iShares MSCI BIC ETF AMEX:BKF Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	AMEX	BKF	Thu, Mar 7, 2024	33.84	33.94	33.84	33.94
7999	AMEX	BKF	Wed, Mar 6, 2024	34.13	34.13	33.96	33.97
7998	AMEX	BKF	Tue, Mar 5, 2024	33.65	33.66	33.61	33.61
7997	AMEX	BKF	Mon, Mar 4, 2024	34.00	34.00	33.88	33.89
7996	AMEX	BKF	Fri, Mar 1, 2024	34.13	34.25	34.09	34.23
7995	AMEX	BKF	Thu, Feb 29, 2024	33.69	33.80	33.68	33.73
7994	AMEX	BKF	Wed, Feb 28, 2024	33.82	33.82	33.70	33.72
7993	AMEX	BKF	Tue, Feb 27, 2024	34.46	34.48	34.42	34.45
7992	AMEX	BKF	Mon, Feb 26, 2024	34.14	34.14	34.08	34.10
7991	AMEX	BKF	Fri, Feb 23, 2024	34.29	34.34	34.19	34.19
7990	AMEX	BKF	Thu, Feb 22, 2024	34.17	34.21	34.07	34.21
7989	AMEX	BKF	Wed, Feb 21, 2024	33.87	33.87	33.81	33.86
7988	AMEX	BKF	Tue, Feb 20, 2024	33.78	33.78	33.52	33.60
7987	AMEX	BKF	Fri, Feb 16, 2024	33.60	33.73	33.54	33.62
7986	AMEX	BKF	Thu, Feb 15, 2024	33.12	33.30	33.12	33.30
7985	AMEX	BKF	Wed, Feb 14, 2024	33.05	33.13	32.96	33.10
7984	AMEX	BKF	Tue, Feb 13, 2024	32.81	32.81	32.49	32.55
7983	AMEX	BKF	Mon, Feb 12, 2024	32.92	33.35	32.92	33.17
7982	AMEX	BKF	Fri, Feb 9, 2024	32.79	33.00	32.73	32.96
7981	AMEX	BKF	Thu, Feb 8, 2024	32.73	32.82	32.73	32.75
7980	AMEX	BKF	Wed, Feb 7, 2024	33.10	33.28	33.10	33.20
7979	AMEX	BKF	Tue, Feb 6, 2024	33.10	33.40	33.10	33.40
7978	AMEX	BKF	Mon, Feb 5, 2024	32.12	32.35	32.10	32.35
7977	AMEX	BKF	Fri, Feb 2, 2024	32.14	32.17	32.10	32.10
7976	AMEX	BKF	Thu, Feb 1, 2024	32.42	32.45	32.41	32.45
7975	AMEX	BKF	Wed, Jan 31, 2024	32.21	32.44	32.21	32.26
7974	AMEX	BKF	Tue, Jan 30, 2024	32.25	32.29	32.21	32.29
7973	AMEX	BKF	Mon, Jan 29, 2024	32.76	32.77	32.65	32.75
7972	AMEX	BKF	Fri, Jan 26, 2024	32.81	32.95	32.81	32.85
7971	AMEX	BKF	Thu, Jan 25, 2024	33.11	33.11	32.97	32.99
7970	AMEX	BKF	Wed, Jan 24, 2024	33.01	33.05	32.89	32.96
7969	AMEX	BKF	Tue, Jan 23, 2024	32.34	32.41	32.28	32.36
7968	AMEX	BKF	Mon, Jan 22, 2024	31.84	32.04	31.84	31.96
7967	AMEX	BKF	Fri, Jan 19, 2024	32.35	32.50	32.35	32.48
7966	AMEX	BKF	Thu, Jan 18, 2024	32.28	32.33	32.24	32.27
7965	AMEX	BKF	Wed, Jan 17, 2024	32.06	32.22	32.03	32.15
7964	AMEX	BKF	Tue, Jan 16, 2024	33.11	33.11	32.70	32.73
7963	AMEX	BKF	Fri, Jan 12, 2024	33.63	33.64	33.51	33.53
7962	AMEX	BKF	Thu, Jan 11, 2024	33.37	33.46	33.24	33.46
7961	AMEX	BKF	Wed, Jan 10, 2024	33.16	33.16	33.04	33.05
7960	AMEX	BKF	Tue, Jan 9, 2024	33.10	33.14	33.05	33.14
7959	AMEX	BKF	Mon, Jan 8, 2024	33.20	33.49	33.20	33.49
7958	AMEX	BKF	Fri, Jan 5, 2024	33.70	33.80	33.70	33.72
7957	AMEX	BKF	Thu, Jan 4, 2024	33.73	33.89	33.70	33.74
7956	AMEX	BKF	Wed, Jan 3, 2024	33.67	33.92	33.67	33.92
7955	AMEX	BKF	Tue, Jan 2, 2024	33.84	33.84	33.59	33.73
7954	AMEX	BKF	Fri, Dec 29, 2023	34.01	34.27	34.01	34.19
7953	AMEX	BKF	Thu, Dec 28, 2023	34.09	34.30	34.09	34.25
