	27.68
3536	NYSE	BK	Tue, Apr 26, 2005	27.27	27.56	27.18	27.25
3535	NYSE	BK	Mon, Apr 25, 2005	27.40	27.57	27.24	27.39
3534	NYSE	BK	Fri, Apr 22, 2005	27.27	27.57	27.13	27.27
3533	NYSE	BK	Thu, Apr 21, 2005	27.70	27.78	27.09	27.69
3532	NYSE	BK	Wed, Apr 20, 2005	28.00	28.42	27.25	27.50
3531	NYSE	BK	Tue, Apr 19, 2005	28.75	29.25	28.49	28.62
3530	NYSE	BK	Mon, Apr 18, 2005	28.15	28.38	28.11	28.13
3529	NYSE	BK	Fri, Apr 15, 2005	28.40	28.50	27.88	28.10
3528	NYSE	BK	Thu, Apr 14, 2005	28.86	28.96	28.49	28.52
3527	NYSE	BK	Wed, Apr 13, 2005	29.30	29.59	28.82	28.94
3526	NYSE	BK	Tue, Apr 12, 2005	29.35	29.60	29.00	29.51
3525	NYSE	BK	Mon, Apr 11, 2005	29.22	29.53	29.06	29.42
3524	NYSE	BK	Fri, Apr 8, 2005	29.55	29.58	29.20	29.27
3523	NYSE	BK	Thu, Apr 7, 2005	29.35	29.70	29.30	29.47
3522	NYSE	BK	Wed, Apr 6, 2005	29.10	29.65	29.05	29.25
3521	NYSE	BK	Tue, Apr 5, 2005	28.96	29.21	28.86	28.96
3520	NYSE	BK	Mon, Apr 4, 2005	28.85	29.13	28.66	28.96
3519	NYSE	BK	Fri, Apr 1, 2005	29.35	29.55	28.75	28.89
3518	NYSE	BK	Thu, Mar 31, 2005	29.05	29.40	29.01	29.05
3517	NYSE	BK	Wed, Mar 30, 2005	28.68	29.13	28.67	29.03
3516	NYSE	BK	Tue, Mar 29, 2005	28.95	28.95	28.54	28.74
3515	NYSE	BK	Mon, Mar 28, 2005	29.05	29.32	28.96	28.96
3514	NYSE	BK	Thu, Mar 24, 2005	29.44	29.58	28.99	29.00
3513	NYSE	BK	Wed, Mar 23, 2005	29.30	29.62	29.05	29.28
3512	NYSE	BK	Tue, Mar 22, 2005	29.85	29.89	29.33	29.40
3511	NYSE	BK	Mon, Mar 21, 2005	30.25	30.34	29.69	29.93
3510	NYSE	BK	Fri, Mar 18, 2005	29.93	30.49	29.77	30.39
3509	NYSE	BK	Thu, Mar 17, 2005	30.00	30.10	29.74	29.92
3508	NYSE	BK	Wed, Mar 16, 2005	30.05	30.14	29.85	30.11
3507	NYSE	BK	Tue, Mar 15, 2005	30.90	31.00	30.19	30.22
3506	NYSE	BK	Mon, Mar 14, 2005	30.30	30.70	30.20	30.70
3505	NYSE	BK	Fri, Mar 11, 2005	30.65	30.73	30.10	30.20
3504	NYSE	BK	Thu, Mar 10, 2005	30.38	30.75	30.38	30.65
3503	NYSE	BK	Wed, Mar 9, 2005	30.68	30.78	30.36	30.39
3502	NYSE	BK	Tue, Mar 8, 2005	31.16	31.24	30.75	30.91
3501	NYSE	BK	Mon, Mar 7, 2005	31.30	31.35	31.11	31.16
3500	NYSE	BK	Fri, Mar 4, 2005	30.84	31.66	30.67	31.21
3499	NYSE	BK	Thu, Mar 3, 2005	30.53	30.68	30.25	30.41
3498	NYSE	BK	Wed, Mar 2, 2005	30.35	30.66	30.18	30.47
3497	NYSE	BK	Tue, Mar 1, 2005	30.45	30.65	30.35	30.45
3496	NYSE	BK	Mon, Feb 28, 2005	30.30	30.54	30.23	30.25
3495	NYSE	BK	Fri, Feb 25, 2005	29.90	30.48	29.72	30.39
3494	NYSE	BK	Thu, Feb 24, 2005	29.75	29.90	29.58	29.86
3493	NYSE	BK	Wed, Feb 23, 2005	29.45	29.85	29.45	29.60
3492	NYSE	BK	Tue, Feb 22, 2005	29.80	30.00	29.45	29.45
3491	NYSE	BK	Fri, Feb 18, 2005	29.71	30.11	29.58	30.03
3490	NYSE	BK	Thu, Feb 17, 2005	30.40	30.47	29.75	29.75
3489	NYSE	BK	Wed, Feb 16, 2005	30.60	30.64	30.32	30.40
3488	NYSE	BK	Tue, Feb 15, 2005	30.65	30.77	30.42	30.77
3487	NYSE	BK	Mon, Feb 14, 2005	30.60	30.69	30.53	30.62
3486	NYSE	BK	Fri, Feb 11, 2005	30.38	30.71	30.29	30.53
3485	NYSE	BK	Thu, Feb 10, 2005	30.45	30.64	30.33	30.50
3484	NYSE	BK	Wed, Feb 9, 2005	30.64	30.64	30.26	30.45
3483	NYSE	BK	Tue, Feb 8, 2005	30.32	30.68	30.29	30.64
3482	NYSE	BK	Mon, Feb 7, 2005	30.09	30.49	29.94	30.31
3481	NYSE	BK	Fri, Feb 4, 2005	29.43	30.08	29.43	30.08
3480	NYSE	BK	Thu, Feb 3, 2005	29.55	29.70	29.47	29.49
3479	NYSE	BK	Wed, Feb 2, 2005	29.60	29.71	29.30	29.46
3478	NYSE	BK	Tue, Feb 1, 2005	29.85	29.85	29.52	29.65
3477	NYSE	BK	Mon, Jan 31, 2005	29.80	29.90	29.54	29.71
3476	NYSE	BK	Fri, Jan 28, 2005	29.40	29.60	29.22	29.51
3475	NYSE	BK	Thu, Jan 27, 2005	29.40	29.66	29.03	29.28
3474	NYSE	BK	Wed, Jan 26, 2005	30.00	30.13	29.10	29.60
3473	NYSE	BK	Tue, Jan 25, 2005	30.80	30.91	30.43	30.49
3472	NYSE	BK	Mon, Jan 24, 2005	30.85	30.94	30.63	30.63
3471	NYSE	BK	Fri, Jan 21, 2005	30.76	30.95	30.66	30.85
3470	NYSE	BK	Thu, Jan 20, 2005	31.20	31.40	30.70	30.75
3469	NYSE	BK	Wed, Jan 19, 2005	32.75	32.90	31.09	31.50
3468	NYSE	BK	Tue, Jan 18, 2005	32.19	33.07	32.18	32.94
3467	NYSE	BK	Fri, Jan 14, 2005	32.60	32.85	32.45	32.50
3466	NYSE	BK	Thu, Jan 13, 2005	32.75	32.90	32.42	32.44
3465	NYSE	BK	Wed, Jan 12, 2005	33.03	33.04	32.45	32.84
3464	NYSE	BK	Tue, Jan 11, 2005	33.05	33.07	32.77	32.93
3463	NYSE	BK	Mon, Jan 10, 2005	33.20	33.38	32.94	33.05
3462	NYSE	BK	Fri, Jan 7, 2005	33.69	33.69	33.30	33.31
3461	NYSE	BK	Thu, Jan 6, 2005	33.25	33.52	33.13	33.30
3460	NYSE	BK	Wed, Jan 5, 2005	32.55	33.13	32.55	32.65
3459	NYSE	BK	Tue, Jan 4, 2005	33.34	33.40	32.49	32.60
3458	NYSE	BK	Mon, Jan 3, 2005	33.43	33.63	33.05	33.11
3457	NYSE	BK	Fri, Dec 31, 2004	33.45	33.57	33.33	33.42
3456	NYSE	BK	Thu, Dec 30, 2004	33.34	33.53	33.31	33.36
3455	NYSE	BK	Wed, Dec 29, 2004	33.42	33.76	33.37	33.41
3454	NYSE	BK	Tue, Dec 28, 2004	33.30	33.58	33.26	33.58
3453	NYSE	BK	Mon, Dec 27, 2004	33.90	34.03	33.35	33.35
3452	NYSE	BK	Thu, Dec 23, 2004	33.62	34.09	33.62	33.76
3451	NYSE	BK	Wed, Dec 22, 2004	33.17	33.74	33.12	33.70
3450	NYSE	BK	Tue, Dec 21, 2004	33.10	33.34	33.05	33.30
3449	NYSE	BK	Mon, Dec 20, 2004	33.25	33.49	32.90	32.95
3448	NYSE	BK	Fri, Dec 17, 2004	32.75	33.30	32.75	33.17
3447	NYSE	BK	Thu, Dec 16, 2004	33.00	33.22	32.80	33.00
3446	NYSE	BK	Wed, Dec 15, 2004	33.00	33.33	32.90	33.24
3445	NYSE	BK	Tue, Dec 14, 2004	33.05	33.20	32.82	32.98
3444	NYSE	BK	Mon, Dec 13, 2004	33.18	33.19	32.88	33.04
3443	NYSE	BK	Fri, Dec 10, 2004	33.56	33.56	32.79	32.97
3442	NYSE	BK	Thu, Dec 9, 2004	33.05	33.15	32.70	32.97
3441	NYSE	BK	Wed, Dec 8, 2004	33.00	33.44	32.88	33.18
3440	NYSE	BK	Tue, Dec 7, 2004	33.10	33.43	32.87	33.00
3439	NYSE	BK	Mon, Dec 6, 2004	32.90	33.10	32.65	33.04
3438	NYSE	BK	Fri, Dec 3, 2004	32.91	33.24	32.68	33.10
3437	NYSE	BK	Thu, Dec 2, 2004	33.10	33.20	32.87	32.95
3436	NYSE	BK	Wed, Dec 1, 2004	32.90	33.35	32.90	33.20
3435	NYSE	BK	Tue, Nov 30, 2004	32.70	33.01	32.61	32.91
3434	NYSE	BK	Mon, Nov 29, 2004	33.23	33.30	32.71	32.99
3433	NYSE	BK	Fri, Nov 26, 2004	32.92	33.09	32.87	32.93
3432	NYSE	BK	Wed, Nov 24, 2004	32.70	32.95	32.70	32.91
3431	NYSE	BK	Tue, Nov 23, 2004	32.45	32.89	32.25	32.65
3430	NYSE	BK	Mon, Nov 22, 2004	32.38	32.48	32.03	32.47
3429	NYSE	BK	Fri, Nov 19, 2004	33.10	33.13	32.33	32.38
3428	NYSE	BK	Thu, Nov 18, 2004	32.95	33.10	32.74	33.05
3427	NYSE	BK	Wed, Nov 17, 2004	32.75	33.11	32.75	32.87
3426	NYSE	BK	Tue, Nov 16, 2004	33.19	33.20	32.69	32.75
3425	NYSE	BK	Mon, Nov 15, 2004	33.30	33.35	32.85	33.18
3424	NYSE	BK	Fri, Nov 12, 2004	33.08	33.39	32.89	33.39
3423	NYSE	BK	Thu, Nov 11, 2004	32.92	33.34	32.90	33.26
3422	NYSE	BK	Wed, Nov 10, 2004	32.95	32.99	32.62	32.90
3421	NYSE	BK	Tue, Nov 9, 2004	33.73	33.74	32.51	32.74
3420	NYSE	BK	Mon, Nov 8, 2004	33.92	33.98	33.51	33.73
3419	NYSE	BK	Fri, Nov 5, 2004	33.62	33.98	33.52	33.92
3418	NYSE	BK	Thu, Nov 4, 2004	33.09	33.69	32.70	33.61
3417	NYSE	BK	Wed, Nov 3, 2004	33.50	33.70	32.85	33.01
3416	NYSE	BK	Tue, Nov 2, 2004	32.32	33.00	32.14	32.67
3415	NYSE	BK	Mon, Nov 1, 2004	32.54	32.64	32.13	32.41
3414	NYSE	BK	Fri, Oct 29, 2004	32.25	32.51	32.22	32.46
3413	NYSE	BK	Thu, Oct 28, 2004	32.20	32.50	31.97	32.35
3412	NYSE	BK	Wed, Oct 27, 2004	31.75	32.44	31.61	32.40
3411	NYSE	BK	Tue, Oct 26, 2004	31.25	31.90	31.11	31.90
3410	NYSE	BK	Mon, Oct 25, 2004	30.90	31.10	30.64	31.00
3409	NYSE	BK	Fri, Oct 22, 2004	31.49	31.74	30.87	31.04
3408	NYSE	BK	Thu, Oct 21, 2004	31.41	31.69	31.08	31.60
3407	NYSE	BK	Wed, Oct 20, 2004	30.50	31.45	30.25	31.32
3406	NYSE	BK	Tue, Oct 19, 2004	31.18	31.24	30.34	30.75
3405	NYSE	BK	Mon, Oct 18, 2004	30.83	31.10	30.53	31.10
3404	NYSE	BK	Fri, Oct 15, 2004	30.24	30.98	30.14	30.95
3403	NYSE	BK	Thu, Oct 14, 2004	30.11	30.65	30.01	30.24
3402	NYSE	BK	Wed, Oct 13, 2004	30.83	31.16	30.44	30.59
3401	NYSE	BK	Tue, Oct 12, 2004	30.25	30.80	29.86	30.80
3400	NYSE	BK	Mon, Oct 11, 2004	30.77	30.98	30.60	30.78
3399	NYSE	BK	Fri, Oct 8, 2004	30.73	30.80	30.50	30.63
3398	NYSE	BK	Thu, Oct 7, 2004	30.86	30.93	30.50	30.73
3397	NYSE	BK	Wed, Oct 6, 2004	30.15	30.89	30.11	30.86
3396	NYSE	BK	Tue, Oct 5, 2004	29.80	30.24	29.75	30.07
3395	NYSE	BK	Mon, Oct 4, 2004	29.69	29.95	29.65	29.80
3394	NYSE	BK	Fri, Oct 1, 2004	29.17	29.81	29.10	29.65
3393	NYSE	BK	Thu, Sep 30, 2004	29.35	29.40	28.82	29.17
3392	NYSE	BK	Wed, Sep 29, 2004	29.24	29.53	28.96	29.50
3391	NYSE	BK	Tue, Sep 28, 2004	29.35	29.46	29.14	29.24
3390	NYSE	BK	Mon, Sep 27, 2004	30.01	30.02	29.10	29.25
3389	NYSE	BK	Fri, Sep 24, 2004	30.10	30.15	29.91	30.02
3388	NYSE	BK	Thu, Sep 23, 2004	30.25	30.33	29.91	29.91
3387	NYSE	BK	Wed, Sep 22, 2004	30.15	30.41	30.05	30.13
3386	NYSE	BK	Tue, Sep 21, 2004	29.85	30.08	29.76	29.95
3385	NYSE	BK	Mon, Sep 20, 2004	29.85	30.01	29.74	29.80
3384	NYSE	BK	Fri, Sep 17, 2004	29.80	30.10	29.79	29.99
3383	NYSE	BK	Thu, Sep 16, 2004	29.56	29.85	29.54	29.70
3382	NYSE	BK	Wed, Sep 15, 2004	29.85	29.88	29.55	29.55
3381	NYSE	BK	Tue, Sep 14, 2004	29.99	30.07	29.75	29.81
3380	NYSE	BK	Mon, Sep 13, 2004	29.97	30.00	29.83	29.99
3379	NYSE	BK	Fri, Sep 10, 2004	29.90	30.05	29.80	29.98
3378	NYSE	BK	Thu, Sep 9, 2004	30.07	30.15	29.82	29.92
3377	NYSE	BK	Wed, Sep 8, 2004	30.12	30.30	30.03	30.10
3376	NYSE	BK	Tue, Sep 7, 2004	29.95	30.45	29.90	30.26
3375	NYSE	BK	Fri, Sep 3, 2004	30.00	30.20	29.87	29.88
3374	NYSE	BK	Thu, Sep 2, 2004	29.73	30.00	29.52	30.00
3373	NYSE	BK	Wed, Sep 1, 2004	29.80	30.02	29.55	29.70
3372	NYSE	BK	Tue, Aug 31, 2004	29.50	29.80	29.48	29.80
3371	NYSE	BK	Mon, Aug 30, 2004	29.64	29.88	29.53	29.54
3370	NYSE	BK	Fri, Aug 27, 2004	29.84	29.88	29.61	29.64
3369	NYSE	BK	Thu, Aug 26, 2004	29.77	29.91	29.65	29.78
3368	NYSE	BK	Wed, Aug 25, 2004	29.58	29.83	29.40	29.77
3367	NYSE	BK	Tue, Aug 24, 2004	29.60	29.76	29.43	29.49
3366	NYSE	BK	Mon, Aug 23, 2004	29.52	29.76	29.45	29.45
3365	NYSE	BK	Fri, Aug 20, 2004	29.27	29.67	29.17	29.56
3364	NYSE	BK	Thu, Aug 19, 2004	29.31	29.50	29.09	29.27
3363	NYSE	BK	Wed, Aug 18, 2004	28.68	29.47	28.64	29.47
3362	NYSE	BK	Tue, Aug 17, 2004	28.60	28.82	28.45	28.71
3361	NYSE	BK	Mon, Aug 16, 2004	27.65	28.48	27.63	28.48
3360	NYSE	BK	Fri, Aug 13, 2004	27.97	27.97	27.44	27.55
3359	NYSE	BK	Thu, Aug 12, 2004	28.20	28.28	27.91	27.91
3358	NYSE	BK	Wed, Aug 11, 2004	28.23	28.39	28.01	28.37
3357	NYSE	BK	Tue, Aug 10, 2004	28.00	28.34	27.90	28.31
3356	NYSE	BK	Mon, Aug 9, 2004	28.13	28.15	27.94	27.99
3355	NYSE	BK	Fri, Aug 6, 2004	28.08	28.35	27.95	28.05
3354	NYSE	BK	Thu, Aug 5, 2004	28.85	28.88	28.15	28.18
3353	NYSE	BK	Wed, Aug 4, 2004	28.65	28.95	28.53	28.80
3352	NYSE	BK	Tue, Aug 3, 2004	28.75	28.99	28.65	28.84
3351	NYSE	BK	Mon, Aug 2, 2004	28.73	28.92	28.47	28.83
3350	NYSE	BK	Fri, Jul 30, 2004	28.93	28.99	28.65	28.73
3349	NYSE	BK	Thu, Jul 29, 2004	28.57	28.92	28.51	28.92
3348	NYSE	BK	Wed, Jul 28, 2004	28.52	28.60	28.07	28.30
3347	NYSE	BK	Tue, Jul 27, 2004	28.38	28.56	28.18	28.56
3346	NYSE	BK	Mon, Jul 26, 2004	28.06	28.50	28.04	28.18
3345	NYSE	BK	Fri, Jul 23, 2004	28.05	28.25	28.00	28.10
3344	NYSE	BK	Thu, Jul 22, 2004	28.10	28.31	27.89	28.16
3343	NYSE	BK	Wed, Jul 21, 2004	28.85	29.07	28.08	28.08
3342	NYSE	BK	Tue, Jul 20, 2004	28.62	29.01	28.41	28.80
3341	NYSE	BK	Mon, Jul 19, 2004	28.67	28.81	28.46	28.72
3340	NYSE	BK	Fri, Jul 16, 2004	28.19	28.95	28.19	28.79
3339	NYSE	BK	Thu, Jul 15, 2004	27.60	28.22	27.57	28.11
3338	NYSE	BK	Wed, Jul 14, 2004	27.95	28.03	27.25	27.55
3337	NYSE	BK	Tue, Jul 13, 2004	28.33	28.33	27.80	28.05
3336	NYSE	BK	Mon, Jul 12, 2004	28.46	28.50	28.19	28.33
3335	NYSE	BK	Fri, Jul 9, 2004	28.60	28.64	28.43	28.45
3334	NYSE	BK	Thu, Jul 8, 2004	28.77	28.87	28.46	28.46
3333	NYSE	BK	Wed, Jul 7, 2004	28.58	28.84	28.58	28.64
3332	NYSE	BK	Tue, Jul 6, 2004	29.00	29.07	28.71	28.73
3331	NYSE	BK	Fri, Jul 2, 2004	29.06	29.43	29.00	29.30
3330	NYSE	BK	Thu, Jul 1, 2004	29.47	29.64	28.84	29.06
3329	NYSE	BK	Wed, Jun 30, 2004	29.25	29.55	29.10	29.48
3328	NYSE	BK	Tue, Jun 29, 2004	29.21	29.35	28.97	29.28
3327	NYSE	BK	Mon, Jun 28, 2004	29.60	29.62	29.12	29.21
3326	NYSE	BK	Fri, Jun 25, 2004	29.32	29.72	29.30	29.42
3325	NYSE	BK	Thu, Jun 24, 2004	29.45	29.61	29.36	29.38
3324	NYSE	BK	Wed, Jun 23, 2004	29.33	29.51	29.18	29.38
3323	NYSE	BK	Tue, Jun 22, 2004	28.72	29.51	28.70	29.44
3322	NYSE	BK	Mon, Jun 21, 2004	29.05	29.11	28.74	28.74
3321	NYSE	BK	Fri, Jun 18, 2004	28.78	29.23	28.78	28.96
3320	NYSE	BK	Thu, Jun 17, 2004	28.90	29.03	28.74	28.78
3319	NYSE	BK	Wed, Jun 16, 2004	29.30	29.30	29.00	29.05
3318	NYSE	BK	Tue, Jun 15, 2004	29.50	29.65	29.15	29.17
3317	NYSE	BK	Mon, Jun 14, 2004	29.71	29.71	29.13	29.19
3316	NYSE	BK	Thu, Jun 10, 2004	29.89	30.00	29.55	29.71
3315	NYSE	BK	Wed, Jun 9, 2004	30.32	30.33	29.81	29.84
3314	NYSE	BK	Tue, Jun 8, 2004	30.22	30.53	30.18	30.34
3313	NYSE	BK	Mon, Jun 7, 2004	30.14	30.40	30.08	30.40
3312	NYSE	BK	Fri, Jun 4, 2004	29.79	30.10	29.75	30.01
3311	NYSE	BK	Thu, Jun 3, 2004	30.05	30.14	29.72	29.72
3310	NYSE	BK	Wed, Jun 2, 2004	30.03	30.45	29.96	30.27
3309	NYSE	BK	Tue, Jun 1, 2004	29.92	30.08	29.69	30.01
3308	NYSE	BK	Fri, May 28, 2004	30.05	30.12	29.90	30.07
3307	NYSE	BK	Thu, May 27, 2004	30.42	30.42	29.80	30.00
3306	NYSE	BK	Wed, May 26, 2004	29.97	30.38	29.85	30.05
3305	NYSE	BK	Tue, May 25, 2004	29.25	30.06	29.04	30.02
3304	NYSE	BK	Mon, May 24, 2004	29.58	29.60	29.26	29.38
3303	NYSE	BK	Fri, May 21, 2004	29.92	29.92	29.20	29.33
3302	NYSE	BK	Thu, May 20, 2004	29.17	29.25	28.92	29.06
3301	NYSE	BK	Wed, May 19, 2004	29.85	30.33	29.32	29.33
3300	NYSE	BK	Tue, May 18, 2004	28.85	29.51	28.84	29.35
3299	NYSE	BK	Mon, May 17, 2004	28.83	29.03	28.51	28.69
3298	NYSE	BK	Fri, May 14, 2004	29.12	29.39	28.83	29.25
3297	NYSE	BK	Thu, May 13, 2004	28.65	29.56	28.64	29.11
3296	NYSE	BK	Wed, May 12, 2004	28.72	28.90	28.43	28.74
3295	NYSE	BK	Tue, May 11, 2004	29.00	29.09	28.72	28.90
3294	NYSE	BK	Mon, May 10, 2004	29.27	29.28	28.43	28.95
3293	NYSE	BK	Fri, May 7, 2004	30.05	30.06	29.24	29.42
3292	NYSE	BK	Thu, May 6, 2004	30.01	30.25	29.85	30.14
3291	NYSE	BK	Wed, May 5, 2004	29.95	30.21	29.72	30.03
3290	NYSE	BK	Tue, May 4, 2004	29.28	29.75	29.19	29.49
3289	NYSE	BK	Mon, May 3, 2004	29.06	29.32	28.85	29.09
3288	NYSE	BK	Fri, Apr 30, 2004	29.55	29.55	29.00	29.14
3287	NYSE	BK	Thu, Apr 29, 2004	29.45	30.03	29.14	29.37
3286	NYSE	BK	Wed, Apr 28, 2004	30.10	30.12	29.50	29.51
3285	NYSE	BK	Tue, Apr 27, 2004	30.36	30.86	30.36	30.41
3284	NYSE	BK	Mon, Apr 26, 2004	30.44	30.59	30.10	30.26
3283	NYSE	BK	Fri, Apr 23, 2004	30.15	30.50	29.99	30.30
3282	NYSE	BK	Thu, Apr 22, 2004	29.65	30.41	29.56	30.30
3281	NYSE	BK	Wed, Apr 21, 2004	30.10	30.20	29.52	29.65
3280	NYSE	BK	Tue, Apr 20, 2004	30.97	31.04	30.37	30.38
3279	NYSE	BK	Mon, Apr 19, 2004	31.13	31.16	30.70	30.76
3278	NYSE	BK	Fri, Apr 16, 2004	30.95	31.47	30.93	31.13
3277	NYSE	BK	Thu, Apr 15, 2004	31.30	31.39	30.19	30.70
3276	NYSE	BK	Wed, Apr 14, 2004	31.45	31.99	31.05	31.30
3275	NYSE	BK	Tue, Apr 13, 2004	33.07	33.15	31.92	32.08
3274	NYSE	BK	Mon, Apr 12, 2004	32.67	33.22	32.47	33.01
3273	NYSE	BK	Thu, Apr 8, 2004	32.65	32.77	32.37	32.42
3272	NYSE	BK	Wed, Apr 7, 2004	32.66	32.81	32.16	32.40
3271	NYSE	BK	Tue, Apr 6, 2004	32.50	32.75	32.27	32.59
3270	NYSE	BK	Mon, Apr 5, 2004	32.20	32.64	32.15	32.63
3269	NYSE	BK	Fri, Apr 2, 2004	32.90	32.94	31.71	32.24
3268	NYSE	BK	Thu, Apr 1, 2004	31.84	31.96	31.49	31.84
3267	NYSE	BK	Wed, Mar 31, 2004	31.95	31.95	31.44	31.50
3266	NYSE	BK	Tue, Mar 30, 2004	31.80	32.02	31.60	31.85
3265	NYSE	BK	Mon, Mar 29, 2004	31.65	31.92	31.46	31.79
3264	NYSE	BK	Fri, Mar 26, 2004	31.67	31.89	31.44	31.58
3263	NYSE	BK	Thu, Mar 25, 2004	31.56	31.90	31.47	31.85
3262	NYSE	BK	Wed, Mar 24, 2004	31.65	31.75	31.19	31.28
3261	NYSE	BK	Tue, Mar 23, 2004	32.05	32.13	31.57	31.57
3260	NYSE	BK	Mon, Mar 22, 2004	32.70	32.70	31.80	32.00
3259	NYSE	BK	Fri, Mar 19, 2004	32.85	33.06	32.69	32.70
3258	NYSE	BK	Thu, Mar 18, 2004	32.85	32.99	32.57	32.65
3257	NYSE	BK	Wed, Mar 17, 2004	32.39	33.07	32.37	32.94
3256	NYSE	BK	Tue, Mar 16, 2004	31.90	32.48	31.85	32.39
3255	NYSE	BK	Mon, Mar 15, 2004	32.35	32.37	30.70	31.42
3254	NYSE	BK	Fri, Mar 12, 2004	31.55	32.10	31.51	32.08
3253	NYSE	BK	Thu, Mar 11, 2004	32.00	32.10	31.24	31.37
3252	NYSE	BK	Wed, Mar 10, 2004	32.80	32.80	32.01	32.06
3251	NYSE	BK	Tue, Mar 9, 2004	33.10	33.10	32.64	32.85
3250	NYSE	BK	Mon, Mar 8, 2004	33.27	33.49	33.07	33.10
3249	NYSE	BK	Fri, Mar 5, 2004	33.05	33.59	32.93	33.42
3248	NYSE	BK	Thu, Mar 4, 2004	33.15	33.24	32.97	33.09
3247	NYSE	BK	Wed, Mar 3, 2004	32.91	33.24	32.91	33.20
3246	NYSE	BK	Tue, Mar 2, 2004	33.03	33.22	32.91	33.00
3245	NYSE	BK	Mon, Mar 1, 2004	33.22	33.23	32.91	33.09
3244	NYSE	BK	Fri, Feb 27, 2004	32.61	33.19	32.61	33.00
3243	NYSE	BK	Thu, Feb 26, 2004	32.52	33.21	32.50	33.10
3242	NYSE	BK	Wed, Feb 25, 2004	32.22	32.84	32.11	32.80
3241	NYSE	BK	Tue, Feb 24, 2004	32.10	32.39	31.99	32.17
3240	NYSE	BK	Mon, Feb 23, 2004	32.09	32.34	31.93	32.10
3239	NYSE	BK	Fri, Feb 20, 2004	32.41	32.46	31.80	32.08
3238	NYSE	BK	Thu, Feb 19, 2004	32.97	33.00	32.44	32.54
3237	NYSE	BK	Wed, Feb 18, 2004	32.85	33.00	32.66	32.75
3236	NYSE	BK	Tue, Feb 17, 2004	32.70	33.03	32.60	32.85
3235	NYSE	BK	Fri, Feb 13, 2004	32.30	32.62	32.12	32.59
3234	NYSE	BK	Thu, Feb 12, 2004	31.87	32.45	31.72	32.30
3233	NYSE	BK	Wed, Feb 11, 2004	31.56	32.02	31.54	31.87
3232	NYSE	BK	Tue, Feb 10, 2004	31.31	32.01	31.20	31.87
3231	NYSE	BK	Mon, Feb 9, 2004	31.50	31.60	31.15	31.49
3230	NYSE	BK	Fri, Feb 6, 2004	31.12	31.47	30.95	31.35
3229	NYSE	BK	Thu, Feb 5, 2004	31.35	31.51	31.05	31.05
3228	NYSE	BK	Wed, Feb 4, 2004	31.25	31.58	31.00	31.09
3227	NYSE	BK	Tue, Feb 3, 2004	31.75	31.75	31.30	31.59
3226	NYSE	BK	Mon, Feb 2, 2004	31.93	32.09	31.65	31.75
3225	NYSE	BK	Fri, Jan 30, 2004	31.10	31.90	31.01	31.75
3224	NYSE	BK	Thu, Jan 29, 2004	30.57	30.74	30.25	30.58
3223	NYSE	BK	Wed, Jan 28, 2004	31.20	31.48	30.39	30.80
3222	NYSE	BK	Tue, Jan 27, 2004	32.79	32.79	31.42	31.49
3221	NYSE	BK	Mon, Jan 26, 2004	33.07	33.21	32.61	33.09
3220	NYSE	BK	Fri, Jan 23, 2004	34.10	34.10	33.00	33.15
3219	NYSE	BK	Thu, Jan 22, 2004	34.00	34.10	33.58	33.85
3218	NYSE	BK	Wed, Jan 21, 2004	33.75	34.12	33.31	33.81
3217	NYSE	BK	Tue, Jan 20, 2004	34.29	34.47	34.11	34.30
3216	NYSE	BK	Fri, Jan 16, 2004	34.04	34.35	33.81	34.26
3215	NYSE	BK	Thu, Jan 15, 2004	34.00	34.35	33.12	34.04
3214	NYSE	BK	Wed, Jan 14, 2004	33.19	33.63	33.16	33.60
3213	NYSE	BK	Tue, Jan 13, 2004	33.30	33.50	32.53	33.19
3212	NYSE	BK	Mon, Jan 12, 2004	33.00	33.31	33.00	33.20
3211	NYSE	BK	Fri, Jan 9, 2004	33.25	33.64	32.97	33.08
3210	NYSE	BK	Thu, Jan 8, 2004	33.75	33.80	33.10	33.47
3209	NYSE	BK	Wed, Jan 7, 2004	34.00	34.15	32.98	33.51
3208	NYSE	BK	Tue, Jan 6, 2004	34.03	34.85	34.02	34.71
3207	NYSE	BK	Mon, Jan 5, 2004	33.15	34.18	33.10	34.18
3206	NYSE	BK	Fri, Jan 2, 2004	33.12	33.35	32.73	32.81
3205	NYSE	BK	Wed, Dec 31, 2003	33.30	33.49	32.92	33.12
3204	NYSE	BK	Tue, Dec 30, 2003	33.25	33.42	33.13	33.28
3203	NYSE	BK	Mon, Dec 29, 2003	33.07	33.38	33.07	33.12
3202	NYSE	BK	Fri, Dec 26, 2003	32.89	33.20	32.88	33.02
3201	NYSE	BK	Wed, Dec 24, 2003	32.92	33.25	32.80	32.91
3200	NYSE	BK	Tue, Dec 23, 2003	32.87	33.20	32.85	33.09
3199	NYSE	BK	Mon, Dec 22, 2003	32.25	32.87	31.90	32.87
3198	NYSE	BK	Fri, Dec 19, 2003	32.37	32.56	31.89	32.51
3197	NYSE	BK	Thu, Dec 18, 2003	31.50	32.38	31.48	32.32
3196	NYSE	BK	Wed, Dec 17, 2003	31.45	31.56	31.01	31.33
3195	NYSE	BK	Tue, Dec 16, 2003	31.51	31.66	31.31	31.54
3194	NYSE	BK	Mon, Dec 15, 2003	31.93	32.60	31.70	31.74
3193	NYSE	BK	Fri, Dec 12, 2003	32.35	32.40	31.90	32.14
3192	NYSE	BK	Thu, Dec 11, 2003	31.70	32.44	31.70	32.30
3191	NYSE	BK	Wed, Dec 10, 2003	31.55	31.86	31.36	31.79
3190	NYSE	BK	Tue, Dec 9, 2003	31.93	31.98	31.47	31.57
3189	NYSE	BK	Mon, Dec 8, 2003	31.22	31.98	31.22	31.93
3188	NYSE	BK	Fri, Dec 5, 2003	31.35	31.49	31.27	31.30
3187	NYSE	BK	Thu, Dec 4, 2003	31.40	31.74	31.35	31.56
3186	NYSE	BK	Wed, Dec 3, 2003	31.50	31.77	31.26	31.50
3185	NYSE	BK	Tue, Dec 2, 2003	31.95	32.02	31.41	31.50
3184	NYSE	BK	Mon, Dec 1, 2003	30.90	31.03	30.73	30.90
3183	NYSE	BK	Fri, Nov 28, 2003	30.74	30.84	30.58	30.68
3182	NYSE	BK	Wed, Nov 26, 2003	30.50	30.83	30.35	30.66
3181	NYSE	BK	Tue, Nov 25, 2003	30.25	30.55	30.21	30.48
3180	NYSE	BK	Mon, Nov 24, 2003	29.92	30.49	29.91	30.43
3179	NYSE	BK	Fri, Nov 21, 2003	29.40	29.85	29.20	29.77
3178	NYSE	BK	Thu, Nov 20, 2003	29.40	29.71	29.19	29.25
3177	NYSE	BK	Wed, Nov 19, 2003	29.54	29.74	29.43	29.65
3176	NYSE	BK	Tue, Nov 18, 2003	29.86	30.00	29.19	29.46
3175	NYSE	BK	Mon, Nov 17, 2003	29.93	30.00	29.32	29.85
3174	NYSE	BK	Fri, Nov 14, 2003	30.50	30.76	29.95	30.08
3173	NYSE	BK	Thu, Nov 13, 2003	31.25	31.33	30.70	30.70
3172	NYSE	BK	Wed, Nov 12, 2003	31.10	31.35	31.04	31.25
3171	NYSE	BK	Tue, Nov 11, 2003	30.85	31.13	30.81	31.10
3170	NYSE	BK	Mon, Nov 10, 2003	31.50	31.60	30.52	31.13
3169	NYSE	BK	Fri, Nov 7, 2003	31.36	31.66	31.22	31.50
3168	NYSE	BK	Thu, Nov 6, 2003	31.25	31.42	30.66	31.36
3167	NYSE	BK	Wed, Nov 5, 2003	31.67	31.67	30.73	31.25
3166	NYSE	BK	Tue, Nov 4, 2003	31.45	31.89	31.32	31.67
3165	NYSE	BK	Mon, Nov 3, 2003	31.25	31.72	31.20	31.65
3164	NYSE	BK	Fri, Oct 31, 2003	31.45	31.58	31.15	31.19
3163	NYSE	BK	Thu, Oct 30, 2003	31.50	31.52	31.06	31.32
3162	NYSE	BK	Wed, Oct 29, 2003	31.06	31.23	29.75	31.08
3161	NYSE	BK	Tue, Oct 28, 2003	30.95	31.20	30.44	30.83
3160	NYSE	BK	Mon, Oct 27, 2003	30.36	31.46	30.36	30.85
3159	NYSE	BK	Fri, Oct 24, 2003	30.40	30.40	29.82	30.36
3158	NYSE	BK	Thu, Oct 23, 2003	30.56	30.63	30.06	30.40
3157	NYSE	BK	Wed, Oct 22, 2003	28.51	31.60	28.51	30.56
3156	NYSE	BK	Tue, Oct 21, 2003	30.88	31.28	30.58	30.68
3155	NYSE	BK	Mon, Oct 20, 2003	31.25	31.75	30.79	30.84
3154	NYSE	BK	Fri, Oct 17, 2003	32.28	32.28	30.91	31.09
3153	NYSE	BK	Thu, Oct 16, 2003	32.55	32.67	32.24	32.27
3152	NYSE	BK	Wed, Oct 15, 2003	32.93	32.93	32.53	32.63
3151	NYSE	BK	Tue, Oct 14, 2003	31.81	32.59	31.81	32.48
3150	NYSE	BK	Mon, Oct 13, 2003	31.25	31.96	31.25	31.80
3149	NYSE	BK	Fri, Oct 10, 2003	31.54	31.70	31.11	31.15
3148	NYSE	BK	Thu, Oct 9, 2003	31.47	31.78	31.32	31.54
3147	NYSE	BK	Wed, Oct 8, 2003	30.81	31.03	30.65	30.93
3146	NYSE	BK	Tue, Oct 7, 2003	30.75	31.03	30.51	30.80
3145	NYSE	BK	Mon, Oct 6, 2003	30.30	31.31	30.30	30.75
3144	NYSE	BK	Fri, Oct 3, 2003	30.00	30.85	30.00	30.30
3143	NYSE	BK	Thu, Oct 2, 2003	30.25	30.39	29.95	30.00
3142	NYSE	BK	Wed, Oct 1, 2003	29.11	30.72	29.11	30.44
3141	NYSE	BK	Tue, Sep 30, 2003	29.51	29.51	28.95	29.11
3140	NYSE	BK	Mon, Sep 29, 2003	29.02	29.55	28.99	29.51
3139	NYSE	BK	Fri, Sep 26, 2003	29.10	29.10	28.71	28.99
3138	NYSE	BK	Thu, Sep 25, 2003	30.10	30.16	29.24	29.24
3137	NYSE	BK	Wed, Sep 24, 2003	30.65	30.88	30.02	30.22
3136	NYSE	BK	Tue, Sep 23, 2003	30.83	30.92	30.52	30.71
3135	NYSE	BK	Mon, Sep 22, 2003	31.04	31.10	30.61	30.83
3134	NYSE	BK	Fri, Sep 19, 2003	31.42	31.63	31.25	31.45
3133	NYSE	BK	Thu, Sep 18, 2003	30.55	31.68	30.50	31.42
3132	NYSE	BK	Wed, Sep 17, 2003	30.30	30.62	30.29	30.41
3131	NYSE	BK	Tue, Sep 16, 2003	29.80	30.41	29.80	30.36
3130	NYSE	BK	Mon, Sep 15, 2003	30.03	30.04	29.54	29.69
3129	NYSE	BK	Fri, Sep 12, 2003	30.16	30.16	29.72	29.97
3128	NYSE	BK	Thu, Sep 11, 2003	30.05	30.44	30.01	30.16
3127	NYSE	BK	Wed, Sep 10, 2003	30.70	30.94	29.72	29.80
3126	NYSE	BK	Tue, Sep 9, 2003	30.35	31.05	30.25	30.93
3125	NYSE	BK	Mon, Sep 8, 2003	30.55	31.00	30.51	30.59
3124	NYSE	BK	Fri, Sep 5, 2003	30.53	30.74	30.16	30.55
3123	NYSE	BK	Thu, Sep 4, 2003	30.40	30.59	30.23	30.53
3122	NYSE	BK	Wed, Sep 3, 2003	30.24	30.41	29.94	30.40
3121	NYSE	BK	Tue, Sep 2, 2003	29.32	30.19	29.32	30.07
3120	NYSE	BK	Fri, Aug 29, 2003	29.42	29.50	29.19	29.42
3119	NYSE	BK	Thu, Aug 28, 2003	29.32	29.50	29.00	29.41
3118	NYSE	BK	Wed, Aug 27, 2003	29.37	29.53	29.14	29.31
3117	NYSE	BK	Tue, Aug 26, 2003	29.50	29.73	29.13	29.56
3116	NYSE	BK	Mon, Aug 25, 2003	29.62	29.72	29.48	29.72
3115	NYSE	BK	Fri, Aug 22, 2003	30.20	30.23	29.55	29.64
3114	NYSE	BK	Thu, Aug 21, 2003	30.06	30.36	29.84	30.05
3113	NYSE	BK	Wed, Aug 20, 2003	30.00	30.09	29.82	30.00
3112	NYSE	BK	Tue, Aug 19, 2003	29.90	30.13	29.71	30.00
3111	NYSE	BK	Mon, Aug 18, 2003	29.98	29.99	29.53	29.87
3110	NYSE	BK	Fri, Aug 15, 2003	29.99	29.99	29.35	29.70
3109	NYSE	BK	Thu, Aug 14, 2003	29.60	29.93	29.28	29.91
3108	NYSE	BK	Wed, Aug 13, 2003	29.80	29.80	29.23	29.45
3107	NYSE	BK	Tue, Aug 12, 2003	29.00	29.63	29.00	29.63