7952	AMEX	BKF	Wed, Dec 27, 2023	33.78	33.79	33.65	33.79
7951	AMEX	BKF	Tue, Dec 26, 2023	33.65	33.69	33.57	33.64
7950	AMEX	BKF	Fri, Dec 22, 2023	33.23	33.54	33.23	33.48
7949	AMEX	BKF	Thu, Dec 21, 2023	33.68	33.83	33.65	33.83
7948	AMEX	BKF	Wed, Dec 20, 2023	33.53	33.53	33.13	33.13
7947	AMEX	BKF	Tue, Dec 19, 2023	34.17	34.36	34.17	34.00
7946	AMEX	BKF	Mon, Dec 18, 2023	34.07	34.10	33.92	34.10
7945	AMEX	BKF	Fri, Dec 15, 2023	34.25	34.27	34.04	34.05
7944	AMEX	BKF	Thu, Dec 14, 2023	33.85	34.27	33.85	34.19
7943	AMEX	BKF	Wed, Dec 13, 2023	33.29	33.76	33.21	33.76
7942	AMEX	BKF	Tue, Dec 12, 2023	33.42	33.58	33.42	33.58
7941	AMEX	BKF	Mon, Dec 11, 2023	33.38	33.60	33.38	33.59
7940	AMEX	BKF	Fri, Dec 8, 2023	33.43	33.49	33.32	33.38
7939	AMEX	BKF	Thu, Dec 7, 2023	33.68	33.68	33.60	33.63
7938	AMEX	BKF	Wed, Dec 6, 2023	33.79	33.79	33.58	33.62
7937	AMEX	BKF	Tue, Dec 5, 2023	33.47	33.65	33.47	33.60
7936	AMEX	BKF	Mon, Dec 4, 2023	33.87	33.92	33.82	33.82
7935	AMEX	BKF	Fri, Dec 1, 2023	33.82	34.08	33.71	34.08
7934	AMEX	BKF	Thu, Nov 30, 2023	33.93	34.14	33.90	34.14
7933	AMEX	BKF	Wed, Nov 29, 2023	33.93	34.08	33.90	33.91
7932	AMEX	BKF	Tue, Nov 28, 2023	34.19	34.26	34.19	34.26
7931	AMEX	BKF	Mon, Nov 27, 2023	34.07	34.11	34.00	34.08
7930	AMEX	BKF	Fri, Nov 24, 2023	34.32	34.32	34.32	34.32
7929	AMEX	BKF	Wed, Nov 22, 2023	34.34	34.34	34.12	34.22
7928	AMEX	BKF	Tue, Nov 21, 2023	34.26	34.36	34.07	34.11
7927	AMEX	BKF	Mon, Nov 20, 2023	34.25	34.50	34.25	34.50
7926	AMEX	BKF	Fri, Nov 17, 2023	33.97	34.09	33.97	34.03
7925	AMEX	BKF	Thu, Nov 16, 2023	33.97	34.02	33.91	34.01
7924	AMEX	BKF	Wed, Nov 15, 2023	34.74	34.76	34.70	34.72
7923	AMEX	BKF	Tue, Nov 14, 2023	34.08	34.39	34.08	34.30
7922	AMEX	BKF	Mon, Nov 13, 2023	33.56	33.70	33.56	33.64
7921	AMEX	BKF	Fri, Nov 10, 2023	33.36	33.48	33.30	33.44
7920	AMEX	BKF	Thu, Nov 9, 2023	33.60	33.71	33.28	33.32
7919	AMEX	BKF	Wed, Nov 8, 2023	33.65	33.82	33.61	33.71
7918	AMEX	BKF	Tue, Nov 7, 2023	33.65	33.82	33.56	33.75
7917	AMEX	BKF	Mon, Nov 6, 2023	33.90	33.93	33.73	33.73
7916	AMEX	BKF	Fri, Nov 3, 2023	33.32	33.70	33.32	33.67
7915	AMEX	BKF	Thu, Nov 2, 2023	32.92	32.96	32.87	32.95
7914	AMEX	BKF	Wed, Nov 1, 2023	32.41	32.61	32.41	32.61
7913	AMEX	BKF	Tue, Oct 31, 2023	32.26	32.52	32.21	32.50
7912	AMEX	BKF	Mon, Oct 30, 2023	33.02	33.02	32.70	32.81
7911	AMEX	BKF	Fri, Oct 27, 2023	32.91	32.91	32.48	32.50
7910	AMEX	BKF	Thu, Oct 26, 2023	32.24	32.36	32.24	32.36
7909	AMEX	BKF	Wed, Oct 25, 2023	32.53	32.60	32.45	32.47
7908	AMEX	BKF	Tue, Oct 24, 2023	32.43	32.92	32.43	32.92
7907	AMEX	BKF	Mon, Oct 23, 2023	32.18	32.39	31.94	32.31
7906	AMEX	BKF	Fri, Oct 20, 2023	32.37	32.37	32.29	32.29
7905	AMEX	BKF	Thu, Oct 19, 2023	32.73	32.97	32.67	32.69
7904	AMEX	BKF	Wed, Oct 18, 2023	32.96	33.04	32.96	33.04