3106	NYSE	BK	Mon, Aug 11, 2003	29.05	29.33	28.80	28.95
3105	NYSE	BK	Fri, Aug 8, 2003	29.25	29.45	28.99	29.21
3104	NYSE	BK	Thu, Aug 7, 2003	28.85	29.05	28.60	29.00
3103	NYSE	BK	Wed, Aug 6, 2003	28.80	29.29	28.65	28.91
3102	NYSE	BK	Tue, Aug 5, 2003	29.51	29.58	28.82	28.90
3101	NYSE	BK	Mon, Aug 4, 2003	29.53	29.55	28.45	29.51
3100	NYSE	BK	Fri, Aug 1, 2003	30.17	30.20	29.51	29.53
3099	NYSE	BK	Thu, Jul 31, 2003	30.30	30.85	29.98	30.12
3098	NYSE	BK	Wed, Jul 30, 2003	30.05	30.18	29.82	30.12
3097	NYSE	BK	Tue, Jul 29, 2003	30.12	30.22	29.42	29.82
3096	NYSE	BK	Mon, Jul 28, 2003	30.53	30.53	30.00	30.08
3095	NYSE	BK	Fri, Jul 25, 2003	30.15	30.59	29.88	30.53
3094	NYSE	BK	Thu, Jul 24, 2003	30.54	30.68	30.03	30.03
3093	NYSE	BK	Wed, Jul 23, 2003	30.95	31.02	30.39	30.54
3092	NYSE	BK	Tue, Jul 22, 2003	30.96	31.19	30.73	31.06
3091	NYSE	BK	Mon, Jul 21, 2003	31.00	31.19	30.76	30.96
3090	NYSE	BK	Fri, Jul 18, 2003	31.02	31.24	30.77	31.24
3089	NYSE	BK	Thu, Jul 17, 2003	30.95	30.96	30.30	30.77
3088	NYSE	BK	Wed, Jul 16, 2003	31.75	31.99	30.74	31.20
3087	NYSE	BK	Tue, Jul 15, 2003	31.50	31.76	31.17	31.44
3086	NYSE	BK	Mon, Jul 14, 2003	30.35	31.15	30.20	30.85
3085	NYSE	BK	Fri, Jul 11, 2003	29.82	30.14	29.63	29.83
3084	NYSE	BK	Thu, Jul 10, 2003	29.91	30.06	29.29	29.62
3083	NYSE	BK	Wed, Jul 9, 2003	30.10	30.59	30.01	30.11
3082	NYSE	BK	Tue, Jul 8, 2003	29.63	30.14	29.53	30.04
3081	NYSE	BK	Mon, Jul 7, 2003	29.07	29.86	29.04	29.63
3080	NYSE	BK	Thu, Jul 3, 2003	28.45	28.75	28.25	28.48
3079	NYSE	BK	Wed, Jul 2, 2003	28.75	29.50	28.28	28.70
3078	NYSE	BK	Tue, Jul 1, 2003	28.50	28.77	27.81	28.72
3077	NYSE	BK	Mon, Jun 30, 2003	28.70	29.15	28.65	28.75
3076	NYSE	BK	Fri, Jun 27, 2003	28.58	28.91	28.39	28.61
3075	NYSE	BK	Thu, Jun 26, 2003	28.13	28.66	28.01	28.58
3074	NYSE	BK	Wed, Jun 25, 2003	28.33	28.90	28.01	28.13
3073	NYSE	BK	Tue, Jun 24, 2003	28.23	28.68	28.20	28.48
3072	NYSE	BK	Mon, Jun 23, 2003	29.02	29.23	28.15	28.22
3071	NYSE	BK	Fri, Jun 20, 2003	29.40	29.49	28.88	29.23
3070	NYSE	BK	Thu, Jun 19, 2003	29.65	29.95	29.22	29.25
3069	NYSE	BK	Wed, Jun 18, 2003	30.03	30.07	29.42	29.47
3068	NYSE	BK	Tue, Jun 17, 2003	30.40	30.45	29.89	30.03
3067	NYSE	BK	Mon, Jun 16, 2003	29.08	29.90	29.08	29.88
3066	NYSE	BK	Fri, Jun 13, 2003	29.65	29.67	28.66	29.07
3065	NYSE	BK	Thu, Jun 12, 2003	29.80	29.80	29.10	29.48
3064	NYSE	BK	Wed, Jun 11, 2003	28.80	29.61	28.70	29.61
3063	NYSE	BK	Tue, Jun 10, 2003	28.60	29.04	28.54	28.88
3062	NYSE	BK	Mon, Jun 9, 2003	29.24	29.31	28.37	28.50
3061	NYSE	BK	Fri, Jun 6, 2003	30.50	30.65	29.33	29.38
3060	NYSE	BK	Thu, Jun 5, 2003	30.27	30.27	29.73	30.05
3059	NYSE	BK	Wed, Jun 4, 2003	29.75	30.36	29.71	30.27
3058	NYSE	BK	Tue, Jun 3, 2003	29.54	30.04	29.48	29.85
3057	NYSE	BK	Mon, Jun 2, 2003	29.23	29.95	29.12	29.54
3056	NYSE	BK	Fri, May 30, 2003	28.30	29.09	28.30	28.94
3055	NYSE	BK	Thu, May 29, 2003	28.65	28.87	28.14	28.30
3054	NYSE	BK	Wed, May 28, 2003	27.93	28.83	27.93	28.62
3053	NYSE	BK	Tue, May 27, 2003	27.09	28.10	26.62	27.93
3052	NYSE	BK	Fri, May 23, 2003	27.13	27.26	26.86	27.09
3051	NYSE	BK	Thu, May 22, 2003	27.00	27.22	26.83	27.13
3050	NYSE	BK	Wed, May 21, 2003	26.41	26.98	26.25	26.98
3049	NYSE	BK	Tue, May 20, 2003	26.17	26.47	26.00	26.41
3048	NYSE	BK	Mon, May 19, 2003	27.20	27.20	26.03	26.23
3047	NYSE	BK	Fri, May 16, 2003	27.30	27.65	26.97	27.20
3046	NYSE	BK	Thu, May 15, 2003	26.85	27.35	26.61	27.30
3045	NYSE	BK	Wed, May 14, 2003	26.97	27.03	26.45	26.67
3044	NYSE	BK	Tue, May 13, 2003	26.95	27.08	26.48	26.87
3043	NYSE	BK	Mon, May 12, 2003	26.24	26.95	25.95	26.95
3042	NYSE	BK	Fri, May 9, 2003	26.05	26.32	25.66	26.24
3041	NYSE	BK	Thu, May 8, 2003	26.45	26.85	25.80	25.80
3040	NYSE	BK	Wed, May 7, 2003	27.24	27.24	26.60	26.85
3039	NYSE	BK	Tue, May 6, 2003	26.73	27.30	26.72	27.24
3038	NYSE	BK	Mon, May 5, 2003	26.94	27.62	26.73	26.90
3037	NYSE	BK	Fri, May 2, 2003	26.10	27.05	25.94	26.94
3036	NYSE	BK	Thu, May 1, 2003	26.45	26.47	25.76	26.20
3035	NYSE	BK	Wed, Apr 30, 2003	26.25	26.70	26.00	26.45
3034	NYSE	BK	Tue, Apr 29, 2003	26.08	26.45	25.94	26.36
3033	NYSE	BK	Mon, Apr 28, 2003	25.43	26.17	25.35	26.08
3032	NYSE	BK	Fri, Apr 25, 2003	25.65	25.86	25.31	25.42
3031	NYSE	BK	Thu, Apr 24, 2003	25.90	25.99	25.41	25.78
3030	NYSE	BK	Wed, Apr 23, 2003	25.70	26.02	25.50	25.90
3029	NYSE	BK	Tue, Apr 22, 2003	24.53	26.00	24.43	25.93
3028	NYSE	BK	Mon, Apr 21, 2003	24.70	25.05	24.40	24.87
3027	NYSE	BK	Thu, Apr 17, 2003	24.17	24.70	23.83	24.70
3026	NYSE	BK	Wed, Apr 16, 2003	24.05	25.36	23.95	24.17
3025	NYSE	BK	Tue, Apr 15, 2003	22.91	24.00	22.55	23.93
3024	NYSE	BK	Mon, Apr 14, 2003	22.59	23.12	22.32	23.10
3023	NYSE	BK	Fri, Apr 11, 2003	23.00	23.07	22.47	22.59
3022	NYSE	BK	Thu, Apr 10, 2003	22.28	22.75	22.28	22.68
3021	NYSE	BK	Wed, Apr 9, 2003	22.66	22.99	22.19	22.28
3020	NYSE	BK	Tue, Apr 8, 2003	22.53	22.85	22.20	22.56
3019	NYSE	BK	Mon, Apr 7, 2003	22.75	23.25	22.51	22.52
3018	NYSE	BK	Fri, Apr 4, 2003	22.15	22.44	21.97	22.09
3017	NYSE	BK	Thu, Apr 3, 2003	21.66	22.19	21.66	22.10
3016	NYSE	BK	Wed, Apr 2, 2003	21.65	22.10	21.35	21.95
3015	NYSE	BK	Tue, Apr 1, 2003	20.50	21.14	20.36	21.01
3014	NYSE	BK	Mon, Mar 31, 2003	20.75	21.13	20.41	20.50
3013	NYSE	BK	Fri, Mar 28, 2003	21.38	21.50	21.11	21.39
3012	NYSE	BK	Thu, Mar 27, 2003	21.62	21.65	21.11	21.38
3011	NYSE	BK	Wed, Mar 26, 2003	21.64	21.88	21.39	21.62
3010	NYSE	BK	Tue, Mar 25, 2003	21.43	21.82	21.27	21.64
3009	NYSE	BK	Mon, Mar 24, 2003	21.75	21.76	21.41	21.42
3008	NYSE	BK	Fri, Mar 21, 2003	21.65	22.58	21.00	22.20
3007	NYSE	BK	Thu, Mar 20, 2003	22.19	22.63	21.75	22.42
3006	NYSE	BK	Wed, Mar 19, 2003	22.15	22.35	21.85	22.19
3005	NYSE	BK	Tue, Mar 18, 2003	21.90	22.49	21.84	22.29
3004	NYSE	BK	Mon, Mar 17, 2003	20.51	21.67	20.35	21.65
3003	NYSE	BK	Fri, Mar 14, 2003	20.88	21.20	20.57	20.79
3002	NYSE	BK	Thu, Mar 13, 2003	20.62	21.03	20.31	20.88
3001	NYSE	BK	Wed, Mar 12, 2003	20.10	20.12	19.25	19.98
3000	NYSE	BK	Tue, Mar 11, 2003	20.59	20.75	19.90	20.15
2999	NYSE	BK	Mon, Mar 10, 2003	21.40	21.40	20.40	20.59
2998	NYSE	BK	Fri, Mar 7, 2003	21.55	21.85	20.94	21.50
2997	NYSE	BK	Thu, Mar 6, 2003	22.25	22.25	21.40	21.55
2996	NYSE	BK	Wed, Mar 5, 2003	22.19	22.45	22.00	22.25
2995	NYSE	BK	Tue, Mar 4, 2003	22.56	22.70	22.17	22.25
2994	NYSE	BK	Mon, Mar 3, 2003	23.02	23.40	22.70	22.71
2993	NYSE	BK	Fri, Feb 28, 2003	22.87	23.19	22.69	22.78
2992	NYSE	BK	Thu, Feb 27, 2003	22.64	22.99	22.40	22.87
2991	NYSE	BK	Wed, Feb 26, 2003	22.76	22.76	22.39	22.59
2990	NYSE	BK	Tue, Feb 25, 2003	22.10	22.76	22.08	22.76
2989	NYSE	BK	Mon, Feb 24, 2003	23.15	23.17	22.23	22.44
2988	NYSE	BK	Fri, Feb 21, 2003	23.00	23.39	22.68	23.16
2987	NYSE	BK	Thu, Feb 20, 2003	23.33	23.35	22.93	23.02
2986	NYSE	BK	Wed, Feb 19, 2003	23.25	23.30	22.83	23.08
2985	NYSE	BK	Tue, Feb 18, 2003	23.20	23.47	23.01	23.25
2984	NYSE	BK	Fri, Feb 14, 2003	22.44	23.00	22.05	22.90
2983	NYSE	BK	Thu, Feb 13, 2003	22.60	22.84	21.99	22.54
2982	NYSE	BK	Wed, Feb 12, 2003	23.14	23.32	22.66	22.71
2981	NYSE	BK	Tue, Feb 11, 2003	23.60	23.80	22.91	23.13
2980	NYSE	BK	Mon, Feb 10, 2003	23.50	23.84	23.22	23.59
2979	NYSE	BK	Fri, Feb 7, 2003	23.90	24.02	23.34	23.45
2978	NYSE	BK	Thu, Feb 6, 2003	24.26	24.26	23.15	23.55
2977	NYSE	BK	Wed, Feb 5, 2003	24.70	24.84	24.17	24.25
2976	NYSE	BK	Tue, Feb 4, 2003	25.24	25.24	24.25	24.64
2975	NYSE	BK	Mon, Feb 3, 2003	25.31	25.39	24.90	25.23
2974	NYSE	BK	Fri, Jan 31, 2003	25.00	25.42	24.81	25.30
2973	NYSE	BK	Thu, Jan 30, 2003	25.50	25.63	24.90	25.00
2972	NYSE	BK	Wed, Jan 29, 2003	25.10	25.68	24.95	25.46
2971	NYSE	BK	Tue, Jan 28, 2003	25.49	25.50	25.05	25.40
2970	NYSE	BK	Mon, Jan 27, 2003	25.35	25.85	24.94	25.26
2969	NYSE	BK	Fri, Jan 24, 2003	25.40	25.59	24.90	25.42
2968	NYSE	BK	Thu, Jan 23, 2003	26.10	26.35	25.70	26.15
2967	NYSE	BK	Wed, Jan 22, 2003	26.32	26.32	25.35	25.76
2966	NYSE	BK	Tue, Jan 21, 2003	27.40	27.40	26.20	26.31
2965	NYSE	BK	Fri, Jan 17, 2003	26.65	27.33	26.60	27.13
2964	NYSE	BK	Thu, Jan 16, 2003	27.01	27.57	26.75	27.06
2963	NYSE	BK	Wed, Jan 15, 2003	27.23	27.23	26.67	27.03
2962	NYSE	BK	Tue, Jan 14, 2003	26.98	27.23	26.76	27.23
2961	NYSE	BK	Mon, Jan 13, 2003	27.15	27.19	26.40	26.98
2960	NYSE	BK	Fri, Jan 10, 2003	26.75	27.63	26.45	26.90
2959	NYSE	BK	Thu, Jan 9, 2003	26.55	27.10	26.25	26.77
2958	NYSE	BK	Wed, Jan 8, 2003	25.10	26.09	25.10	25.50
2957	NYSE	BK	Tue, Jan 7, 2003	26.38	26.90	26.14	26.54
2956	NYSE	BK	Mon, Jan 6, 2003	25.39	26.72	25.30	26.66
2955	NYSE	BK	Fri, Jan 3, 2003	24.90	25.68	24.90	25.39
2954	NYSE	BK	Thu, Jan 2, 2003	24.35	25.28	24.15	25.22
2953	NYSE	BK	Tue, Dec 31, 2002	23.80	24.11	23.58	23.96
2952	NYSE	BK	Mon, Dec 30, 2002	23.85	24.16	23.59	23.96
2951	NYSE	BK	Fri, Dec 27, 2002	24.08	24.25	23.69	23.71
2950	NYSE	BK	Thu, Dec 26, 2002	23.84	24.70	23.84	24.09
2949	NYSE	BK	Tue, Dec 24, 2002	24.01	24.30	23.86	23.91
2948	NYSE	BK	Mon, Dec 23, 2002	24.29	24.29	23.50	24.03
2947	NYSE	BK	Fri, Dec 20, 2002	24.45	24.70	23.90	24.28
2946	NYSE	BK	Thu, Dec 19, 2002	22.40	24.39	22.40	23.78
2945	NYSE	BK	Wed, Dec 18, 2002	26.51	26.51	22.30	22.39
2944	NYSE	BK	Tue, Dec 17, 2002	26.35	27.01	26.20	26.50
2943	NYSE	BK	Mon, Dec 16, 2002	25.80	26.55	25.75	26.35
2942	NYSE	BK	Fri, Dec 13, 2002	25.61	25.65	24.98	25.32
2941	NYSE	BK	Thu, Dec 12, 2002	26.25	26.36	25.46	25.60
2940	NYSE	BK	Wed, Dec 11, 2002	26.59	26.59	25.99	26.28
2939	NYSE	BK	Tue, Dec 10, 2002	26.67	27.00	26.20	26.58
2938	NYSE	BK	Mon, Dec 9, 2002	27.36	27.64	26.60	26.66
2937	NYSE	BK	Fri, Dec 6, 2002	27.40	28.11	27.30	27.48
2936	NYSE	BK	Thu, Dec 5, 2002	28.95	28.95	27.79	27.80
2935	NYSE	BK	Wed, Dec 4, 2002	29.26	29.26	28.72	28.80
2934	NYSE	BK	Tue, Dec 3, 2002	29.75	30.00	29.12	29.25
2933	NYSE	BK	Mon, Dec 2, 2002	30.70	30.84	29.64	30.13
2932	NYSE	BK	Fri, Nov 29, 2002	30.17	30.54	29.86	30.35
2931	NYSE	BK	Wed, Nov 27, 2002	29.60	30.38	29.50	30.27
2930	NYSE	BK	Tue, Nov 26, 2002	29.57	29.57	28.78	29.35
2929	NYSE	BK	Mon, Nov 25, 2002	29.68	29.93	28.70	29.56
2928	NYSE	BK	Fri, Nov 22, 2002	29.81	30.17	29.55	29.67
2927	NYSE	BK	Thu, Nov 21, 2002	28.15	30.00	28.08	29.80
2926	NYSE	BK	Wed, Nov 20, 2002	26.83	28.15	26.68	27.85
2925	NYSE	BK	Tue, Nov 19, 2002	26.83	27.15	26.50	26.90
2924	NYSE	BK	Mon, Nov 18, 2002	27.47	27.48	26.66	26.82
2923	NYSE	BK	Fri, Nov 15, 2002	27.12	27.36	26.35	27.36
2922	NYSE	BK	Thu, Nov 14, 2002	26.24	27.16	26.12	27.11
2921	NYSE	BK	Wed, Nov 13, 2002	25.61	26.20	24.87	25.70
2920	NYSE	BK	Tue, Nov 12, 2002	25.00	25.98	24.90	25.60
2919	NYSE	BK	Mon, Nov 11, 2002	24.92	25.20	24.65	24.77
2918	NYSE	BK	Fri, Nov 8, 2002	25.43	26.30	24.80	25.00
2917	NYSE	BK	Thu, Nov 7, 2002	26.25	26.50	25.62	25.68
2916	NYSE	BK	Wed, Nov 6, 2002	26.70	27.00	25.95	26.60
2915	NYSE	BK	Tue, Nov 5, 2002	26.51	27.04	26.42	26.64
2914	NYSE	BK	Mon, Nov 4, 2002	27.05	27.46	26.61	26.75
2913	NYSE	BK	Fri, Nov 1, 2002	26.00	26.81	25.53	26.50
2912	NYSE	BK	Thu, Oct 31, 2002	26.54	26.65	25.75	26.00
2911	NYSE	BK	Wed, Oct 30, 2002	26.40	26.80	26.15	26.45
2910	NYSE	BK	Tue, Oct 29, 2002	27.29	27.34	25.95	26.16
2909	NYSE	BK	Mon, Oct 28, 2002	27.80	27.90	27.10	27.29
2908	NYSE	BK	Fri, Oct 25, 2002	26.25	27.42	26.00	27.22
2907	NYSE	BK	Thu, Oct 24, 2002	27.75	28.00	26.24	26.48
2906	NYSE	BK	Wed, Oct 23, 2002	26.95	27.65	26.02	27.38
2905	NYSE	BK	Tue, Oct 22, 2002	26.99	27.40	26.67	27.17
2904	NYSE	BK	Mon, Oct 21, 2002	27.00	27.58	26.33	27.43
2903	NYSE	BK	Fri, Oct 18, 2002	26.74	27.42	26.27	27.02
2902	NYSE	BK	Thu, Oct 17, 2002	26.70	26.95	26.26	26.74
2901	NYSE	BK	Wed, Oct 16, 2002	24.50	25.20	24.17	25.06
2900	NYSE	BK	Tue, Oct 15, 2002	25.40	25.40	24.33	24.98
2899	NYSE	BK	Mon, Oct 14, 2002	23.00	23.70	22.91	23.31
2898	NYSE	BK	Fri, Oct 11, 2002	23.90	24.50	23.38	23.76
2897	NYSE	BK	Thu, Oct 10, 2002	21.20	23.50	21.16	23.05
2896	NYSE	BK	Wed, Oct 9, 2002	22.29	22.29	21.37	21.50
2895	NYSE	BK	Tue, Oct 8, 2002	21.25	23.14	21.21	22.80
2894	NYSE	BK	Mon, Oct 7, 2002	22.50	22.72	20.85	20.85
2893	NYSE	BK	Fri, Oct 4, 2002	23.89	23.95	22.22	22.58
2892	NYSE	BK	Thu, Oct 3, 2002	26.77	26.77	22.90	23.95
2891	NYSE	BK	Wed, Oct 2, 2002	28.79	28.79	26.65	26.76
2890	NYSE	BK	Tue, Oct 1, 2002	28.66	29.16	27.70	29.08
2889	NYSE	BK	Mon, Sep 30, 2002	28.31	29.15	27.42	28.74
2888	NYSE	BK	Fri, Sep 27, 2002	29.50	29.90	28.80	28.88
2887	NYSE	BK	Thu, Sep 26, 2002	29.25	29.74	28.90	29.60
2886	NYSE	BK	Wed, Sep 25, 2002	28.05	29.50	27.70	29.10
2885	NYSE	BK	Tue, Sep 24, 2002	28.37	29.08	27.61	27.79
2884	NYSE	BK	Mon, Sep 23, 2002	28.78	29.40	27.82	29.05
2883	NYSE	BK	Fri, Sep 20, 2002	29.65	29.92	28.86	29.02
2882	NYSE	BK	Thu, Sep 19, 2002	30.12	30.27	29.65	29.71
2881	NYSE	BK	Wed, Sep 18, 2002	31.25	31.35	30.30	31.06
2880	NYSE	BK	Tue, Sep 17, 2002	33.13	33.23	31.84	31.95
2879	NYSE	BK	Mon, Sep 16, 2002	32.15	32.56	31.78	32.37
2878	NYSE	BK	Fri, Sep 13, 2002	31.60	32.65	31.53	32.57
2877	NYSE	BK	Thu, Sep 12, 2002	32.95	33.08	31.85	32.05
2876	NYSE	BK	Wed, Sep 11, 2002	34.28	34.30	33.32	33.38
2875	NYSE	BK	Tue, Sep 10, 2002	33.75	33.80	33.00	33.44
2874	NYSE	BK	Mon, Sep 9, 2002	32.95	33.83	32.61	33.70
2873	NYSE	BK	Fri, Sep 6, 2002	33.19	33.68	33.00	33.31
2872	NYSE	BK	Thu, Sep 5, 2002	32.25	33.35	31.90	32.67
2871	NYSE	BK	Wed, Sep 4, 2002	32.53	33.33	32.16	33.18
2870	NYSE	BK	Tue, Sep 3, 2002	34.30	34.45	32.20	32.25
2869	NYSE	BK	Fri, Aug 30, 2002	34.50	35.60	34.46	35.15
2868	NYSE	BK	Thu, Aug 29, 2002	34.50	35.13	33.92	34.69
2867	NYSE	BK	Wed, Aug 28, 2002	35.00	35.11	34.33	34.85
2866	NYSE	BK	Tue, Aug 27, 2002	35.75	36.00	35.08	35.27
2865	NYSE	BK	Mon, Aug 26, 2002	35.00	35.61	34.38	35.42
2864	NYSE	BK	Fri, Aug 23, 2002	35.00	35.27	34.56	34.84
2863	NYSE	BK	Thu, Aug 22, 2002	34.99	35.55	34.61	35.50
2862	NYSE	BK	Wed, Aug 21, 2002	34.50	35.30	34.11	35.00
2861	NYSE	BK	Tue, Aug 20, 2002	34.65	34.80	33.76	34.50
2860	NYSE	BK	Mon, Aug 19, 2002	33.55	34.66	33.52	34.66
2859	NYSE	BK	Fri, Aug 16, 2002	33.30	33.88	33.15	33.56
2858	NYSE	BK	Thu, Aug 15, 2002	33.43	34.10	33.19	33.82
2857	NYSE	BK	Wed, Aug 14, 2002	32.16	33.67	31.49	33.54
2856	NYSE	BK	Tue, Aug 13, 2002	32.48	33.40	32.11	32.25
2855	NYSE	BK	Mon, Aug 12, 2002	32.65	33.60	32.29	33.32
2854	NYSE	BK	Fri, Aug 9, 2002	32.95	33.75	32.35	33.38
2853	NYSE	BK	Thu, Aug 8, 2002	31.13	33.50	31.05	33.32
2852	NYSE	BK	Wed, Aug 7, 2002	31.40	31.75	30.50	30.88
2851	NYSE	BK	Tue, Aug 6, 2002	30.26	31.47	30.20	30.65
2850	NYSE	BK	Mon, Aug 5, 2002	30.74	30.74	29.53	29.65
2849	NYSE	BK	Fri, Aug 2, 2002	30.90	31.10	30.33	30.74
2848	NYSE	BK	Thu, Aug 1, 2002	31.77	32.00	30.61	30.90
2847	NYSE	BK	Wed, Jul 31, 2002	31.55	32.30	31.39	32.02
2846	NYSE	BK	Tue, Jul 30, 2002	31.45	32.49	30.95	32.03
2845	NYSE	BK	Mon, Jul 29, 2002	30.15	32.10	30.15	31.99
2844	NYSE	BK	Fri, Jul 26, 2002	29.20	29.99	29.01	29.63
2843	NYSE	BK	Thu, Jul 25, 2002	29.60	29.92	28.30	29.33
2842	NYSE	BK	Wed, Jul 24, 2002	27.05	29.85	26.90	29.85
2841	NYSE	BK	Tue, Jul 23, 2002	28.10	28.50	26.61	27.90
2840	NYSE	BK	Mon, Jul 22, 2002	29.15	29.70	28.00	28.58
2839	NYSE	BK	Fri, Jul 19, 2002	29.10	29.95	28.83	29.34
2838	NYSE	BK	Thu, Jul 18, 2002	30.66	30.90	29.70	29.78
2837	NYSE	BK	Wed, Jul 17, 2002	32.00	32.02	29.80	30.47
2836	NYSE	BK	Tue, Jul 16, 2002	30.60	31.60	30.31	30.88
2835	NYSE	BK	Mon, Jul 15, 2002	31.40	31.66	29.90	31.26
2834	NYSE	BK	Fri, Jul 12, 2002	31.96	32.91	31.78	32.04
2833	NYSE	BK	Thu, Jul 11, 2002	31.00	32.31	30.64	32.08
2832	NYSE	BK	Wed, Jul 10, 2002	32.26	32.75	31.06	31.18
2831	NYSE	BK	Tue, Jul 9, 2002	32.78	33.19	32.00	32.01
2830	NYSE	BK	Mon, Jul 8, 2002	33.50	33.70	32.95	33.12
2829	NYSE	BK	Fri, Jul 5, 2002	31.75	33.53	31.75	33.52
2828	NYSE	BK	Wed, Jul 3, 2002	32.50	32.60	31.01	31.56
2827	NYSE	BK	Tue, Jul 2, 2002	33.40	33.41	32.68	32.68
2826	NYSE	BK	Mon, Jul 1, 2002	33.89	34.25	33.00	33.11
2825	NYSE	BK	Fri, Jun 28, 2002	33.80	34.50	33.70	33.75
2824	NYSE	BK	Thu, Jun 27, 2002	33.00	34.00	32.90	33.90
2823	NYSE	BK	Wed, Jun 26, 2002	32.25	33.23	32.05	32.71
2822	NYSE	BK	Tue, Jun 25, 2002	34.20	34.69	33.56	33.56
2821	NYSE	BK	Mon, Jun 24, 2002	33.40	34.31	33.25	33.87
2820	NYSE	BK	Fri, Jun 21, 2002	33.03	33.78	33.03	33.70
2819	NYSE	BK	Thu, Jun 20, 2002	34.40	34.69	33.52	33.73
2818	NYSE	BK	Wed, Jun 19, 2002	34.85	35.08	34.46	34.63
2817	NYSE	BK	Tue, Jun 18, 2002	34.80	35.71	34.61	35.30
2816	NYSE	BK	Mon, Jun 17, 2002	34.00	35.35	34.00	35.32
2815	NYSE	BK	Fri, Jun 14, 2002	32.90	33.85	32.01	33.55
2814	NYSE	BK	Thu, Jun 13, 2002	33.01	33.66	32.83	33.05
2813	NYSE	BK	Wed, Jun 12, 2002	33.25	33.75	33.00	33.67
2812	NYSE	BK	Tue, Jun 11, 2002	34.20	34.70	33.04	33.25
2811	NYSE	BK	Mon, Jun 10, 2002	33.80	34.35	33.50	34.01
2810	NYSE	BK	Fri, Jun 7, 2002	33.60	34.25	33.55	33.88
2809	NYSE	BK	Thu, Jun 6, 2002	34.40	34.55	33.82	33.90
2808	NYSE	BK	Wed, Jun 5, 2002	34.95	35.15	34.50	35.00
2807	NYSE	BK	Tue, Jun 4, 2002	35.25	35.45	34.32	34.65
2806	NYSE	BK	Mon, Jun 3, 2002	36.05	36.50	35.40	35.45
2805	NYSE	BK	Fri, May 31, 2002	36.01	36.84	36.01	36.30
2804	NYSE	BK	Thu, May 30, 2002	35.92	36.30	35.53	36.15
2803	NYSE	BK	Wed, May 29, 2002	36.07	36.64	35.95	36.17
2802	NYSE	BK	Tue, May 28, 2002	36.59	36.59	35.60	36.07
2801	NYSE	BK	Fri, May 24, 2002	36.80	37.01	36.31	36.49
2800	NYSE	BK	Thu, May 23, 2002	37.05	37.31	36.73	36.90
2799	NYSE	BK	Wed, May 22, 2002	37.25	37.39	36.46	36.74
2798	NYSE	BK	Tue, May 21, 2002	37.50	37.94	36.99	37.04
2797	NYSE	BK	Mon, May 20, 2002	37.45	37.54	37.17	37.20
2796	NYSE	BK	Fri, May 17, 2002	37.96	38.11	37.40	37.59
2795	NYSE	BK	Thu, May 16, 2002	37.45	37.65	36.80	37.43
2794	NYSE	BK	Wed, May 15, 2002	35.60	37.40	35.45	37.00
2793	NYSE	BK	Tue, May 14, 2002	36.00	36.15	35.24	35.58
2792	NYSE	BK	Mon, May 13, 2002	34.75	35.35	34.65	35.21
2791	NYSE	BK	Fri, May 10, 2002	35.60	35.62	34.81	34.84
2790	NYSE	BK	Thu, May 9, 2002	36.36	36.37	35.53	35.72
2789	NYSE	BK	Wed, May 8, 2002	36.10	36.95	35.92	36.39
2788	NYSE	BK	Tue, May 7, 2002	35.60	36.10	34.99	35.00
2787	NYSE	BK	Mon, May 6, 2002	36.35	36.52	34.76	34.94
2786	NYSE	BK	Fri, May 3, 2002	37.15	37.15	35.78	36.22
2785	NYSE	BK	Thu, May 2, 2002	36.68	37.10	36.17	37.00
2784	NYSE	BK	Wed, May 1, 2002	36.25	36.60	35.80	36.43
2783	NYSE	BK	Tue, Apr 30, 2002	36.30	37.05	35.85	36.59
2782	NYSE	BK	Mon, Apr 29, 2002	36.20	36.95	36.14	36.14
2781	NYSE	BK	Fri, Apr 26, 2002	37.20	37.48	36.77	36.83
2780	NYSE	BK	Thu, Apr 25, 2002	36.44	37.13	36.05	37.05
2779	NYSE	BK	Wed, Apr 24, 2002	36.90	37.23	36.39	36.44
2778	NYSE	BK	Tue, Apr 23, 2002	37.30	37.35	36.90	37.02
2777	NYSE	BK	Mon, Apr 22, 2002	37.49	37.49	37.06	37.23
2776	NYSE	BK	Fri, Apr 19, 2002	38.10	38.10	37.35	37.49
2775	NYSE	BK	Thu, Apr 18, 2002	38.48	38.48	37.36	37.65
2774	NYSE	BK	Wed, Apr 17, 2002	37.25	38.65	36.75	38.23
2773	NYSE	BK	Tue, Apr 16, 2002	37.80	38.59	37.77	38.47
2772	NYSE	BK	Mon, Apr 15, 2002	38.09	38.32	37.40	37.43
2771	NYSE	BK	Fri, Apr 12, 2002	37.10	38.15	37.00	37.95
2770	NYSE	BK	Thu, Apr 11, 2002	38.15	38.15	36.49	36.64
2769	NYSE	BK	Wed, Apr 10, 2002	38.85	39.17	38.15	38.34
2768	NYSE	BK	Tue, Apr 9, 2002	38.95	39.12	38.50	38.85
2767	NYSE	BK	Mon, Apr 8, 2002	38.90	39.29	38.55	39.10
2766	NYSE	BK	Fri, Apr 5, 2002	39.10	39.64	38.92	39.03
2765	NYSE	BK	Thu, Apr 4, 2002	39.49	39.49	38.75	39.20
2764	NYSE	BK	Wed, Apr 3, 2002	40.10	40.47	39.43	39.50
2763	NYSE	BK	Tue, Apr 2, 2002	41.00	41.38	40.87	41.00
2762	NYSE	BK	Mon, Apr 1, 2002	41.15	41.35	40.60	41.30
2761	NYSE	BK	Thu, Mar 28, 2002	43.75	43.75	41.90	42.02
2760	NYSE	BK	Wed, Mar 27, 2002	42.50	43.74	42.47	43.27
2759	NYSE	BK	Tue, Mar 26, 2002	42.25	43.04	42.19	42.47
2758	NYSE	BK	Mon, Mar 25, 2002	42.41	42.75	41.91	41.93
2757	NYSE	BK	Fri, Mar 22, 2002	42.34	43.05	41.91	42.40
2756	NYSE	BK	Thu, Mar 21, 2002	42.85	42.85	41.73	42.34
2755	NYSE	BK	Wed, Mar 20, 2002	43.65	43.66	42.60	42.67
2754	NYSE	BK	Tue, Mar 19, 2002	44.00	44.69	43.75	43.82
2753	NYSE	BK	Mon, Mar 18, 2002	43.95	43.95	42.70	43.38
2752	NYSE	BK	Fri, Mar 15, 2002	42.50	43.53	42.30	43.41
2751	NYSE	BK	Thu, Mar 14, 2002	41.85	42.52	41.64	42.00
2750	NYSE	BK	Wed, Mar 13, 2002	41.85	42.33	41.52	41.99
2749	NYSE	BK	Tue, Mar 12, 2002	41.75	42.15	41.23	41.85
2748	NYSE	BK	Mon, Mar 11, 2002	41.10	42.44	41.10	42.20
2747	NYSE	BK	Fri, Mar 8, 2002	41.80	41.98	41.09	41.09
2746	NYSE	BK	Thu, Mar 7, 2002	41.50	42.00	41.01	41.15
2745	NYSE	BK	Wed, Mar 6, 2002	40.40	41.50	40.30	41.45
2744	NYSE	BK	Tue, Mar 5, 2002	40.36	41.11	40.16	40.52
2743	NYSE	BK	Mon, Mar 4, 2002	38.95	40.45	38.90	40.36
2742	NYSE	BK	Fri, Mar 1, 2002	37.65	38.68	37.65	38.58
2741	NYSE	BK	Thu, Feb 28, 2002	38.45	39.00	37.59	37.64
2740	NYSE	BK	Wed, Feb 27, 2002	38.48	39.30	37.95	38.43
2739	NYSE	BK	Tue, Feb 26, 2002	37.85	38.39	37.55	38.09
2738	NYSE	BK	Mon, Feb 25, 2002	37.45	38.23	37.19	38.00
2737	NYSE	BK	Fri, Feb 22, 2002	37.00	37.39	36.43	37.13
2736	NYSE	BK	Thu, Feb 21, 2002	37.40	37.80	36.90	37.05
2735	NYSE	BK	Wed, Feb 20, 2002	36.98	37.42	36.20	37.34
2734	NYSE	BK	Tue, Feb 19, 2002	38.25	38.26	36.40	36.62
2733	NYSE	BK	Fri, Feb 15, 2002	39.10	39.50	38.49	38.70
2732	NYSE	BK	Thu, Feb 14, 2002	39.25	39.45	38.40	39.10
2731	NYSE	BK	Wed, Feb 13, 2002	38.50	39.45	38.35	38.99
2730	NYSE	BK	Tue, Feb 12, 2002	38.40	38.65	38.05	38.59
2729	NYSE	BK	Mon, Feb 11, 2002	38.12	38.75	37.51	38.65
2728	NYSE	BK	Fri, Feb 8, 2002	37.60	38.24	37.43	38.13
2727	NYSE	BK	Thu, Feb 7, 2002	36.90	38.20	36.90	37.42
2726	NYSE	BK	Wed, Feb 6, 2002	37.60	37.74	36.35	36.94
2725	NYSE	BK	Tue, Feb 5, 2002	38.75	39.10	37.50	37.70
2724	NYSE	BK	Mon, Feb 4, 2002	40.60	40.60	38.65	38.71
2723	NYSE	BK	Fri, Feb 1, 2002	41.00	41.03	40.36	40.60
2722	NYSE	BK	Thu, Jan 31, 2002	40.60	41.00	39.79	40.98
2721	NYSE	BK	Wed, Jan 30, 2002	40.35	41.00	38.85	40.23
2720	NYSE	BK	Tue, Jan 29, 2002	42.50	42.90	39.45	40.02
2719	NYSE	BK	Mon, Jan 28, 2002	42.59	42.69	42.00	42.51
2718	NYSE	BK	Fri, Jan 25, 2002	42.75	42.76	42.25	42.58
2717	NYSE	BK	Thu, Jan 24, 2002	43.25	43.40	42.90	43.00
2716	NYSE	BK	Wed, Jan 23, 2002	42.77	42.93	42.52	42.74
2715	NYSE	BK	Tue, Jan 22, 2002	43.00	43.07	42.50	42.77
2714	NYSE	BK	Fri, Jan 18, 2002	42.76	42.95	42.40	42.85
2713	NYSE	BK	Thu, Jan 17, 2002	43.34	43.50	42.75	42.76
2712	NYSE	BK	Wed, Jan 16, 2002	43.58	43.90	42.80	43.23
2711	NYSE	BK	Tue, Jan 15, 2002	44.10	44.83	43.60	43.75
2710	NYSE	BK	Mon, Jan 14, 2002	44.36	44.37	43.75	44.01
2709	NYSE	BK	Fri, Jan 11, 2002	45.35	46.50	44.80	44.90
2708	NYSE	BK	Thu, Jan 10, 2002	43.90	45.70	43.65	45.35
2707	NYSE	BK	Wed, Jan 9, 2002	43.33	44.25	43.10	43.46
2706	NYSE	BK	Tue, Jan 8, 2002	43.75	44.00	42.90	43.33
2705	NYSE	BK	Mon, Jan 7, 2002	43.90	44.15	43.00	43.95
2704	NYSE	BK	Fri, Jan 4, 2002	42.45	42.98	42.26	42.61
2703	NYSE	BK	Thu, Jan 3, 2002	41.15	42.10	41.15	41.90
2702	NYSE	BK	Wed, Jan 2, 2002	40.80	41.00	39.81	40.99
2701	NYSE	BK	Mon, Dec 31, 2001	40.90	41.35	40.75	40.80
2700	NYSE	BK	Fri, Dec 28, 2001	40.81	41.23	40.60	40.94
2699	NYSE	BK	Thu, Dec 27, 2001	40.35	41.03	40.32	40.81
2698	NYSE	BK	Wed, Dec 26, 2001	40.70	41.06	40.60	40.60
2697	NYSE	BK	Mon, Dec 24, 2001	41.00	41.20	40.54	40.76
2696	NYSE	BK	Fri, Dec 21, 2001	40.73	41.19	39.90	41.00
2695	NYSE	BK	Thu, Dec 20, 2001	40.10	41.40	39.65	40.73
2694	NYSE	BK	Wed, Dec 19, 2001	39.76	41.03	39.63	40.81
2693	NYSE	BK	Tue, Dec 18, 2001	39.60	39.80	39.23	39.75
2692	NYSE	BK	Mon, Dec 17, 2001	39.21	39.50	38.91	39.25
2691	NYSE	BK	Fri, Dec 14, 2001	39.75	39.77	39.08	39.25
2690	NYSE	BK	Thu, Dec 13, 2001	40.40	40.40	39.54	39.94
2689	NYSE	BK	Wed, Dec 12, 2001	41.15	41.15	40.29	40.63
2688	NYSE	BK	Tue, Dec 11, 2001	41.10	41.19	40.44	40.74
2687	NYSE	BK	Mon, Dec 10, 2001	41.63	41.63	40.75	40.75
2686	NYSE	BK	Fri, Dec 7, 2001	41.66	42.00	41.20	41.63
2685	NYSE	BK	Thu, Dec 6, 2001	40.53	41.70	40.53	41.66
2684	NYSE	BK	Wed, Dec 5, 2001	39.75	40.97	39.57	40.77
2683	NYSE	BK	Tue, Dec 4, 2001	38.20	39.70	38.15	39.68
2682	NYSE	BK	Mon, Dec 3, 2001	38.25	38.50	37.55	38.20
2681	NYSE	BK	Fri, Nov 30, 2001	39.34	39.65	38.90	39.24
2680	NYSE	BK	Thu, Nov 29, 2001	38.95	39.40	38.16	39.34
2679	NYSE	BK	Wed, Nov 28, 2001	40.00	40.36	38.74	38.74
2678	NYSE	BK	Tue, Nov 27, 2001	40.41	41.06	39.63	40.68
2677	NYSE	BK	Mon, Nov 26, 2001	40.00	40.74	40.00	40.41
2676	NYSE	BK	Fri, Nov 23, 2001	39.45	40.63	39.26	40.42
2675	NYSE	BK	Wed, Nov 21, 2001	39.75	40.09	39.35	39.68
2674	NYSE	BK	Tue, Nov 20, 2001	39.97	40.41	39.41	40.00
2673	NYSE	BK	Mon, Nov 19, 2001	37.85	39.97	37.85	39.97
2672	NYSE	BK	Fri, Nov 16, 2001	38.27	38.37	37.66	37.86
2671	NYSE	BK	Thu, Nov 15, 2001	38.25	39.05	38.18	38.26
2670	NYSE	BK	Wed, Nov 14, 2001	39.10	39.19	37.65	38.18
2669	NYSE	BK	Tue, Nov 13, 2001	38.25	38.70	38.05	38.59
2668	NYSE	BK	Mon, Nov 12, 2001	37.15	37.60	36.50	37.28
2667	NYSE	BK	Fri, Nov 9, 2001	37.45	38.00	37.29	37.73
2666	NYSE	BK	Thu, Nov 8, 2001	37.36	38.34	37.36	37.65
2665	NYSE	BK	Wed, Nov 7, 2001	36.65	38.00	36.50	37.36
2664	NYSE	BK	Tue, Nov 6, 2001	35.24	36.73	35.16	36.65
2663	NYSE	BK	Mon, Nov 5, 2001	34.50	35.78	34.34	35.24
2662	NYSE	BK	Fri, Nov 2, 2001	33.90	34.25	33.70	33.96
2661	NYSE	BK	Thu, Nov 1, 2001	34.35	34.50	33.60	34.00
2660	NYSE	BK	Wed, Oct 31, 2001	35.00	35.07	34.00	34.01
2659	NYSE	BK	Tue, Oct 30, 2001	34.94	34.99	34.01	34.51
2658	NYSE	BK	Mon, Oct 29, 2001	35.98	35.99	34.78	34.80
2657	NYSE	BK	Fri, Oct 26, 2001	36.05	36.55	35.80	35.98
2656	NYSE	BK	Thu, Oct 25, 2001	34.91	36.70	34.80	36.07
2655	NYSE	BK	Wed, Oct 24, 2001	35.25	35.80	35.04	35.59
2654	NYSE	BK	Tue, Oct 23, 2001	35.80	36.20	34.87	35.05
2653	NYSE	BK	Mon, Oct 22, 2001	33.65	35.32	33.65	35.25
2652	NYSE	BK	Fri, Oct 19, 2001	33.45	34.00	32.82	33.58
2651	NYSE	BK	Thu, Oct 18, 2001	35.10	35.10	33.45	33.90
2650	NYSE	BK	Wed, Oct 17, 2001	35.55	36.32	34.67	34.67
2649	NYSE	BK	Tue, Oct 16, 2001	35.00	35.78	34.70	35.00
2648	NYSE	BK	Mon, Oct 15, 2001	35.20	35.25	34.04	34.92
2647	NYSE	BK	Fri, Oct 12, 2001	35.29	35.53	34.72	35.42
2646	NYSE	BK	Thu, Oct 11, 2001	34.40	35.90	34.25	35.54
2645	NYSE	BK	Wed, Oct 10, 2001	33.05	34.23	32.90	33.97
2644	NYSE	BK	Tue, Oct 9, 2001	32.90	33.15	32.34	33.07
2643	NYSE	BK	Mon, Oct 8, 2001	33.05	33.22	32.27	32.55
2642	NYSE	BK	Fri, Oct 5, 2001	35.10	35.12	33.18	33.61
2641	NYSE	BK	Thu, Oct 4, 2001	36.00	36.00	34.50	34.63
2640	NYSE	BK	Wed, Oct 3, 2001	34.25	35.75	34.10	35.24
2639	NYSE	BK	Tue, Oct 2, 2001	34.18	34.44	33.41	34.24
2638	NYSE	BK	Mon, Oct 1, 2001	34.80	35.47	33.35	33.93
2637	NYSE	BK	Fri, Sep 28, 2001	33.71	36.00	33.50	35.00
2636	NYSE	BK	Thu, Sep 27, 2001	32.65	33.50	32.55	33.32
2635	NYSE	BK	Wed, Sep 26, 2001	32.10	33.00	32.00	32.86
2634	NYSE	BK	Tue, Sep 25, 2001	33.25	33.40	32.15	32.60
2633	NYSE	BK	Mon, Sep 24, 2001	31.80	34.50	31.60	33.70
2632	NYSE	BK	Fri, Sep 21, 2001	30.00	32.50	29.75	30.62
2631	NYSE	BK	Thu, Sep 20, 2001	30.60	31.53	30.42	30.75
2630	NYSE	BK	Wed, Sep 19, 2001	32.35	32.70	30.02	31.75
2629	NYSE	BK	Tue, Sep 18, 2001	34.00	34.00	32.50	32.50
2628	NYSE	BK	Mon, Sep 17, 2001	31.25	35.05	31.00	33.58
2627	NYSE	BK	Mon, Sep 10, 2001	36.00	37.02	35.75	37.02
2626	NYSE	BK	Fri, Sep 7, 2001	36.25	36.64	35.80	36.00
2625	NYSE	BK	Thu, Sep 6, 2001	38.22	38.24	36.82	36.92
2624	NYSE	BK	Wed, Sep 5, 2001	39.00	39.16	38.00	38.21
2623	NYSE	BK	Tue, Sep 4, 2001	39.35	40.15	38.76	39.40
2622	NYSE	BK	Fri, Aug 31, 2001	39.40	40.16	39.25	39.70
2621	NYSE	BK	Thu, Aug 30, 2001	40.00	40.45	39.55	39.62
2620	NYSE	BK	Wed, Aug 29, 2001	40.95	41.09	39.80	40.15
2619	NYSE	BK	Tue, Aug 28, 2001	41.80	42.19	40.90	41.04
2618	NYSE	BK	Mon, Aug 27, 2001	41.95	42.25	41.30	41.98
2617	NYSE	BK	Fri, Aug 24, 2001	42.00	42.19	41.49	42.18
2616	NYSE	BK	Thu, Aug 23, 2001	43.89	43.95	41.98	42.15
2615	NYSE	BK	Wed, Aug 22, 2001	44.05	44.14	43.75	43.89
2614	NYSE	BK	Tue, Aug 21, 2001	44.20	44.80	43.99	44.00
2613	NYSE	BK	Mon, Aug 20, 2001	44.00	44.10	43.70	43.80
2612	NYSE	BK	Fri, Aug 17, 2001	44.50	44.50	43.85	44.00
2611	NYSE	BK	Thu, Aug 16, 2001	43.95	44.61	43.50	44.52
2610	NYSE	BK	Wed, Aug 15, 2001	44.90	45.10	44.30	44.47
2609	NYSE	BK	Tue, Aug 14, 2001	45.00	45.08	44.76	44.93
2608	NYSE	BK	Mon, Aug 13, 2001	45.45	45.45	44.85	45.00
2607	NYSE	BK	Fri, Aug 10, 2001	45.30	45.71	44.65	45.45
2606	NYSE	BK	Thu, Aug 9, 2001	45.27	45.58	45.12	45.30
2605	NYSE	BK	Wed, Aug 8, 2001	45.25	46.20	44.96	45.30
2604	NYSE	BK	Tue, Aug 7, 2001	44.64	45.30	44.64	45.15
2603	NYSE	BK	Mon, Aug 6, 2001	45.13	45.87	44.98	45.02
2602	NYSE	BK	Fri, Aug 3, 2001	45.22	45.40	44.99	45.13
2601	NYSE	BK	Thu, Aug 2, 2001	45.15	45.48	45.00	45.23
2600	NYSE	BK	Wed, Aug 1, 2001	45.00	45.24	44.25	44.40
2599	NYSE	BK	Tue, Jul 31, 2001	44.95	45.50	44.85	44.86
2598	NYSE	BK	Mon, Jul 30, 2001	44.90	45.01	44.39	44.82
2597	NYSE	BK	Fri, Jul 27, 2001	43.80	45.35	43.50	45.20
2596	NYSE	BK	Thu, Jul 26, 2001	43.60	43.88	43.20	43.82
2595	NYSE	BK	Wed, Jul 25, 2001	42.60	43.05	42.20	43.05
2594	NYSE	BK	Tue, Jul 24, 2001	42.50	42.72	41.92	42.58
2593	NYSE	BK	Mon, Jul 23, 2001	42.80	42.94	41.55	42.15
2592	NYSE	BK	Fri, Jul 20, 2001	43.25	43.40	42.25	42.50
2591	NYSE	BK	Thu, Jul 19, 2001	43.73	43.75	43.14	43.47
2590	NYSE	BK	Wed, Jul 18, 2001	42.50	43.74	42.25	43.73
2589	NYSE	BK	Tue, Jul 17, 2001	43.15	43.40	42.45	42.50
2588	NYSE	BK	Mon, Jul 16, 2001	45.25	45.65	42.74	43.00
2587	NYSE	BK	Fri, Jul 13, 2001	48.00	49.80	47.98	49.40
2586	NYSE	BK	Thu, Jul 12, 2001	48.00	48.80	47.72	47.95
2585	NYSE	BK	Wed, Jul 11, 2001	46.50	47.61	45.33	47.61
2584	NYSE	BK	Tue, Jul 10, 2001	48.15	48.15	46.32	46.80
2583	NYSE	BK	Mon, Jul 9, 2001	47.50	47.99	47.07	47.95
2582	NYSE	BK	Fri, Jul 6, 2001	47.00	47.00	46.00	46.59
2581	NYSE	BK	Thu, Jul 5, 2001	48.16	48.30	47.10	47.10
2580	NYSE	BK	Tue, Jul 3, 2001	49.00	49.00	47.77	48.23
2579	NYSE	BK	Mon, Jul 2, 2001	48.00	48.99	47.76	48.76
2578	NYSE	BK	Fri, Jun 29, 2001	48.70	48.80	47.26	48.00
2577	NYSE	BK	Thu, Jun 28, 2001	49.40	50.30	49.10	49.10
2576	NYSE	BK	Wed, Jun 27, 2001	49.00	50.54	48.91	49.06
2575	NYSE	BK	Tue, Jun 26, 2001	48.85	49.49	48.15	49.21
2574	NYSE	BK	Mon, Jun 25, 2001	51.00	51.00	48.50	48.85
2573	NYSE	BK	Fri, Jun 22, 2001	53.30	53.30	50.95	50.95
2572	NYSE	BK	Thu, Jun 21, 2001	51.65	53.43	51.00	52.70
2571	NYSE	BK	Wed, Jun 20, 2001	51.05	52.50	51.01	51.40
2570	NYSE	BK	Tue, Jun 19, 2001	51.65	51.92	50.88	51.10
2569	NYSE	BK	Mon, Jun 18, 2001	51.20	51.27	50.16	50.71
2568	NYSE	BK	Fri, Jun 15, 2001	50.51	51.25	50.34	50.45
2567	NYSE	BK	Thu, Jun 14, 2001	51.60	51.66	50.84	51.02
2566	NYSE	BK	Wed, Jun 13, 2001	51.87	52.88	51.59	51.60
2565	NYSE	BK	Tue, Jun 12, 2001	52.38	52.39	51.26	52.12
2564	NYSE	BK	Mon, Jun 11, 2001	52.39	52.94	52.17	52.38
2563	NYSE	BK	Fri, Jun 8, 2001	52.55	52.59	51.60	52.39
2562	NYSE	BK	Thu, Jun 7, 2001	53.50	53.60	52.40	53.05
2561	NYSE	BK	Wed, Jun 6, 2001	54.01	54.05	52.96	53.93
2560	NYSE	BK	Tue, Jun 5, 2001	55.05	55.12	54.11	54.47
2559	NYSE	BK	Mon, Jun 4, 2001	55.24	55.31	54.50	55.27
2558	NYSE	BK	Fri, Jun 1, 2001	54.61	55.35	54.31	55.35
2557	NYSE	BK	Thu, May 31, 2001	54.20	54.68	53.60	54.61
2556	NYSE	BK	Wed, May 30, 2001	54.12	54.98	53.85	54.10
2555	NYSE	BK	Tue, May 29, 2001	54.00	54.60	53.51	54.22
2554	NYSE	BK	Fri, May 25, 2001	54.80	54.85	53.90	53.93
2553	NYSE	BK	Thu, May 24, 2001	54.76	55.09	53.96	54.65
2552	NYSE	BK	Wed, May 23, 2001	54.85	54.98	54.32	54.76
2551	NYSE	BK	Tue, May 22, 2001	53.60	55.30	53.30	54.65
2550	NYSE	BK	Mon, May 21, 2001	53.50	53.75	52.71	53.55
2549	NYSE	BK	Fri, May 18, 2001	54.05	54.15	52.95	53.20
2548	NYSE	BK	Thu, May 17, 2001	53.25	54.39	53.02	54.04
2547	NYSE	BK	Wed, May 16, 2001	52.10	53.51	51.50	53.51
2546	NYSE	BK	Tue, May 15, 2001	51.30	52.45	50.90	52.02
2545	NYSE	BK	Mon, May 14, 2001	50.01	51.03	50.01	50.75
2544	NYSE	BK	Fri, May 11, 2001	51.00	51.35	49.94	50.00
2543	NYSE	BK	Thu, May 10, 2001	51.00	51.35	50.40	50.61
2542	NYSE	BK	Wed, May 9, 2001	51.60	51.60	50.64	50.84
2541	NYSE	BK	Tue, May 8, 2001	51.45	51.50	50.19	50.80
2540	NYSE	BK	Mon, May 7, 2001	51.10	51.35	50.61	51.35
2539	NYSE	BK	Fri, May 4, 2001	50.30	51.75	49.86	51.70
2538	NYSE	BK	Thu, May 3, 2001	49.91	51.10	49.42	50.89
2537	NYSE	BK	Wed, May 2, 2001	50.48	51.06	50.07	50.13
2536	NYSE	BK	Tue, May 1, 2001	50.16	50.73	49.75	50.73
2535	NYSE	BK	Mon, Apr 30, 2001	50.60	51.10	49.65	50.20
2534	NYSE	BK	Fri, Apr 27, 2001	50.00	50.38	49.65	50.00
2533	NYSE	BK	Thu, Apr 26, 2001	50.00	50.48	49.65	49.87
2532	NYSE	BK	Wed, Apr 25, 2001	50.40	50.70	49.50	50.15
2531	NYSE	BK	Tue, Apr 24, 2001	51.67	52.10	49.58	50.05
2530	NYSE	BK	Mon, Apr 23, 2001	51.90	52.25	51.27	51.67
2529	NYSE	BK	Fri, Apr 20, 2001	52.90	52.90	51.11	52.03
2528	NYSE	BK	Thu, Apr 19, 2001	52.00	53.15	51.09	52.20
2527	NYSE	BK	Wed, Apr 18, 2001	50.07	52.85	49.75	51.35
2526	NYSE	BK	Tue, Apr 17, 2001	49.00	50.38	48.85	50.25
2525	NYSE	BK	Mon, Apr 16, 2001	49.50	50.22	48.25	49.65
2524	NYSE	BK	Thu, Apr 12, 2001	49.50	50.37	49.35	49.50
2523	NYSE	BK	Wed, Apr 11, 2001	49.30	50.29	49.00	49.32
2522	NYSE	BK	Tue, Apr 10, 2001	49.20	51.24	48.75	49.44
2521	NYSE	BK	Mon, Apr 9, 2001	48.00	49.11	47.80	48.49
2520	NYSE	BK	Fri, Apr 6, 2001	48.50	49.99	47.46	48.34
2519	NYSE	BK	Thu, Apr 5, 2001	49.00	49.30	48.30	49.30
2518	NYSE	BK	Wed, Apr 4, 2001	48.50	48.75	46.62	47.75
2517	NYSE	BK	Tue, Apr 3, 2001	48.70	49.49	48.00	48.60
2516	NYSE	BK	Mon, Apr 2, 2001	49.24	50.45	48.55	49.34
2515	NYSE	BK	Fri, Mar 30, 2001	49.25	49.31	48.65	49.24
2514	NYSE	BK	Thu, Mar 29, 2001	48.60	48.79	47.80	48.50
2513	NYSE	BK	Wed, Mar 28, 2001	47.10	49.55	47.05	49.20
2512	NYSE	BK	Tue, Mar 27, 2001	46.80	48.30	46.00	48.30
2511	NYSE	BK	Mon, Mar 26, 2001	46.35	46.96	45.74	46.18
2510	NYSE	BK	Fri, Mar 23, 2001	44.00	45.89	43.60	45.21
2509	NYSE	BK	Thu, Mar 22, 2001	42.00	43.02	40.15	42.99
2508	NYSE	BK	Wed, Mar 21, 2001	44.75	44.93	42.00	42.75
2507	NYSE	BK	Tue, Mar 20, 2001	45.60	46.05	44.05	44.22
2506	NYSE	BK	Mon, Mar 19, 2001	45.05	45.70	43.85	45.45
2505	NYSE	BK	Fri, Mar 16, 2001	46.20	47.28	44.80	45.30
2504	NYSE	BK	Thu, Mar 15, 2001	46.00	47.20	45.20	47.20
2503	NYSE	BK	Wed, Mar 14, 2001	45.50	45.60	43.20	44.60
2502	NYSE	BK	Tue, Mar 13, 2001	46.25	47.60	45.15	47.40
2501	NYSE	BK	Mon, Mar 12, 2001	48.75	48.80	45.89	47.00
2500	NYSE	BK	Fri, Mar 9, 2001	50.40	50.41	48.50	49.20
2499	NYSE	BK	Thu, Mar 8, 2001	50.50	51.42	49.47	50.65
2498	NYSE	BK	Wed, Mar 7, 2001	50.15	51.65	50.15	51.47
2497	NYSE	BK	Tue, Mar 6, 2001	51.05	51.68	50.01	50.74
2496	NYSE	BK	Mon, Mar 5, 2001	51.10	51.29	49.76	50.85
2495	NYSE	BK	Fri, Mar 2, 2001	51.50	52.47	51.00	51.35
2494	NYSE	BK	Thu, Mar 1, 2001	51.80	51.84	50.70	51.45
2493	NYSE	BK	Wed, Feb 28, 2001	52.00	52.20	50.85	51.78
2492	NYSE	BK	Tue, Feb 27, 2001	51.70	52.58	50.85	51.95
2491	NYSE	BK	Mon, Feb 26, 2001	51.25	51.45	49.77	51.10
2490	NYSE	BK	Fri, Feb 23, 2001	49.95	50.99	49.25	50.71
2489	NYSE	BK	Thu, Feb 22, 2001	50.55	50.70	47.80	50.25
2488	NYSE	BK	Wed, Feb 21, 2001	50.10	51.08	49.67	50.35
2487	NYSE	BK	Tue, Feb 20, 2001	53.50	53.50	50.15	50.66
2486	NYSE	BK	Fri, Feb 16, 2001	53.70	54.62	53.20	54.00
2485	NYSE	BK	Thu, Feb 15, 2001	54.00	54.00	52.78	53.70
2484	NYSE	BK	Wed, Feb 14, 2001	54.55	54.63	53.61	53.80
2483	NYSE	BK	Tue, Feb 13, 2001	53.90	54.60	53.71	54.02
2482	NYSE	BK	Mon, Feb 12, 2001	53.70	54.76	53.67	54.30
2481	NYSE	BK	Fri, Feb 9, 2001	53.40	53.95	53.01	53.95
2480	NYSE	BK	Thu, Feb 8, 2001	53.55	54.34	52.70	53.21
2479	NYSE	BK	Wed, Feb 7, 2001	53.50	54.36	53.40	53.92
2478	NYSE	BK	Tue, Feb 6, 2001	54.10	54.30	53.04	53.75
2477	NYSE	BK	Mon, Feb 5, 2001	54.00	54.96	53.20	54.96
2476	NYSE	BK	Fri, Feb 2, 2001	53.93	54.74	53.26	53.70
2475	NYSE	BK	Thu, Feb 1, 2001	54.20	54.50	53.60	54.18
2474	NYSE	BK	Wed, Jan 31, 2001	54.70	55.00	53.72	54.73
2473	NYSE	BK	Tue, Jan 30, 2001	53.60	55.50	53.10	55.25
2472	NYSE	BK	Mon, Jan 29, 2001	53.00	54.75	52.00	54.04
2471	NYSE	BK	Fri, Jan 26, 2001	52.75	53.88	51.94	53.44
2470	NYSE	BK	Thu, Jan 25, 2001	52.13	53.00	50.69	52.44
2469	NYSE	BK	Wed, Jan 24, 2001	52.94	52.94	51.75	52.06
2468	NYSE	BK	Tue, Jan 23, 2001	50.75	52.50	50.63	51.94
2467	NYSE	BK	Mon, Jan 22, 2001	47.63	50.44	47.63	50.44
2466	NYSE	BK	Fri, Jan 19, 2001	49.75	49.81	46.81	47.38
2465	NYSE	BK	Thu, Jan 18, 2001	51.19	51.19	49.00	49.50
2464	NYSE	BK	Wed, Jan 17, 2001	51.88	52.31	50.19	50.69
2463	NYSE	BK	Tue, Jan 16, 2001	50.50	52.38	50.44	51.88
2462	NYSE	BK	Fri, Jan 12, 2001	52.75	53.00	50.00	50.38
2461	NYSE	BK	Thu, Jan 11, 2001	53.75	55.00	53.38	53.50
2460	NYSE	BK	Wed, Jan 10, 2001	53.00	54.31	52.56	53.38
2459	NYSE	BK	Tue, Jan 9, 2001	54.44	55.06	52.56	53.13
2458	NYSE	BK	Mon, Jan 8, 2001	54.13	54.56	53.69	54.31
2457	NYSE	BK	Fri, Jan 5, 2001	55.75	56.00	54.13	54.56
2456	NYSE	BK	Thu, Jan 4, 2001	56.13	58.13	55.81	56.25
2455	NYSE	BK	Wed, Jan 3, 2001	55.50	56.19	53.19	56.00
2454	NYSE	BK	Tue, Jan 2, 2001	55.75	55.94	54.44	55.00
2453	NYSE	BK	Fri, Dec 29, 2000	56.31	57.31	55.19	55.19
2452	NYSE	BK	Thu, Dec 28, 2000	57.38	57.50	56.56	56.56
2451	NYSE	BK	Wed, Dec 27, 2000	56.75	57.38	56.38	56.63
2450	NYSE	BK	Tue, Dec 26, 2000	55.00	55.88	54.94	55.56
2449	NYSE	BK	Fri, Dec 22, 2000	57.00	57.00	54.94	55.50
2448	NYSE	BK	Thu, Dec 21, 2000	53.00	55.75	53.00	55.00
2447	NYSE	BK	Wed, Dec 20, 2000	52.44	54.19	51.56	52.94
2446	NYSE	BK	Tue, Dec 19, 2000	53.69	54.94	52.06	52.31
2445	NYSE	BK	Mon, Dec 18, 2000	53.69	54.50	53.44	53.44
2444	NYSE	BK	Fri, Dec 15, 2000	52.50	54.06	52.50	53.19
2443	NYSE	BK	Thu, Dec 14, 2000	52.38	54.25	51.56	53.81
2442	NYSE	BK	Wed, Dec 13, 2000	54.50	55.00	53.06	53.31
2441	NYSE	BK	Tue, Dec 12, 2000	54.50	54.63	53.81	54.31
2440	NYSE	BK	Mon, Dec 11, 2000	54.31	55.38	53.88	54.94
2439	NYSE	BK	Fri, Dec 8, 2000	53.94	54.50	53.63	53.81
2438	NYSE	BK	Thu, Dec 7, 2000	53.13	55.00	53.13	53.38
2437	NYSE	BK	Wed, Dec 6, 2000	55.56	57.44	53.81	54.06
2436	NYSE	BK	Tue, Dec 5, 2000	54.25	55.38	53.50	55.31
2435	NYSE	BK	Mon, Dec 4, 2000	53.00	54.00	52.19	53.56
2434	NYSE	BK	Fri, Dec 1, 2000	56.00	56.13	53.19	53.50
2433	NYSE	BK	Thu, Nov 30, 2000	55.81	57.38	54.06	55.19
2432	NYSE	BK	Wed, Nov 29, 2000	55.44	56.44	54.81	56.00
2431	NYSE	BK	Tue, Nov 28, 2000	52.88	55.13	52.81	54.44
2430	NYSE	BK	Mon, Nov 27, 2000	52.50	53.25	52.31	52.81
2429	NYSE	BK	Fri, Nov 24, 2000	51.69	52.75	51.69	52.50
2428	NYSE	BK	Wed, Nov 22, 2000	52.25	52.44	50.75	51.88
2427	NYSE	BK	Tue, Nov 21, 2000	51.69	53.00	51.19	52.69
2426	NYSE	BK	Mon, Nov 20, 2000	53.25	53.75	51.25	51.94
2425	NYSE	BK	Fri, Nov 17, 2000	54.00	54.94	53.00	53.81
2424	NYSE	BK	Thu, Nov 16, 2000	54.13	54.63	53.88	54.50
2423	NYSE	BK	Wed, Nov 15, 2000	55.00	55.06	53.25	54.81
2422	NYSE	BK	Tue, Nov 14, 2000	56.75	57.75	55.63	56.50
2421	NYSE	BK	Mon, Nov 13, 2000	57.00	57.81	55.31	56.06
2420	NYSE	BK	Fri, Nov 10, 2000	58.06	58.56	57.00	57.38
2419	NYSE	BK	Thu, Nov 9, 2000	57.75	58.63	56.88	58.06
2418	NYSE	BK	Wed, Nov 8, 2000	59.25	59.25	57.00	58.13
2417	NYSE	BK	Tue, Nov 7, 2000	58.50	59.38	58.06	59.25
2416	NYSE	BK	Mon, Nov 6, 2000	57.94	59.06	57.94	58.50
2415	NYSE	BK	Fri, Nov 3, 2000	57.50	58.81	56.81	57.88
2414	NYSE	BK	Thu, Nov 2, 2000	56.88	57.38	56.44	56.50
2413	NYSE	BK	Wed, Nov 1, 2000	57.00	57.63	55.25	55.81
2412	NYSE	BK	Tue, Oct 31, 2000	57.00	57.75	55.56	57.56
2411	NYSE	BK	Mon, Oct 30, 2000	54.13	57.13	54.13	57.00
2410	NYSE	BK	Fri, Oct 27, 2000	52.25	54.19	52.19	53.63
2409	NYSE	BK	Thu, Oct 26, 2000	54.00	54.19	51.00	52.19
2408	NYSE	BK	Wed, Oct 25, 2000	54.00	55.19	53.56	54.00
2407	NYSE	BK	Tue, Oct 24, 2000	52.31	54.19	52.19	54.00
2406	NYSE	BK	Mon, Oct 23, 2000	52.38	52.69	51.81	52.31
2405	NYSE	BK	Fri, Oct 20, 2000	52.63	53.25	51.88	52.25
2404	NYSE	BK	Thu, Oct 19, 2000	52.00	53.94	52.00	52.63
2403	NYSE	BK	Wed, Oct 18, 2000	50.19	52.50	49.00	51.75
2402	NYSE	BK	Tue, Oct 17, 2000	53.06	54.31	51.06	51.56
2401	NYSE	BK	Mon, Oct 16, 2000	52.25	54.06	51.75	53.31
2400	NYSE	BK	Fri, Oct 13, 2000	48.50	52.25	48.50	51.13
2399	NYSE	BK	Thu, Oct 12, 2000	50.56	50.81	47.56	48.56
2398	NYSE	BK	Wed, Oct 11, 2000	51.63	52.13	49.50	50.56
2397	NYSE	BK	Tue, Oct 10, 2000	54.44	54.44	52.25	52.81
2396	NYSE	BK	Mon, Oct 9, 2000	54.00	54.50	53.06	53.69
2395	NYSE	BK	Fri, Oct 6, 2000	55.50	55.94	53.38	54.00
2394	NYSE	BK	Thu, Oct 5, 2000	55.63	56.38	55.44	55.88
2393	NYSE	BK	Wed, Oct 4, 2000	56.50	56.63	54.50	54.88
2392	NYSE	BK	Tue, Oct 3, 2000	57.63	58.13	56.81	56.94
2391	NYSE	BK	Mon, Oct 2, 2000	55.88	57.25	55.44	56.56
2390	NYSE	BK	Fri, Sep 29, 2000	56.75	57.19	55.88	56.50
2389	NYSE	BK	Thu, Sep 28, 2000	55.00	58.13	54.31	57.31
2388	NYSE	BK	Wed, Sep 27, 2000	51.75	55.00	51.00	54.44
2387	NYSE	BK	Tue, Sep 26, 2000	51.31	51.81	50.75	51.44
2386	NYSE	BK	Mon, Sep 25, 2000	51.44	51.69	50.75	51.19
2385	NYSE	BK	Fri, Sep 22, 2000	50.25	51.75	50.19	51.50
2384	NYSE	BK	Thu, Sep 21, 2000	51.19	51.25	49.63	50.75
2383	NYSE	BK	Wed, Sep 20, 2000	51.69	51.88	49.81	51.44
2382	NYSE	BK	Tue, Sep 19, 2000	50.44	52.06	50.31	51.81
2381	NYSE	BK	Mon, Sep 18, 2000	51.94	52.00	50.00	50.44
2380	NYSE	BK	Fri, Sep 15, 2000	52.25	52.44	51.63	52.00
2379	NYSE	BK	Thu, Sep 14, 2000	52.38	52.56	52.00	52.25
2378	NYSE	BK	Wed, Sep 13, 2000	53.88	54.06	52.38	52.44
2377	NYSE	BK	Tue, Sep 12, 2000	54.94	54.94	53.94	54.56
2376	NYSE	BK	Mon, Sep 11, 2000	53.69	55.00	53.69	54.94
2375	NYSE	BK	Fri, Sep 8, 2000	52.88	53.81	52.44	53.63
2374	NYSE	BK	Thu, Sep 7, 2000	53.75	53.75	52.69	53.06
2373	NYSE	BK	Wed, Sep 6, 2000	52.50	53.94	52.31	53.75
2372	NYSE	BK	Tue, Sep 5, 2000	51.75	52.69	51.56	51.94
2371	NYSE	BK	Fri, Sep 1, 2000	52.94	52.94	51.50	51.69
2370	NYSE	BK	Thu, Aug 31, 2000	51.25	53.88	51.25	52.45
2369	NYSE	BK	Wed, Aug 30, 2000	50.19	51.56	50.06	51.06
2368	NYSE	BK	Tue, Aug 29, 2000	51.50	51.56	49.75	50.19
2367	NYSE	BK	Mon, Aug 28, 2000	50.81	51.25	50.44	50.50
2366	NYSE	BK	Fri, Aug 25, 2000	52.44	52.44	50.50	50.56
2365	NYSE	BK	Thu, Aug 24, 2000	52.06	52.38	51.31	51.50
2364	NYSE	BK	Wed, Aug 23, 2000	51.75	52.44	51.56	52.00
2363	NYSE	BK	Tue, Aug 22, 2000	51.00	52.63	50.81	51.19
2362	NYSE	BK	Mon, Aug 21, 2000	50.00	51.25	49.69	50.13
2361	NYSE	BK	Fri, Aug 18, 2000	49.38	50.13	48.50	48.50
2360	NYSE	BK	Thu, Aug 17, 2000	49.13	50.38	49.13	49.69
2359	NYSE	BK	Wed, Aug 16, 2000	50.88	51.31	49.56	49.63
2358	NYSE	BK	Tue, Aug 15, 2000	51.88	51.94	50.63	50.75
2357	NYSE	BK	Mon, Aug 14, 2000	52.00	52.56	51.06	51.94
2356	NYSE	BK	Fri, Aug 11, 2000	52.19	52.94	51.63	52.00
2355	NYSE	BK	Thu, Aug 10, 2000	52.13	52.88	51.75	52.06
2354	NYSE	BK	Wed, Aug 9, 2000	52.75	52.75	50.63	52.25
2353	NYSE	BK	Tue, Aug 8, 2000	51.88	52.38	51.06	52.38
2352	NYSE	BK	Mon, Aug 7, 2000	52.00	52.50	50.50	52.44
2351	NYSE	BK	Fri, Aug 4, 2000	50.63	52.25	50.25	52.25
2350	NYSE	BK	Thu, Aug 3, 2000	46.50	50.69	46.50	49.94
2349	NYSE	BK	Wed, Aug 2, 2000	47.50	47.56	46.44	47.19
2348	NYSE	BK	Tue, Aug 1, 2000	47.00	47.38	45.94	47.06
2347	NYSE	BK	Mon, Jul 31, 2000	48.00	48.44	46.75	46.81
2346	NYSE	BK	Fri, Jul 28, 2000	48.00	48.13	46.56	46.94
2345	NYSE	BK	Thu, Jul 27, 2000	48.25	49.00	47.00	47.94
2344	NYSE	BK	Wed, Jul 26, 2000	50.69	50.75	47.88	48.31
2343	NYSE	BK	Tue, Jul 25, 2000	50.63	50.94	50.06	50.81
2342	NYSE	BK	Mon, Jul 24, 2000	50.13	51.69	49.69	50.06
2341	NYSE	BK	Fri, Jul 21, 2000	49.81	50.69	49.63	50.00
2340	NYSE	BK	Thu, Jul 20, 2000	48.63	49.75	48.56	49.31
2339	NYSE	BK	Wed, Jul 19, 2000	48.75	49.19	48.06	48.19
2338	NYSE	BK	Tue, Jul 18, 2000	49.00	49.00	47.50	48.19
2337	NYSE	BK	Mon, Jul 17, 2000	48.00	49.31	47.63	48.41
2336	NYSE	BK	Fri, Jul 14, 2000	46.56	47.75	46.50	46.94
2335	NYSE	BK	Thu, Jul 13, 2000	48.13	48.38	46.31	46.38
2334	NYSE	BK	Wed, Jul 12, 2000	49.00	49.63	48.00	48.50
2333	NYSE	BK	Tue, Jul 11, 2000	48.50	49.50	48.19	48.81
2332	NYSE	BK	Mon, Jul 10, 2000	49.00	49.63	48.25	48.25
2331	NYSE	BK	Fri, Jul 7, 2000	48.31	49.81	48.25	48.69
2330	NYSE	BK	Thu, Jul 6, 2000	48.88	48.88	47.63	48.31
2329	NYSE	BK	Wed, Jul 5, 2000	49.38	49.94	48.31	48.88
2328	NYSE	BK	Mon, Jul 3, 2000	47.00	49.00	47.00	48.63
2327	NYSE	BK	Fri, Jun 30, 2000	47.50	48.19	46.00	46.50
2326	NYSE	BK	Thu, Jun 29, 2000	48.25	48.31	47.19	47.75
2325	NYSE	BK	Wed, Jun 28, 2000	48.19	49.69	47.94	47.98
2324	NYSE	BK	Tue, Jun 27, 2000	48.13	48.81	48.06	48.13
2323	NYSE	BK	Mon, Jun 26, 2000	45.88	48.19	45.88	47.50
2322	NYSE	BK	Fri, Jun 23, 2000	45.88	46.69	45.50	46.19
2321	NYSE	BK	Thu, Jun 22, 2000	43.25	45.00	43.13	44.88
2320	NYSE	BK	Wed, Jun 21, 2000	45.38	45.44	43.13	43.63
2319	NYSE	BK	Tue, Jun 20, 2000	44.63	45.50	44.38	45.44
2318	NYSE	BK	Mon, Jun 19, 2000	44.50	46.00	44.13	44.56
2317	NYSE	BK	Fri, Jun 16, 2000	44.50	44.63	42.69	43.63
2316	NYSE	BK	Thu, Jun 15, 2000	45.00	45.50	42.94	45.31
2315	NYSE	BK	Wed, Jun 14, 2000	45.38	46.63	45.38	45.94
2314	NYSE	BK	Tue, Jun 13, 2000	45.69	45.94	44.44	45.75
2313	NYSE	BK	Mon, Jun 12, 2000	44.50	45.69	44.50	45.16
2312	NYSE	BK	Fri, Jun 9, 2000	46.38	46.56	44.13	44.63
2311	NYSE	BK	Thu, Jun 8, 2000	46.81	47.00	45.50	46.00
2310	NYSE	BK	Wed, Jun 7, 2000	47.00	47.63	46.88	47.00
2309	NYSE	BK	Tue, Jun 6, 2000	46.75	46.94	45.31	46.81
2308	NYSE	BK	Mon, Jun 5, 2000	48.00	48.38	46.13	46.88
2307	NYSE	BK	Fri, Jun 2, 2000	49.50	49.75	48.19	48.63
2306	NYSE	BK	Thu, Jun 1, 2000	47.06	49.00	47.06	47.94
2305	NYSE	BK	Wed, May 31, 2000	47.63	47.63	46.63	46.94
2304	NYSE	BK	Tue, May 30, 2000	47.13	47.13	46.00	46.69
2303	NYSE	BK	Fri, May 26, 2000	46.44	47.44	46.38	47.00
2302	NYSE	BK	Thu, May 25, 2000	47.50	47.50	45.50	46.50
2301	NYSE	BK	Wed, May 24, 2000	47.13	48.25	47.13	48.00
2300	NYSE	BK	Tue, May 23, 2000	46.88	47.13	46.00	47.13
2299	NYSE	BK	Mon, May 22, 2000	44.63	46.00	44.19	45.81
2298	NYSE	BK	Fri, May 19, 2000	45.75	46.13	43.56	44.00
2297	NYSE	BK	Thu, May 18, 2000	46.00	47.50	46.00	46.44
2296	NYSE	BK	Wed, May 17, 2000	45.81	46.56	45.50	45.81
2295	NYSE	BK	Tue, May 16, 2000	47.13	47.69	46.13	46.25
2294	NYSE	BK	Mon, May 15, 2000	44.81	46.75	44.81	46.56
2293	NYSE	BK	Fri, May 12, 2000	44.00	45.38	43.63	44.81
2292	NYSE	BK	Thu, May 11, 2000	43.63	45.13	43.63	43.75
2291	NYSE	BK	Wed, May 10, 2000	43.13	44.00	43.06	43.19
2290	NYSE	BK	Tue, May 9, 2000	43.50	45.06	43.38	43.88
2289	NYSE	BK	Mon, May 8, 2000	41.75	43.50	41.56	43.19
2288	NYSE	BK	Fri, May 5, 2000	39.94	41.88	39.63	41.56
2287	NYSE	BK	Thu, May 4, 2000	41.06	41.06	39.94	40.00
2286	NYSE	BK	Wed, May 3, 2000	41.94	42.69	40.88	40.94
2285	NYSE	BK	Tue, May 2, 2000	42.25	42.63	41.81	41.88
2284	NYSE	BK	Mon, May 1, 2000	41.31	43.38	41.00	42.50
2283	NYSE	BK	Fri, Apr 28, 2000	42.38	42.94	41.06	41.06
2282	NYSE	BK	Thu, Apr 27, 2000	42.25	42.50	40.75	42.25
2281	NYSE	BK	Wed, Apr 26, 2000	44.69	44.94	43.06	43.50
2280	NYSE	BK	Tue, Apr 25, 2000	43.31	45.44	43.31	44.81
2279	NYSE	BK	Mon, Apr 24, 2000	41.75	43.31	41.44	43.19
2278	NYSE	BK	Thu, Apr 20, 2000	42.13	42.25	41.31	41.94
2277	NYSE	BK	Wed, Apr 19, 2000	42.63	42.63	40.94	41.44
2276	NYSE	BK	Tue, Apr 18, 2000	40.75	42.88	40.44	42.81
2275	NYSE	BK	Mon, Apr 17, 2000	39.44	40.06	39.13	39.56
2274	NYSE	BK	Fri, Apr 14, 2000	42.44	42.44	39.19	39.44
2273	NYSE	BK	Thu, Apr 13, 2000	43.13	44.00	41.63	43.13
2272	NYSE	BK	Wed, Apr 12, 2000	41.13	45.75	41.13	43.38
2271	NYSE	BK	Tue, Apr 11, 2000	41.88	42.69	40.69	41.19
2270	NYSE	BK	Mon, Apr 10, 2000	40.69	42.75	39.81	42.63
2269	NYSE	BK	Fri, Apr 7, 2000	41.63	42.19	40.19	40.44
2268	NYSE	BK	Thu, Apr 6, 2000	41.81	42.25	40.94	41.63
2267	NYSE	BK	Wed, Apr 5, 2000	41.81	42.88	41.63	41.94
2266	NYSE	BK	Tue, Apr 4, 2000	43.25	44.38	40.63	41.69
2265	NYSE	BK	Mon, Apr 3, 2000	41.56	44.38	41.56	43.55
2264	NYSE	BK	Fri, Mar 31, 2000	39.31	42.13	39.13	41.56
2263	NYSE	BK	Thu, Mar 30, 2000	39.56	40.25	39.19	39.31
2262	NYSE	BK	Wed, Mar 29, 2000	39.88	40.00	39.06	39.31
2261	NYSE	BK	Tue, Mar 28, 2000	38.38	40.50	38.38	39.75
2260	NYSE	BK	Mon, Mar 27, 2000	40.19	40.44	38.56	39.31
2259	NYSE	BK	Fri, Mar 24, 2000	40.13	40.94	39.50	40.69
2258	NYSE	BK	Thu, Mar 23, 2000	38.63	40.44	38.63	40.00
2257	NYSE	BK	Wed, Mar 22, 2000	38.38	39.13	38.00	38.88
2256	NYSE	BK	Tue, Mar 21, 2000	37.06	39.38	36.88	38.63
2255	NYSE	BK	Mon, Mar 20, 2000	38.69	38.75	36.38	37.06
2254	NYSE	BK	Fri, Mar 17, 2000	40.75	40.75	38.63	38.69
2253	NYSE	BK	Thu, Mar 16, 2000	36.50	41.00	36.25	40.88
2252	NYSE	BK	Wed, Mar 15, 2000	32.06	35.50	31.69	35.19
2251	NYSE	BK	Tue, Mar 14, 2000	33.19	33.19	31.75	31.88
2250	NYSE	BK	Mon, Mar 13, 2000	31.25	33.44	31.13	33.13
2249	NYSE	BK	Fri, Mar 10, 2000	32.06	32.69	31.19	31.69
2248	NYSE	BK	Thu, Mar 9, 2000	31.06	32.31	31.06	32.19
2247	NYSE	BK	Wed, Mar 8, 2000	30.88	31.25	29.75	31.00
2246	NYSE	BK	Tue, Mar 7, 2000	32.50	32.56	31.25	31.31
2245	NYSE	BK	Mon, Mar 6, 2000	32.50	32.94	31.88	32.75
2244	NYSE	BK	Fri, Mar 3, 2000	33.13	33.50	32.06	32.06
2243	NYSE	BK	Thu, Mar 2, 2000	33.25	33.25	32.38	33.13
2242	NYSE	BK	Wed, Mar 1, 2000	34.00	34.00	31.69	32.44
2241	NYSE	BK	Tue, Feb 29, 2000	34.75	34.75	32.94	33.25
2240	NYSE	BK	Mon, Feb 28, 2000	33.50	35.19	33.31	34.75
2239	NYSE	BK	Fri, Feb 25, 2000	32.13	33.44	31.81	33.00
2238	NYSE	BK	Thu, Feb 24, 2000	33.00	33.38	31.50	31.88
2237	NYSE	BK	Wed, Feb 23, 2000	33.50	34.06	33.19	33.25
2236	NYSE	BK	Tue, Feb 22, 2000	34.00	34.13	32.94	33.94
2235	NYSE	BK	Fri, Feb 18, 2000	34.63	35.13	32.81	33.56
2234	NYSE	BK	Thu, Feb 17, 2000	37.13	37.38	34.31	35.06
2233	NYSE	BK	Wed, Feb 16, 2000	37.00	37.50	36.56	37.50
2232	NYSE	BK	Tue, Feb 15, 2000	35.81	37.56	35.69	36.94
2231	NYSE	BK	Mon, Feb 14, 2000	36.56	37.44	35.75	36.03
2230	NYSE	BK	Fri, Feb 11, 2000	36.50	37.56	36.50	36.81
2229	NYSE	BK	Thu, Feb 10, 2000	38.06	38.44	36.44	36.50
2228	NYSE	BK	Wed, Feb 9, 2000	39.31	39.31	38.06	38.06
2227	NYSE	BK	Tue, Feb 8, 2000	38.75	39.50	38.50	39.31
2226	NYSE	BK	Mon, Feb 7, 2000	38.00	38.38	37.56	38.25
2225	NYSE	BK	Fri, Feb 4, 2000	40.13	40.13	37.88	37.94
2224	NYSE	BK	Thu, Feb 3, 2000	40.25	40.50	38.50	39.56
2223	NYSE	BK	Wed, Feb 2, 2000	40.63	40.69	39.44	39.88
2222	NYSE	BK	Tue, Feb 1, 2000	40.69	40.94	39.63	40.88
2221	NYSE	BK	Mon, Jan 31, 2000	37.69	40.63	37.31	40.63
2220	NYSE	BK	Fri, Jan 28, 2000	38.00	38.38	37.50	37.75
2219	NYSE	BK	Thu, Jan 27, 2000	39.88	40.38	38.75	39.06
2218	NYSE	BK	Wed, Jan 26, 2000	36.38	39.50	36.19	39.44
2217	NYSE	BK	Tue, Jan 25, 2000	36.25	37.25	35.81	36.31
2216	NYSE	BK	Mon, Jan 24, 2000	36.81	37.31	35.75	36.25
2215	NYSE	BK	Fri, Jan 21, 2000	38.00	38.00	36.25	36.38
2214	NYSE	BK	Thu, Jan 20, 2000	37.75	37.75	36.75	36.75
2213	NYSE	BK	Wed, Jan 19, 2000	37.50	38.69	37.06	37.13
2212	NYSE	BK	Tue, Jan 18, 2000	38.00	38.56	37.31	37.38
2211	NYSE	BK	Fri, Jan 14, 2000	39.00	40.00	38.44	39.13
2210	NYSE	BK	Thu, Jan 13, 2000	38.00	38.06	37.19	37.38
2209	NYSE	BK	Wed, Jan 12, 2000	35.31	36.63	35.31	36.44
2208	NYSE	BK	Tue, Jan 11, 2000	35.50	35.81	35.06	35.31
2207	NYSE	BK	Mon, Jan 10, 2000	38.00	38.00	36.00	36.19
2206	NYSE	BK	Fri, Jan 7, 2000	35.63	37.88	35.63	37.88
2205	NYSE	BK	Thu, Jan 6, 2000	35.06	36.25	34.75	36.00
2204	NYSE	BK	Wed, Jan 5, 2000	35.50	36.19	34.63	35.13
2203	NYSE	BK	Tue, Jan 4, 2000	36.94	36.94	34.88	35.94
2202	NYSE	BK	Mon, Jan 3, 2000	38.25	38.38	36.38	37.00
2201	NYSE	BK	Fri, Dec 31, 1999	40.75	40.75	39.75	40.00
2200	NYSE	BK	Thu, Dec 30, 1999	39.88	40.69	39.50	40.50
2199	NYSE	BK	Wed, Dec 29, 1999	38.31	39.63	38.13	39.50
2198	NYSE	BK	Tue, Dec 28, 1999	38.75	39.13	38.00	38.38
2197	NYSE	BK	Mon, Dec 27, 1999	39.88	40.19	38.50	38.56
2196	NYSE	BK	Thu, Dec 23, 1999	39.31	39.88	39.19	39.69
2195	NYSE	BK	Wed, Dec 22, 1999	39.00	39.13	38.63	38.69
2194	NYSE	BK	Tue, Dec 21, 1999	39.00	40.13	38.88	38.88
2193	NYSE	BK	Mon, Dec 20, 1999	39.13	39.88	38.88	39.19
2192	NYSE	BK	Fri, Dec 17, 1999	38.50	39.81	38.50	39.25
2191	NYSE	BK	Thu, Dec 16, 1999	40.13	40.50	38.38	39.13
2190	NYSE	BK	Wed, Dec 15, 1999	40.19	40.94	39.56	40.00
2189	NYSE	BK	Tue, Dec 14, 1999	40.19	40.56	39.69	40.13
2188	NYSE	BK	Mon, Dec 13, 1999	40.88	41.00	40.31	40.73
2187	NYSE	BK	Fri, Dec 10, 1999	40.25	41.50	39.19	41.50
2186	NYSE	BK	Thu, Dec 9, 1999	36.31	37.56	36.31	37.56
2185	NYSE	BK	Wed, Dec 8, 1999	36.63	37.19	36.00	36.00
2184	NYSE	BK	Tue, Dec 7, 1999	38.00	38.00	36.38	36.38
2183	NYSE	BK	Mon, Dec 6, 1999	40.50	40.56	38.13	38.13
2182	NYSE	BK	Fri, Dec 3, 1999	40.00	41.69	40.00	41.31
2181	NYSE	BK	Thu, Dec 2, 1999	39.38	39.94	38.94	39.94
2180	NYSE	BK	Wed, Dec 1, 1999	39.75	40.25	39.44	39.50
2179	NYSE	BK	Tue, Nov 30, 1999	39.81	40.88	39.75	39.94
2178	NYSE	BK	Mon, Nov 29, 1999	41.44	41.44	39.69	39.81
2177	NYSE	BK	Fri, Nov 26, 1999	40.75	41.75	40.63	41.44
2176	NYSE	BK	Wed, Nov 24, 1999	40.81	41.25	40.44	40.75
2175	NYSE	BK	Tue, Nov 23, 1999	41.13	41.38	40.50	40.63
2174	NYSE	BK	Mon, Nov 22, 1999	42.31	42.31	41.25	41.56
2173	NYSE	BK	Fri, Nov 19, 1999	42.38	42.94	42.25	42.31
2172	NYSE	BK	Thu, Nov 18, 1999	43.50	43.50	42.25	42.63
2171	NYSE	BK	Wed, Nov 17, 1999	44.00	44.19	42.88	42.94
2170	NYSE	BK	Tue, Nov 16, 1999	44.81	45.19	43.75	44.31
2169	NYSE	BK	Mon, Nov 15, 1999	44.94	45.06	44.06	44.81
2168	NYSE	BK	Fri, Nov 12, 1999	42.63	44.94	42.56	44.50
2167	NYSE	BK	Thu, Nov 11, 1999	42.25	42.88	41.75	42.31
2166	NYSE	BK	Wed, Nov 10, 1999	40.88	42.31	40.75	42.31
2165	NYSE	BK	Tue, Nov 9, 1999	42.38	42.38	40.81	40.94
2164	NYSE	BK	Mon, Nov 8, 1999	41.25	42.38	41.19	42.13
2163	NYSE	BK	Fri, Nov 5, 1999	41.88	42.06	40.75	40.88
2162	NYSE	BK	Thu, Nov 4, 1999	40.00	40.81	40.00	40.75
2161	NYSE	BK	Wed, Nov 3, 1999	39.81	39.94	39.38	39.69
2160	NYSE	BK	Tue, Nov 2, 1999	39.94	40.75	39.56	39.75
2159	NYSE	BK	Mon, Nov 1, 1999	41.00	41.31	40.38	40.50
2158	NYSE	BK	Fri, Oct 29, 1999	43.06	43.19	41.50	41.88
2157	NYSE	BK	Thu, Oct 28, 1999	40.75	43.19	40.69	43.19
2156	NYSE	BK	Wed, Oct 27, 1999	37.38	40.06	37.38	39.75
2155	NYSE	BK	Tue, Oct 26, 1999	38.69	38.75	37.38	37.38
2154	NYSE	BK	Mon, Oct 25, 1999	39.00	39.50	38.63	39.00
2153	NYSE	BK	Fri, Oct 22, 1999	37.56	39.38	37.19	38.88
2152	NYSE	BK	Thu, Oct 21, 1999	36.63	37.56	36.44	37.50
2151	NYSE	BK	Wed, Oct 20, 1999	35.56	37.25	35.56	37.06
2150	NYSE	BK	Tue, Oct 19, 1999	34.81	36.19	34.81	35.75
2149	NYSE	BK	Mon, Oct 18, 1999	33.88	34.31	33.19	34.31
2148	NYSE	BK	Fri, Oct 15, 1999	33.56	34.50	33.25	33.88
2147	NYSE	BK	Thu, Oct 14, 1999	34.13	35.38	34.13	35.06
2146	NYSE	BK	Wed, Oct 13, 1999	35.75	35.75	34.31	34.50
2145	NYSE	BK	Tue, Oct 12, 1999	35.88	36.00	35.50	35.81
2144	NYSE	BK	Mon, Oct 11, 1999	36.69	36.69	35.94	36.00
2143	NYSE	BK	Fri, Oct 8, 1999	35.06	36.56	34.88	36.56
2142	NYSE	BK	Thu, Oct 7, 1999	35.75	35.75	35.00	35.00
2141	NYSE	BK	Wed, Oct 6, 1999	33.75	35.75	33.75	35.75
2140	NYSE	BK	Tue, Oct 5, 1999	33.31	33.94	32.81	33.88
2139	NYSE	BK	Mon, Oct 4, 1999	32.44	33.56	32.44	33.25
2138	NYSE	BK	Fri, Oct 1, 1999	33.19	33.19	31.81	32.44
2137	NYSE	BK	Thu, Sep 30, 1999	33.44	33.94	33.31	33.44
2136	NYSE	BK	Wed, Sep 29, 1999	32.88	34.50	32.81	33.25
2135	NYSE	BK	Tue, Sep 28, 1999	32.13	33.50	32.06	33.31
2134	NYSE	BK	Mon, Sep 27, 1999	33.25	33.31	32.31	32.31
2133	NYSE	BK	Fri, Sep 24, 1999	32.81	33.44	32.81	33.25
2132	NYSE	BK	Thu, Sep 23, 1999	34.06	34.31	32.56	32.81
2131	NYSE	BK	Wed, Sep 22, 1999	34.69	34.81	33.94	33.94
2130	NYSE	BK	Tue, Sep 21, 1999	34.50	35.19	34.44	34.69
2129	NYSE	BK	Mon, Sep 20, 1999	34.63	35.38	34.63	35.13
2128	NYSE	BK	Fri, Sep 17, 1999	34.63	35.25	34.00	35.25
2127	NYSE	BK	Thu, Sep 16, 1999	34.00	34.63	33.44	34.63
2126	NYSE	BK	Wed, Sep 15, 1999	35.00	35.31	33.94	33.94
2125	NYSE	BK	Tue, Sep 14, 1999	35.25	35.63	34.31	34.31
2124	NYSE	BK	Mon, Sep 13, 1999	36.19	36.31	35.75	35.88
2123	NYSE	BK	Fri, Sep 10, 1999	36.25	36.81	35.88	36.44
2122	NYSE	BK	Thu, Sep 9, 1999	35.88	36.19	35.56	36.06
2121	NYSE	BK	Wed, Sep 8, 1999	36.00	36.56	35.88	36.19
2120	NYSE	BK	Tue, Sep 7, 1999	37.00	37.19	36.38	36.44
2119	NYSE	BK	Fri, Sep 3, 1999	36.50	37.69	36.38	37.13
2118	NYSE	BK	Thu, Sep 2, 1999	35.00	35.50	34.50	35.31
2117	NYSE	BK	Wed, Sep 1, 1999	35.63	36.19	35.19	36.06
2116	NYSE	BK	Tue, Aug 31, 1999	35.44	36.06	35.19	35.75
2115	NYSE	BK	Mon, Aug 30, 1999	35.13	35.31	34.75	35.13
2114	NYSE	BK	Fri, Aug 27, 1999	35.00	35.94	35.00	35.50
2113	NYSE	BK	Thu, Aug 26, 1999	38.00	38.06	35.31	35.81
2112	NYSE	BK	Wed, Aug 25, 1999	36.88	38.44	36.81	38.44
2111	NYSE	BK	Tue, Aug 24, 1999	38.13	38.63	37.63	38.13
2110	NYSE	BK	Mon, Aug 23, 1999	37.31	38.38	37.31	38.38
2109	NYSE	BK	Fri, Aug 20, 1999	36.81	37.75	36.44	37.38
2108	NYSE	BK	Thu, Aug 19, 1999	37.63	38.00	36.94	37.00
2107	NYSE	BK	Wed, Aug 18, 1999	38.75	39.00	38.50	38.63
2106	NYSE	BK	Tue, Aug 17, 1999	38.88	39.25	38.56	39.25
2105	NYSE	BK	Mon, Aug 16, 1999	38.50	38.63	38.00	38.31
2104	NYSE	BK	Fri, Aug 13, 1999	38.00	38.56	37.56	38.56
2103	NYSE	BK	Thu, Aug 12, 1999	36.19	36.81	36.13	36.44
2102	NYSE	BK	Wed, Aug 11, 1999	35.44	36.13	35.13	36.06
2101	NYSE	BK	Tue, Aug 10, 1999	35.81	35.88	35.00	35.31
2100	NYSE	BK	Mon, Aug 9, 1999	35.69	36.19	35.63	35.81
2099	NYSE	BK	Fri, Aug 6, 1999	35.88	36.13	35.38	35.81
2098	NYSE	BK	Thu, Aug 5, 1999	36.88	36.88	35.63	36.19
2097	NYSE	BK	Wed, Aug 4, 1999	36.69	37.50	36.19	36.25
2096	NYSE	BK	Tue, Aug 3, 1999	37.06	37.31	36.00	36.75
2095	NYSE	BK	Mon, Aug 2, 1999	37.50	37.88	37.00	37.13
2094	NYSE	BK	Fri, Jul 30, 1999	37.56	37.88	36.81	36.94
2093	NYSE	BK	Thu, Jul 29, 1999	37.25	37.69	37.13	37.56
2092	NYSE	BK	Wed, Jul 28, 1999	38.06	38.19	37.50	37.75
2091	NYSE	BK	Tue, Jul 27, 1999	37.75	38.38	37.75	38.25
2090	NYSE	BK	Mon, Jul 26, 1999	37.50	38.19	37.19	37.75
2089	NYSE	BK	Fri, Jul 23, 1999	38.13	38.31	37.31	37.63
2088	NYSE	BK	Thu, Jul 22, 1999	37.44	38.25	37.38	37.94
2087	NYSE	BK	Wed, Jul 21, 1999	37.25	38.06	37.00	37.69
2086	NYSE	BK	Tue, Jul 20, 1999	38.00	38.00	37.06	37.31
2085	NYSE	BK	Mon, Jul 19, 1999	37.44	38.56	37.38	38.00
2084	NYSE	BK	Fri, Jul 16, 1999	37.94	37.94	37.19	37.56
2083	NYSE	BK	Thu, Jul 15, 1999	37.75	38.38	37.56	37.81
2082	NYSE	BK	Wed, Jul 14, 1999	37.88	38.31	36.94	37.25
2081	NYSE	BK	Tue, Jul 13, 1999	38.00	38.38	37.75	37.88
2080	NYSE	BK	Mon, Jul 12, 1999	39.56	39.56	38.13	38.50
2079	NYSE	BK	Fri, Jul 9, 1999	39.38	39.63	39.06	39.56
2078	NYSE	BK	Thu, Jul 8, 1999	39.88	39.88	38.38	39.13
2077	NYSE	BK	Wed, Jul 7, 1999	38.19	39.50	38.13	39.13
2076	NYSE	BK	Tue, Jul 6, 1999	38.25	38.88	37.81	38.88
2075	NYSE	BK	Fri, Jul 2, 1999	37.44	38.63	37.31	38.31
2074	NYSE	BK	Thu, Jul 1, 1999	36.31	37.75	36.25	37.38
2073	NYSE	BK	Wed, Jun 30, 1999	35.75	37.13	34.94	36.69
2072	NYSE	BK	Tue, Jun 29, 1999	35.88	35.88	35.50	35.75
2071	NYSE	BK	Mon, Jun 28, 1999	35.13	35.88	35.13	35.56
2070	NYSE	BK	Fri, Jun 25, 1999	34.75	35.50	34.63	34.75
2069	NYSE	BK	Thu, Jun 24, 1999	35.31	35.38	34.25	34.69
2068	NYSE	BK	Wed, Jun 23, 1999	35.50	35.94	35.25	35.25
2067	NYSE	BK	Tue, Jun 22, 1999	37.50	37.50	36.81	36.81
2066	NYSE	BK	Mon, Jun 21, 1999	37.75	37.94	37.00	37.63
2065	NYSE	BK	Fri, Jun 18, 1999	36.63	37.50	36.63	37.38
2064	NYSE	BK	Thu, Jun 17, 1999	37.00	37.88	36.81	37.69
2063	NYSE	BK	Wed, Jun 16, 1999	37.50	37.50	36.81	37.13
2062	NYSE	BK	Tue, Jun 15, 1999	35.50	36.13	35.38	35.88
2061	NYSE	BK	Mon, Jun 14, 1999	35.25	36.06	35.25	35.69
2060	NYSE	BK	Fri, Jun 11, 1999	35.63	36.44	35.13	35.13
2059	NYSE	BK	Thu, Jun 10, 1999	36.25	36.38	35.06	35.44
2058	NYSE	BK	Wed, Jun 9, 1999	36.56	37.50	36.50	36.56
2057	NYSE	BK	Tue, Jun 8, 1999	36.50	38.25	36.13	37.06
2056	NYSE	BK	Mon, Jun 7, 1999	34.75	35.00	34.56	34.69
2055	NYSE	BK	Fri, Jun 4, 1999	34.75	35.31	34.19	34.81
2054	NYSE	BK	Thu, Jun 3, 1999	34.56	35.06	34.44	34.69
2053	NYSE	BK	Wed, Jun 2, 1999	34.63	34.88	33.75	34.50
2052	NYSE	BK	Tue, Jun 1, 1999	34.75	35.19	34.00	34.38
2051	NYSE	BK	Fri, May 28, 1999	34.75	35.75	34.56	35.75
2050	NYSE	BK	Thu, May 27, 1999	35.19	35.69	34.59	35.00
2049	NYSE	BK	Wed, May 26, 1999	33.88	36.25	33.63	36.19
2048	NYSE	BK	Tue, May 25, 1999	34.81	35.25	33.69	33.88
2047	NYSE	BK	Mon, May 24, 1999	34.88	35.50	34.63	34.75
2046	NYSE	BK	Fri, May 21, 1999	35.56	36.06	35.50	35.63
2045	NYSE	BK	Thu, May 20, 1999	37.00	37.25	36.00	36.06
2044	NYSE	BK	Wed, May 19, 1999	36.00	36.75	36.00	36.75
2043	NYSE	BK	Tue, May 18, 1999	36.50	36.88	35.50	35.94
2042	NYSE	BK	Mon, May 17, 1999	36.75	36.81	36.13	36.50
2041	NYSE	BK	Fri, May 14, 1999	37.44	37.50	36.69	36.88
2040	NYSE	BK	Thu, May 13, 1999	38.31	39.00	38.31	38.56
2039	NYSE	BK	Wed, May 12, 1999	38.00	38.69	37.00	38.25
2038	NYSE	BK	Tue, May 11, 1999	37.69	38.19	37.38	38.19
2037	NYSE	BK	Mon, May 10, 1999	38.00	38.25	37.50	37.56
2036	NYSE	BK	Fri, May 7, 1999	37.88	39.19	37.81	38.44
2035	NYSE	BK	Thu, May 6, 1999	37.75	38.25	37.50	37.88
2034	NYSE	BK	Wed, May 5, 1999	38.38	38.75	37.81	38.50
2033	NYSE	BK	Tue, May 4, 1999	40.00	40.00	38.00	38.19
2032	NYSE	BK	Mon, May 3, 1999	40.00	40.13	39.50	39.94
2031	NYSE	BK	Fri, Apr 30, 1999	40.94	40.94	39.44	39.75
2030	NYSE	BK	Thu, Apr 29, 1999	40.00	41.69	39.94	40.63
2029	NYSE	BK	Wed, Apr 28, 1999	40.00	40.38	39.50	40.19
2028	NYSE	BK	Tue, Apr 27, 1999	38.75	40.00	38.44	39.81
2027	NYSE	BK	Mon, Apr 26, 1999	38.25	38.63	37.75	37.88
2026	NYSE	BK	Fri, Apr 23, 1999	38.56	38.81	38.00	38.25
2025	NYSE	BK	Thu, Apr 22, 1999	38.19	38.81	37.25	38.81
2024	NYSE	BK	Wed, Apr 21, 1999	37.69	38.50	37.25	38.00
2023	NYSE	BK	Tue, Apr 20, 1999	37.75	38.13	37.13	37.75
2022	NYSE	BK	Mon, Apr 19, 1999	37.38	38.38	37.00	37.69
2021	NYSE	BK	Fri, Apr 16, 1999	37.38	37.56	36.50	37.56
2020	NYSE	BK	Thu, Apr 15, 1999	38.38	39.13	37.88	37.94
2019	NYSE	BK	Wed, Apr 14, 1999	39.25	39.69	38.38	38.38
2018	NYSE	BK	Tue, Apr 13, 1999	39.38	39.75	38.69	39.00
2017	NYSE	BK	Mon, Apr 12, 1999	38.44	39.31	38.19	39.31
2016	NYSE	BK	Fri, Apr 9, 1999	38.56	39.06	38.13	38.69
2015	NYSE	BK	Thu, Apr 8, 1999	37.56	38.38	37.44	38.31
2014	NYSE	BK	Wed, Apr 7, 1999	36.75	37.31	36.19	37.31
2013	NYSE	BK	Tue, Apr 6, 1999	35.44	36.44	35.38	36.38
2012	NYSE	BK	Mon, Apr 5, 1999	35.50	36.00	35.38	35.69
2011	NYSE	BK	Thu, Apr 1, 1999	36.00	36.13	34.75	35.06
2010	NYSE	BK	Wed, Mar 31, 1999	36.00	36.44	35.25	35.94
2009	NYSE	BK	Tue, Mar 30, 1999	36.13	36.44	35.50	35.69
2008	NYSE	BK	Mon, Mar 29, 1999	36.13	37.25	36.13	37.13
2007	NYSE	BK	Fri, Mar 26, 1999	36.63	36.63	36.00	36.00
2006	NYSE	BK	Thu, Mar 25, 1999	37.19	37.63	36.63	36.94
2005	NYSE	BK	Wed, Mar 24, 1999	36.69	37.38	36.69	37.06
2004	NYSE	BK	Tue, Mar 23, 1999	38.06	38.19	36.63	36.94
2003	NYSE	BK	Mon, Mar 22, 1999	38.06	38.69	38.06	38.19
2002	NYSE	BK	Fri, Mar 19, 1999	39.06	39.19	38.25	38.31
2001	NYSE	BK	Thu, Mar 18, 1999	37.88	39.25	37.88	38.88
2000	NYSE	BK	Wed, Mar 17, 1999	38.31	38.38	37.56	38.00
1999	NYSE	BK	Tue, Mar 16, 1999	39.38	39.81	38.31	38.31
1998	NYSE	BK	Mon, Mar 15, 1999	38.75	39.56	38.44	39.13
1997	NYSE	BK	Fri, Mar 12, 1999	37.75	38.75	37.69	38.44
1996	NYSE	BK	Thu, Mar 11, 1999	37.38	38.00	37.25	37.63
1995	NYSE	BK	Wed, Mar 10, 1999	37.31	37.50	36.81	37.25
1994	NYSE	BK	Tue, Mar 9, 1999	36.25	37.50	36.25	37.06
1993	NYSE	BK	Mon, Mar 8, 1999	37.13	37.31	35.94	36.75
1992	NYSE	BK	Fri, Mar 5, 1999	37.38	37.44	36.63	36.75
1991	NYSE	BK	Thu, Mar 4, 1999	35.63	36.69	35.50	36.31
1990	NYSE	BK	Wed, Mar 3, 1999	36.88	37.00	35.38	35.75
1989	NYSE	BK	Tue, Mar 2, 1999	36.38	36.94	35.94	36.94
1988	NYSE	BK	Mon, Mar 1, 1999	34.81	36.50	34.19	36.50
1987	NYSE	BK	Fri, Feb 26, 1999	34.63	35.13	34.19	34.94
1986	NYSE	BK	Thu, Feb 25, 1999	35.13	35.75	34.13	34.63
1985	NYSE	BK	Wed, Feb 24, 1999	36.69	37.25	34.75	35.06
1984	NYSE	BK	Tue, Feb 23, 1999	36.63	37.19	35.88	35.88
1983	NYSE	BK	Mon, Feb 22, 1999	36.00	37.19	35.88	36.88
1982	NYSE	BK	Fri, Feb 19, 1999	36.31	36.44	35.63	35.75
1981	NYSE	BK	Thu, Feb 18, 1999	35.38	36.44	35.19	36.00
1980	NYSE	BK	Wed, Feb 17, 1999	35.50	36.38	35.25	35.25
1979	NYSE	BK	Tue, Feb 16, 1999	35.50	36.06	35.25	35.75
1978	NYSE	BK	Fri, Feb 12, 1999	35.50	35.50	34.75	35.13
1977	NYSE	BK	Thu, Feb 11, 1999	34.50	35.75	34.19	35.50
1976	NYSE	BK	Wed, Feb 10, 1999	33.00	34.75	32.94	34.75
1975	NYSE	BK	Tue, Feb 9, 1999	32.88	33.38	32.25	32.75
1974	NYSE	BK	Mon, Feb 8, 1999	33.25	33.44	31.81	32.88
1973	NYSE	BK	Fri, Feb 5, 1999	33.00	33.38	32.50	33.00
1972	NYSE	BK	Thu, Feb 4, 1999	34.88	34.88	32.88	33.06
1971	NYSE	BK	Wed, Feb 3, 1999	33.56	35.13	33.38	34.81
1970	NYSE	BK	Tue, Feb 2, 1999	34.00	34.31	33.13	33.50
1969	NYSE	BK	Mon, Feb 1, 1999	35.50	35.75	34.19	34.25
1968	NYSE	BK	Fri, Jan 29, 1999	35.13	35.50	34.63	35.50
1967	NYSE	BK	Thu, Jan 28, 1999	33.50	35.06	33.31	34.44
1966	NYSE	BK	Wed, Jan 27, 1999	34.00	34.19	32.94	33.06
1965	NYSE	BK	Tue, Jan 26, 1999	35.25	35.31	33.88	34.25
1964	NYSE	BK	Mon, Jan 25, 1999	35.69	35.94	34.94	35.25
1963	NYSE	BK	Fri, Jan 22, 1999	35.88	36.00	35.00	35.94
1962	NYSE	BK	Thu, Jan 21, 1999	34.25	35.88	34.13	35.88
1961	NYSE	BK	Wed, Jan 20, 1999	36.13	36.13	34.94	35.00
1960	NYSE	BK	Tue, Jan 19, 1999	37.13	37.38	34.63	35.13
1959	NYSE	BK	Fri, Jan 15, 1999	34.00	37.38	34.00	37.06
1958	NYSE	BK	Thu, Jan 14, 1999	36.00	36.00	33.88	34.25
1957	NYSE	BK	Wed, Jan 13, 1999	33.00	36.69	32.63	36.25
1956	NYSE	BK	Tue, Jan 12, 1999	36.38	36.38	35.38	35.56
1955	NYSE	BK	Mon, Jan 11, 1999	37.00	37.25	36.00	36.44
1954	NYSE	BK	Fri, Jan 8, 1999	38.00	38.19	37.13	37.88
1953	NYSE	BK	Thu, Jan 7, 1999	37.75	37.88	36.75	37.31
1952	NYSE	BK	Wed, Jan 6, 1999	38.50	38.88	37.44	38.25
1951	NYSE	BK	Tue, Jan 5, 1999	39.31	39.38	38.13	38.94
1950	NYSE	BK	Mon, Jan 4, 1999	40.25	40.69	39.38	39.56
1949	NYSE	BK	Thu, Dec 31, 1998	40.13	40.56	40.00	40.25
1948	NYSE	BK	Wed, Dec 30, 1998	39.50	40.50	38.75	39.88
1947	NYSE	BK	Tue, Dec 29, 1998	39.00	39.56	38.50	39.56
1946	NYSE	BK	Mon, Dec 28, 1998	38.31	38.75	38.19	38.31
1945	NYSE	BK	Thu, Dec 24, 1998	38.06	38.56	37.88	38.25
1944	NYSE	BK	Wed, Dec 23, 1998	37.31	38.38	37.06	38.00
1943	NYSE	BK	Tue, Dec 22, 1998	35.88	37.00	35.88	36.88
1942	NYSE	BK	Mon, Dec 21, 1998	36.63	37.00	35.69	36.81
1941	NYSE	BK	Fri, Dec 18, 1998	37.50	37.50	36.25	36.88
1940	NYSE	BK	Thu, Dec 17, 1998	34.63	36.38	34.63	36.19
1939	NYSE	BK	Wed, Dec 16, 1998	34.25	34.94	33.94	34.06
1938	NYSE	BK	Tue, Dec 15, 1998	33.44	34.31	33.19	34.19
1937	NYSE	BK	Mon, Dec 14, 1998	33.63	33.94	32.88	33.31
1936	NYSE	BK	Fri, Dec 11, 1998	35.50	35.50	33.63	34.00
1935	NYSE	BK	Thu, Dec 10, 1998	36.00	36.00	35.25	35.50
1934	NYSE	BK	Wed, Dec 9, 1998	35.69	36.56	35.38	35.75
1933	NYSE	BK	Tue, Dec 8, 1998	35.38	37.00	35.38	35.81
1932	NYSE	BK	Mon, Dec 7, 1998	36.44	36.63	35.94	36.25
1931	NYSE	BK	Fri, Dec 4, 1998	35.25	36.38	35.13	36.38
1930	NYSE	BK	Thu, Dec 3, 1998	35.63	36.00	34.38	34.44
1929	NYSE	BK	Wed, Dec 2, 1998	34.88	35.94	34.75	35.94
1928	NYSE	BK	Tue, Dec 1, 1998	33.88	35.50	33.66	35.31
1927	NYSE	BK	Mon, Nov 30, 1998	34.63	34.88	34.13	34.56
1926	NYSE	BK	Fri, Nov 27, 1998	35.00	35.56	34.81	34.88
1925	NYSE	BK	Wed, Nov 25, 1998	34.88	35.69	34.69	35.13
1924	NYSE	BK	Tue, Nov 24, 1998	35.00	35.63	34.50	35.31
1923	NYSE	BK	Mon, Nov 23, 1998	36.00	36.00	34.88	35.00
1922	NYSE	BK	Fri, Nov 20, 1998	35.19	35.31	34.56	35.13
1921	NYSE	BK	Thu, Nov 19, 1998	34.13	34.94	33.94	34.75
1920	NYSE	BK	Wed, Nov 18, 1998	33.75	34.50	33.38	34.25
1919	NYSE	BK	Tue, Nov 17, 1998	33.00	34.13	32.50	33.63
1918	NYSE	BK	Mon, Nov 16, 1998	33.19	33.19	32.56	32.94
1917	NYSE	BK	Fri, Nov 13, 1998	32.38	32.63	32.06	32.31
1916	NYSE	BK	Thu, Nov 12, 1998	31.31	31.75	31.19	31.50
1915	NYSE	BK	Wed, Nov 11, 1998	31.88	32.00	31.00	31.31
1914	NYSE	BK	Tue, Nov 10, 1998	32.13	32.56	31.75	31.88
1913	NYSE	BK	Mon, Nov 9, 1998	33.00	33.00	32.00	32.19
1912	NYSE	BK	Fri, Nov 6, 1998	32.94	33.38	32.25	32.75
1911	NYSE	BK	Thu, Nov 5, 1998	31.81	32.94	31.56	32.94
1910	NYSE	BK	Wed, Nov 4, 1998	31.75	32.44	31.75	32.13
1909	NYSE	BK	Tue, Nov 3, 1998	31.69	31.81	31.31	31.31
1908	NYSE	BK	Mon, Nov 2, 1998	31.88	32.13	31.56	31.63
1907	NYSE	BK	Fri, Oct 30, 1998	31.81	32.44	31.56	31.56
1906	NYSE	BK	Thu, Oct 29, 1998	31.63	32.00	31.19	31.81
1905	NYSE	BK	Wed, Oct 28, 1998	30.75	31.44	30.38	31.13
1904	NYSE	BK	Tue, Oct 27, 1998	31.88	31.88	30.50	31.00
1903	NYSE	BK	Mon, Oct 26, 1998	31.31	31.75	30.56	31.13
1902	NYSE	BK	Fri, Oct 23, 1998	31.19	31.69	30.75	30.88
1901	NYSE	BK	Thu, Oct 22, 1998	30.31	31.44	30.06	31.31
1900	NYSE	BK	Wed, Oct 21, 1998	31.25	31.69	30.75	30.88
1899	NYSE	BK	Tue, Oct 20, 1998	31.94	32.50	31.31	31.56
1898	NYSE	BK	Mon, Oct 19, 1998	30.94	31.50	30.25	31.38
1897	NYSE	BK	Fri, Oct 16, 1998	31.25	31.81	30.13	30.75
1896	NYSE	BK	Thu, Oct 15, 1998	28.88	30.38	27.88	30.25
1895	NYSE	BK	Wed, Oct 14, 1998	27.31	28.75	27.13	28.44
1894	NYSE	BK	Tue, Oct 13, 1998	29.19	29.31	27.00	27.81
1893	NYSE	BK	Mon, Oct 12, 1998	29.00	29.81	28.69	28.94
1892	NYSE	BK	Fri, Oct 9, 1998	27.44	28.50	26.13	28.44
1891	NYSE	BK	Thu, Oct 8, 1998	24.00	26.44	24.00	26.44
1890	NYSE	BK	Wed, Oct 7, 1998	26.13	26.75	24.81	25.88
1889	NYSE	BK	Tue, Oct 6, 1998	27.50	27.50	25.00	26.06
1888	NYSE	BK	Mon, Oct 5, 1998	26.25	26.69	25.13	26.25
1887	NYSE	BK	Fri, Oct 2, 1998	26.25	27.50	25.06	27.19
1886	NYSE	BK	Thu, Oct 1, 1998	26.50	27.00	25.50	25.69
1885	NYSE	BK	Wed, Sep 30, 1998	27.88	27.94	26.31	27.38
1884	NYSE	BK	Tue, Sep 29, 1998	29.31	29.44	28.38	28.63
1883	NYSE	BK	Mon, Sep 28, 1998	29.00	29.69	28.56	29.06
1882	NYSE	BK	Fri, Sep 25, 1998	26.00	28.50	26.00	28.38
1881	NYSE	BK	Thu, Sep 24, 1998	29.50	29.69	27.38	27.81
1880	NYSE	BK	Wed, Sep 23, 1998	29.00	29.81	28.56	29.75
1879	NYSE	BK	Tue, Sep 22, 1998	28.44	29.00	28.19	28.81
1878	NYSE	BK	Mon, Sep 21, 1998	26.88	28.63	26.06	28.50
1877	NYSE	BK	Fri, Sep 18, 1998	27.50	28.06	27.38	27.88
1876	NYSE	BK	Thu, Sep 17, 1998	27.88	28.88	27.75	28.17
1875	NYSE	BK	Wed, Sep 16, 1998	29.63	29.94	28.69	29.94
1874	NYSE	BK	Tue, Sep 15, 1998	28.25	29.44	27.94	29.38
1873	NYSE	BK	Mon, Sep 14, 1998	28.38	28.56	27.88	28.19
1872	NYSE	BK	Fri, Sep 11, 1998	26.00	28.00	25.75	27.75
1871	NYSE	BK	Thu, Sep 10, 1998	25.25	26.63	24.94	26.25
1870	NYSE	BK	Wed, Sep 9, 1998	27.75	27.75	26.63	26.88
1869	NYSE	BK	Tue, Sep 8, 1998	29.38	29.38	26.13	27.75
1868	NYSE	BK	Fri, Sep 4, 1998	26.00	26.25	24.50	25.38
1867	NYSE	BK	Thu, Sep 3, 1998	25.75	26.31	25.38	25.81
1866	NYSE	BK	Wed, Sep 2, 1998	26.06	28.06	25.88	26.38
1865	NYSE	BK	Tue, Sep 1, 1998	24.63	26.00	24.13	25.81
1864	NYSE	BK	Mon, Aug 31, 1998	26.31	26.69	24.13	24.50
1863	NYSE	BK	Fri, Aug 28, 1998	26.00	26.56	25.38	25.50
1862	NYSE	BK	Thu, Aug 27, 1998	27.50	27.50	24.75	25.63
1861	NYSE	BK	Wed, Aug 26, 1998	28.13	28.69	27.69	28.19
1860	NYSE	BK	Tue, Aug 25, 1998	29.00	29.38	28.31	28.69
1859	NYSE	BK	Mon, Aug 24, 1998	28.63	29.00	27.50	28.44
1858	NYSE	BK	Fri, Aug 21, 1998	28.13	28.63	26.50	28.00
1857	NYSE	BK	Thu, Aug 20, 1998	29.44	29.50	28.63	28.75
1856	NYSE	BK	Wed, Aug 19, 1998	30.75	30.75	29.19	29.69
1855	NYSE	BK	Tue, Aug 18, 1998	29.38	30.38	29.25	30.13
1854	NYSE	BK	Mon, Aug 17, 1998	29.00	29.94	28.25	29.81
1853	NYSE	BK	Fri, Aug 14, 1998	30.06	30.50	28.88	29.31
1852	NYSE	BK	Thu, Aug 13, 1998	30.38	30.56	29.50	29.94
1851	NYSE	BK	Wed, Aug 12, 1998	30.25	30.56	29.94	30.50
1850	NYSE	BK	Tue, Aug 11, 1998	29.25	29.78	28.25	29.28
1849	NYSE	BK	Mon, Aug 10, 1998	30.69	30.75	30.19	30.19
1848	NYSE	BK	Fri, Aug 7, 1998	30.81	30.97	30.38	30.78
1847	NYSE	BK	Thu, Aug 6, 1998	30.88	31.03	30.56	30.81
1846	NYSE	BK	Wed, Aug 5, 1998	30.28	31.03	29.66	31.00
1845	NYSE	BK	Tue, Aug 4, 1998	32.00	32.03	30.28	30.28
1844	NYSE	BK	Mon, Aug 3, 1998	31.94	32.22	31.81	31.81
1843	NYSE	BK	Fri, Jul 31, 1998	31.81	32.25	31.59	32.00
1842	NYSE	BK	Thu, Jul 30, 1998	31.91	32.00	31.69	31.72
1841	NYSE	BK	Wed, Jul 29, 1998	32.06	32.31	31.44	31.78
1840	NYSE	BK	Tue, Jul 28, 1998	32.28	32.59	31.31	32.03
1839	NYSE	BK	Mon, Jul 27, 1998	31.88	32.38	31.53	32.34
1838	NYSE	BK	Fri, Jul 24, 1998	31.81	32.22	31.63	32.00
1837	NYSE	BK	Thu, Jul 23, 1998	32.25	32.28	31.78	31.78
1836	NYSE	BK	Wed, Jul 22, 1998	32.31	32.75	32.16	32.25
1835	NYSE	BK	Tue, Jul 21, 1998	33.66	33.66	32.38	32.50
1834	NYSE	BK	Mon, Jul 20, 1998	34.19	34.19	33.41	33.63
1833	NYSE	BK	Fri, Jul 17, 1998	33.13	34.09	33.06	33.97
1832	NYSE	BK	Thu, Jul 16, 1998	32.75	33.25	32.50	33.25
1831	NYSE	BK	Wed, Jul 15, 1998	33.44	33.47	32.75	32.75
1830	NYSE	BK	Tue, Jul 14, 1998	32.19	33.38	32.16	33.25
1829	NYSE	BK	Mon, Jul 13, 1998	32.00	32.16	31.44	32.09
1828	NYSE	BK	Fri, Jul 10, 1998	31.53	32.09	31.31	32.00
1827	NYSE	BK	Thu, Jul 9, 1998	32.16	32.16	31.59	31.59
1826	NYSE	BK	Wed, Jul 8, 1998	31.75	32.22	31.56	32.19
1825	NYSE	BK	Tue, Jul 7, 1998	31.59	31.69	31.38	31.56
1824	NYSE	BK	Mon, Jul 6, 1998	31.56	31.72	31.41	31.72
1823	NYSE	BK	Thu, Jul 2, 1998	31.75	31.84	31.41	31.50
1822	NYSE	BK	Wed, Jul 1, 1998	30.50	31.75	30.50	31.72
1821	NYSE	BK	Tue, Jun 30, 1998	31.66	31.66	30.25	30.44
1820	NYSE	BK	Mon, Jun 29, 1998	32.25	32.34	31.41	31.41
1819	NYSE	BK	Fri, Jun 26, 1998	31.31	32.13	31.31	32.03
1818	NYSE	BK	Thu, Jun 25, 1998	31.47	31.69	31.16	31.50
1817	NYSE	BK	Wed, Jun 24, 1998	30.25	31.50	30.25	31.31
1816	NYSE	BK	Tue, Jun 23, 1998	30.00	30.00	29.44	29.91
1815	NYSE	BK	Mon, Jun 22, 1998	30.09	30.34	29.75	29.75
1814	NYSE	BK	Fri, Jun 19, 1998	30.03	30.28	29.97	30.16
1813	NYSE	BK	Thu, Jun 18, 1998	29.94	30.19	29.78	30.03
1812	NYSE	BK	Wed, Jun 17, 1998	29.31	30.13	29.31	29.97
1811	NYSE	BK	Tue, Jun 16, 1998	29.53	29.59	28.97	29.16
1810	NYSE	BK	Mon, Jun 15, 1998	29.66	30.00	29.44	29.44
1809	NYSE	BK	Fri, Jun 12, 1998	30.28	30.38	29.81	29.97
1808	NYSE	BK	Thu, Jun 11, 1998	30.22	30.72	30.22	30.22
1807	NYSE	BK	Wed, Jun 10, 1998	30.38	30.59	30.19	30.25
1806	NYSE	BK	Tue, Jun 9, 1998	30.94	30.94	30.38	30.47
1805	NYSE	BK	Mon, Jun 8, 1998	31.09	31.13	30.81	30.84
1804	NYSE	BK	Fri, Jun 5, 1998	31.31	31.31	30.81	30.97
1803	NYSE	BK	Thu, Jun 4, 1998	30.91	31.44	30.41	31.19
1802	NYSE	BK	Wed, Jun 3, 1998	31.56	31.78	30.84	30.94
1801	NYSE	BK	Tue, Jun 2, 1998	31.09	31.63	31.09	31.44
1800	NYSE	BK	Mon, Jun 1, 1998	30.56	31.25	30.56	31.06
1799	NYSE	BK	Fri, May 29, 1998	30.53	31.00	30.53	30.56
1798	NYSE	BK	Thu, May 28, 1998	30.06	30.63	30.06	30.50
1797	NYSE	BK	Wed, May 27, 1998	30.28	30.31	29.34	30.03
1796	NYSE	BK	Tue, May 26, 1998	30.75	30.94	30.41	30.41
1795	NYSE	BK	Fri, May 22, 1998	30.53	30.75	30.41	30.50
1794	NYSE	BK	Thu, May 21, 1998	30.81	31.03	30.31	30.31
1793	NYSE	BK	Wed, May 20, 1998	31.25	31.31	30.56	30.69
1792	NYSE	BK	Tue, May 19, 1998	29.75	30.19	29.75	30.00
1791	NYSE	BK	Mon, May 18, 1998	29.56	29.72	29.31	29.66
1790	NYSE	BK	Fri, May 15, 1998	29.53	30.00	29.28	29.94
1789	NYSE	BK	Thu, May 14, 1998	29.56	29.59	29.25	29.41
1788	NYSE	BK	Wed, May 13, 1998	29.25	30.06	29.25	29.88
1787	NYSE	BK	Tue, May 12, 1998	28.31	29.13	28.22	29.00
1786	NYSE	BK	Mon, May 11, 1998	28.84	29.00	28.31	28.31
1785	NYSE	BK	Fri, May 8, 1998	28.63	29.31	28.63	28.75
1784	NYSE	BK	Thu, May 7, 1998	29.00	29.06	28.69	28.69
1783	NYSE	BK	Wed, May 6, 1998	29.03	29.19	28.78	29.03
1782	NYSE	BK	Tue, May 5, 1998	29.91	29.91	29.13	29.16
1781	NYSE	BK	Mon, May 4, 1998	30.66	30.69	29.78	29.78
1780	NYSE	BK	Fri, May 1, 1998	29.66	30.59	29.66	30.50
1779	NYSE	BK	Thu, Apr 30, 1998	29.31	30.03	29.06	29.53
1778	NYSE	BK	Wed, Apr 29, 1998	28.75	28.88	28.19	28.63
1777	NYSE	BK	Tue, Apr 28, 1998	29.38	29.44	28.66	28.69
1776	NYSE	BK	Mon, Apr 27, 1998	29.00	29.50	27.50	29.44
1775	NYSE	BK	Fri, Apr 24, 1998	30.25	30.50	29.25	29.56
1774	NYSE	BK	Thu, Apr 23, 1998	30.81	30.84	30.19	30.28
1773	NYSE	BK	Wed, Apr 22, 1998	31.25	31.63	30.75	31.03
1772	NYSE	BK	Tue, Apr 21, 1998	32.13	32.31	31.75	32.03
1771	NYSE	BK	Mon, Apr 20, 1998	32.75	32.94	32.06	32.09
1770	NYSE	BK	Fri, Apr 17, 1998	32.25	32.75	31.78	32.75
1769	NYSE	BK	Thu, Apr 16, 1998	33.00	33.03	32.06	32.25
1768	NYSE	BK	Wed, Apr 15, 1998	32.84	33.25	32.78	33.25
1767	NYSE	BK	Tue, Apr 14, 1998	33.50	33.50	32.72	32.84
1766	NYSE	BK	Mon, Apr 13, 1998	32.50	32.84	32.19	32.34
1765	NYSE	BK	Thu, Apr 9, 1998	31.53	32.13	31.38	32.00
1764	NYSE	BK	Wed, Apr 8, 1998	31.78	31.81	31.13	31.41
1763	NYSE	BK	Tue, Apr 7, 1998	32.19	32.38	31.63	31.91
1762	NYSE	BK	Mon, Apr 6, 1998	32.53	32.75	32.13	32.16
1761	NYSE	BK	Fri, Apr 3, 1998	32.50	32.50	31.81	31.91
1760	NYSE	BK	Thu, Apr 2, 1998	31.41	32.00	31.13	31.97
1759	NYSE	BK	Wed, Apr 1, 1998	31.28	31.38	30.75	31.31
1758	NYSE	BK	Tue, Mar 31, 1998	30.50	31.72	30.50	31.41
1757	NYSE	BK	Mon, Mar 30, 1998	31.00	31.25	30.38	30.41
1756	NYSE	BK	Fri, Mar 27, 1998	31.06	31.31	30.63	30.81
1755	NYSE	BK	Thu, Mar 26, 1998	30.91	31.19	30.66	30.94
1754	NYSE	BK	Wed, Mar 25, 1998	31.75	32.13	30.56	31.03
1753	NYSE	BK	Tue, Mar 24, 1998	31.31	31.94	31.31	31.47
1752	NYSE	BK	Mon, Mar 23, 1998	31.75	31.81	31.03	31.09
1751	NYSE	BK	Fri, Mar 20, 1998	32.44	32.47	31.88	31.88
1750	NYSE	BK	Thu, Mar 19, 1998	31.50	32.06	31.34	32.06
1749	NYSE	BK	Wed, Mar 18, 1998	31.91	32.16	31.66	31.66
1748	NYSE	BK	Tue, Mar 17, 1998	31.44	31.81	31.19	31.81
1747	NYSE	BK	Mon, Mar 16, 1998	30.47	31.47	30.44	31.38
1746	NYSE	BK	Fri, Mar 13, 1998	30.50	30.72	30.13	30.34
1745	NYSE	BK	Thu, Mar 12, 1998	29.97	30.41	29.84	30.38
1744	NYSE	BK	Wed, Mar 11, 1998	29.66	30.13	29.56	29.91
1743	NYSE	BK	Tue, Mar 10, 1998	29.41	29.63	29.22	29.59
1742	NYSE	BK	Mon, Mar 9, 1998	29.50	29.72	29.25	29.25
1741	NYSE	BK	Fri, Mar 6, 1998	29.25	29.63	29.13	29.50
1740	NYSE	BK	Thu, Mar 5, 1998	28.88	29.19	28.75	29.00
1739	NYSE	BK	Wed, Mar 4, 1998	29.50	29.53	29.25	29.25
1738	NYSE	BK	Tue, Mar 3, 1998	29.41	29.56	29.41	29.53
1737	NYSE	BK	Mon, Mar 2, 1998	29.19	29.69	29.09	29.44
1736	NYSE	BK	Fri, Feb 27, 1998	28.81	29.38	28.78	29.28
1735	NYSE	BK	Thu, Feb 26, 1998	28.53	29.00	28.38	28.84
1734	NYSE	BK	Wed, Feb 25, 1998	28.50	28.81	28.38	28.59
1733	NYSE	BK	Tue, Feb 24, 1998	28.31	28.59	28.25	28.41
1732	NYSE	BK	Mon, Feb 23, 1998	28.50	28.63	28.38	28.38
1731	NYSE	BK	Fri, Feb 20, 1998	28.44	28.44	28.28	28.31
1730	NYSE	BK	Thu, Feb 19, 1998	28.69	28.69	28.31	28.38
1729	NYSE	BK	Wed, Feb 18, 1998	28.56	28.88	28.50	28.59
1728	NYSE	BK	Tue, Feb 17, 1998	28.88	28.94	28.38	28.50
1727	NYSE	BK	Fri, Feb 13, 1998	28.59	28.59	28.38	28.50
1726	NYSE	BK	Thu, Feb 12, 1998	28.44	28.84	28.38	28.56
1725	NYSE	BK	Wed, Feb 11, 1998	28.63	28.94	28.63	28.72
1724	NYSE	BK	Tue, Feb 10, 1998	28.44	28.94	28.44	28.84
1723	NYSE	BK	Mon, Feb 9, 1998	28.34	28.63	28.34	28.53
1722	NYSE	BK	Fri, Feb 6, 1998	28.19	28.66	28.16	28.47
1721	NYSE	BK	Thu, Feb 5, 1998	28.06	28.22	27.75	28.00
1720	NYSE	BK	Wed, Feb 4, 1998	27.94	28.19	27.75	27.94
1719	NYSE	BK	Tue, Feb 3, 1998	27.50	28.25	27.50	28.25
1718	NYSE	BK	Mon, Feb 2, 1998	27.75	28.00	27.75	27.75
1717	NYSE	BK	Fri, Jan 30, 1998	27.75	27.75	27.06	27.09
1716	NYSE	BK	Thu, Jan 29, 1998	27.47	28.22	27.41	27.78
1715	NYSE	BK	Wed, Jan 28, 1998	27.44	27.72	27.22	27.47
1714	NYSE	BK	Tue, Jan 27, 1998	27.50	27.63	26.50	27.44
1713	NYSE	BK	Mon, Jan 26, 1998	27.06	27.63	26.88	27.63
1712	NYSE	BK	Fri, Jan 23, 1998	27.72	27.88	26.75	26.94
1711	NYSE	BK	Thu, Jan 22, 1998	27.75	28.00	27.41	27.63
1710	NYSE	BK	Wed, Jan 21, 1998	28.38	28.72	27.50	28.13
1709	NYSE	BK	Tue, Jan 20, 1998	28.88	28.97	28.34	28.75
1708	NYSE	BK	Fri, Jan 16, 1998	27.75	28.38	27.59	28.31
1707	NYSE	BK	Thu, Jan 15, 1998	28.00	28.00	27.25	27.44
1706	NYSE	BK	Wed, Jan 14, 1998	27.47	27.88	27.38	27.84
1705	NYSE	BK	Tue, Jan 13, 1998	27.25	27.97	27.03	27.47
1704	NYSE	BK	Mon, Jan 12, 1998	25.81	26.78	25.63	26.69
1703	NYSE	BK	Fri, Jan 9, 1998	27.47	27.56	26.69	26.81
1702	NYSE	BK	Thu, Jan 8, 1998	28.13	28.13	27.41	27.56
1701	NYSE	BK	Wed, Jan 7, 1998	28.81	28.84	28.03	28.41
1700	NYSE	BK	Tue, Jan 6, 1998	29.16	29.16	28.69	28.84
1699	NYSE	BK	Mon, Jan 5, 1998	28.72	29.63	28.66	29.28
1698	NYSE	BK	Fri, Jan 2, 1998	28.78	29.00	28.22	28.59
1697	NYSE	BK	Wed, Dec 31, 1997	28.69	29.16	28.69	28.91
1696	NYSE	BK	Tue, Dec 30, 1997	28.75	28.75	28.31	28.69
1695	NYSE	BK	Mon, Dec 29, 1997	27.97	28.47	27.97	28.31
1694	NYSE	BK	Fri, Dec 26, 1997	27.09	27.66	27.09	27.50
1693	NYSE	BK	Wed, Dec 24, 1997	28.09	28.09	27.25	27.31
1692	NYSE	BK	Tue, Dec 23, 1997	28.25	28.31	27.75	28.03
1691	NYSE	BK	Mon, Dec 22, 1997	28.25	28.66	28.19	28.38
1690	NYSE	BK	Fri, Dec 19, 1997	28.88	28.88	27.75	27.75
1689	NYSE	BK	Thu, Dec 18, 1997	28.84	29.28	28.53	29.25
1688	NYSE	BK	Wed, Dec 17, 1997	27.81	28.94	27.81	28.84
1687	NYSE	BK	Tue, Dec 16, 1997	28.31	28.38	27.63	27.81
1686	NYSE	BK	Mon, Dec 15, 1997	27.88	28.59	27.81	28.22
1685	NYSE	BK	Fri, Dec 12, 1997	27.56	27.88	26.97	27.75
1684	NYSE	BK	Thu, Dec 11, 1997	27.50	27.81	27.38	27.50
1683	NYSE	BK	Wed, Dec 10, 1997	28.13	28.47	27.81	28.13
1682	NYSE	BK	Tue, Dec 9, 1997	28.47	28.47	27.72	28.13
1681	NYSE	BK	Mon, Dec 8, 1997	28.38	28.81	28.38	28.47
1680	NYSE	BK	Fri, Dec 5, 1997	27.53	28.34	27.41	28.31
1679	NYSE	BK	Thu, Dec 4, 1997	27.75	28.25	27.75	27.84
1678	NYSE	BK	Wed, Dec 3, 1997	27.94	27.94	27.41	27.72
1677	NYSE	BK	Tue, Dec 2, 1997	27.94	27.97	27.69	27.78
1676	NYSE	BK	Mon, Dec 1, 1997	27.06	28.09	27.00	27.84
1675	NYSE	BK	Fri, Nov 28, 1997	26.50	27.00	26.44	26.88
1674	NYSE	BK	Wed, Nov 26, 1997	26.00	26.69	26.00	26.56
1673	NYSE	BK	Tue, Nov 25, 1997	25.25	26.22	25.00	26.00
1672	NYSE	BK	Mon, Nov 24, 1997	25.91	25.91	25.09	25.25
1671	NYSE	BK	Fri, Nov 21, 1997	25.50	26.34	25.50	26.03
1670	NYSE	BK	Thu, Nov 20, 1997	24.88	25.50	24.88	25.50
1669	NYSE	BK	Wed, Nov 19, 1997	24.56	25.13	24.56	24.88
1668	NYSE	BK	Tue, Nov 18, 1997	24.56	24.81	24.38	24.50
1667	NYSE	BK	Mon, Nov 17, 1997	23.75	24.44	23.75	24.44
1666	NYSE	BK	Fri, Nov 14, 1997	23.53	23.97	23.50	23.66
1665	NYSE	BK	Thu, Nov 13, 1997	23.13	23.69	22.81	23.56
1664	NYSE	BK	Wed, Nov 12, 1997	23.63	23.63	23.09	23.13
1663	NYSE	BK	Tue, Nov 11, 1997	23.88	23.88	23.59	23.88
1662	NYSE	BK	Mon, Nov 10, 1997	24.25	24.31	23.59	23.66
1661	NYSE	BK	Fri, Nov 7, 1997	24.13	24.22	23.56	24.03
1660	NYSE	BK	Thu, Nov 6, 1997	24.41	24.63	24.28	24.53
1659	NYSE	BK	Wed, Nov 5, 1997	24.31	24.69	24.13	24.47
1658	NYSE	BK	Tue, Nov 4, 1997	24.03	24.38	23.88	24.31
1657	NYSE	BK	Mon, Nov 3, 1997	24.06	24.31	23.88	24.16
1656	NYSE	BK	Fri, Oct 31, 1997	23.81	24.28	23.06	23.53
1655	NYSE	BK	Thu, Oct 30, 1997	23.38	23.84	23.19	23.69
1654	NYSE	BK	Wed, Oct 29, 1997	24.00	24.31	23.56	23.84
1653	NYSE	BK	Tue, Oct 28, 1997	22.25	24.00	21.56	23.97
1652	NYSE	BK	Mon, Oct 27, 1997	24.41	24.72	23.00	23.00
1651	NYSE	BK	Fri, Oct 24, 1997	25.19	25.25	24.50	24.63
1650	NYSE	BK	Thu, Oct 23, 1997	24.81	25.00	24.31	24.63
1649	NYSE	BK	Wed, Oct 22, 1997	25.50	25.56	25.03	25.13
1648	NYSE	BK	Tue, Oct 21, 1997	24.63	25.69	24.63	25.63
1647	NYSE	BK	Mon, Oct 20, 1997	24.53	24.69	24.19	24.50
1646	NYSE	BK	Fri, Oct 17, 1997	24.88	24.94	23.94	24.66
1645	NYSE	BK	Thu, Oct 16, 1997	25.03	25.50	24.78	25.00
1644	NYSE	BK	Wed, Oct 15, 1997	24.88	25.13	24.78	24.81
1643	NYSE	BK	Tue, Oct 14, 1997	25.16	25.34	25.00	25.22
1642	NYSE	BK	Mon, Oct 13, 1997	25.00	25.19	24.97	25.16
1641	NYSE	BK	Fri, Oct 10, 1997	25.00	25.00	24.69	24.88
1640	NYSE	BK	Thu, Oct 9, 1997	25.19	25.44	24.88	25.25
1639	NYSE	BK	Wed, Oct 8, 1997	26.06	26.13	25.34	25.66
1638	NYSE	BK	Tue, Oct 7, 1997	25.78	26.13	25.63	25.94
1637	NYSE	BK	Mon, Oct 6, 1997	25.75	25.78	25.44	25.66
1636	NYSE	BK	Fri, Oct 3, 1997	25.03	25.38	24.31	25.00
1635	NYSE	BK	Thu, Oct 2, 1997	24.34	24.78	24.22	24.59
1634	NYSE	BK	Wed, Oct 1, 1997	24.25	24.63	24.19	24.44
1633	NYSE	BK	Tue, Sep 30, 1997	24.44	24.66	24.00	24.00
1632	NYSE	BK	Mon, Sep 29, 1997	24.34	24.63	24.06	24.56
1631	NYSE	BK	Fri, Sep 26, 1997	23.88	24.44	23.88	24.38
1630	NYSE	BK	Thu, Sep 25, 1997	23.88	24.00	23.75	23.81
1629	NYSE	BK	Wed, Sep 24, 1997	24.47	24.75	23.81	23.81
1628	NYSE	BK	Tue, Sep 23, 1997	24.59	24.78	24.13	24.28
1627	NYSE	BK	Mon, Sep 22, 1997	24.50	24.66	24.25	24.50
1626	NYSE	BK	Fri, Sep 19, 1997	24.00	24.44	23.88	23.97
1625	NYSE	BK	Thu, Sep 18, 1997	24.03	24.84	24.03	24.28
1624	NYSE	BK	Wed, Sep 17, 1997	24.13	24.25	24.00	24.06
1623	NYSE	BK	Tue, Sep 16, 1997	23.56	24.06	23.47	23.91
1622	NYSE	BK	Mon, Sep 15, 1997	22.94	23.22	22.94	23.09
1621	NYSE	BK	Fri, Sep 12, 1997	23.09	23.38	22.91	23.03
1620	NYSE	BK	Thu, Sep 11, 1997	23.19	23.22	22.75	23.09
1619	NYSE	BK	Wed, Sep 10, 1997	23.69	23.78	23.19	23.19
1618	NYSE	BK	Tue, Sep 9, 1997	23.38	23.88	23.19	23.75
1617	NYSE	BK	Mon, Sep 8, 1997	23.25	23.56	23.19	23.41
1616	NYSE	BK	Fri, Sep 5, 1997	23.25	23.50	22.84	22.91
1615	NYSE	BK	Thu, Sep 4, 1997	23.00	23.16	22.88	23.13
1614	NYSE	BK	Wed, Sep 3, 1997	23.31	23.41	22.94	22.97
1613	NYSE	BK	Tue, Sep 2, 1997	22.44	23.31	22.28	23.22
1612	NYSE	BK	Fri, Aug 29, 1997	22.25	22.75	22.16	22.31
1611	NYSE	BK	Thu, Aug 28, 1997	22.91	22.94	22.25	22.50
1610	NYSE	BK	Wed, Aug 27, 1997	22.72	23.09	22.56	23.00
1609	NYSE	BK	Tue, Aug 26, 1997	22.91	23.00	22.72	22.72
1608	NYSE	BK	Mon, Aug 25, 1997	23.00	23.25	22.75	22.91
1607	NYSE	BK	Fri, Aug 22, 1997	23.00	23.19	22.75	22.84
1606	NYSE	BK	Thu, Aug 21, 1997	24.34	24.34	23.25	23.41
1605	NYSE	BK	Wed, Aug 20, 1997	24.06	24.47	24.06	24.31
1604	NYSE	BK	Tue, Aug 19, 1997	23.97	24.22	23.78	24.06
1603	NYSE	BK	Mon, Aug 18, 1997	22.75	23.88	22.56	23.84
1602	NYSE	BK	Fri, Aug 15, 1997	23.59	23.59	23.06	23.13
1601	NYSE	BK	Thu, Aug 14, 1997	23.50	23.75	23.28	23.50
1600	NYSE	BK	Wed, Aug 13, 1997	23.38	23.38	22.63	22.94
1599	NYSE	BK	Tue, Aug 12, 1997	23.50	23.72	22.69	22.69
1598	NYSE	BK	Mon, Aug 11, 1997	23.19	23.66	22.78	23.41
1597	NYSE	BK	Fri, Aug 8, 1997	23.31	23.50	22.47	22.94
1596	NYSE	BK	Thu, Aug 7, 1997	24.00	24.09	23.63	23.63
1595	NYSE	BK	Wed, Aug 6, 1997	23.84	24.19	23.59	23.78
1594	NYSE	BK	Tue, Aug 5, 1997	24.00	24.00	23.69	23.84
1593	NYSE	BK	Mon, Aug 4, 1997	23.63	24.06	23.56	24.00
1592	NYSE	BK	Fri, Aug 1, 1997	24.25	24.31	23.50	23.59
1591	NYSE	BK	Thu, Jul 31, 1997	24.47	24.75	24.28	24.31
1590	NYSE	BK	Wed, Jul 30, 1997	23.75	24.38	23.69	24.13
1589	NYSE	BK	Tue, Jul 29, 1997	23.13	23.75	23.03	23.72
1588	NYSE	BK	Mon, Jul 28, 1997	23.47	23.59	23.22	23.28
1587	NYSE	BK	Fri, Jul 25, 1997	23.50	23.63	23.16	23.19
1586	NYSE	BK	Thu, Jul 24, 1997	23.38	23.47	22.88	23.41
1585	NYSE	BK	Wed, Jul 23, 1997	23.19	23.28	22.78	23.13
1584	NYSE	BK	Tue, Jul 22, 1997	22.28	23.06	22.28	22.97
1583	NYSE	BK	Mon, Jul 21, 1997	22.06	22.25	22.00	22.16
1582	NYSE	BK	Fri, Jul 18, 1997	22.56	22.63	22.13	22.19
1581	NYSE	BK	Thu, Jul 17, 1997	22.66	22.72	22.50	22.56
1580	NYSE	BK	Wed, Jul 16, 1997	22.81	23.09	22.63	22.75
1579	NYSE	BK	Tue, Jul 15, 1997	23.13	23.25	22.56	22.78
1578	NYSE	BK	Mon, Jul 14, 1997	23.00	23.06	22.81	23.06
1577	NYSE	BK	Fri, Jul 11, 1997	23.03	23.25	22.91	22.94
1576	NYSE	BK	Thu, Jul 10, 1997	22.94	23.09	22.78	23.03
1575	NYSE	BK	Wed, Jul 9, 1997	23.13	23.13	22.63	22.69
1574	NYSE	BK	Tue, Jul 8, 1997	23.06	23.31	22.94	23.13
1573	NYSE	BK	Mon, Jul 7, 1997	23.81	23.84	23.03	23.06
1572	NYSE	BK	Thu, Jul 3, 1997	23.75	23.94	23.44	23.63
1571	NYSE	BK	Wed, Jul 2, 1997	22.38	23.47	22.38	23.38
1570	NYSE	BK	Tue, Jul 1, 1997	21.94	22.59	21.94	22.34
1569	NYSE	BK	Mon, Jun 30, 1997	22.28	22.41	21.75	21.81
1568	NYSE	BK	Fri, Jun 27, 1997	22.50	22.63	22.31	22.34
1567	NYSE	BK	Thu, Jun 26, 1997	22.66	22.94	22.19	22.34
1566	NYSE	BK	Wed, Jun 25, 1997	22.94	23.31	22.66	22.69
1565	NYSE	BK	Tue, Jun 24, 1997	23.25	23.31	22.81	23.31
1564	NYSE	BK	Mon, Jun 23, 1997	23.69	23.75	23.06	23.06
1563	NYSE	BK	Fri, Jun 20, 1997	24.00	24.13	23.94	23.94
1562	NYSE	BK	Thu, Jun 19, 1997	23.81	24.25	23.81	23.94
1561	NYSE	BK	Wed, Jun 18, 1997	23.63	23.88	23.56	23.88
1560	NYSE	BK	Tue, Jun 17, 1997	23.50	23.88	23.25	23.81
1559	NYSE	BK	Mon, Jun 16, 1997	23.13	23.63	23.13	23.63
1558	NYSE	BK	Fri, Jun 13, 1997	22.94	23.31	22.94	23.19
1557	NYSE	BK	Thu, Jun 12, 1997	22.81	23.19	22.75	23.00
1556	NYSE	BK	Wed, Jun 11, 1997	22.31	22.50	22.13	22.25
1555	NYSE	BK	Tue, Jun 10, 1997	21.94	22.38	21.94	22.31
1554	NYSE	BK	Mon, Jun 9, 1997	22.06	22.25	21.75	21.75
1553	NYSE	BK	Fri, Jun 6, 1997	21.94	22.19	21.81	22.00
1552	NYSE	BK	Thu, Jun 5, 1997	21.00	21.56	21.00	21.50
1551	NYSE	BK	Wed, Jun 4, 1997	21.31	21.31	20.94	21.00
1550	NYSE	BK	Tue, Jun 3, 1997	21.00	21.63	21.00	21.38
1549	NYSE	BK	Mon, Jun 2, 1997	21.31	21.38	20.88	21.13
1548	NYSE	BK	Fri, May 30, 1997	20.56	21.31	20.38	21.31
1547	NYSE	BK	Thu, May 29, 1997	20.56	20.63	20.44	20.56
1546	NYSE	BK	Wed, May 28, 1997	20.56	21.00	20.31	20.44
1545	NYSE	BK	Tue, May 27, 1997	20.81	20.88	20.50	20.69
1544	NYSE	BK	Fri, May 23, 1997	21.00	21.13	20.75	20.94
1543	NYSE	BK	Thu, May 22, 1997	20.63	20.88	20.38	20.69
1542	NYSE	BK	Wed, May 21, 1997	21.31	21.56	20.38	20.50
1541	NYSE	BK	Tue, May 20, 1997	20.31	21.25	20.13	21.19
1540	NYSE	BK	Mon, May 19, 1997	20.31	20.56	20.31	20.44
1539	NYSE	BK	Fri, May 16, 1997	21.13	21.13	20.31	20.31
1538	NYSE	BK	Thu, May 15, 1997	21.13	21.19	20.94	21.19
1537	NYSE	BK	Wed, May 14, 1997	21.00	21.38	21.00	21.25
1536	NYSE	BK	Tue, May 13, 1997	20.94	21.13	20.63	20.63
1535	NYSE	BK	Mon, May 12, 1997	20.56	21.00	20.38	20.88
1534	NYSE	BK	Fri, May 9, 1997	20.31	20.63	20.00	20.56
1533	NYSE	BK	Thu, May 8, 1997	19.88	20.31	19.75	20.00
1532	NYSE	BK	Wed, May 7, 1997	20.44	20.56	19.88	19.94
1531	NYSE	BK	Tue, May 6, 1997	20.63	20.81	20.38	20.44
1530	NYSE	BK	Mon, May 5, 1997	20.56	20.63	20.06	20.63
1529	NYSE	BK	Fri, May 2, 1997	19.88	20.56	19.75	20.56
1528	NYSE	BK	Thu, May 1, 1997	19.81	20.00	19.63	19.81
1527	NYSE	BK	Wed, Apr 30, 1997	19.88	20.13	19.50	19.75
1526	NYSE	BK	Tue, Apr 29, 1997	19.31	20.06	19.19	19.94
1525	NYSE	BK	Mon, Apr 28, 1997	17.94	18.69	17.94	18.56
1524	NYSE	BK	Fri, Apr 25, 1997	17.88	18.00	17.75	17.88
1523	NYSE	BK	Thu, Apr 24, 1997	18.25	18.44	17.94	17.94
1522	NYSE	BK	Wed, Apr 23, 1997	18.31	18.38	18.13	18.19
1521	NYSE	BK	Tue, Apr 22, 1997	18.13	18.38	17.88	18.31
1520	NYSE	BK	Mon, Apr 21, 1997	18.06	18.19	17.75	17.88
1519	NYSE	BK	Fri, Apr 18, 1997	17.94	18.19	17.75	17.81
1518	NYSE	BK	Thu, Apr 17, 1997	17.75	18.44	17.75	17.94
1517	NYSE	BK	Wed, Apr 16, 1997	17.94	18.13	17.56	17.63
1516	NYSE	BK	Tue, Apr 15, 1997	18.25	18.25	17.44	17.75
1515	NYSE	BK	Mon, Apr 14, 1997	16.94	17.25	16.69	17.25
1514	NYSE	BK	Fri, Apr 11, 1997	17.44	17.50	16.88	16.94
1513	NYSE	BK	Thu, Apr 10, 1997	17.94	18.00	17.81	17.88
1512	NYSE	BK	Wed, Apr 9, 1997	18.50	18.63	17.94	17.94
1511	NYSE	BK	Tue, Apr 8, 1997	18.00	18.44	17.94	18.38
1510	NYSE	BK	Mon, Apr 7, 1997	18.13	18.25	17.94	17.94
1509	NYSE	BK	Fri, Apr 4, 1997	17.69	18.06	17.50	17.94
1508	NYSE	BK	Thu, Apr 3, 1997	17.63	18.25	17.56	18.06
1507	NYSE	BK	Wed, Apr 2, 1997	18.19	18.25	17.56	17.75
1506	NYSE	BK	Tue, Apr 1, 1997	18.00	18.75	18.00	18.50
1505	NYSE	BK	Mon, Mar 31, 1997	18.81	18.81	17.75	18.38
1504	NYSE	BK	Thu, Mar 27, 1997	19.44	19.50	18.69	19.00
1503	NYSE	BK	Wed, Mar 26, 1997	19.94	19.94	19.25	19.44
1502	NYSE	BK	Tue, Mar 25, 1997	20.13	20.31	19.81	19.88
1501	NYSE	BK	Mon, Mar 24, 1997	19.38	20.13	19.38	20.13
1500	NYSE	BK	Fri, Mar 21, 1997	19.50	19.63	19.31	19.31
1499	NYSE	BK	Thu, Mar 20, 1997	19.31	19.63	19.13	19.31
1498	NYSE	BK	Wed, Mar 19, 1997	19.13	19.50	19.00	19.38
1497	NYSE	BK	Tue, Mar 18, 1997	19.50	19.69	18.94	19.13
1496	NYSE	BK	Mon, Mar 17, 1997	19.44	19.50	18.88	19.50
1495	NYSE	BK	Fri, Mar 14, 1997	19.63	19.81	19.25	19.50
1494	NYSE	BK	Thu, Mar 13, 1997	20.13	20.25	19.25	19.25
1493	NYSE	BK	Wed, Mar 12, 1997	20.69	20.75	20.19	20.31
1492	NYSE	BK	Tue, Mar 11, 1997	20.94	21.06	20.75	20.75
1491	NYSE	BK	Mon, Mar 10, 1997	20.88	21.00	20.75	21.00
1490	NYSE	BK	Fri, Mar 7, 1997	20.50	20.94	20.38	20.88
1489	NYSE	BK	Thu, Mar 6, 1997	20.63	20.63	20.19	20.31
1488	NYSE	BK	Wed, Mar 5, 1997	19.56	20.06	19.56	19.94
1487	NYSE	BK	Tue, Mar 4, 1997	19.69	19.81	19.38	19.44
1486	NYSE	BK	Mon, Mar 3, 1997	19.13	19.69	19.00	19.63
1485	NYSE	BK	Fri, Feb 28, 1997	19.44	19.63	19.19	19.31
1484	NYSE	BK	Thu, Feb 27, 1997	19.81	20.13	19.44	19.44
1483	NYSE	BK	Wed, Feb 26, 1997	20.31	20.38	19.63	19.75
1482	NYSE	BK	Tue, Feb 25, 1997	20.38	20.56	20.19	20.31
1481	NYSE	BK	Mon, Feb 24, 1997	19.63	20.25	19.56	20.19
1480	NYSE	BK	Fri, Feb 21, 1997	19.69	19.88	19.63	19.69
1479	NYSE	BK	Thu, Feb 20, 1997	19.88	19.94	19.44	19.69
1478	NYSE	BK	Wed, Feb 19, 1997	20.56	20.56	19.88	19.88
1477	NYSE	BK	Tue, Feb 18, 1997	20.44	20.56	20.31	20.56
1476	NYSE	BK	Fri, Feb 14, 1997	20.56	20.63	20.31	20.44
1475	NYSE	BK	Thu, Feb 13, 1997	20.38	20.63	20.25	20.56
1474	NYSE	BK	Wed, Feb 12, 1997	19.81	20.31	19.81	20.13
1473	NYSE	BK	Tue, Feb 11, 1997	19.56	19.81	19.38	19.81
1472	NYSE	BK	Mon, Feb 10, 1997	19.56	19.88	19.44	19.50
1471	NYSE	BK	Fri, Feb 7, 1997	19.19	19.69	18.81	19.56
1470	NYSE	BK	Thu, Feb 6, 1997	18.44	18.94	18.44	18.88
1469	NYSE	BK	Wed, Feb 5, 1997	18.94	19.19	18.25	18.44
1468	NYSE	BK	Tue, Feb 4, 1997	18.56	19.00	18.38	18.94
1467	NYSE	BK	Mon, Feb 3, 1997	18.31	18.63	18.25	18.63
1466	NYSE	BK	Fri, Jan 31, 1997	18.25	18.50	18.19	18.19
1465	NYSE	BK	Thu, Jan 30, 1997	18.00	18.25	17.88	18.25
1464	NYSE	BK	Wed, Jan 29, 1997	17.63	17.94	17.63	17.94
1463	NYSE	BK	Tue, Jan 28, 1997	18.00	18.13	17.50	17.63
1462	NYSE	BK	Mon, Jan 27, 1997	17.56	17.75	17.50	17.50
1461	NYSE	BK	Fri, Jan 24, 1997	17.81	17.88	17.25	17.63
1460	NYSE	BK	Thu, Jan 23, 1997	18.50	18.63	17.81	17.88
1459	NYSE	BK	Wed, Jan 22, 1997	18.38	18.63	18.13	18.44
1458	NYSE	BK	Tue, Jan 21, 1997	17.81	18.25	17.63	18.19
1457	NYSE	BK	Mon, Jan 20, 1997	17.63	18.06	17.56	17.94
1456	NYSE	BK	Fri, Jan 17, 1997	17.31	17.63	17.25	17.56
1455	NYSE	BK	Thu, Jan 16, 1997	17.50	17.69	17.13	17.38
1454	NYSE	BK	Wed, Jan 15, 1997	17.13	17.63	16.94	17.50
1453	NYSE	BK	Tue, Jan 14, 1997	16.88	17.44	16.88	17.25
1452	NYSE	BK	Mon, Jan 13, 1997	16.63	16.88	16.50	16.69
1451	NYSE	BK	Fri, Jan 10, 1997	16.44	16.63	16.38	16.56
1450	NYSE	BK	Thu, Jan 9, 1997	16.88	17.00	16.63	16.81
1449	NYSE	BK	Wed, Jan 8, 1997	17.06	17.31	16.75	16.81
1448	NYSE	BK	Tue, Jan 7, 1997	16.69	16.88	16.50	16.88
1447	NYSE	BK	Mon, Jan 6, 1997	17.13	17.13	16.56	16.75
1446	NYSE	BK	Fri, Jan 3, 1997	16.81	17.06	16.75	17.06
1445	NYSE	BK	Thu, Jan 2, 1997	17.19	17.19	16.38	16.63
1444	NYSE	BK	Tue, Dec 31, 1996	17.75	17.75	16.88	16.88
1443	NYSE	BK	Mon, Dec 30, 1996	17.69	17.94	17.63	17.69
1442	NYSE	BK	Fri, Dec 27, 1996	17.63	17.69	17.44	17.56
1441	NYSE	BK	Thu, Dec 26, 1996	17.50	17.75	17.50	17.63
1440	NYSE	BK	Tue, Dec 24, 1996	17.50	17.56	17.31	17.50
1439	NYSE	BK	Mon, Dec 23, 1996	17.69	17.75	17.31	17.44
1438	NYSE	BK	Fri, Dec 20, 1996	18.00	18.00	17.44	17.63
1437	NYSE	BK	Thu, Dec 19, 1996	16.75	17.38	16.75	17.38
1436	NYSE	BK	Wed, Dec 18, 1996	16.81	17.00	16.44	16.63
1435	NYSE	BK	Tue, Dec 17, 1996	16.13	16.94	15.94	16.81
1434	NYSE	BK	Mon, Dec 16, 1996	16.63	16.81	16.25	16.31
1433	NYSE	BK	Fri, Dec 13, 1996	16.50	16.69	16.31	16.63
1432	NYSE	BK	Thu, Dec 12, 1996	16.94	17.00	16.25	16.38
1431	NYSE	BK	Wed, Dec 11, 1996	16.63	16.94	16.56	16.88
1430	NYSE	BK	Tue, Dec 10, 1996	17.25	17.63	16.94	17.13
1429	NYSE	BK	Mon, Dec 9, 1996	17.25	17.44	17.13	17.25
1428	NYSE	BK	Fri, Dec 6, 1996	16.75	17.25	16.50	17.06
1427	NYSE	BK	Thu, Dec 5, 1996	17.44	17.50	17.13	17.19
1426	NYSE	BK	Wed, Dec 4, 1996	17.31	17.50	17.25	17.44
1425	NYSE	BK	Tue, Dec 3, 1996	17.69	17.94	17.38	17.44
1424	NYSE	BK	Mon, Dec 2, 1996	18.00	18.00	17.31	17.38
1423	NYSE	BK	Fri, Nov 29, 1996	17.81	18.06	17.81	17.94
1422	NYSE	BK	Wed, Nov 27, 1996	17.56	17.75	17.44	17.56
1421	NYSE	BK	Tue, Nov 26, 1996	17.44	17.88	17.38	17.69
1420	NYSE	BK	Mon, Nov 25, 1996	16.94	17.44	16.94	17.19
1419	NYSE	BK	Fri, Nov 22, 1996	16.75	17.13	16.75	16.94
1418	NYSE	BK	Thu, Nov 21, 1996	16.88	16.88	16.63	16.75
1417	NYSE	BK	Wed, Nov 20, 1996	16.75	16.94	16.75	16.75
1416	NYSE	BK	Tue, Nov 19, 1996	16.56	16.94	16.56	16.81
1415	NYSE	BK	Mon, Nov 18, 1996	16.56	16.56	16.38	16.50
1414	NYSE	BK	Fri, Nov 15, 1996	16.69	16.75	16.44	16.44
1413	NYSE	BK	Thu, Nov 14, 1996	16.06	16.44	15.88	16.38
1412	NYSE	BK	Wed, Nov 13, 1996	16.44	16.44	16.00	16.13
1411	NYSE	BK	Tue, Nov 12, 1996	16.81	16.81	16.38	16.44
1410	NYSE	BK	Mon, Nov 11, 1996	16.94	16.94	16.69	16.69
1409	NYSE	BK	Fri, Nov 8, 1996	17.00	17.00	16.81	16.88
1408	NYSE	BK	Thu, Nov 7, 1996	16.88	17.06	16.69	16.94
1407	NYSE	BK	Wed, Nov 6, 1996	16.94	17.19	16.81	16.94
1406	NYSE	BK	Tue, Nov 5, 1996	16.44	17.19	16.44	16.94
1405	NYSE	BK	Mon, Nov 4, 1996	16.31	16.50	16.25	16.31
1404	NYSE	BK	Fri, Nov 1, 1996	16.69	16.81	16.25	16.25
1403	NYSE	BK	Thu, Oct 31, 1996	16.63	16.72	16.56	16.56
1402	NYSE	BK	Wed, Oct 30, 1996	16.44	16.56	16.31	16.56
1401	NYSE	BK	Tue, Oct 29, 1996	16.00	16.50	15.94	16.50
1400	NYSE	BK	Mon, Oct 28, 1996	15.69	15.88	15.69	15.88
1399	NYSE	BK	Fri, Oct 25, 1996	15.63	15.94	15.56	15.75
1398	NYSE	BK	Thu, Oct 24, 1996	15.38	15.75	15.38	15.63
1397	NYSE	BK	Wed, Oct 23, 1996	15.50	15.56	15.31	15.44
1396	NYSE	BK	Tue, Oct 22, 1996	15.25	15.31	15.06	15.13
1395	NYSE	BK	Mon, Oct 21, 1996	14.88	15.38	14.75	15.25
1394	NYSE	BK	Fri, Oct 18, 1996	14.75	14.94	14.63	14.81
1393	NYSE	BK	Thu, Oct 17, 1996	14.56	14.75	14.56	14.69
1392	NYSE	BK	Wed, Oct 16, 1996	14.75	14.75	14.56	14.56
1391	NYSE	BK	Tue, Oct 15, 1996	15.06	15.06	14.75	14.94
1390	NYSE	BK	Mon, Oct 14, 1996	14.81	15.00	14.81	14.81
1389	NYSE	BK	Fri, Oct 11, 1996	14.56	14.75	14.50	14.75
1388	NYSE	BK	Thu, Oct 10, 1996	14.63	14.69	14.44	14.56
1387	NYSE	BK	Wed, Oct 9, 1996	14.63	14.75	14.56	14.63
1386	NYSE	BK	Tue, Oct 8, 1996	14.81	14.88	14.56	14.56
1385	NYSE	BK	Mon, Oct 7, 1996	14.88	14.94	14.75	14.88
1384	NYSE	BK	Fri, Oct 4, 1996	14.44	15.00	14.44	14.88
1383	NYSE	BK	Thu, Oct 3, 1996	14.50	14.56	14.38	14.50
1382	NYSE	BK	Wed, Oct 2, 1996	14.69	14.75	14.56	14.56
1381	NYSE	BK	Tue, Oct 1, 1996	14.56	14.69	14.44	14.56
1380	NYSE	BK	Mon, Sep 30, 1996	14.63	14.69	14.56	14.69
1379	NYSE	BK	Fri, Sep 27, 1996	14.88	14.88	14.69	14.69
1378	NYSE	BK	Thu, Sep 26, 1996	14.88	15.00	14.81	14.81
1377	NYSE	BK	Wed, Sep 25, 1996	14.81	14.88	14.69	14.81
1376	NYSE	BK	Tue, Sep 24, 1996	14.94	15.00	14.63	14.75
1375	NYSE	BK	Mon, Sep 23, 1996	14.81	14.94	14.69	14.94
1374	NYSE	BK	Fri, Sep 20, 1996	14.94	14.94	14.75	14.81
1373	NYSE	BK	Thu, Sep 19, 1996	14.81	14.88	14.75	14.81
1372	NYSE	BK	Wed, Sep 18, 1996	14.75	14.88	14.69	14.81
1371	NYSE	BK	Tue, Sep 17, 1996	15.06	15.06	14.75	14.81
1370	NYSE	BK	Mon, Sep 16, 1996	15.06	15.13	15.00	15.06
1369	NYSE	BK	Fri, Sep 13, 1996	15.06	15.13	14.94	15.00
1368	NYSE	BK	Thu, Sep 12, 1996	14.88	15.00	14.88	14.88
1367	NYSE	BK	Wed, Sep 11, 1996	14.81	15.00	14.81	14.94
1366	NYSE	BK	Tue, Sep 10, 1996	14.94	15.00	14.75	14.88
1365	NYSE	BK	Mon, Sep 9, 1996	14.50	14.94	14.50	14.94
1364	NYSE	BK	Fri, Sep 6, 1996	14.06	14.56	14.06	14.38
1363	NYSE	BK	Thu, Sep 5, 1996	14.13	14.25	14.06	14.13
1362	NYSE	BK	Wed, Sep 4, 1996	14.06	14.31	14.00	14.25
1361	NYSE	BK	Tue, Sep 3, 1996	13.75	14.13	13.56	14.00
1360	NYSE	BK	Fri, Aug 30, 1996	14.00	14.13	13.94	13.94
1359	NYSE	BK	Thu, Aug 29, 1996	14.13	14.13	13.88	13.94
1358	NYSE	BK	Wed, Aug 28, 1996	14.19	14.44	14.13	14.31
1357	NYSE	BK	Tue, Aug 27, 1996	14.25	14.31	14.06	14.19
1356	NYSE	BK	Mon, Aug 26, 1996	14.44	14.44	14.06	14.19
1355	NYSE	BK	Fri, Aug 23, 1996	14.44	14.50	14.31	14.50
1354	NYSE	BK	Thu, Aug 22, 1996	14.25	14.69	14.25	14.69
1353	NYSE	BK	Wed, Aug 21, 1996	14.19	14.44	14.19	14.25
1352	NYSE	BK	Tue, Aug 20, 1996	14.06	14.25	14.06	14.19
1351	NYSE	BK	Mon, Aug 19, 1996	14.06	14.25	14.06	14.13
1350	NYSE	BK	Fri, Aug 16, 1996	13.81	14.13	13.81	14.06
1349	NYSE	BK	Thu, Aug 15, 1996	13.88	13.94	13.75	13.75
1348	NYSE	BK	Wed, Aug 14, 1996	13.75	14.00	13.75	13.88
1347	NYSE	BK	Tue, Aug 13, 1996	13.75	13.94	13.69	13.81
1346	NYSE	BK	Mon, Aug 12, 1996	13.69	13.94	13.69	13.88
1345	NYSE	BK	Fri, Aug 9, 1996	13.63	13.88	13.56	13.69
1344	NYSE	BK	Thu, Aug 8, 1996	13.53	13.66	13.47	13.66
1343	NYSE	BK	Wed, Aug 7, 1996	13.50	13.59	13.50	13.59
1342	NYSE	BK	Tue, Aug 6, 1996	13.50	13.53	13.44	13.53
1341	NYSE	BK	Mon, Aug 5, 1996	13.63	13.63	13.44	13.47
1340	NYSE	BK	Fri, Aug 2, 1996	13.31	13.59	13.28	13.53
1339	NYSE	BK	Thu, Aug 1, 1996	12.88	13.09	12.88	13.09
1338	NYSE	BK	Wed, Jul 31, 1996	12.72	12.91	12.72	12.88
1337	NYSE	BK	Tue, Jul 30, 1996	12.59	12.75	12.59	12.72
1336	NYSE	BK	Mon, Jul 29, 1996	12.50	12.63	12.47	12.56
1335	NYSE	BK	Fri, Jul 26, 1996	12.66	12.72	12.59	12.63
1334	NYSE	BK	Thu, Jul 25, 1996	12.50	12.63	12.47	12.59
1333	NYSE	BK	Wed, Jul 24, 1996	12.25	12.44	12.25	12.38
1332	NYSE	BK	Tue, Jul 23, 1996	12.53	12.59	12.31	12.41
1331	NYSE	BK	Mon, Jul 22, 1996	12.38	12.47	12.31	12.47
1330	NYSE	BK	Fri, Jul 19, 1996	12.41	12.44	12.25	12.38
1329	NYSE	BK	Thu, Jul 18, 1996	12.47	12.63	12.41	12.44
1328	NYSE	BK	Wed, Jul 17, 1996	12.56	12.59	12.41	12.47
1327	NYSE	BK	Tue, Jul 16, 1996	12.41	12.47	11.91	12.38
1326	NYSE	BK	Mon, Jul 15, 1996	12.44	12.50	12.28	12.28
1325	NYSE	BK	Fri, Jul 12, 1996	12.47	12.59	12.47	12.53
1324	NYSE	BK	Thu, Jul 11, 1996	12.63	12.63	12.44	12.56
1323	NYSE	BK	Wed, Jul 10, 1996	12.66	12.75	12.50	12.56
1322	NYSE	BK	Tue, Jul 9, 1996	12.34	12.72	12.34	12.59
1321	NYSE	BK	Mon, Jul 8, 1996	12.41	12.41	12.22	12.28
1320	NYSE	BK	Fri, Jul 5, 1996	12.78	12.78	12.38	12.41
1319	NYSE	BK	Wed, Jul 3, 1996	12.88	12.91	12.78	12.91
1318	NYSE	BK	Tue, Jul 2, 1996	12.88	12.94	12.88	12.88
1317	NYSE	BK	Mon, Jul 1, 1996	12.88	12.97	12.88	12.94
1316	NYSE	BK	Fri, Jun 28, 1996	12.94	12.94	12.81	12.81
1315	NYSE	BK	Thu, Jun 27, 1996	12.72	13.00	12.72	12.91
1314	NYSE	BK	Wed, Jun 26, 1996	13.06	13.06	12.66	12.75
1313	NYSE	BK	Tue, Jun 25, 1996	13.06	13.09	12.97	13.09
1312	NYSE	BK	Mon, Jun 24, 1996	12.88	13.09	12.84	12.97
1311	NYSE	BK	Fri, Jun 21, 1996	12.81	13.00	12.75	12.81
1310	NYSE	BK	Thu, Jun 20, 1996	12.81	12.91	12.72	12.81
1309	NYSE	BK	Wed, Jun 19, 1996	13.41	13.47	13.06	13.13
1308	NYSE	BK	Tue, Jun 18, 1996	13.31	13.56	13.31	13.47
1307	NYSE	BK	Mon, Jun 17, 1996	13.44	13.50	13.28	13.28
1306	NYSE	BK	Fri, Jun 14, 1996	13.31	13.34	13.19	13.22
1305	NYSE	BK	Thu, Jun 13, 1996	13.31	13.47	13.19	13.31
1304	NYSE	BK	Wed, Jun 12, 1996	13.38	13.47	13.31	13.31
1303	NYSE	BK	Tue, Jun 11, 1996	13.38	13.50	13.38	13.38
1302	NYSE	BK	Mon, Jun 10, 1996	13.31	13.44	13.31	13.34
1301	NYSE	BK	Fri, Jun 7, 1996	13.00	13.31	12.97	13.31
1300	NYSE	BK	Thu, Jun 6, 1996	13.59	13.59	13.38	13.47
1299	NYSE	BK	Wed, Jun 5, 1996	13.06	13.50	13.06	13.47
1298	NYSE	BK	Tue, Jun 4, 1996	12.91	13.09	12.91	13.06
1297	NYSE	BK	Mon, Jun 3, 1996	12.88	12.91	12.72	12.88
1296	NYSE	BK	Fri, May 31, 1996	12.94	13.13	12.84	12.97
1295	NYSE	BK	Thu, May 30, 1996	12.94	13.09	12.91	12.97
1294	NYSE	BK	Wed, May 29, 1996	13.00	13.13	12.91	12.94
1293	NYSE	BK	Tue, May 28, 1996	13.22	13.23	13.00	13.03
1292	NYSE	BK	Fri, May 24, 1996	13.16	13.28	13.09	13.22
1291	NYSE	BK	Thu, May 23, 1996	13.16	13.34	13.00	13.09
1290	NYSE	BK	Wed, May 22, 1996	13.00	13.22	13.00	13.19
1289	NYSE	BK	Tue, May 21, 1996	12.97	13.09	12.94	13.06
1288	NYSE	BK	Mon, May 20, 1996	12.94	13.09	12.91	13.03
1287	NYSE	BK	Fri, May 17, 1996	12.72	12.97	12.72	12.88
1286	NYSE	BK	Thu, May 16, 1996	12.72	12.78	12.63	12.69
1285	NYSE	BK	Wed, May 15, 1996	12.75	13.00	12.75	12.78
1284	NYSE	BK	Tue, May 14, 1996	12.66	12.78	12.66	12.78
1283	NYSE	BK	Mon, May 13, 1996	12.41	12.53	12.31	12.50
1282	NYSE	BK	Fri, May 10, 1996	12.34	12.38	12.19	12.38
1281	NYSE	BK	Thu, May 9, 1996	11.91	12.09	11.88	12.03
1280	NYSE	BK	Wed, May 8, 1996	11.59	11.94	11.53	11.94
1279	NYSE	BK	Tue, May 7, 1996	11.75	11.78	11.59	11.72
1278	NYSE	BK	Mon, May 6, 1996	11.81	11.84	11.69	11.72
1277	NYSE	BK	Fri, May 3, 1996	11.97	12.03	11.78	11.81
1276	NYSE	BK	Thu, May 2, 1996	12.06	12.06	11.88	11.88
1275	NYSE	BK	Wed, May 1, 1996	12.13	12.34	12.09	12.13
1274	NYSE	BK	Tue, Apr 30, 1996	11.94	12.16	11.84	12.16
1273	NYSE	BK	Mon, Apr 29, 1996	11.91	12.03	11.84	11.94
1272	NYSE	BK	Fri, Apr 26, 1996	12.00	12.13	11.94	11.94
1271	NYSE	BK	Thu, Apr 25, 1996	11.81	11.97	11.75	11.97
1270	NYSE	BK	Wed, Apr 24, 1996	11.88	11.94	11.75	11.75
1269	NYSE	BK	Tue, Apr 23, 1996	11.81	11.91	11.72	11.88
1268	NYSE	BK	Mon, Apr 22, 1996	11.91	11.97	11.72	11.81
1267	NYSE	BK	Fri, Apr 19, 1996	12.00	12.03	11.88	11.88
1266	NYSE	BK	Thu, Apr 18, 1996	11.69	11.94	11.69	11.91
1265	NYSE	BK	Wed, Apr 17, 1996	11.56	11.72	11.53	11.66
1264	NYSE	BK	Tue, Apr 16, 1996	11.75	11.84	11.69	11.75
1263	NYSE	BK	Mon, Apr 15, 1996	12.16	12.19	11.75	11.81
1262	NYSE	BK	Fri, Apr 12, 1996	12.00	12.16	11.97	12.06
1261	NYSE	BK	Thu, Apr 11, 1996	12.22	12.28	11.84	12.00
1260	NYSE	BK	Wed, Apr 10, 1996	12.53	12.53	12.19	12.22
1259	NYSE	BK	Tue, Apr 9, 1996	12.63	12.66	12.53	12.56
1258	NYSE	BK	Mon, Apr 8, 1996	12.91	12.91	12.53	12.56
1257	NYSE	BK	Thu, Apr 4, 1996	13.09	13.09	13.00	13.09
1256	NYSE	BK	Wed, Apr 3, 1996	13.19	13.19	13.06	13.06
1255	NYSE	BK	Tue, Apr 2, 1996	13.06	13.13	13.06	13.13
1254	NYSE	BK	Mon, Apr 1, 1996	12.94	13.06	12.88	13.06
1253	NYSE	BK	Fri, Mar 29, 1996	13.03	13.13	12.84	12.88
1252	NYSE	BK	Thu, Mar 28, 1996	13.03	13.19	12.91	13.03
1251	NYSE	BK	Wed, Mar 27, 1996	13.16	13.28	13.09	13.09
1250	NYSE	BK	Tue, Mar 26, 1996	13.06	13.19	13.06	13.13
1249	NYSE	BK	Mon, Mar 25, 1996	13.16	13.25	13.13	13.13
1248	NYSE	BK	Fri, Mar 22, 1996	12.97	13.06	12.94	13.06
1247	NYSE	BK	Thu, Mar 21, 1996	13.19	13.20	12.94	12.97
1246	NYSE	BK	Wed, Mar 20, 1996	13.00	13.19	12.94	13.16
1245	NYSE	BK	Tue, Mar 19, 1996	13.06	13.09	12.91	12.94
1244	NYSE	BK	Mon, Mar 18, 1996	12.69	13.00	12.69	13.00
1243	NYSE	BK	Fri, Mar 15, 1996	12.66	12.69	12.50	12.63
1242	NYSE	BK	Thu, Mar 14, 1996	12.38	12.69	12.38	12.66
1241	NYSE	BK	Wed, Mar 13, 1996	12.38	12.47	12.28	12.38
1240	NYSE	BK	Tue, Mar 12, 1996	12.38	12.50	12.22	12.34
1239	NYSE	BK	Mon, Mar 11, 1996	12.47	12.59	12.25	12.47
1238	NYSE	BK	Fri, Mar 8, 1996	12.75	12.88	12.50	12.53
1237	NYSE	BK	Thu, Mar 7, 1996	13.16	13.25	13.00	13.09
1236	NYSE	BK	Wed, Mar 6, 1996	13.09	13.25	13.06	13.19
1235	NYSE	BK	Tue, Mar 5, 1996	13.06	13.16	13.06	13.13
1234	NYSE	BK	Mon, Mar 4, 1996	13.19	13.22	13.06	13.09
1233	NYSE	BK	Fri, Mar 1, 1996	13.00	13.16	13.00	13.16
1232	NYSE	BK	Thu, Feb 29, 1996	12.91	13.03	12.84	12.97
1231	NYSE	BK	Wed, Feb 28, 1996	13.16	13.28	12.91	12.97
1230	NYSE	BK	Tue, Feb 27, 1996	13.13	13.13	12.78	12.97
1229	NYSE	BK	Mon, Feb 26, 1996	13.25	13.28	13.13	13.16
1228	NYSE	BK	Fri, Feb 23, 1996	13.25	13.41	13.13	13.31
1227	NYSE	BK	Thu, Feb 22, 1996	13.09	13.28	12.88	13.25
1226	NYSE	BK	Wed, Feb 21, 1996	12.72	13.13	12.69	12.97
1225	NYSE	BK	Tue, Feb 20, 1996	13.00	13.03	12.66	12.81
1224	NYSE	BK	Fri, Feb 16, 1996	13.28	13.28	13.13	13.16
1223	NYSE	BK	Thu, Feb 15, 1996	13.25	13.38	13.22	13.31
1222	NYSE	BK	Wed, Feb 14, 1996	13.50	13.50	13.16	13.31
1221	NYSE	BK	Tue, Feb 13, 1996	13.59	13.78	13.56	13.59
1220	NYSE	BK	Mon, Feb 12, 1996	13.41	13.72	13.41	13.66
1219	NYSE	BK	Fri, Feb 9, 1996	13.50	13.66	13.41	13.44
1218	NYSE	BK	Thu, Feb 8, 1996	13.19	13.59	13.16	13.56
1217	NYSE	BK	Wed, Feb 7, 1996	13.19	13.22	13.09	13.13
1216	NYSE	BK	Tue, Feb 6, 1996	12.66	12.78	12.63	12.78
1215	NYSE	BK	Mon, Feb 5, 1996	12.44	12.66	12.31	12.66
1214	NYSE	BK	Fri, Feb 2, 1996	12.63	12.72	12.47	12.47
1213	NYSE	BK	Thu, Feb 1, 1996	12.81	12.81	12.59	12.66
1212	NYSE	BK	Wed, Jan 31, 1996	12.66	12.81	12.63	12.81
1211	NYSE	BK	Tue, Jan 30, 1996	12.50	12.78	12.38	12.72
1210	NYSE	BK	Mon, Jan 29, 1996	12.28	12.63	12.28	12.56
1209	NYSE	BK	Fri, Jan 26, 1996	12.19	12.34	12.16	12.34
1208	NYSE	BK	Thu, Jan 25, 1996	12.34	12.34	12.13	12.22
1207	NYSE	BK	Wed, Jan 24, 1996	11.94	12.38	11.94	12.31
1206	NYSE	BK	Tue, Jan 23, 1996	11.94	12.03	11.88	11.94
1205	NYSE	BK	Mon, Jan 22, 1996	11.88	12.00	11.78	12.00
1204	NYSE	BK	Fri, Jan 19, 1996	11.66	11.94	11.66	11.94
1203	NYSE	BK	Thu, Jan 18, 1996	11.78	11.78	11.50	11.63
1202	NYSE	BK	Wed, Jan 17, 1996	11.56	11.78	11.41	11.78
1201	NYSE	BK	Tue, Jan 16, 1996	11.41	11.75	11.41	11.75
1200	NYSE	BK	Mon, Jan 15, 1996	11.38	11.41	11.16	11.28
1199	NYSE	BK	Fri, Jan 12, 1996	11.16	11.47	11.13	11.44
1198	NYSE	BK	Thu, Jan 11, 1996	11.16	11.22	11.00	11.19
1197	NYSE	BK	Wed, Jan 10, 1996	11.22	11.31	10.88	11.00
1196	NYSE	BK	Tue, Jan 9, 1996	11.59	11.66	11.28	11.28
1195	NYSE	BK	Mon, Jan 8, 1996	11.50	11.63	11.50	11.59
1194	NYSE	BK	Fri, Jan 5, 1996	11.72	11.78	11.41	11.47
1193	NYSE	BK	Thu, Jan 4, 1996	12.09	12.09	11.88	11.91
1192	NYSE	BK	Wed, Jan 3, 1996	12.13	12.25	12.06	12.09
1191	NYSE	BK	Tue, Jan 2, 1996	12.13	12.13	11.91	12.13
1190	NYSE	BK	Fri, Dec 29, 1995	12.16	12.22	12.13	12.19
1189	NYSE	BK	Thu, Dec 28, 1995	12.00	12.19	11.97	12.19
1188	NYSE	BK	Wed, Dec 27, 1995	12.03	12.16	12.03	12.06
1187	NYSE	BK	Tue, Dec 26, 1995	12.00	12.06	11.97	12.03
1186	NYSE	BK	Fri, Dec 22, 1995	11.88	12.00	11.88	12.00
1185	NYSE	BK	Thu, Dec 21, 1995	11.91	11.94	11.72	11.81
1184	NYSE	BK	Wed, Dec 20, 1995	11.94	12.00	11.88	11.88
1183	NYSE	BK	Tue, Dec 19, 1995	11.81	11.97	11.81	11.94
1182	NYSE	BK	Mon, Dec 18, 1995	11.94	11.94	11.78	11.81
1181	NYSE	BK	Fri, Dec 15, 1995	11.66	12.00	11.66	12.00
1180	NYSE	BK	Thu, Dec 14, 1995	11.47	11.59	11.47	11.56
1179	NYSE	BK	Wed, Dec 13, 1995	11.41	11.59	11.41	11.41
1178	NYSE	BK	Tue, Dec 12, 1995	11.53	11.53	11.34	11.41
1177	NYSE	BK	Mon, Dec 11, 1995	11.69	11.69	11.56	11.56
1176	NYSE	BK	Fri, Dec 8, 1995	11.66	11.75	11.59	11.66
1175	NYSE	BK	Thu, Dec 7, 1995	11.91	11.91	11.59	11.63
1174	NYSE	BK	Wed, Dec 6, 1995	12.00	12.09	11.88	11.97
1173	NYSE	BK	Tue, Dec 5, 1995	12.13	12.13	11.88	11.94
1172	NYSE	BK	Mon, Dec 4, 1995	11.81	12.13	11.78	12.09
1171	NYSE	BK	Fri, Dec 1, 1995	11.69	11.88	11.66	11.81
1170	NYSE	BK	Thu, Nov 30, 1995	11.75	11.88	11.75	11.78
1169	NYSE	BK	Wed, Nov 29, 1995	11.53	11.69	11.53	11.69
1168	NYSE	BK	Tue, Nov 28, 1995	11.50	11.56	11.44	11.50
1167	NYSE	BK	Mon, Nov 27, 1995	11.63	11.63	11.41	11.47
1166	NYSE	BK	Fri, Nov 24, 1995	11.69	11.72	11.66	11.66
1165	NYSE	BK	Wed, Nov 22, 1995	11.69	11.72	11.63	11.69
1164	NYSE	BK	Tue, Nov 21, 1995	11.31	11.59	11.31	11.59
1163	NYSE	BK	Mon, Nov 20, 1995	11.44	11.47	11.34	11.38
1162	NYSE	BK	Fri, Nov 17, 1995	11.25	11.31	11.13	11.25
1161	NYSE	BK	Thu, Nov 16, 1995	10.66	11.09	10.66	11.09
1160	NYSE	BK	Wed, Nov 15, 1995	10.72	10.81	10.59	10.63
1159	NYSE	BK	Tue, Nov 14, 1995	10.81	11.03	10.66	10.72
1158	NYSE	BK	Mon, Nov 13, 1995	10.88	10.97	10.81	10.84
1157	NYSE	BK	Fri, Nov 10, 1995	10.78	10.84	10.72	10.84
1156	NYSE	BK	Thu, Nov 9, 1995	10.78	10.97	10.75	10.81
1155	NYSE	BK	Wed, Nov 8, 1995	10.47	10.69	10.47	10.69
1154	NYSE	BK	Tue, Nov 7, 1995	10.66	10.66	10.47	10.47
1153	NYSE	BK	Mon, Nov 6, 1995	10.88	10.88	10.63	10.66
1152	NYSE	BK	Fri, Nov 3, 1995	10.97	11.09	10.84	10.88
1151	NYSE	BK	Thu, Nov 2, 1995	10.88	11.06	10.78	11.00
1150	NYSE	BK	Wed, Nov 1, 1995	10.34	10.84	10.34	10.81
1149	NYSE	BK	Tue, Oct 31, 1995	10.72	10.81	10.47	10.50
1148	NYSE	BK	Mon, Oct 30, 1995	10.94	10.94	10.59	10.72
1147	NYSE	BK	Fri, Oct 27, 1995	10.59	10.94	10.50	10.84
1146	NYSE	BK	Thu, Oct 26, 1995	10.66	10.75	10.34	10.72
1145	NYSE	BK	Wed, Oct 25, 1995	10.94	11.00	10.53	10.69
1144	NYSE	BK	Tue, Oct 24, 1995	11.00	11.06	10.88	10.88
1143	NYSE	BK	Mon, Oct 23, 1995	10.94	11.09	10.94	11.00
1142	NYSE	BK	Fri, Oct 20, 1995	11.31	11.34	11.16	11.22
1141	NYSE	BK	Thu, Oct 19, 1995	11.69	11.69	11.38	11.38
1140	NYSE	BK	Wed, Oct 18, 1995	11.75	11.84	11.50	11.63
1139	NYSE	BK	Tue, Oct 17, 1995	11.97	11.97	11.75	11.78
1138	NYSE	BK	Mon, Oct 16, 1995	12.09	12.13	11.78	11.94
1137	NYSE	BK	Fri, Oct 13, 1995	12.22	12.25	12.03	12.09
1136	NYSE	BK	Thu, Oct 12, 1995	12.03	12.22	12.03	12.19
1135	NYSE	BK	Wed, Oct 11, 1995	11.91	12.03	11.88	12.00
1134	NYSE	BK	Tue, Oct 10, 1995	11.66	11.84	11.63	11.84
1133	NYSE	BK	Mon, Oct 9, 1995	11.78	11.78	11.63	11.78
1132	NYSE	BK	Fri, Oct 6, 1995	11.50	11.84	11.50	11.81
1131	NYSE	BK	Thu, Oct 5, 1995	11.69	11.75	11.53	11.56
1130	NYSE	BK	Wed, Oct 4, 1995	11.59	11.78	11.53	11.66
1129	NYSE	BK	Tue, Oct 3, 1995	11.53	11.59	11.47	11.56
1128	NYSE	BK	Mon, Oct 2, 1995	11.66	11.66	11.50	11.50
1127	NYSE	BK	Fri, Sep 29, 1995	11.38	11.69	11.34	11.63
1126	NYSE	BK	Thu, Sep 28, 1995	11.34	11.38	11.25	11.38
1125	NYSE	BK	Wed, Sep 27, 1995	11.00	11.38	10.97	11.38
1124	NYSE	BK	Tue, Sep 26, 1995	11.28	11.38	11.13	11.13
1123	NYSE	BK	Mon, Sep 25, 1995	11.47	11.56	11.25	11.31
1122	NYSE	BK	Fri, Sep 22, 1995	11.28	11.44	11.25	11.41
1121	NYSE	BK	Thu, Sep 21, 1995	11.47	11.47	11.34	11.38
1120	NYSE	BK	Wed, Sep 20, 1995	11.38	11.53	11.31	11.50
1119	NYSE	BK	Tue, Sep 19, 1995	11.19	11.38	11.19	11.38
1118	NYSE	BK	Mon, Sep 18, 1995	11.19	11.25	11.16	11.19
1117	NYSE	BK	Fri, Sep 15, 1995	11.25	11.25	11.16	11.19
1116	NYSE	BK	Thu, Sep 14, 1995	11.31	11.31	11.19	11.25
1115	NYSE	BK	Wed, Sep 13, 1995	11.34	11.34	11.19	11.28
1114	NYSE	BK	Tue, Sep 12, 1995	11.38	11.38	11.28	11.34
1113	NYSE	BK	Mon, Sep 11, 1995	11.41	11.41	11.31	11.38
1112	NYSE	BK	Fri, Sep 8, 1995	11.19	11.41	11.13	11.41
1111	NYSE	BK	Thu, Sep 7, 1995	11.03	11.16	11.03	11.16
1110	NYSE	BK	Wed, Sep 6, 1995	11.00	11.06	10.97	11.06
1109	NYSE	BK	Tue, Sep 5, 1995	11.03	11.06	10.91	10.97
1108	NYSE	BK	Fri, Sep 1, 1995	10.81	11.06	10.81	11.03
1107	NYSE	BK	Thu, Aug 31, 1995	11.06	11.06	10.88	10.88
1106	NYSE	BK	Wed, Aug 30, 1995	10.88	11.09	10.88	11.09
1105	NYSE	BK	Tue, Aug 29, 1995	10.94	10.94	10.81	10.88
1104	NYSE	BK	Mon, Aug 28, 1995	10.53	10.94	10.50	10.94
1103	NYSE	BK	Fri, Aug 25, 1995	9.94	10.34	9.94	10.28
1102	NYSE	BK	Thu, Aug 24, 1995	9.78	9.97	9.78	9.97
1101	NYSE	BK	Wed, Aug 23, 1995	9.88	9.88	9.78	9.81
1100	NYSE	BK	Tue, Aug 22, 1995	9.94	9.94	9.78	9.88
1099	NYSE	BK	Mon, Aug 21, 1995	9.91	10.03	9.91	9.91
1098	NYSE	BK	Fri, Aug 18, 1995	9.91	9.91	9.88	9.88
1097	NYSE	BK	Thu, Aug 17, 1995	10.03	10.03	9.81	9.88
1096	NYSE	BK	Wed, Aug 16, 1995	9.81	10.00	9.78	10.00
1095	NYSE	BK	Tue, Aug 15, 1995	9.84	9.88	9.72	9.81
1094	NYSE	BK	Mon, Aug 14, 1995	9.75	9.84	9.72	9.84
1093	NYSE	BK	Fri, Aug 11, 1995	9.81	9.91	9.69	9.75
1092	NYSE	BK	Thu, Aug 10, 1995	9.50	9.88	9.50	9.81
1091	NYSE	BK	Wed, Aug 9, 1995	9.72	9.75	9.50	9.50
1090	NYSE	BK	Tue, Aug 8, 1995	9.72	9.75	9.69	9.72
1089	NYSE	BK	Mon, Aug 7, 1995	9.75	9.78	9.63	9.63
1088	NYSE	BK	Fri, Aug 4, 1995	9.84	9.84	9.69	9.72
1087	NYSE	BK	Thu, Aug 3, 1995	9.75	9.81	9.69	9.81
1086	NYSE	BK	Wed, Aug 2, 1995	10.09	10.16	9.50	9.75
1085	NYSE	BK	Tue, Aug 1, 1995	10.09	10.09	9.84	9.97
1084	NYSE	BK	Mon, Jul 31, 1995	10.09	10.16	10.03	10.03
1083	NYSE	BK	Fri, Jul 28, 1995	10.06	10.13	10.03	10.06
1082	NYSE	BK	Thu, Jul 27, 1995	10.06	10.09	10.00	10.09
1081	NYSE	BK	Wed, Jul 26, 1995	9.88	10.13	9.88	9.97
1080	NYSE	BK	Tue, Jul 25, 1995	9.78	9.91	9.75	9.84
1079	NYSE	BK	Mon, Jul 24, 1995	9.75	9.91	9.75	9.78
1078	NYSE	BK	Fri, Jul 21, 1995	9.84	9.91	9.75	9.75
1077	NYSE	BK	Thu, Jul 20, 1995	9.69	9.84	9.66	9.81
1076	NYSE	BK	Wed, Jul 19, 1995	9.84	9.91	9.31	9.69
1075	NYSE	BK	Tue, Jul 18, 1995	10.13	10.13	9.84	10.00
1074	NYSE	BK	Mon, Jul 17, 1995	10.28	10.28	10.09	10.16
1073	NYSE	BK	Fri, Jul 14, 1995	10.34	10.38	10.25	10.28
1072	NYSE	BK	Thu, Jul 13, 1995	10.47	10.53	10.34	10.34
1071	NYSE	BK	Wed, Jul 12, 1995	10.34	10.47	10.31	10.44
1070	NYSE	BK	Tue, Jul 11, 1995	10.53	10.53	10.34	10.34
1069	NYSE	BK	Mon, Jul 10, 1995	10.22	10.53	10.22	10.53
1068	NYSE	BK	Fri, Jul 7, 1995	10.13	10.31	10.06	10.19
1067	NYSE	BK	Thu, Jul 6, 1995	10.00	10.19	9.91	10.19
1066	NYSE	BK	Wed, Jul 5, 1995	10.19	10.19	10.03	10.06
1065	NYSE	BK	Mon, Jul 3, 1995	10.16	10.19	10.13	10.19
1064	NYSE	BK	Fri, Jun 30, 1995	10.22	10.28	10.06	10.09
1063	NYSE	BK	Thu, Jun 29, 1995	10.28	10.31	10.00	10.22
1062	NYSE	BK	Wed, Jun 28, 1995	10.13	10.31	10.00	10.31
1061	NYSE	BK	Tue, Jun 27, 1995	10.22	10.25	10.00	10.00
1060	NYSE	BK	Mon, Jun 26, 1995	10.50	10.53	10.16	10.22
1059	NYSE	BK	Fri, Jun 23, 1995	10.69	10.69	10.59	10.63
1058	NYSE	BK	Thu, Jun 22, 1995	10.81	10.81	10.72	10.75
1057	NYSE	BK	Wed, Jun 21, 1995	10.84	10.91	10.81	10.81
1056	NYSE	BK	Tue, Jun 20, 1995	10.78	10.88	10.75	10.84
1055	NYSE	BK	Mon, Jun 19, 1995	10.78	10.84	10.75	10.78
1054	NYSE	BK	Fri, Jun 16, 1995	10.59	10.81	10.56	10.75
1053	NYSE	BK	Thu, Jun 15, 1995	10.53	10.63	10.53	10.59
1052	NYSE	BK	Wed, Jun 14, 1995	10.50	10.63	10.50	10.63
1051	NYSE	BK	Tue, Jun 13, 1995	10.50	10.81	10.50	10.59
1050	NYSE	BK	Mon, Jun 12, 1995	10.31	10.44	10.31	10.38
1049	NYSE	BK	Fri, Jun 9, 1995	10.50	10.50	10.22	10.38
1048	NYSE	BK	Thu, Jun 8, 1995	10.66	10.69	10.47	10.50
1047	NYSE	BK	Wed, Jun 7, 1995	10.81	10.84	10.66	10.75
1046	NYSE	BK	Tue, Jun 6, 1995	10.69	10.91	10.66	10.84
1045	NYSE	BK	Mon, Jun 5, 1995	10.50	10.72	10.50	10.69
1044	NYSE	BK	Fri, Jun 2, 1995	10.09	10.66	10.09	10.44
1043	NYSE	BK	Thu, Jun 1, 1995	10.22	10.25	10.03	10.09
1042	NYSE	BK	Wed, May 31, 1995	10.16	10.22	10.06	10.19
1041	NYSE	BK	Tue, May 30, 1995	10.09	10.13	10.03	10.06
1040	NYSE	BK	Fri, May 26, 1995	10.19	10.22	10.00	10.00
1039	NYSE	BK	Thu, May 25, 1995	10.06	10.22	10.03	10.22
1038	NYSE	BK	Wed, May 24, 1995	9.97	10.31	9.97	10.25
1037	NYSE	BK	Tue, May 23, 1995	9.44	9.91	9.41	9.81
1036	NYSE	BK	Mon, May 22, 1995	9.13	9.31	9.09	9.31
1035	NYSE	BK	Fri, May 19, 1995	9.09	9.13	9.03	9.09
1034	NYSE	BK	Thu, May 18, 1995	9.22	9.28	9.16	9.16
1033	NYSE	BK	Wed, May 17, 1995	9.38	9.41	9.22	9.25
1032	NYSE	BK	Tue, May 16, 1995	9.34	9.44	9.28	9.34
1031	NYSE	BK	Mon, May 15, 1995	9.06	9.34	9.03	9.34
1030	NYSE	BK	Fri, May 12, 1995	9.00	9.06	8.97	9.00
1029	NYSE	BK	Thu, May 11, 1995	9.00	9.06	8.94	9.03
1028	NYSE	BK	Wed, May 10, 1995	8.84	9.06	8.81	9.06
1027	NYSE	BK	Tue, May 9, 1995	8.84	8.88	8.81	8.84
1026	NYSE	BK	Mon, May 8, 1995	8.72	8.84	8.69	8.84
1025	NYSE	BK	Fri, May 5, 1995	8.69	8.75	8.59	8.75
1024	NYSE	BK	Thu, May 4, 1995	8.44	8.72	8.41	8.53
1023	NYSE	BK	Wed, May 3, 1995	8.22	8.38	8.19	8.38
1022	NYSE	BK	Tue, May 2, 1995	8.16	8.28	8.16	8.19
1021	NYSE	BK	Mon, May 1, 1995	8.22	8.25	8.16	8.19
1020	NYSE	BK	Fri, Apr 28, 1995	8.19	8.25	8.16	8.22
1019	NYSE	BK	Thu, Apr 27, 1995	8.28	8.28	8.19	8.22
1018	NYSE	BK	Wed, Apr 26, 1995	8.06	8.34	8.03	8.31
1017	NYSE	BK	Tue, Apr 25, 1995	8.09	8.13	7.97	8.06
1016	NYSE	BK	Mon, Apr 24, 1995	7.97	8.09	7.88	8.09
1015	NYSE	BK	Fri, Apr 21, 1995	8.06	8.13	7.94	7.97
1014	NYSE	BK	Thu, Apr 20, 1995	8.06	8.13	7.94	8.00
1013	NYSE	BK	Wed, Apr 19, 1995	8.22	8.22	8.06	8.13
1012	NYSE	BK	Tue, Apr 18, 1995	8.19	8.28	8.09	8.19
1011	NYSE	BK	Mon, Apr 17, 1995	8.22	8.28	8.13	8.13
1010	NYSE	BK	Thu, Apr 13, 1995	8.25	8.25	8.06	8.16
1009	NYSE	BK	Wed, Apr 12, 1995	8.25	8.28	8.16	8.25
1008	NYSE	BK	Tue, Apr 11, 1995	8.41	8.41	8.22	8.22
1007	NYSE	BK	Mon, Apr 10, 1995	8.38	8.38	8.28	8.38
1006	NYSE	BK	Fri, Apr 7, 1995	8.47	8.47	8.28	8.38
1005	NYSE	BK	Thu, Apr 6, 1995	8.38	8.50	8.31	8.38
1004	NYSE	BK	Wed, Apr 5, 1995	8.31	8.38	8.25	8.38
1003	NYSE	BK	Tue, Apr 4, 1995	8.28	8.34	8.22	8.31
1002	NYSE	BK	Mon, Apr 3, 1995	8.22	8.34	8.19	8.22
1001	NYSE	BK	Fri, Mar 31, 1995	8.28	8.28	8.19	8.25
1000	NYSE	BK	Thu, Mar 30, 1995	8.09	8.38	8.03	8.38
999	NYSE	BK	Wed, Mar 29, 1995	8.06	8.13	7.88	7.97
998	NYSE	BK	Tue, Mar 28, 1995	8.06	8.09	7.97	8.06
997	NYSE	BK	Mon, Mar 27, 1995	8.00	8.06	7.91	8.06
996	NYSE	BK	Fri, Mar 24, 1995	7.91	8.00	7.88	8.00
995	NYSE	BK	Thu, Mar 23, 1995	7.59	7.66	7.53	7.56
994	NYSE	BK	Wed, Mar 22, 1995	7.66	7.66	7.50	7.63
993	NYSE	BK	Tue, Mar 21, 1995	7.75	7.78	7.63	7.63
992	NYSE	BK	Mon, Mar 20, 1995	7.78	7.84	7.72	7.75
991	NYSE	BK	Fri, Mar 17, 1995	8.00	8.00	7.81	7.81
990	NYSE	BK	Thu, Mar 16, 1995	7.91	8.00	7.91	8.00
989	NYSE	BK	Wed, Mar 15, 1995	7.88	7.94	7.78	7.94
988	NYSE	BK	Tue, Mar 14, 1995	7.75	7.91	7.72	7.88
987	NYSE	BK	Mon, Mar 13, 1995	7.75	7.78	7.66	7.72
986	NYSE	BK	Fri, Mar 10, 1995	7.69	7.84	7.66	7.81
985	NYSE	BK	Thu, Mar 9, 1995	7.69	7.81	7.63	7.66
984	NYSE	BK	Wed, Mar 8, 1995	7.91	7.97	7.69	7.69
983	NYSE	BK	Tue, Mar 7, 1995	7.91	7.97	7.88	7.88
982	NYSE	BK	Mon, Mar 6, 1995	8.03	8.06	7.94	7.94
981	NYSE	BK	Fri, Mar 3, 1995	8.22	8.25	8.19	8.19
980	NYSE	BK	Thu, Mar 2, 1995	8.25	8.31	8.22	8.31
979	NYSE	BK	Wed, Mar 1, 1995	8.31	8.34	8.22	8.25
978	NYSE	BK	Tue, Feb 28, 1995	8.19	8.38	8.19	8.38
977	NYSE	BK	Mon, Feb 27, 1995	8.19	8.22	8.16	8.22
976	NYSE	BK	Fri, Feb 24, 1995	8.19	8.25	8.13	8.25
975	NYSE	BK	Thu, Feb 23, 1995	8.06	8.25	8.06	8.22
974	NYSE	BK	Wed, Feb 22, 1995	8.00	8.03	7.97	8.00
973	NYSE	BK	Tue, Feb 21, 1995	8.09	8.09	8.00	8.00
972	NYSE	BK	Fri, Feb 17, 1995	8.13	8.16	8.03	8.06
971	NYSE	BK	Thu, Feb 16, 1995	8.25	8.27	8.09	8.13
970	NYSE	BK	Wed, Feb 15, 1995	8.13	8.25	8.13	8.22
969	NYSE	BK	Tue, Feb 14, 1995	8.13	8.16	8.00	8.09
968	NYSE	BK	Mon, Feb 13, 1995	8.00	8.09	8.00	8.06
967	NYSE	BK	Fri, Feb 10, 1995	7.91	8.06	7.91	8.06
966	NYSE	BK	Thu, Feb 9, 1995	7.88	8.00	7.88	7.97
965	NYSE	BK	Wed, Feb 8, 1995	8.06	8.13	7.84	7.91
964	NYSE	BK	Tue, Feb 7, 1995	8.13	8.19	8.00	8.00
963	NYSE	BK	Mon, Feb 6, 1995	7.88	8.06	7.88	8.06
962	NYSE	BK	Fri, Feb 3, 1995	7.72	8.06	7.72	7.91
961	NYSE	BK	Thu, Feb 2, 1995	7.53	7.69	7.47	7.69
960	NYSE	BK	Wed, Feb 1, 1995	7.56	7.63	7.50	7.53
959	NYSE	BK	Tue, Jan 31, 1995	7.53	7.59	7.47	7.50
958	NYSE	BK	Mon, Jan 30, 1995	7.72	7.75	7.56	7.56
957	NYSE	BK	Fri, Jan 27, 1995	7.63	7.75	7.59	7.72
956	NYSE	BK	Thu, Jan 26, 1995	7.47	7.59	7.47	7.59
955	NYSE	BK	Wed, Jan 25, 1995	7.31	7.59	7.28	7.44
954	NYSE	BK	Tue, Jan 24, 1995	7.31	7.47	7.31	7.34
953	NYSE	BK	Mon, Jan 23, 1995	7.22	7.31	7.13	7.31
952	NYSE	BK	Fri, Jan 20, 1995	7.31	7.31	7.22	7.25
951	NYSE	BK	Thu, Jan 19, 1995	7.38	7.38	7.28	7.31
950	NYSE	BK	Wed, Jan 18, 1995	7.63	7.66	7.31	7.38
949	NYSE	BK	Tue, Jan 17, 1995	7.81	7.84	7.56	7.66
948	NYSE	BK	Mon, Jan 16, 1995	7.63	7.88	7.63	7.84
947	NYSE	BK	Fri, Jan 13, 1995	7.38	7.66	7.38	7.63
946	NYSE	BK	Thu, Jan 12, 1995	7.38	7.41	7.28	7.34
945	NYSE	BK	Wed, Jan 11, 1995	7.44	7.50	7.31	7.44
944	NYSE	BK	Tue, Jan 10, 1995	7.47	7.56	7.44	7.44
943	NYSE	BK	Mon, Jan 9, 1995	7.44	7.53	7.44	7.47
942	NYSE	BK	Fri, Jan 6, 1995	7.47	7.56	7.47	7.47
941	NYSE	BK	Thu, Jan 5, 1995	7.41	7.50	7.41	7.44
940	NYSE	BK	Wed, Jan 4, 1995	7.41	7.44	7.38	7.44
939	NYSE	BK	Tue, Jan 3, 1995	7.44	7.44	7.31	7.38
938	NYSE	BK	Fri, Dec 30, 1994	7.56	7.59	7.25	7.44
937	NYSE	BK	Thu, Dec 29, 1994	7.50	7.53	7.44	7.50
936	NYSE	BK	Wed, Dec 28, 1994	7.50	7.53	7.44	7.44
935	NYSE	BK	Tue, Dec 27, 1994	7.63	7.63	7.47	7.47
934	NYSE	BK	Fri, Dec 23, 1994	7.63	7.63	7.53	7.59
933	NYSE	BK	Thu, Dec 22, 1994	7.53	7.53	7.44	7.53
932	NYSE	BK	Wed, Dec 21, 1994	7.53	7.69	7.50	7.53
931	NYSE	BK	Tue, Dec 20, 1994	7.34	7.63	7.34	7.63
930	NYSE	BK	Mon, Dec 19, 1994	7.25	7.44	7.19	7.34
929	NYSE	BK	Fri, Dec 16, 1994	7.06	7.25	7.06	7.19
928	NYSE	BK	Thu, Dec 15, 1994	7.13	7.22	7.09	7.13
927	NYSE	BK	Wed, Dec 14, 1994	7.09	7.19	7.06	7.06
926	NYSE	BK	Tue, Dec 13, 1994	6.88	7.06	6.78	7.00
925	NYSE	BK	Mon, Dec 12, 1994	6.78	6.84	6.75	6.81
924	NYSE	BK	Fri, Dec 9, 1994	6.66	6.84	6.59	6.84
923	NYSE	BK	Thu, Dec 8, 1994	6.88	6.97	6.69	6.69
922	NYSE	BK	Wed, Dec 7, 1994	6.91	6.97	6.84	6.97
921	NYSE	BK	Tue, Dec 6, 1994	6.91	6.94	6.81	6.94
920	NYSE	BK	Mon, Dec 5, 1994	6.88	7.09	6.84	6.97
919	NYSE	BK	Fri, Dec 2, 1994	6.75	6.88	6.72	6.81
918	NYSE	BK	Thu, Dec 1, 1994	6.91	6.94	6.75	6.81
917	NYSE	BK	Wed, Nov 30, 1994	7.06	7.09	6.94	6.97
916	NYSE	BK	Tue, Nov 29, 1994	7.09	7.16	6.94	7.03
915	NYSE	BK	Mon, Nov 28, 1994	7.19	7.19	7.06	7.13
914	NYSE	BK	Fri, Nov 25, 1994	7.22	7.31	7.19	7.19
913	NYSE	BK	Wed, Nov 23, 1994	6.88	7.22	6.84	7.16
912	NYSE	BK	Tue, Nov 22, 1994	7.13	7.13	6.81	6.84
911	NYSE	BK	Mon, Nov 21, 1994	7.31	7.31	7.13	7.13
910	NYSE	BK	Fri, Nov 18, 1994	7.38	7.38	7.28	7.34
909	NYSE	BK	Thu, Nov 17, 1994	7.59	7.59	7.31	7.34
908	NYSE	BK	Wed, Nov 16, 1994	7.66	7.69	7.56	7.59
907	NYSE	BK	Tue, Nov 15, 1994	7.69	7.75	7.59	7.66
906	NYSE	BK	Mon, Nov 14, 1994	7.56	7.72	7.56	7.72
905	NYSE	BK	Fri, Nov 11, 1994	7.69	7.69	7.47	7.53
904	NYSE	BK	Thu, Nov 10, 1994	7.78	7.81	7.69	7.72
903	NYSE	BK	Wed, Nov 9, 1994	7.81	7.88	7.72	7.75
902	NYSE	BK	Tue, Nov 8, 1994	7.81	7.88	7.75	7.75
901	NYSE	BK	Mon, Nov 7, 1994	7.84	7.88	7.81	7.84
900	NYSE	BK	Fri, Nov 4, 1994	8.00	8.00	7.88	7.91
899	NYSE	BK	Thu, Nov 3, 1994	7.94	7.97	7.91	7.94
898	NYSE	BK	Wed, Nov 2, 1994	7.84	7.97	7.81	7.94
897	NYSE	BK	Tue, Nov 1, 1994	7.94	7.94	7.84	7.91
896	NYSE	BK	Mon, Oct 31, 1994	7.97	8.00	7.94	7.97
895	NYSE	BK	Fri, Oct 28, 1994	7.84	7.97	7.84	7.94
894	NYSE	BK	Thu, Oct 27, 1994	7.75	7.88	7.72	7.84
893	NYSE	BK	Wed, Oct 26, 1994	7.56	7.75	7.56	7.75
892	NYSE	BK	Tue, Oct 25, 1994	7.44	7.56	7.41	7.50
891	NYSE	BK	Mon, Oct 24, 1994	7.53	7.56	7.41	7.44
890	NYSE	BK	Fri, Oct 21, 1994	7.63	7.63	7.50	7.56
889	NYSE	BK	Thu, Oct 20, 1994	7.63	7.66	7.47	7.63
888	NYSE	BK	Wed, Oct 19, 1994	7.66	7.72	7.59	7.66
887	NYSE	BK	Tue, Oct 18, 1994	7.63	7.72	7.53	7.69
886	NYSE	BK	Mon, Oct 17, 1994	7.72	7.75	7.63	7.66
885	NYSE	BK	Fri, Oct 14, 1994	7.75	7.78	7.72	7.75
884	NYSE	BK	Thu, Oct 13, 1994	7.56	7.78	7.56	7.69
883	NYSE	BK	Wed, Oct 12, 1994	7.38	7.50	7.38	7.50
882	NYSE	BK	Tue, Oct 11, 1994	7.28	7.44	7.28	7.38
881	NYSE	BK	Mon, Oct 10, 1994	7.44	7.47	7.28	7.28
880	NYSE	BK	Fri, Oct 7, 1994	7.44	7.53	7.44	7.44
879	NYSE	BK	Thu, Oct 6, 1994	7.44	7.50	7.41	7.47
878	NYSE	BK	Wed, Oct 5, 1994	7.28	7.47	7.16	7.44
877	NYSE	BK	Tue, Oct 4, 1994	7.34	7.34	7.25	7.34
876	NYSE	BK	Mon, Oct 3, 1994	7.47	7.47	7.38	7.41
875	NYSE	BK	Fri, Sep 30, 1994	7.47	7.53	7.41	7.41
874	NYSE	BK	Thu, Sep 29, 1994	7.59	7.59	7.44	7.56
873	NYSE	BK	Wed, Sep 28, 1994	7.56	7.59	7.53	7.56
872	NYSE	BK	Tue, Sep 27, 1994	7.66	7.72	7.53	7.53
871	NYSE	BK	Mon, Sep 26, 1994	7.72	7.72	7.63	7.69
870	NYSE	BK	Fri, Sep 23, 1994	7.72	7.78	7.63	7.69
869	NYSE	BK	Thu, Sep 22, 1994	7.91	7.91	7.69	7.75
868	NYSE	BK	Wed, Sep 21, 1994	7.69	7.81	7.63	7.81
867	NYSE	BK	Tue, Sep 20, 1994	7.84	7.84	7.59	7.59
866	NYSE	BK	Mon, Sep 19, 1994	8.06	8.06	7.94	7.94
865	NYSE	BK	Fri, Sep 16, 1994	8.06	8.06	7.91	8.06
864	NYSE	BK	Thu, Sep 15, 1994	8.06	8.09	8.03	8.06
863	NYSE	BK	Wed, Sep 14, 1994	7.91	8.13	7.91	8.06
862	NYSE	BK	Tue, Sep 13, 1994	7.88	7.97	7.88	7.97
861	NYSE	BK	Mon, Sep 12, 1994	7.94	7.97	7.84	7.88
860	NYSE	BK	Fri, Sep 9, 1994	8.03	8.03	7.94	7.94
859	NYSE	BK	Thu, Sep 8, 1994	8.00	8.09	8.00	8.09
858	NYSE	BK	Wed, Sep 7, 1994	8.00	8.03	7.91	8.03
857	NYSE	BK	Tue, Sep 6, 1994	8.03	8.03	7.97	8.00
856	NYSE	BK	Fri, Sep 2, 1994	8.09	8.13	8.03	8.06
855	NYSE	BK	Thu, Sep 1, 1994	8.09	8.16	8.09	8.16
854	NYSE	BK	Wed, Aug 31, 1994	8.09	8.22	8.06	8.09
853	NYSE	BK	Tue, Aug 30, 1994	8.13	8.13	8.06	8.13
852	NYSE	BK	Mon, Aug 29, 1994	8.16	8.31	8.13	8.13
851	NYSE	BK	Fri, Aug 26, 1994	8.03	8.22	8.03	8.13
850	NYSE	BK	Thu, Aug 25, 1994	8.00	8.13	8.00	8.03
849	NYSE	BK	Wed, Aug 24, 1994	8.03	8.09	7.97	8.06
848	NYSE	BK	Tue, Aug 23, 1994	8.06	8.13	8.06	8.09
847	NYSE	BK	Mon, Aug 22, 1994	8.03	8.06	7.94	8.06
846	NYSE	BK	Fri, Aug 19, 1994	7.97	8.03	7.94	8.00
845	NYSE	BK	Thu, Aug 18, 1994	8.03	8.03	7.94	7.97
844	NYSE	BK	Wed, Aug 17, 1994	8.00	8.09	7.97	8.06
843	NYSE	BK	Tue, Aug 16, 1994	7.94	7.97	7.91	7.97
842	NYSE	BK	Mon, Aug 15, 1994	7.94	8.00	7.88	7.88
841	NYSE	BK	Fri, Aug 12, 1994	7.97	8.06	7.91	7.94
840	NYSE	BK	Thu, Aug 11, 1994	7.91	7.97	7.91	7.97
839	NYSE	BK	Wed, Aug 10, 1994	7.97	8.00	7.94	7.97
838	NYSE	BK	Tue, Aug 9, 1994	7.97	7.97	7.91	7.97
837	NYSE	BK	Mon, Aug 8, 1994	7.97	7.97	7.91	7.97
836	NYSE	BK	Fri, Aug 5, 1994	7.94	8.00	7.94	7.97
835	NYSE	BK	Thu, Aug 4, 1994	7.94	8.00	7.88	8.00
834	NYSE	BK	Wed, Aug 3, 1994	7.94	7.97	7.91	7.94
833	NYSE	BK	Tue, Aug 2, 1994	7.97	8.00	7.91	7.91
832	NYSE	BK	Mon, Aug 1, 1994	7.94	7.97	7.91	7.97
831	NYSE	BK	Fri, Jul 29, 1994	7.78	7.94	7.78	7.91
830	NYSE	BK	Thu, Jul 28, 1994	7.59	7.81	7.53	7.81
829	NYSE	BK	Wed, Jul 27, 1994	7.56	7.59	7.53	7.59
828	NYSE	BK	Tue, Jul 26, 1994	7.53	7.59	7.50	7.56
827	NYSE	BK	Mon, Jul 25, 1994	7.44	7.59	7.41	7.59
826	NYSE	BK	Fri, Jul 22, 1994	7.59	7.59	7.41	7.44
825	NYSE	BK	Thu, Jul 21, 1994	7.41	7.59	7.41	7.53
824	NYSE	BK	Wed, Jul 20, 1994	7.50	7.50	7.38	7.44
823	NYSE	BK	Tue, Jul 19, 1994	7.53	7.56	7.41	7.50
822	NYSE	BK	Mon, Jul 18, 1994	7.47	7.53	7.47	7.53
821	NYSE	BK	Fri, Jul 15, 1994	7.56	7.69	7.50	7.56
820	NYSE	BK	Thu, Jul 14, 1994	7.44	7.69	7.41	7.56
819	NYSE	BK	Wed, Jul 13, 1994	7.34	7.44	7.34	7.44
818	NYSE	BK	Tue, Jul 12, 1994	7.28	7.38	7.22	7.34
817	NYSE	BK	Mon, Jul 11, 1994	7.28	7.31	7.16	7.22
816	NYSE	BK	Fri, Jul 8, 1994	7.34	7.34	7.28	7.31
815	NYSE	BK	Thu, Jul 7, 1994	7.31	7.38	7.31	7.34
814	NYSE	BK	Wed, Jul 6, 1994	7.22	7.31	7.16	7.28
813	NYSE	BK	Tue, Jul 5, 1994	7.13	7.31	7.13	7.25
812	NYSE	BK	Fri, Jul 1, 1994	7.16	7.25	7.06	7.16
811	NYSE	BK	Thu, Jun 30, 1994	7.31	7.34	7.19	7.22
810	NYSE	BK	Wed, Jun 29, 1994	7.22	7.38	7.22	7.31
809	NYSE	BK	Tue, Jun 28, 1994	7.31	7.34	7.22	7.22
808	NYSE	BK	Mon, Jun 27, 1994	7.00	7.38	6.97	7.34
807	NYSE	BK	Fri, Jun 24, 1994	7.13	7.13	6.94	7.00
806	NYSE	BK	Thu, Jun 23, 1994	7.19	7.25	7.03	7.09
805	NYSE	BK	Wed, Jun 22, 1994	7.25	7.28	7.13	7.25
804	NYSE	BK	Tue, Jun 21, 1994	7.44	7.44	7.19	7.19
803	NYSE	BK	Mon, Jun 20, 1994	7.47	7.47	7.38	7.44
802	NYSE	BK	Fri, Jun 17, 1994	7.56	7.59	7.50	7.53
801	NYSE	BK	Thu, Jun 16, 1994	7.84	7.84	7.59	7.75
800	NYSE	BK	Wed, Jun 15, 1994	7.97	7.97	7.81	7.84
799	NYSE	BK	Tue, Jun 14, 1994	8.00	8.03	7.91	7.97
798	NYSE	BK	Mon, Jun 13, 1994	7.84	8.03	7.84	8.00
797	NYSE	BK	Fri, Jun 10, 1994	7.84	7.88	7.75	7.78
796	NYSE	BK	Thu, Jun 9, 1994	7.75	7.84	7.69	7.78
795	NYSE	BK	Wed, Jun 8, 1994	7.78	7.81	7.72	7.75
794	NYSE	BK	Tue, Jun 7, 1994	7.66	7.78	7.66	7.78
793	NYSE	BK	Mon, Jun 6, 1994	7.69	7.75	7.63	7.69
792	NYSE	BK	Fri, Jun 3, 1994	7.53	7.72	7.50	7.69
791	NYSE	BK	Thu, Jun 2, 1994	7.59	7.66	7.50	7.56
790	NYSE	BK	Wed, Jun 1, 1994	7.44	7.69	7.41	7.63
789	NYSE	BK	Tue, May 31, 1994	7.44	7.44	7.31	7.38
788	NYSE	BK	Fri, May 27, 1994	7.41	7.44	7.31	7.44
787	NYSE	BK	Thu, May 26, 1994	7.47	7.47	7.38	7.41
786	NYSE	BK	Wed, May 25, 1994	7.50	7.50	7.38	7.44
785	NYSE	BK	Tue, May 24, 1994	7.56	7.63	7.53	7.56
784	NYSE	BK	Mon, May 23, 1994	7.34	7.50	7.31	7.50
783	NYSE	BK	Fri, May 20, 1994	7.22	7.34	7.19	7.31
782	NYSE	BK	Thu, May 19, 1994	7.38	7.38	7.22	7.31
781	NYSE	BK	Wed, May 18, 1994	7.16	7.38	7.16	7.38
780	NYSE	BK	Tue, May 17, 1994	6.94	7.13	6.94	7.09
779	NYSE	BK	Mon, May 16, 1994	6.88	6.94	6.84	6.94
778	NYSE	BK	Fri, May 13, 1994	6.98	6.98	6.91	6.95
777	NYSE	BK	Thu, May 12, 1994	6.95	6.98	6.94	6.97
776	NYSE	BK	Wed, May 11, 1994	6.97	7.00	6.88	6.94
775	NYSE	BK	Tue, May 10, 1994	6.94	7.00	6.92	6.95
774	NYSE	BK	Mon, May 9, 1994	6.91	6.94	6.89	6.89
773	NYSE	BK	Fri, May 6, 1994	6.94	6.94	6.88	6.94
772	NYSE	BK	Thu, May 5, 1994	6.94	6.97	6.94	6.97
771	NYSE	BK	Wed, May 4, 1994	6.95	6.97	6.92	6.97
770	NYSE	BK	Tue, May 3, 1994	6.98	6.98	6.94	6.97
769	NYSE	BK	Mon, May 2, 1994	6.89	7.03	6.86	6.98
768	NYSE	BK	Fri, Apr 29, 1994	6.81	6.95	6.80	6.92
767	NYSE	BK	Thu, Apr 28, 1994	6.84	6.84	6.75	6.80
766	NYSE	BK	Tue, Apr 26, 1994	6.83	6.91	6.80	6.84
765	NYSE	BK	Mon, Apr 25, 1994	6.72	6.84	6.72	6.83
764	NYSE	BK	Fri, Apr 22, 1994	6.84	6.86	6.73	6.73
763	NYSE	BK	Thu, Apr 21, 1994	6.89	6.91	6.83	6.86
762	NYSE	BK	Wed, Apr 20, 1994	6.88	6.91	6.86	6.89
761	NYSE	BK	Tue, Apr 19, 1994	6.86	6.91	6.83	6.88
760	NYSE	BK	Mon, Apr 18, 1994	6.91	6.95	6.84	6.89
759	NYSE	BK	Fri, Apr 15, 1994	6.92	6.98	6.92	6.97
758	NYSE	BK	Thu, Apr 14, 1994	6.94	7.05	6.94	7.03
757	NYSE	BK	Wed, Apr 13, 1994	6.98	7.02	6.91	6.98
756	NYSE	BK	Tue, Apr 12, 1994	6.75	7.00	6.68	6.97
755	NYSE	BK	Mon, Apr 11, 1994	6.50	6.72	6.47	6.72
754	NYSE	BK	Fri, Apr 8, 1994	6.50	6.59	6.45	6.50
753	NYSE	BK	Thu, Apr 7, 1994	6.38	6.53	6.36	6.52
752	NYSE	BK	Wed, Apr 6, 1994	6.38	6.38	6.34	6.38
751	NYSE	BK	Tue, Apr 5, 1994	6.31	6.38	6.31	6.38
750	NYSE	BK	Mon, Apr 4, 1994	6.30	6.30	6.23	6.27
749	NYSE	BK	Thu, Mar 31, 1994	6.36	6.41	6.23	6.38
748	NYSE	BK	Wed, Mar 30, 1994	6.44	6.44	6.36	6.38
747	NYSE	BK	Tue, Mar 29, 1994	6.55	6.55	6.44	6.45
746	NYSE	BK	Mon, Mar 28, 1994	6.55	6.56	6.47	6.53
745	NYSE	BK	Fri, Mar 25, 1994	6.61	6.61	6.55	6.55
744	NYSE	BK	Thu, Mar 24, 1994	6.67	6.70	6.61	6.63
743	NYSE	BK	Wed, Mar 23, 1994	6.70	6.78	6.69	6.72
742	NYSE	BK	Tue, Mar 22, 1994	6.63	6.77	6.63	6.70
741	NYSE	BK	Mon, Mar 21, 1994	6.66	6.66	6.59	6.64
740	NYSE	BK	Fri, Mar 18, 1994	6.67	6.69	6.64	6.66
739	NYSE	BK	Thu, Mar 17, 1994	6.73	6.73	6.67	6.69
738	NYSE	BK	Wed, Mar 16, 1994	6.61	6.75	6.58	6.73
737	NYSE	BK	Tue, Mar 15, 1994	6.59	6.63	6.58	6.61
736	NYSE	BK	Mon, Mar 14, 1994	6.58	6.59	6.52	6.56
735	NYSE	BK	Fri, Mar 11, 1994	6.48	6.56	6.41	6.55
734	NYSE	BK	Thu, Mar 10, 1994	6.48	6.52	6.47	6.50
733	NYSE	BK	Wed, Mar 9, 1994	6.48	6.50	6.39	6.47
732	NYSE	BK	Tue, Mar 8, 1994	6.52	6.53	6.48	6.50
731	NYSE	BK	Mon, Mar 7, 1994	6.56	6.59	6.36	6.47
730	NYSE	BK	Fri, Mar 4, 1994	6.56	6.58	6.48	6.52
729	NYSE	BK	Thu, Mar 3, 1994	6.70	6.70	6.56	6.56
728	NYSE	BK	Wed, Mar 2, 1994	6.73	6.73	6.59	6.70
727	NYSE	BK	Tue, Mar 1, 1994	6.81	6.81	6.69	6.81
726	NYSE	BK	Mon, Feb 28, 1994	6.80	6.91	6.80	6.80
725	NYSE	BK	Fri, Feb 25, 1994	6.75	6.81	6.72	6.80
724	NYSE	BK	Thu, Feb 24, 1994	6.69	6.84	6.66	6.70
723	NYSE	BK	Wed, Feb 23, 1994	6.72	6.78	6.70	6.75
722	NYSE	BK	Tue, Feb 22, 1994	6.56	6.72	6.56	6.72
721	NYSE	BK	Fri, Feb 18, 1994	6.61	6.61	6.58	6.58
720	NYSE	BK	Thu, Feb 17, 1994	6.63	6.66	6.58	6.61
719	NYSE	BK	Wed, Feb 16, 1994	6.64	6.64	6.56	6.58
718	NYSE	BK	Tue, Feb 15, 1994	6.66	6.67	6.59	6.63
717	NYSE	BK	Mon, Feb 14, 1994	6.61	6.66	6.56	6.66
716	NYSE	BK	Fri, Feb 11, 1994	6.61	6.63	6.55	6.59
715	NYSE	BK	Thu, Feb 10, 1994	6.73	6.75	6.59	6.64
714	NYSE	BK	Wed, Feb 9, 1994	6.69	6.75	6.69	6.73
713	NYSE	BK	Tue, Feb 8, 1994	6.78	6.78	6.69	6.69
712	NYSE	BK	Mon, Feb 7, 1994	6.73	6.75	6.66	6.70
711	NYSE	BK	Fri, Feb 4, 1994	7.00	7.02	6.77	6.77
710	NYSE	BK	Thu, Feb 3, 1994	7.08	7.08	6.97	7.00
709	NYSE	BK	Wed, Feb 2, 1994	7.05	7.08	7.00	7.08
708	NYSE	BK	Tue, Feb 1, 1994	7.06	7.06	6.98	7.02
707	NYSE	BK	Mon, Jan 31, 1994	7.03	7.06	7.00	7.05
706	NYSE	BK	Fri, Jan 28, 1994	6.98	7.03	6.97	7.03
705	NYSE	BK	Thu, Jan 27, 1994	6.81	6.92	6.78	6.92
704	NYSE	BK	Wed, Jan 26, 1994	6.78	6.83	6.70	6.77
703	NYSE	BK	Tue, Jan 25, 1994	6.81	6.83	6.78	6.78
702	NYSE	BK	Mon, Jan 24, 1994	6.92	6.92	6.75	6.80
701	NYSE	BK	Fri, Jan 21, 1994	6.97	7.00	6.89	6.92
700	NYSE	BK	Thu, Jan 20, 1994	6.92	6.97	6.92	6.97
699	NYSE	BK	Wed, Jan 19, 1994	7.08	7.08	6.89	6.94
698	NYSE	BK	Tue, Jan 18, 1994	7.11	7.11	7.06	7.06
697	NYSE	BK	Mon, Jan 17, 1994	7.20	7.20	7.09	7.11
696	NYSE	BK	Fri, Jan 14, 1994	7.28	7.28	7.13	7.17
695	NYSE	BK	Thu, Jan 13, 1994	7.25	7.41	7.20	7.34
694	NYSE	BK	Wed, Jan 12, 1994	7.38	7.39	7.31	7.34
693	NYSE	BK	Tue, Jan 11, 1994	7.41	7.41	7.31	7.33
692	NYSE	BK	Mon, Jan 10, 1994	7.30	7.44	7.28	7.42
691	NYSE	BK	Fri, Jan 7, 1994	7.14	7.28	7.14	7.28
690	NYSE	BK	Thu, Jan 6, 1994	7.25	7.27	7.14	7.16
689	NYSE	BK	Wed, Jan 5, 1994	7.16	7.25	7.16	7.25
688	NYSE	BK	Tue, Jan 4, 1994	7.11	7.20	7.09	7.16
687	NYSE	BK	Mon, Jan 3, 1994	7.11	7.14	7.08	7.14
686	NYSE	BK	Fri, Dec 31, 1993	7.13	7.17	7.11	7.13
685	NYSE	BK	Thu, Dec 30, 1993	7.16	7.16	7.11	7.13
684	NYSE	BK	Wed, Dec 29, 1993	7.16	7.19	7.14	7.16
683	NYSE	BK	Tue, Dec 28, 1993	7.13	7.16	7.11	7.16
682	NYSE	BK	Mon, Dec 27, 1993	7.16	7.19	7.09	7.11
681	NYSE	BK	Thu, Dec 23, 1993	7.16	7.17	7.14	7.17
680	NYSE	BK	Wed, Dec 22, 1993	7.22	7.22	7.09	7.16
679	NYSE	BK	Tue, Dec 21, 1993	7.28	7.28	7.16	7.22
678	NYSE	BK	Mon, Dec 20, 1993	7.22	7.31	7.20	7.28
677	NYSE	BK	Fri, Dec 17, 1993	7.08	7.23	7.06	7.22
676	NYSE	BK	Thu, Dec 16, 1993	7.06	7.11	7.06	7.08
675	NYSE	BK	Wed, Dec 15, 1993	6.95	7.00	6.95	6.95
674	NYSE	BK	Tue, Dec 14, 1993	6.94	6.94	6.88	6.94
673	NYSE	BK	Mon, Dec 13, 1993	6.94	6.94	6.89	6.94
672	NYSE	BK	Fri, Dec 10, 1993	6.97	6.98	6.91	6.94
671	NYSE	BK	Thu, Dec 9, 1993	6.98	6.98	6.92	6.94
670	NYSE	BK	Wed, Dec 8, 1993	6.98	6.98	6.91	6.95
669	NYSE	BK	Tue, Dec 7, 1993	6.98	7.00	6.95	6.97
668	NYSE	BK	Mon, Dec 6, 1993	6.98	7.00	6.94	6.97
667	NYSE	BK	Fri, Dec 3, 1993	6.97	7.05	6.92	7.03
666	NYSE	BK	Thu, Dec 2, 1993	6.98	6.98	6.94	6.97
665	NYSE	BK	Wed, Dec 1, 1993	6.97	7.00	6.97	6.98
664	NYSE	BK	Tue, Nov 30, 1993	6.89	6.95	6.89	6.95
663	NYSE	BK	Mon, Nov 29, 1993	6.88	6.95	6.88	6.88
662	NYSE	BK	Fri, Nov 26, 1993	6.86	6.88	6.83	6.83
661	NYSE	BK	Wed, Nov 24, 1993	6.78	6.88	6.77	6.84
660	NYSE	BK	Tue, Nov 23, 1993	6.69	6.78	6.67	6.78
659	NYSE	BK	Mon, Nov 22, 1993	6.75	6.75	6.64	6.66
658	NYSE	BK	Fri, Nov 19, 1993	6.80	6.83	6.73	6.75
657	NYSE	BK	Thu, Nov 18, 1993	6.77	6.83	6.77	6.80
656	NYSE	BK	Wed, Nov 17, 1993	6.92	6.92	6.72	6.78
655	NYSE	BK	Tue, Nov 16, 1993	6.81	6.91	6.78	6.91
654	NYSE	BK	Mon, Nov 15, 1993	6.86	6.88	6.80	6.81
653	NYSE	BK	Fri, Nov 12, 1993	6.83	6.89	6.83	6.86
652	NYSE	BK	Thu, Nov 11, 1993	6.89	6.91	6.81	6.84
651	NYSE	BK	Wed, Nov 10, 1993	6.88	6.89	6.84	6.89
650	NYSE	BK	Tue, Nov 9, 1993	6.84	6.94	6.84	6.88
649	NYSE	BK	Mon, Nov 8, 1993	6.84	6.88	6.75	6.78
648	NYSE	BK	Fri, Nov 5, 1993	6.56	6.81	6.56	6.78
647	NYSE	BK	Thu, Nov 4, 1993	6.66	6.67	6.59	6.59
646	NYSE	BK	Wed, Nov 3, 1993	6.69	6.69	6.53	6.66
645	NYSE	BK	Tue, Nov 2, 1993	6.77	6.77	6.59	6.69
644	NYSE	BK	Mon, Nov 1, 1993	6.63	6.78	6.63	6.77
643	NYSE	BK	Fri, Oct 29, 1993	6.63	6.66	6.61	6.66
642	NYSE	BK	Thu, Oct 28, 1993	6.61	6.69	6.61	6.63
641	NYSE	BK	Wed, Oct 27, 1993	6.72	6.77	6.58	6.59
640	NYSE	BK	Tue, Oct 26, 1993	6.77	6.77	6.63	6.70
639	NYSE	BK	Mon, Oct 25, 1993	6.86	6.94	6.72	6.77
638	NYSE	BK	Fri, Oct 22, 1993	6.92	6.94	6.78	6.86
637	NYSE	BK	Thu, Oct 21, 1993	6.72	6.92	6.72	6.92
636	NYSE	BK	Wed, Oct 20, 1993	6.59	6.73	6.59	6.73
635	NYSE	BK	Tue, Oct 19, 1993	6.70	6.81	6.52	6.59
634	NYSE	BK	Mon, Oct 18, 1993	6.91	7.00	6.70	6.75
633	NYSE	BK	Fri, Oct 15, 1993	7.00	7.11	6.94	6.97
632	NYSE	BK	Thu, Oct 14, 1993	7.19	7.20	6.98	7.00
631	NYSE	BK	Wed, Oct 13, 1993	6.98	7.19	6.98	7.19
630	NYSE	BK	Tue, Oct 12, 1993	6.91	6.97	6.89	6.94
629	NYSE	BK	Mon, Oct 11, 1993	6.94	6.97	6.88	6.91
628	NYSE	BK	Fri, Oct 8, 1993	6.91	6.98	6.91	6.91
627	NYSE	BK	Thu, Oct 7, 1993	7.08	7.08	6.89	6.91
626	NYSE	BK	Wed, Oct 6, 1993	7.06	7.14	7.06	7.08
625	NYSE	BK	Tue, Oct 5, 1993	7.16	7.27	7.06	7.08
624	NYSE	BK	Mon, Oct 4, 1993	7.09	7.16	7.08	7.16
623	NYSE	BK	Fri, Oct 1, 1993	7.06	7.09	7.05	7.08
622	NYSE	BK	Thu, Sep 30, 1993	7.11	7.16	7.06	7.08
621	NYSE	BK	Wed, Sep 29, 1993	7.08	7.19	7.08	7.11
620	NYSE	BK	Tue, Sep 28, 1993	7.00	7.09	7.00	7.06
619	NYSE	BK	Mon, Sep 27, 1993	6.94	7.03	6.94	7.00
618	NYSE	BK	Fri, Sep 24, 1993	6.81	6.86	6.77	6.86
617	NYSE	BK	Thu, Sep 23, 1993	6.59	6.63	6.56	6.63
616	NYSE	BK	Wed, Sep 22, 1993	6.56	6.61	6.50	6.55
615	NYSE	BK	Tue, Sep 21, 1993	6.69	6.75	6.52	6.53
614	NYSE	BK	Mon, Sep 20, 1993	6.72	6.78	6.69	6.70
613	NYSE	BK	Fri, Sep 17, 1993	6.67	6.77	6.66	6.69
612	NYSE	BK	Thu, Sep 16, 1993	6.77	6.80	6.69	6.72
611	NYSE	BK	Wed, Sep 15, 1993	6.81	6.83	6.75	6.77
610	NYSE	BK	Tue, Sep 14, 1993	6.88	6.88	6.83	6.83
609	NYSE	BK	Mon, Sep 13, 1993	7.14	7.16	6.91	6.92
608	NYSE	BK	Fri, Sep 10, 1993	6.97	7.13	6.92	7.05
607	NYSE	BK	Thu, Sep 9, 1993	6.73	6.86	6.73	6.86
606	NYSE	BK	Wed, Sep 8, 1993	6.72	6.80	6.69	6.70
605	NYSE	BK	Tue, Sep 7, 1993	6.72	6.81	6.69	6.70
604	NYSE	BK	Fri, Sep 3, 1993	6.67	6.73	6.66	6.69
603	NYSE	BK	Thu, Sep 2, 1993	6.64	6.69	6.64	6.66
602	NYSE	BK	Wed, Sep 1, 1993	6.66	6.67	6.61	6.64
601	NYSE	BK	Tue, Aug 31, 1993	6.59	6.67	6.56	6.67
600	NYSE	BK	Mon, Aug 30, 1993	6.56	6.64	6.47	6.59
599	NYSE	BK	Fri, Aug 27, 1993	6.63	6.64	6.55	6.55
598	NYSE	BK	Thu, Aug 26, 1993	6.75	6.75	6.64	6.64
597	NYSE	BK	Wed, Aug 25, 1993	6.78	6.81	6.75	6.75
596	NYSE	BK	Tue, Aug 24, 1993	6.64	6.80	6.63	6.78
595	NYSE	BK	Mon, Aug 23, 1993	6.64	6.69	6.63	6.66
594	NYSE	BK	Fri, Aug 20, 1993	6.66	6.70	6.64	6.64
593	NYSE	BK	Thu, Aug 19, 1993	6.59	6.67	6.59	6.66
592	NYSE	BK	Wed, Aug 18, 1993	6.67	6.72	6.58	6.58
591	NYSE	BK	Tue, Aug 17, 1993	6.67	6.69	6.61	6.63
590	NYSE	BK	Mon, Aug 16, 1993	6.73	6.78	6.63	6.64
589	NYSE	BK	Fri, Aug 13, 1993	6.81	6.81	6.73	6.75
588	NYSE	BK	Thu, Aug 12, 1993	6.86	6.86	6.70	6.80
587	NYSE	BK	Wed, Aug 11, 1993	6.84	6.86	6.81	6.83
586	NYSE	BK	Tue, Aug 10, 1993	6.91	6.91	6.81	6.84
585	NYSE	BK	Mon, Aug 9, 1993	6.91	6.95	6.89	6.89
584	NYSE	BK	Fri, Aug 6, 1993	6.92	6.95	6.86	6.86
583	NYSE	BK	Thu, Aug 5, 1993	7.00	7.03	6.97	6.97
582	NYSE	BK	Wed, Aug 4, 1993	6.89	7.05	6.86	6.97
581	NYSE	BK	Tue, Aug 3, 1993	6.92	6.95	6.89	6.89
580	NYSE	BK	Mon, Aug 2, 1993	6.84	6.92	6.84	6.89
579	NYSE	BK	Fri, Jul 30, 1993	6.91	6.92	6.81	6.81
578	NYSE	BK	Thu, Jul 29, 1993	6.95	6.95	6.88	6.91
577	NYSE	BK	Wed, Jul 28, 1993	6.94	6.97	6.91	6.95
576	NYSE	BK	Tue, Jul 27, 1993	7.00	7.05	6.94	6.94
575	NYSE	BK	Mon, Jul 26, 1993	6.89	7.00	6.88	7.00
574	NYSE	BK	Fri, Jul 23, 1993	6.89	6.92	6.83	6.89
573	NYSE	BK	Thu, Jul 22, 1993	7.03	7.03	6.88	6.89
572	NYSE	BK	Wed, Jul 21, 1993	6.97	7.05	6.97	7.03
571	NYSE	BK	Tue, Jul 20, 1993	7.14	7.16	6.94	6.95
570	NYSE	BK	Mon, Jul 19, 1993	7.09	7.16	7.06	7.13
569	NYSE	BK	Fri, Jul 16, 1993	7.25	7.25	7.13	7.13
568	NYSE	BK	Thu, Jul 15, 1993	7.31	7.31	7.13	7.23
567	NYSE	BK	Wed, Jul 14, 1993	7.45	7.45	7.27	7.31
566	NYSE	BK	Tue, Jul 13, 1993	7.52	7.58	7.41	7.42
565	NYSE	BK	Mon, Jul 12, 1993	7.50	7.52	7.47	7.48
564	NYSE	BK	Fri, Jul 9, 1993	7.53	7.53	7.45	7.50
563	NYSE	BK	Thu, Jul 8, 1993	7.38	7.55	7.38	7.52
562	NYSE	BK	Wed, Jul 7, 1993	7.44	7.47	7.38	7.38
561	NYSE	BK	Tue, Jul 6, 1993	7.42	7.53	7.42	7.45
560	NYSE	BK	Fri, Jul 2, 1993	7.45	7.45	7.39	7.44
559	NYSE	BK	Thu, Jul 1, 1993	7.48	7.48	7.44	7.44
558	NYSE	BK	Wed, Jun 30, 1993	7.39	7.52	7.39	7.42
557	NYSE	BK	Tue, Jun 29, 1993	7.59	7.59	7.38	7.42
556	NYSE	BK	Mon, Jun 28, 1993	7.33	7.59	7.33	7.59
555	NYSE	BK	Fri, Jun 25, 1993	7.31	7.38	7.28	7.36
554	NYSE	BK	Thu, Jun 24, 1993	7.19	7.33	7.19	7.33
553	NYSE	BK	Wed, Jun 23, 1993	7.19	7.23	7.17	7.22
552	NYSE	BK	Tue, Jun 22, 1993	7.09	7.23	7.09	7.22
551	NYSE	BK	Mon, Jun 21, 1993	7.02	7.08	7.02	7.08
550	NYSE	BK	Fri, Jun 18, 1993	7.06	7.06	7.00	7.02
549	NYSE	BK	Thu, Jun 17, 1993	7.00	7.11	7.00	7.06
548	NYSE	BK	Wed, Jun 16, 1993	6.95	7.06	6.91	6.97
547	NYSE	BK	Tue, Jun 15, 1993	6.92	6.98	6.91	6.92
546	NYSE	BK	Mon, Jun 14, 1993	6.84	6.91	6.84	6.89
545	NYSE	BK	Fri, Jun 11, 1993	6.78	6.83	6.77	6.80
544	NYSE	BK	Thu, Jun 10, 1993	6.69	6.80	6.69	6.72
543	NYSE	BK	Wed, Jun 9, 1993	6.58	6.72	6.58	6.67
542	NYSE	BK	Tue, Jun 8, 1993	6.55	6.63	6.55	6.55
541	NYSE	BK	Mon, Jun 7, 1993	6.80	6.80	6.52	6.53
540	NYSE	BK	Fri, Jun 4, 1993	6.94	6.94	6.80	6.80
539	NYSE	BK	Thu, Jun 3, 1993	6.95	6.98	6.89	6.97
538	NYSE	BK	Wed, Jun 2, 1993	7.00	7.00	6.92	6.97
537	NYSE	BK	Tue, Jun 1, 1993	6.91	7.00	6.84	6.97
536	NYSE	BK	Fri, May 28, 1993	6.92	6.97	6.91	6.92
535	NYSE	BK	Thu, May 27, 1993	7.00	7.00	6.89	6.91
534	NYSE	BK	Wed, May 26, 1993	6.72	6.94	6.72	6.94
533	NYSE	BK	Tue, May 25, 1993	6.72	6.77	6.70	6.75
532	NYSE	BK	Mon, May 24, 1993	6.64	6.70	6.64	6.69
531	NYSE	BK	Fri, May 21, 1993	6.81	6.84	6.69	6.70
530	NYSE	BK	Thu, May 20, 1993	6.88	6.91	6.83	6.84
529	NYSE	BK	Wed, May 19, 1993	6.63	6.83	6.44	6.78
528	NYSE	BK	Tue, May 18, 1993	6.53	6.69	6.53	6.63
527	NYSE	BK	Mon, May 17, 1993	6.50	6.50	6.33	6.47
526	NYSE	BK	Fri, May 14, 1993	6.63	6.63	6.48	6.50
525	NYSE	BK	Thu, May 13, 1993	6.77	6.77	6.61	6.66
524	NYSE	BK	Wed, May 12, 1993	6.84	6.86	6.75	6.80
523	NYSE	BK	Tue, May 11, 1993	6.58	6.88	6.58	6.84
522	NYSE	BK	Mon, May 10, 1993	6.55	6.59	6.50	6.55
521	NYSE	BK	Fri, May 7, 1993	6.59	6.59	6.53	6.55
520	NYSE	BK	Thu, May 6, 1993	6.63	6.69	6.56	6.58
519	NYSE	BK	Wed, May 5, 1993	6.77	6.80	6.63	6.64
518	NYSE	BK	Tue, May 4, 1993	6.66	6.80	6.61	6.77
517	NYSE	BK	Mon, May 3, 1993	6.69	6.70	6.61	6.67
516	NYSE	BK	Fri, Apr 30, 1993	6.75	6.78	6.72	6.72
515	NYSE	BK	Thu, Apr 29, 1993	6.73	6.73	6.58	6.72
514	NYSE	BK	Wed, Apr 28, 1993	6.63	6.73	6.63	6.72
513	NYSE	BK	Tue, Apr 27, 1993	6.61	6.69	6.50	6.59
512	NYSE	BK	Mon, Apr 26, 1993	6.70	6.72	6.47	6.59
511	NYSE	BK	Fri, Apr 23, 1993	6.89	6.91	6.77	6.78
510	NYSE	BK	Thu, Apr 22, 1993	6.97	7.08	6.91	6.91
509	NYSE	BK	Wed, Apr 21, 1993	7.14	7.14	6.94	7.00
508	NYSE	BK	Tue, Apr 20, 1993	7.30	7.30	6.89	7.16
507	NYSE	BK	Mon, Apr 19, 1993	7.44	7.45	7.27	7.30
506	NYSE	BK	Fri, Apr 16, 1993	7.50	7.53	7.50	7.52
505	NYSE	BK	Thu, Apr 15, 1993	7.56	7.61	7.41	7.48
504	NYSE	BK	Wed, Apr 14, 1993	7.72	7.81	7.50	7.53
503	NYSE	BK	Tue, Apr 13, 1993	7.53	7.75	7.52	7.72
502	NYSE	BK	Mon, Apr 12, 1993	7.25	7.44	7.25	7.44
501	NYSE	BK	Thu, Apr 8, 1993	7.14	7.20	7.11	7.17
500	NYSE	BK	Wed, Apr 7, 1993	7.06	7.11	7.02	7.09
499	NYSE	BK	Tue, Apr 6, 1993	7.08	7.08	7.05	7.05
498	NYSE	BK	Mon, Apr 5, 1993	7.09	7.14	7.08	7.09
497	NYSE	BK	Fri, Apr 2, 1993	7.25	7.25	7.09	7.09
496	NYSE	BK	Thu, Apr 1, 1993	7.20	7.22	7.17	7.22
495	NYSE	BK	Wed, Mar 31, 1993	7.20	7.22	7.17	7.22
494	NYSE	BK	Tue, Mar 30, 1993	7.14	7.17	7.08	7.14
493	NYSE	BK	Mon, Mar 29, 1993	7.13	7.16	7.09	7.14
492	NYSE	BK	Fri, Mar 26, 1993	7.14	7.17	7.03	7.09
491	NYSE	BK	Thu, Mar 25, 1993	7.08	7.13	7.08	7.11
490	NYSE	BK	Wed, Mar 24, 1993	7.08	7.14	7.02	7.09
489	NYSE	BK	Tue, Mar 23, 1993	7.14	7.19	7.11	7.11
488	NYSE	BK	Mon, Mar 22, 1993	7.13	7.20	7.13	7.16
487	NYSE	BK	Fri, Mar 19, 1993	7.36	7.36	7.23	7.25
486	NYSE	BK	Thu, Mar 18, 1993	7.31	7.34	7.30	7.34
485	NYSE	BK	Wed, Mar 17, 1993	7.28	7.34	7.27	7.33
484	NYSE	BK	Tue, Mar 16, 1993	7.17	7.34	7.16	7.31
483	NYSE	BK	Mon, Mar 15, 1993	7.16	7.16	7.08	7.14
482	NYSE	BK	Fri, Mar 12, 1993	7.22	7.25	7.13	7.22
481	NYSE	BK	Thu, Mar 11, 1993	7.27	7.31	7.25	7.30
480	NYSE	BK	Wed, Mar 10, 1993	7.25	7.34	7.25	7.30
479	NYSE	BK	Tue, Mar 9, 1993	7.20	7.23	7.19	7.22
478	NYSE	BK	Mon, Mar 8, 1993	7.13	7.23	7.13	7.22
477	NYSE	BK	Fri, Mar 5, 1993	7.09	7.13	7.05	7.11
476	NYSE	BK	Thu, Mar 4, 1993	7.13	7.17	7.09	7.09
475	NYSE	BK	Wed, Mar 3, 1993	6.94	7.05	6.92	7.05
474	NYSE	BK	Tue, Mar 2, 1993	7.03	7.03	6.95	6.97
473	NYSE	BK	Mon, Mar 1, 1993	6.97	7.11	6.97	7.02
472	NYSE	BK	Fri, Feb 26, 1993	6.92	6.97	6.91	6.94
471	NYSE	BK	Thu, Feb 25, 1993	6.89	6.95	6.88	6.94
470	NYSE	BK	Wed, Feb 24, 1993	6.78	6.94	6.78	6.94
469	NYSE	BK	Tue, Feb 23, 1993	6.81	6.94	6.75	6.75
468	NYSE	BK	Mon, Feb 22, 1993	6.80	6.86	6.75	6.78
467	NYSE	BK	Fri, Feb 19, 1993	6.55	6.80	6.55	6.78
466	NYSE	BK	Thu, Feb 18, 1993	6.64	6.67	6.50	6.55
465	NYSE	BK	Wed, Feb 17, 1993	6.67	6.78	6.53	6.55
464	NYSE	BK	Tue, Feb 16, 1993	6.84	6.86	6.69	6.72
463	NYSE	BK	Fri, Feb 12, 1993	6.88	6.89	6.86	6.88
462	NYSE	BK	Thu, Feb 11, 1993	6.97	6.97	6.81	6.88
461	NYSE	BK	Wed, Feb 10, 1993	6.97	6.98	6.92	6.95
460	NYSE	BK	Tue, Feb 9, 1993	7.03	7.06	6.94	6.94
459	NYSE	BK	Mon, Feb 8, 1993	7.05	7.08	7.00	7.05
458	NYSE	BK	Fri, Feb 5, 1993	7.11	7.11	7.05	7.05
457	NYSE	BK	Thu, Feb 4, 1993	7.13	7.14	7.08	7.11
456	NYSE	BK	Wed, Feb 3, 1993	7.09	7.13	7.09	7.09
455	NYSE	BK	Tue, Feb 2, 1993	7.13	7.14	7.11	7.13
454	NYSE	BK	Mon, Feb 1, 1993	7.08	7.17	7.08	7.16
453	NYSE	BK	Fri, Jan 29, 1993	7.13	7.13	6.98	7.08
452	NYSE	BK	Thu, Jan 28, 1993	7.34	7.34	7.23	7.23
451	NYSE	BK	Wed, Jan 27, 1993	7.25	7.34	7.17	7.31
450	NYSE	BK	Tue, Jan 26, 1993	7.17	7.28	7.16	7.22
449	NYSE	BK	Mon, Jan 25, 1993	7.23	7.25	7.14	7.14
448	NYSE	BK	Fri, Jan 22, 1993	7.25	7.30	7.22	7.23
447	NYSE	BK	Thu, Jan 21, 1993	7.38	7.38	7.25	7.28
446	NYSE	BK	Wed, Jan 20, 1993	7.41	7.45	7.34	7.38
445	NYSE	BK	Tue, Jan 19, 1993	7.44	7.53	7.28	7.53
444	NYSE	BK	Mon, Jan 18, 1993	7.08	7.44	7.08	7.44
443	NYSE	BK	Fri, Jan 15, 1993	6.86	7.13	6.86	7.09
442	NYSE	BK	Thu, Jan 14, 1993	6.88	6.92	6.84	6.89
441	NYSE	BK	Wed, Jan 13, 1993	6.66	6.86	6.66	6.84
440	NYSE	BK	Tue, Jan 12, 1993	6.55	6.58	6.53	6.56
439	NYSE	BK	Mon, Jan 11, 1993	6.52	6.55	6.50	6.52
438	NYSE	BK	Fri, Jan 8, 1993	6.53	6.56	6.44	6.50
437	NYSE	BK	Thu, Jan 7, 1993	6.69	6.69	6.56	6.56
436	NYSE	BK	Wed, Jan 6, 1993	6.67	6.67	6.64	6.66
435	NYSE	BK	Tue, Jan 5, 1993	6.69	6.69	6.56	6.64
434	NYSE	BK	Mon, Jan 4, 1993	6.69	6.72	6.64	6.67
433	NYSE	BK	Thu, Dec 31, 1992	6.73	6.75	6.70	6.73
432	NYSE	BK	Wed, Dec 30, 1992	6.70	6.78	6.70	6.73
431	NYSE	BK	Tue, Dec 29, 1992	6.83	6.83	6.70	6.72
430	NYSE	BK	Mon, Dec 28, 1992	6.70	6.83	6.70	6.83
429	NYSE	BK	Thu, Dec 24, 1992	6.70	6.75	6.70	6.72
428	NYSE	BK	Wed, Dec 23, 1992	6.70	6.72	6.64	6.70
427	NYSE	BK	Tue, Dec 22, 1992	6.63	6.67	6.58	6.67
426	NYSE	BK	Mon, Dec 21, 1992	6.67	6.67	6.56	6.63
425	NYSE	BK	Fri, Dec 18, 1992	6.61	6.77	6.56	6.66
424	NYSE	BK	Thu, Dec 17, 1992	6.28	6.52	6.28	6.52
423	NYSE	BK	Wed, Dec 16, 1992	6.22	6.27	6.20	6.22
422	NYSE	BK	Tue, Dec 15, 1992	6.11	6.17	6.11	6.16
421	NYSE	BK	Mon, Dec 14, 1992	6.08	6.16	6.08	6.11
420	NYSE	BK	Fri, Dec 11, 1992	6.11	6.13	6.06	6.08
419	NYSE	BK	Thu, Dec 10, 1992	6.06	6.14	6.03	6.13
418	NYSE	BK	Wed, Dec 9, 1992	6.17	6.17	6.02	6.06
417	NYSE	BK	Tue, Dec 8, 1992	6.17	6.19	6.13	6.17
416	NYSE	BK	Mon, Dec 7, 1992	6.25	6.25	6.17	6.19
415	NYSE	BK	Fri, Dec 4, 1992	6.23	6.28	6.23	6.23
414	NYSE	BK	Thu, Dec 3, 1992	6.27	6.31	6.19	6.22
413	NYSE	BK	Wed, Dec 2, 1992	6.31	6.33	6.27	6.27
412	NYSE	BK	Tue, Dec 1, 1992	6.47	6.47	6.34	6.34
411	NYSE	BK	Mon, Nov 30, 1992	6.38	6.50	6.33	6.50
410	NYSE	BK	Fri, Nov 27, 1992	6.41	6.45	6.36	6.41
409	NYSE	BK	Wed, Nov 25, 1992	6.27	6.41	6.27	6.39
408	NYSE	BK	Tue, Nov 24, 1992	6.22	6.31	6.22	6.27
407	NYSE	BK	Mon, Nov 23, 1992	6.14	6.23	6.13	6.23
406	NYSE	BK	Fri, Nov 20, 1992	6.22	6.23	6.16	6.16
405	NYSE	BK	Thu, Nov 19, 1992	6.09	6.19	6.08	6.19
404	NYSE	BK	Wed, Nov 18, 1992	5.94	6.08	5.94	6.06
403	NYSE	BK	Tue, Nov 17, 1992	6.03	6.03	5.95	5.95
402	NYSE	BK	Mon, Nov 16, 1992	6.03	6.06	6.00	6.02
401	NYSE	BK	Fri, Nov 13, 1992	6.05	6.06	6.03	6.06
400	NYSE	BK	Thu, Nov 12, 1992	6.03	6.09	6.00	6.05
399	NYSE	BK	Wed, Nov 11, 1992	5.95	6.05	5.94	6.03
398	NYSE	BK	Tue, Nov 10, 1992	6.00	6.09	5.97	5.98
397	NYSE	BK	Mon, Nov 9, 1992	5.97	5.98	5.89	5.97
396	NYSE	BK	Fri, Nov 6, 1992	5.94	5.98	5.91	5.98
395	NYSE	BK	Thu, Nov 5, 1992	5.86	5.94	5.86	5.89
394	NYSE	BK	Wed, Nov 4, 1992	5.84	5.88	5.81	5.86
393	NYSE	BK	Tue, Nov 3, 1992	5.83	5.86	5.81	5.84
392	NYSE	BK	Mon, Nov 2, 1992	5.84	5.88	5.81	5.86
391	NYSE	BK	Fri, Oct 30, 1992	5.89	5.89	5.75	5.83
390	NYSE	BK	Thu, Oct 29, 1992	5.94	5.94	5.83	5.89
389	NYSE	BK	Wed, Oct 28, 1992	5.78	5.97	5.78	5.92
388	NYSE	BK	Tue, Oct 27, 1992	5.72	5.81	5.70	5.78
387	NYSE	BK	Mon, Oct 26, 1992	5.55	5.72	5.55	5.69
386	NYSE	BK	Fri, Oct 23, 1992	5.55	5.58	5.53	5.55
385	NYSE	BK	Thu, Oct 22, 1992	5.58	5.59	5.55	5.56
384	NYSE	BK	Wed, Oct 21, 1992	5.53	5.58	5.45	5.58
383	NYSE	BK	Tue, Oct 20, 1992	5.56	5.58	5.50	5.50
382	NYSE	BK	Mon, Oct 19, 1992	5.59	5.63	5.50	5.55
381	NYSE	BK	Fri, Oct 16, 1992	5.66	5.70	5.63	5.63
380	NYSE	BK	Thu, Oct 15, 1992	5.58	5.69	5.58	5.66
379	NYSE	BK	Wed, Oct 14, 1992	5.58	5.64	5.58	5.59
378	NYSE	BK	Tue, Oct 13, 1992	5.50	5.55	5.48	5.52
377	NYSE	BK	Mon, Oct 12, 1992	5.47	5.50	5.45	5.47
376	NYSE	BK	Fri, Oct 9, 1992	5.42	5.44	5.41	5.44
375	NYSE	BK	Thu, Oct 8, 1992	5.50	5.50	5.42	5.42
374	NYSE	BK	Wed, Oct 7, 1992	5.53	5.59	5.47	5.47
373	NYSE	BK	Tue, Oct 6, 1992	5.64	5.64	5.52	5.56
372	NYSE	BK	Mon, Oct 5, 1992	5.44	5.63	5.33	5.63
371	NYSE	BK	Fri, Oct 2, 1992	5.47	5.50	5.33	5.50
370	NYSE	BK	Thu, Oct 1, 1992	5.50	5.50	5.42	5.50
369	NYSE	BK	Wed, Sep 30, 1992	5.34	5.50	5.22	5.50
368	NYSE	BK	Tue, Sep 29, 1992	5.20	5.25	5.19	5.23
367	NYSE	BK	Mon, Sep 28, 1992	5.17	5.22	5.16	5.19
366	NYSE	BK	Fri, Sep 25, 1992	5.22	5.22	5.17	5.19
365	NYSE	BK	Thu, Sep 24, 1992	5.23	5.25	5.20	5.20
364	NYSE	BK	Wed, Sep 23, 1992	5.22	5.27	5.22	5.23
363	NYSE	BK	Tue, Sep 22, 1992	5.20	5.27	5.20	5.23
362	NYSE	BK	Mon, Sep 21, 1992	5.22	5.23	5.22	5.22
361	NYSE	BK	Fri, Sep 18, 1992	5.19	5.28	5.19	5.23
360	NYSE	BK	Thu, Sep 17, 1992	5.22	5.25	5.22	5.23
359	NYSE	BK	Wed, Sep 16, 1992	5.19	5.27	5.13	5.13
358	NYSE	BK	Tue, Sep 15, 1992	5.33	5.33	5.25	5.25
357	NYSE	BK	Mon, Sep 14, 1992	5.27	5.38	5.27	5.38
356	NYSE	BK	Fri, Sep 11, 1992	5.20	5.25	5.19	5.22
355	NYSE	BK	Thu, Sep 10, 1992	5.14	5.19	5.09	5.19
354	NYSE	BK	Wed, Sep 9, 1992	5.13	5.14	5.08	5.11
353	NYSE	BK	Tue, Sep 8, 1992	5.25	5.30	5.13	5.13
352	NYSE	BK	Fri, Sep 4, 1992	5.30	5.30	5.25	5.25
351	NYSE	BK	Thu, Sep 3, 1992	5.31	5.34	5.28	5.30
350	NYSE	BK	Wed, Sep 2, 1992	5.22	5.30	5.19	5.30
349	NYSE	BK	Tue, Sep 1, 1992	5.28	5.36	5.22	5.22
348	NYSE	BK	Mon, Aug 31, 1992	5.28	5.31	5.22	5.27
347	NYSE	BK	Fri, Aug 28, 1992	5.22	5.31	5.22	5.27
346	NYSE	BK	Thu, Aug 27, 1992	5.06	5.31	5.06	5.25
345	NYSE	BK	Wed, Aug 26, 1992	4.95	5.02	4.95	5.00
344	NYSE	BK	Tue, Aug 25, 1992	4.98	5.02	4.95	4.97
343	NYSE	BK	Mon, Aug 24, 1992	5.06	5.06	4.98	5.00
342	NYSE	BK	Fri, Aug 21, 1992	5.22	5.25	5.11	5.11
341	NYSE	BK	Thu, Aug 20, 1992	5.27	5.31	5.23	5.25
340	NYSE	BK	Wed, Aug 19, 1992	5.38	5.41	5.20	5.22
339	NYSE	BK	Tue, Aug 18, 1992	5.38	5.39	5.36	5.38
338	NYSE	BK	Mon, Aug 17, 1992	5.36	5.42	5.33	5.41
337	NYSE	BK	Fri, Aug 14, 1992	5.33	5.38	5.25	5.34
336	NYSE	BK	Thu, Aug 13, 1992	5.38	5.38	5.31	5.34
335	NYSE	BK	Wed, Aug 12, 1992	5.41	5.48	5.34	5.38
334	NYSE	BK	Tue, Aug 11, 1992	5.34	5.42	5.33	5.39
333	NYSE	BK	Mon, Aug 10, 1992	5.36	5.38	5.33	5.34
332	NYSE	BK	Fri, Aug 7, 1992	5.33	5.39	5.33	5.38
331	NYSE	BK	Thu, Aug 6, 1992	5.31	5.38	5.31	5.36
330	NYSE	BK	Wed, Aug 5, 1992	5.23	5.33	5.17	5.33
329	NYSE	BK	Tue, Aug 4, 1992	5.16	5.23	5.16	5.22
328	NYSE	BK	Mon, Aug 3, 1992	5.13	5.17	5.13	5.16
327	NYSE	BK	Fri, Jul 31, 1992	5.17	5.19	5.14	5.14
326	NYSE	BK	Thu, Jul 30, 1992	5.17	5.17	5.06	5.14
325	NYSE	BK	Wed, Jul 29, 1992	5.19	5.20	5.16	5.17
324	NYSE	BK	Tue, Jul 28, 1992	5.16	5.17	5.13	5.16
323	NYSE	BK	Mon, Jul 27, 1992	5.19	5.20	5.19	5.19
322	NYSE	BK	Fri, Jul 24, 1992	5.20	5.22	5.19	5.20
321	NYSE	BK	Thu, Jul 23, 1992	5.25	5.27	5.22	5.23
320	NYSE	BK	Wed, Jul 22, 1992	5.16	5.27	5.16	5.25
319	NYSE	BK	Tue, Jul 21, 1992	5.19	5.20	5.14	5.17
318	NYSE	BK	Mon, Jul 20, 1992	5.02	5.19	4.98	5.16
317	NYSE	BK	Fri, Jul 17, 1992	5.00	5.13	4.97	5.13
316	NYSE	BK	Thu, Jul 16, 1992	4.98	5.02	4.84	5.00
315	NYSE	BK	Wed, Jul 15, 1992	5.19	5.19	4.97	4.98
314	NYSE	BK	Tue, Jul 14, 1992	5.14	5.20	5.14	5.17
313	NYSE	BK	Mon, Jul 13, 1992	5.25	5.30	5.11	5.16
312	NYSE	BK	Fri, Jul 10, 1992	5.19	5.25	5.19	5.25
311	NYSE	BK	Thu, Jul 9, 1992	5.09	5.20	5.09	5.19
310	NYSE	BK	Wed, Jul 8, 1992	5.11	5.13	5.02	5.08
309	NYSE	BK	Tue, Jul 7, 1992	5.22	5.25	5.13	5.14
308	NYSE	BK	Mon, Jul 6, 1992	5.17	5.20	5.14	5.20
307	NYSE	BK	Thu, Jul 2, 1992	5.25	5.31	5.17	5.25
306	NYSE	BK	Wed, Jul 1, 1992	5.00	5.22	5.00	5.22
305	NYSE	BK	Tue, Jun 30, 1992	5.00	5.06	4.98	5.05
304	NYSE	BK	Mon, Jun 29, 1992	4.95	5.02	4.94	5.00
303	NYSE	BK	Fri, Jun 26, 1992	4.77	4.95	4.77	4.89
302	NYSE	BK	Thu, Jun 25, 1992	4.75	4.80	4.73	4.77
301	NYSE	BK	Wed, Jun 24, 1992	4.69	4.73	4.66	4.72
300	NYSE	BK	Tue, Jun 23, 1992	4.73	4.75	4.64	4.70
299	NYSE	BK	Mon, Jun 22, 1992	4.83	4.83	4.67	4.72
298	NYSE	BK	Fri, Jun 19, 1992	4.88	4.89	4.84	4.86
297	NYSE	BK	Thu, Jun 18, 1992	4.88	4.89	4.84	4.84
296	NYSE	BK	Wed, Jun 17, 1992	4.97	4.98	4.80	4.88
295	NYSE	BK	Tue, Jun 16, 1992	5.00	5.08	4.98	5.00
294	NYSE	BK	Mon, Jun 15, 1992	5.13	5.13	4.83	4.95
293	NYSE	BK	Fri, Jun 12, 1992	5.11	5.14	5.09	5.13
292	NYSE	BK	Thu, Jun 11, 1992	5.11	5.13	5.03	5.13
291	NYSE	BK	Wed, Jun 10, 1992	5.16	5.17	5.08	5.09
290	NYSE	BK	Tue, Jun 9, 1992	5.27	5.27	5.13	5.13
289	NYSE	BK	Mon, Jun 8, 1992	5.30	5.30	5.22	5.25
288	NYSE	BK	Fri, Jun 5, 1992	5.28	5.31	5.28	5.30
287	NYSE	BK	Thu, Jun 4, 1992	5.33	5.34	5.27	5.28
286	NYSE	BK	Wed, Jun 3, 1992	5.38	5.38	5.30	5.33
285	NYSE	BK	Tue, Jun 2, 1992	5.33	5.38	5.31	5.38
284	NYSE	BK	Mon, Jun 1, 1992	5.25	5.34	5.23	5.33
283	NYSE	BK	Fri, May 29, 1992	5.22	5.28	5.20	5.25
282	NYSE	BK	Thu, May 28, 1992	5.16	5.25	5.13	5.25
281	NYSE	BK	Wed, May 27, 1992	5.11	5.13	5.09	5.13
280	NYSE	BK	Tue, May 26, 1992	5.30	5.30	5.14	5.14
279	NYSE	BK	Fri, May 22, 1992	5.36	5.41	5.28	5.33
278	NYSE	BK	Thu, May 21, 1992	5.28	5.33	5.23	5.33
277	NYSE	BK	Wed, May 20, 1992	5.16	5.23	5.13	5.23
276	NYSE	BK	Tue, May 19, 1992	5.33	5.33	5.28	5.33
275	NYSE	BK	Mon, May 18, 1992	5.20	5.34	5.20	5.31
274	NYSE	BK	Fri, May 15, 1992	5.19	5.25	5.16	5.19
273	NYSE	BK	Thu, May 14, 1992	5.39	5.39	5.25	5.28
272	NYSE	BK	Wed, May 13, 1992	5.39	5.39	5.34	5.38
271	NYSE	BK	Tue, May 12, 1992	5.45	5.45	5.38	5.39
270	NYSE	BK	Mon, May 11, 1992	5.39	5.47	5.36	5.42
269	NYSE	BK	Fri, May 8, 1992	5.28	5.36	5.22	5.33
268	NYSE	BK	Thu, May 7, 1992	5.25	5.31	5.23	5.27
267	NYSE	BK	Wed, May 6, 1992	5.16	5.28	5.16	5.25
266	NYSE	BK	Tue, May 5, 1992	5.16	5.17	5.11	5.16
265	NYSE	BK	Mon, May 4, 1992	5.03	5.16	5.03	5.16
264	NYSE	BK	Fri, May 1, 1992	5.03	5.05	4.97	5.02
263	NYSE	BK	Thu, Apr 30, 1992	5.05	5.05	4.97	4.97
262	NYSE	BK	Wed, Apr 29, 1992	5.00	5.06	4.95	5.05
261	NYSE	BK	Tue, Apr 28, 1992	5.03	5.03	4.81	4.97
260	NYSE	BK	Mon, Apr 27, 1992	5.09	5.17	5.00	5.00
259	NYSE	BK	Fri, Apr 24, 1992	5.23	5.23	5.16	5.16
258	NYSE	BK	Thu, Apr 23, 1992	5.22	5.23	5.13	5.23
257	NYSE	BK	Wed, Apr 22, 1992	5.19	5.31	5.14	5.23
256	NYSE	BK	Tue, Apr 21, 1992	5.00	5.13	4.98	5.13
255	NYSE	BK	Mon, Apr 20, 1992	5.03	5.05	4.95	5.02
254	NYSE	BK	Thu, Apr 16, 1992	5.16	5.16	5.05	5.13
253	NYSE	BK	Wed, Apr 15, 1992	5.16	5.19	5.08	5.09
252	NYSE	BK	Tue, Apr 14, 1992	4.95	5.06	4.94	5.03
251	NYSE	BK	Mon, Apr 13, 1992	4.97	4.97	4.86	4.94
250	NYSE	BK	Fri, Apr 10, 1992	5.13	5.13	4.98	5.00
249	NYSE	BK	Thu, Apr 9, 1992	4.73	5.02	4.73	5.02
248	NYSE	BK	Wed, Apr 8, 1992	4.77	4.77	4.55	4.72
247	NYSE	BK	Tue, Apr 7, 1992	4.92	4.92	4.81	4.83
246	NYSE	BK	Mon, Apr 6, 1992	4.88	4.91	4.80	4.91
245	NYSE	BK	Fri, Apr 3, 1992	4.94	4.95	4.81	4.86
244	NYSE	BK	Thu, Apr 2, 1992	5.00	5.02	4.97	4.98
243	NYSE	BK	Wed, Apr 1, 1992	5.09	5.13	5.00	5.00
242	NYSE	BK	Tue, Mar 31, 1992	4.98	5.20	4.94	5.20
241	NYSE	BK	Mon, Mar 30, 1992	4.92	4.97	4.91	4.95
240	NYSE	BK	Fri, Mar 27, 1992	4.86	4.97	4.86	4.94
239	NYSE	BK	Thu, Mar 26, 1992	4.80	4.94	4.80	4.84
238	NYSE	BK	Wed, Mar 25, 1992	4.72	4.80	4.72	4.80
237	NYSE	BK	Tue, Mar 24, 1992	4.80	4.80	4.70	4.75
236	NYSE	BK	Mon, Mar 23, 1992	4.86	4.86	4.77	4.77
235	NYSE	BK	Fri, Mar 20, 1992	4.88	4.89	4.83	4.84
234	NYSE	BK	Thu, Mar 19, 1992	4.83	4.88	4.83	4.84
233	NYSE	BK	Wed, Mar 18, 1992	4.83	4.84	4.80	4.83
232	NYSE	BK	Tue, Mar 17, 1992	4.73	4.81	4.72	4.81
231	NYSE	BK	Mon, Mar 16, 1992	4.73	4.75	4.66	4.70
230	NYSE	BK	Fri, Mar 13, 1992	4.66	4.78	4.66	4.72
229	NYSE	BK	Thu, Mar 12, 1992	4.78	4.78	4.64	4.69
228	NYSE	BK	Wed, Mar 11, 1992	4.83	4.84	4.75	4.78
227	NYSE	BK	Tue, Mar 10, 1992	4.81	4.89	4.80	4.86
226	NYSE	BK	Mon, Mar 9, 1992	4.84	4.86	4.83	4.83
225	NYSE	BK	Fri, Mar 6, 1992	4.89	4.91	4.83	4.83
224	NYSE	BK	Thu, Mar 5, 1992	4.92	5.00	4.88	4.91
223	NYSE	BK	Wed, Mar 4, 1992	5.00	5.02	4.94	4.95
222	NYSE	BK	Tue, Mar 3, 1992	5.02	5.03	4.95	5.02
221	NYSE	BK	Mon, Mar 2, 1992	5.02	5.08	5.00	5.02
220	NYSE	BK	Fri, Feb 28, 1992	5.08	5.11	5.03	5.05
219	NYSE	BK	Thu, Feb 27, 1992	5.08	5.16	5.05	5.08
218	NYSE	BK	Wed, Feb 26, 1992	5.02	5.16	5.02	5.09
217	NYSE	BK	Tue, Feb 25, 1992	4.98	5.08	4.98	5.03
216	NYSE	BK	Mon, Feb 24, 1992	4.92	4.97	4.89	4.94
215	NYSE	BK	Fri, Feb 21, 1992	5.02	5.02	4.91	4.94
214	NYSE	BK	Thu, Feb 20, 1992	4.97	5.05	4.97	5.05
213	NYSE	BK	Wed, Feb 19, 1992	4.92	5.05	4.84	5.00
212	NYSE	BK	Tue, Feb 18, 1992	4.86	5.00	4.86	4.95
211	NYSE	BK	Fri, Feb 14, 1992	4.83	4.86	4.77	4.83
210	NYSE	BK	Thu, Feb 13, 1992	4.75	4.81	4.75	4.80
209	NYSE	BK	Wed, Feb 12, 1992	4.67	4.80	4.67	4.78
208	NYSE	BK	Tue, Feb 11, 1992	4.73	4.78	4.72	4.72
207	NYSE	BK	Mon, Feb 10, 1992	4.64	4.78	4.61	4.73
206	NYSE	BK	Fri, Feb 7, 1992	4.67	4.67	4.56	4.61
205	NYSE	BK	Thu, Feb 6, 1992	4.66	4.69	4.55	4.64
204	NYSE	BK	Wed, Feb 5, 1992	4.73	4.75	4.67	4.69
203	NYSE	BK	Tue, Feb 4, 1992	4.61	4.73	4.61	4.72
202	NYSE	BK	Mon, Feb 3, 1992	4.52	4.61	4.44	4.59
201	NYSE	BK	Fri, Jan 31, 1992	4.63	4.64	4.53	4.55
200	NYSE	BK	Thu, Jan 30, 1992	4.70	4.72	4.61	4.64
199	NYSE	BK	Wed, Jan 29, 1992	4.86	4.86	4.72	4.72
198	NYSE	BK	Tue, Jan 28, 1992	4.64	4.81	4.63	4.81
197	NYSE	BK	Mon, Jan 27, 1992	4.59	4.66	4.58	4.61
196	NYSE	BK	Fri, Jan 24, 1992	4.56	4.59	4.48	4.59
195	NYSE	BK	Thu, Jan 23, 1992	4.47	4.64	4.47	4.53
194	NYSE	BK	Wed, Jan 22, 1992	4.45	4.50	4.45	4.48
193	NYSE	BK	Tue, Jan 21, 1992	4.48	4.50	4.45	4.48
192	NYSE	BK	Mon, Jan 20, 1992	4.52	4.52	4.45	4.48
191	NYSE	BK	Fri, Jan 17, 1992	4.63	4.66	4.48	4.55
190	NYSE	BK	Thu, Jan 16, 1992	4.58	4.73	4.55	4.70
189	NYSE	BK	Wed, Jan 15, 1992	4.44	4.64	4.44	4.58
188	NYSE	BK	Tue, Jan 14, 1992	4.00	4.20	3.80	4.20
187	NYSE	BK	Mon, Jan 13, 1992	3.98	4.03	3.91	4.02
186	NYSE	BK	Fri, Jan 10, 1992	4.00	4.03	3.98	4.00
185	NYSE	BK	Thu, Jan 9, 1992	4.03	4.05	3.98	4.03
184	NYSE	BK	Wed, Jan 8, 1992	3.95	4.06	3.94	4.02
183	NYSE	BK	Tue, Jan 7, 1992	3.94	4.02	3.91	3.98
182	NYSE	BK	Mon, Jan 6, 1992	3.91	4.03	3.91	4.00
181	NYSE	BK	Fri, Jan 3, 1992	3.91	3.92	3.89	3.91
180	NYSE	BK	Thu, Jan 2, 1992	3.81	3.92	3.75	3.92
179	NYSE	BK	Tue, Dec 31, 1991	3.94	3.95	3.78	3.86
178	NYSE	BK	Mon, Dec 30, 1991	4.00	4.03	3.94	3.95
177	NYSE	BK	Fri, Dec 27, 1991	4.14	4.14	4.00	4.03
176	NYSE	BK	Thu, Dec 26, 1991	3.84	4.13	3.84	4.11
175	NYSE	BK	Tue, Dec 24, 1991	3.67	3.89	3.67	3.88
174	NYSE	BK	Mon, Dec 23, 1991	3.48	3.67	3.45	3.63
173	NYSE	BK	Fri, Dec 20, 1991	3.44	3.48	3.34	3.48
172	NYSE	BK	Thu, Dec 19, 1991	3.28	3.33	3.25	3.28
171	NYSE	BK	Wed, Dec 18, 1991	3.33	3.36	3.27	3.36
170	NYSE	BK	Tue, Dec 17, 1991	3.42	3.42	3.31	3.31
169	NYSE	BK	Mon, Dec 16, 1991	3.44	3.55	3.39	3.41
168	NYSE	BK	Fri, Dec 13, 1991	3.41	3.48	3.41	3.42
167	NYSE	BK	Thu, Dec 12, 1991	3.25	3.44	3.25	3.44
166	NYSE	BK	Wed, Dec 11, 1991	3.33	3.33	3.23	3.23
165	NYSE	BK	Tue, Dec 10, 1991	3.27	3.36	3.27	3.33
164	NYSE	BK	Mon, Dec 9, 1991	3.41	3.42	3.30	3.31
163	NYSE	BK	Fri, Dec 6, 1991	3.31	3.38	3.22	3.36
162	NYSE	BK	Thu, Dec 5, 1991	3.50	3.50	3.34	3.34
161	NYSE	BK	Wed, Dec 4, 1991	3.61	3.61	3.48	3.50
160	NYSE	BK	Tue, Dec 3, 1991	3.69	3.70	3.58	3.59
159	NYSE	BK	Mon, Dec 2, 1991	3.53	3.78	3.42	3.78
158	NYSE	BK	Fri, Nov 29, 1991	3.58	3.59	3.53	3.53
157	NYSE	BK	Wed, Nov 27, 1991	3.63	3.64	3.59	3.61
156	NYSE	BK	Tue, Nov 26, 1991	3.66	3.67	3.61	3.64
155	NYSE	BK	Mon, Nov 25, 1991	3.70	3.70	3.63	3.66
154	NYSE	BK	Fri, Nov 22, 1991	3.78	3.80	3.70	3.73
153	NYSE	BK	Thu, Nov 21, 1991	3.80	3.81	3.75	3.80
152	NYSE	BK	Wed, Nov 20, 1991	3.75	3.80	3.70	3.80
151	NYSE	BK	Tue, Nov 19, 1991	3.83	3.83	3.69	3.75
150	NYSE	BK	Mon, Nov 18, 1991	3.84	3.91	3.78	3.84
149	NYSE	BK	Fri, Nov 15, 1991	4.22	4.22	3.88	3.88
148	NYSE	BK	Thu, Nov 14, 1991	4.25	4.25	4.20	4.23
147	NYSE	BK	Wed, Nov 13, 1991	4.25	4.27	4.22	4.27
146	NYSE	BK	Tue, Nov 12, 1991	4.25	4.30	4.23	4.30
145	NYSE	BK	Mon, Nov 11, 1991	4.22	4.25	4.19	4.23
144	NYSE	BK	Fri, Nov 8, 1991	4.25	4.30	4.23	4.23
143	NYSE	BK	Thu, Nov 7, 1991	4.11	4.28	4.09	4.25
142	NYSE	BK	Wed, Nov 6, 1991	4.09	4.09	4.06	4.09
141	NYSE	BK	Tue, Nov 5, 1991	3.95	4.03	3.94	4.00
140	NYSE	BK	Mon, Nov 4, 1991	4.02	4.03	3.92	3.94
139	NYSE	BK	Fri, Nov 1, 1991	4.09	4.13	4.03	4.05
138	NYSE	BK	Thu, Oct 31, 1991	4.08	4.13	4.05	4.13
137	NYSE	BK	Wed, Oct 30, 1991	4.06	4.11	4.06	4.09
136	NYSE	BK	Tue, Oct 29, 1991	4.00	4.03	3.98	4.03
135	NYSE	BK	Mon, Oct 28, 1991	3.84	3.98	3.84	3.95
134	NYSE	BK	Fri, Oct 25, 1991	3.94	3.94	3.84	3.86
133	NYSE	BK	Thu, Oct 24, 1991	3.92	4.00	3.92	3.94
132	NYSE	BK	Wed, Oct 23, 1991	4.08	4.08	3.95	3.95
131	NYSE	BK	Tue, Oct 22, 1991	4.06	4.11	4.05	4.08
130	NYSE	BK	Mon, Oct 21, 1991	3.95	4.08	3.91	4.06
129	NYSE	BK	Fri, Oct 18, 1991	3.91	3.98	3.91	3.92
128	NYSE	BK	Thu, Oct 17, 1991	3.92	3.95	3.88	3.88
127	NYSE	BK	Wed, Oct 16, 1991	3.97	3.98	3.92	3.95
126	NYSE	BK	Tue, Oct 15, 1991	3.95	4.03	3.89	4.00
125	NYSE	BK	Mon, Oct 14, 1991	3.91	4.00	3.89	3.95
124	NYSE	BK	Fri, Oct 11, 1991	3.88	3.94	3.84	3.92
123	NYSE	BK	Thu, Oct 10, 1991	3.59	3.84	3.59	3.84
122	NYSE	BK	Wed, Oct 9, 1991	3.63	3.64	3.53	3.53
121	NYSE	BK	Tue, Oct 8, 1991	3.56	3.63	3.53	3.61
120	NYSE	BK	Mon, Oct 7, 1991	3.55	3.59	3.53	3.58
119	NYSE	BK	Fri, Oct 4, 1991	3.66	3.67	3.56	3.56
118	NYSE	BK	Thu, Oct 3, 1991	3.73	3.73	3.53	3.66
117	NYSE	BK	Wed, Oct 2, 1991	3.77	3.80	3.75	3.75
116	NYSE	BK	Tue, Oct 1, 1991	3.81	3.86	3.75	3.77
115	NYSE	BK	Mon, Sep 30, 1991	3.86	3.86	3.80	3.81
114	NYSE	BK	Fri, Sep 27, 1991	3.91	3.92	3.81	3.86
113	NYSE	BK	Thu, Sep 26, 1991	3.89	3.91	3.86	3.88
112	NYSE	BK	Wed, Sep 25, 1991	3.92	3.94	3.89	3.89
111	NYSE	BK	Tue, Sep 24, 1991	3.92	3.95	3.86	3.91
110	NYSE	BK	Mon, Sep 23, 1991	3.86	3.91	3.84	3.91
109	NYSE	BK	Fri, Sep 20, 1991	3.83	3.89	3.83	3.84
108	NYSE	BK	Thu, Sep 19, 1991	3.77	3.84	3.75	3.83
107	NYSE	BK	Wed, Sep 18, 1991	3.75	3.80	3.75	3.77
106	NYSE	BK	Tue, Sep 17, 1991	3.72	3.75	3.72	3.75
105	NYSE	BK	Mon, Sep 16, 1991	3.78	3.78	3.72	3.75
104	NYSE	BK	Fri, Sep 13, 1991	3.91	3.91	3.75	3.75
103	NYSE	BK	Thu, Sep 12, 1991	3.81	3.88	3.81	3.83
102	NYSE	BK	Wed, Sep 11, 1991	3.78	3.83	3.77	3.81
101	NYSE	BK	Tue, Sep 10, 1991	3.78	3.81	3.75	3.78
100	NYSE	BK	Mon, Sep 9, 1991	3.72	3.83	3.72	3.83
99	NYSE	BK	Fri, Sep 6, 1991	3.80	3.81	3.69	3.73
98	NYSE	BK	Thu, Sep 5, 1991	3.88	3.88	3.72	3.81
97	NYSE	BK	Wed, Sep 4, 1991	3.92	3.95	3.84	3.86
96	NYSE	BK	Tue, Sep 3, 1991	3.94	3.95	3.91	3.92
95	NYSE	BK	Fri, Aug 30, 1991	3.98	3.98	3.94	3.95
94	NYSE	BK	Thu, Aug 29, 1991	4.00	4.03	3.97	3.98
93	NYSE	BK	Wed, Aug 28, 1991	3.95	3.98	3.94	3.98
92	NYSE	BK	Tue, Aug 27, 1991	4.00	4.02	3.95	3.97
91	NYSE	BK	Mon, Aug 26, 1991	4.03	4.05	3.95	4.00
90	NYSE	BK	Fri, Aug 23, 1991	4.11	4.11	3.98	4.00
89	NYSE	BK	Thu, Aug 22, 1991	4.22	4.22	4.14	4.14
88	NYSE	BK	Wed, Aug 21, 1991	4.08	4.19	4.08	4.19
87	NYSE	BK	Tue, Aug 20, 1991	4.08	4.16	3.95	4.02
86	NYSE	BK	Mon, Aug 19, 1991	3.97	4.11	3.91	4.11
85	NYSE	BK	Fri, Aug 16, 1991	4.28	4.28	4.11	4.17
84	NYSE	BK	Thu, Aug 15, 1991	4.38	4.38	4.27	4.27
83	NYSE	BK	Wed, Aug 14, 1991	4.44	4.47	4.38	4.38
82	NYSE	BK	Tue, Aug 13, 1991	4.38	4.52	4.38	4.47
81	NYSE	BK	Mon, Aug 12, 1991	4.25	4.41	4.14	4.38
80	NYSE	BK	Fri, Aug 9, 1991	4.08	4.11	4.06	4.09
79	NYSE	BK	Thu, Aug 8, 1991	4.11	4.17	4.06	4.11
78	NYSE	BK	Wed, Aug 7, 1991	4.09	4.11	4.06	4.09
77	NYSE	BK	Tue, Aug 6, 1991	3.92	4.03	3.89	4.03
76	NYSE	BK	Mon, Aug 5, 1991	3.94	3.94	3.89	3.92
75	NYSE	BK	Fri, Aug 2, 1991	3.94	3.97	3.91	3.92
74	NYSE	BK	Thu, Aug 1, 1991	3.88	3.94	3.88	3.92
73	NYSE	BK	Wed, Jul 31, 1991	3.97	3.98	3.91	3.91
72	NYSE	BK	Tue, Jul 30, 1991	3.95	4.00	3.95	3.97
71	NYSE	BK	Mon, Jul 29, 1991	3.88	4.00	3.84	3.97
70	NYSE	BK	Fri, Jul 26, 1991	3.80	3.91	3.80	3.86
69	NYSE	BK	Thu, Jul 25, 1991	3.81	3.81	3.70	3.81
68	NYSE	BK	Wed, Jul 24, 1991	3.81	3.84	3.80	3.80
67	NYSE	BK	Tue, Jul 23, 1991	3.89	3.89	3.81	3.81
66	NYSE	BK	Mon, Jul 22, 1991	3.84	3.91	3.80	3.91
65	NYSE	BK	Fri, Jul 19, 1991	3.88	3.88	3.69	3.84
64	NYSE	BK	Thu, Jul 18, 1991	3.88	3.91	3.80	3.86
63	NYSE	BK	Wed, Jul 17, 1991	3.97	3.97	3.89	3.91
62	NYSE	BK	Tue, Jul 16, 1991	4.00	4.03	3.92	3.95
61	NYSE	BK	Mon, Jul 15, 1991	3.88	3.97	3.84	3.97
60	NYSE	BK	Fri, Jul 12, 1991	3.58	3.67	3.58	3.67
59	NYSE	BK	Thu, Jul 11, 1991	3.66	3.69	3.56	3.56
58	NYSE	BK	Wed, Jul 10, 1991	3.63	3.70	3.63	3.67
57	NYSE	BK	Tue, Jul 9, 1991	3.44	3.66	3.44	3.64
56	NYSE	BK	Mon, Jul 8, 1991	3.28	3.44	3.27	3.44
55	NYSE	BK	Fri, Jul 5, 1991	3.33	3.33	3.28	3.31
54	NYSE	BK	Wed, Jul 3, 1991	3.45	3.45	3.31	3.33
53	NYSE	BK	Tue, Jul 2, 1991	3.53	3.55	3.39	3.42
52	NYSE	BK	Mon, Jul 1, 1991	3.44	3.56	3.44	3.52
51	NYSE	BK	Fri, Jun 28, 1991	3.50	3.52	3.41	3.42
50	NYSE	BK	Thu, Jun 27, 1991	3.50	3.56	3.50	3.53
49	NYSE	BK	Wed, Jun 26, 1991	3.50	3.50	3.41	3.44
48	NYSE	BK	Tue, Jun 25, 1991	3.73	3.75	3.53	3.56
47	NYSE	BK	Mon, Jun 24, 1991	3.80	3.81	3.70	3.73
46	NYSE	BK	Fri, Jun 21, 1991	3.81	3.84	3.78	3.80
45	NYSE	BK	Thu, Jun 20, 1991	3.83	3.86	3.78	3.78
44	NYSE	BK	Wed, Jun 19, 1991	3.97	3.97	3.84	3.86
43	NYSE	BK	Tue, Jun 18, 1991	3.91	4.03	3.89	3.94
42	NYSE	BK	Mon, Jun 17, 1991	4.00	4.00	3.91	3.94
41	NYSE	BK	Fri, Jun 14, 1991	3.92	4.02	3.92	4.02
40	NYSE	BK	Thu, Jun 13, 1991	3.89	3.94	3.86	3.94
39	NYSE	BK	Wed, Jun 12, 1991	3.98	3.98	3.88	3.89
38	NYSE	BK	Tue, Jun 11, 1991	4.05	4.08	4.03	4.03
37	NYSE	BK	Mon, Jun 10, 1991	4.13	4.14	3.95	4.03
36	NYSE	BK	Fri, Jun 7, 1991	4.14	4.33	4.08	4.11
35	NYSE	BK	Thu, Jun 6, 1991	3.97	4.17	3.95	4.13
34	NYSE	BK	Wed, Jun 5, 1991	3.97	4.02	3.91	4.00
33	NYSE	BK	Tue, Jun 4, 1991	3.88	3.97	3.84	3.95
32	NYSE	BK	Mon, Jun 3, 1991	3.89	3.92	3.86	3.89
31	NYSE	BK	Fri, May 31, 1991	3.92	3.92	3.84	3.88
30	NYSE	BK	Thu, May 30, 1991	3.86	3.94	3.86	3.91
29	NYSE	BK	Wed, May 29, 1991	3.84	3.95	3.84	3.89
28	NYSE	BK	Tue, May 28, 1991	3.64	3.86	3.61	3.84
27	NYSE	BK	Fri, May 24, 1991	3.52	3.61	3.52	3.58
26	NYSE	BK	Thu, May 23, 1991	3.45	3.50	3.45	3.50
25	NYSE	BK	Wed, May 22, 1991	3.42	3.45	3.42	3.44
24	NYSE	BK	Tue, May 21, 1991	3.41	3.45	3.41	3.42
23	NYSE	BK	Mon, May 20, 1991	3.45	3.45	3.39	3.44
22	NYSE	BK	Fri, May 17, 1991	3.45	3.45	3.42	3.44
21	NYSE	BK	Thu, May 16, 1991	3.39	3.47	3.39	3.45
20	NYSE	BK	Wed, May 15, 1991	3.44	3.44	3.39	3.39
19	NYSE	BK	Tue, May 14, 1991	3.50	3.52	3.42	3.44
18	NYSE	BK	Mon, May 13, 1991	3.55	3.56	3.50	3.52
17	NYSE	BK	Fri, May 10, 1991	3.59	3.61	3.53	3.55
16	NYSE	BK	Thu, May 9, 1991	3.47	3.63	3.45	3.63
15	NYSE	BK	Wed, May 8, 1991	3.44	3.47	3.41	3.45
14	NYSE	BK	Tue, May 7, 1991	3.25	3.36	3.23	3.34
13	NYSE	BK	Mon, May 6, 1991	3.13	3.19	3.11	3.19
12	NYSE	BK	Fri, May 3, 1991	3.13	3.16	3.09	3.16
11	NYSE	BK	Thu, May 2, 1991	3.19	3.20	3.14	3.14
10	NYSE	BK	Wed, May 1, 1991	3.19	3.23	3.16	3.19
9	NYSE	BK	Tue, Apr 30, 1991	3.34	3.38	3.19	3.22
8	NYSE	BK	Mon, Apr 29, 1991	3.34	3.38	3.34	3.34
7	NYSE	BK	Fri, Apr 26, 1991	3.42	3.42	3.38	3.39
6	NYSE	BK	Thu, Apr 25, 1991	3.38	3.44	3.34	3.44
5	NYSE	BK	Wed, Apr 24, 1991	3.33	3.39	3.30	3.38
4	NYSE	BK	Tue, Apr 23, 1991	3.33	3.38	3.30	3.33
3	NYSE	BK	Mon, Apr 22, 1991	3.33	3.34	3.28	3.31
2	NYSE	BK	Fri, Apr 19, 1991	3.42	3.42	3.36	3.36
1	NYSE	BK	Thu, Apr 18, 1991	3.38	3.44	3.36	3.42
#	Exchange	Symbol	Date	Open	High	Low	Close

Bank of New York Mellon Corp NYSE:BK 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