7903	AMEX	BKF	Tue, Oct 17, 2023	33.37	33.68	33.37	33.59
7902	AMEX	BKF	Mon, Oct 16, 2023	33.35	33.77	33.34	33.74
7901	AMEX	BKF	Fri, Oct 13, 2023	33.62	33.62	33.54	33.55
7900	AMEX	BKF	Thu, Oct 12, 2023	33.61	33.68	33.61	33.68
7899	AMEX	BKF	Wed, Oct 11, 2023	34.24	34.27	33.99	34.16
7898	AMEX	BKF	Tue, Oct 10, 2023	33.59	33.99	33.59	33.97
7897	AMEX	BKF	Mon, Oct 9, 2023	33.16	33.35	33.11	33.35
7896	AMEX	BKF	Fri, Oct 6, 2023	33.02	33.50	32.96	33.45
7895	AMEX	BKF	Thu, Oct 5, 2023	32.81	32.93	32.66	32.93
7894	AMEX	BKF	Wed, Oct 4, 2023	32.78	32.78	32.62	32.69
7893	AMEX	BKF	Tue, Oct 3, 2023	32.91	32.91	32.91	32.91
7892	AMEX	BKF	Mon, Oct 2, 2023	33.52	33.52	33.36	33.39
7891	AMEX	BKF	Fri, Sep 29, 2023	33.77	33.77	33.61	33.61
7890	AMEX	BKF	Thu, Sep 28, 2023	33.26	33.45	33.23	33.45
7889	AMEX	BKF	Wed, Sep 27, 2023	33.66	33.66	33.35	33.35
7888	AMEX	BKF	Tue, Sep 26, 2023	33.55	33.59	33.40	33.40
7887	AMEX	BKF	Mon, Sep 25, 2023	33.66	33.88	33.66	33.88
7886	AMEX	BKF	Fri, Sep 22, 2023	34.25	34.25	34.06	34.09
7885	AMEX	BKF	Thu, Sep 21, 2023	33.56	33.59	33.46	33.50
7884	AMEX	BKF	Wed, Sep 20, 2023	34.36	34.36	34.13	34.13
7883	AMEX	BKF	Tue, Sep 19, 2023	34.36	34.36	34.28	34.32
7882	AMEX	BKF	Mon, Sep 18, 2023	34.37	34.54	34.37	34.48
7881	AMEX	BKF	Fri, Sep 15, 2023	34.62	34.62	34.47	34.47
7880	AMEX	BKF	Thu, Sep 14, 2023	34.62	34.73	34.62	34.62
7879	AMEX	BKF	Wed, Sep 13, 2023	34.48	34.55	34.45	34.45
7878	AMEX	BKF	Tue, Sep 12, 2023	34.54	34.70	34.47	34.55
7877	AMEX	BKF	Mon, Sep 11, 2023	34.65	34.66	34.54	34.66
7876	AMEX	BKF	Fri, Sep 8, 2023	34.18	34.20	34.10	34.15
7875	AMEX	BKF	Thu, Sep 7, 2023	34.18	34.18	34.00	34.06
7874	AMEX	BKF	Wed, Sep 6, 2023	34.73	34.86	34.72	34.72
7873	AMEX	BKF	Tue, Sep 5, 2023	34.82	34.86	34.73	34.79
7872	AMEX	BKF	Fri, Sep 1, 2023	35.07	35.07	34.99	35.00
7871	AMEX	BKF	Thu, Aug 31, 2023	34.57	34.57	34.38	34.40
7870	AMEX	BKF	Wed, Aug 30, 2023	34.65	34.82	34.65	34.75
7869	AMEX	BKF	Tue, Aug 29, 2023	34.63	35.01	34.51	35.01
7868	AMEX	BKF	Mon, Aug 28, 2023	34.16	34.37	34.11	34.35
7867	AMEX	BKF	Fri, Aug 25, 2023	33.84	33.86	33.65	33.84
7866	AMEX	BKF	Thu, Aug 24, 2023	34.04	34.04	33.83	33.90
7865	AMEX	BKF	Wed, Aug 23, 2023	33.68	33.98	33.68	33.95
7864	AMEX	BKF	Tue, Aug 22, 2023	33.67	33.67	33.32	33.46
7863	AMEX	BKF	Mon, Aug 21, 2023	33.34	33.47	33.30	33.46
7862	AMEX	BKF	Fri, Aug 18, 2023	33.44	33.48	33.31	33.42
7861	AMEX	BKF	Thu, Aug 17, 2023	34.09	34.12	33.87	33.87
7860	AMEX	BKF	Wed, Aug 16, 2023	33.85	34.02	33.84	33.84
7859	AMEX	BKF	Tue, Aug 15, 2023	34.30	34.30	34.07	34.14
7858	AMEX	BKF	Mon, Aug 14, 2023	34.50	34.56	34.31	34.52
7857	AMEX	BKF	Fri, Aug 11, 2023	34.95	34.95	34.64	34.81
7856	AMEX	BKF	Thu, Aug 10, 2023	35.67	35.97	35.50	35.51
7855	AMEX	BKF	Wed, Aug 9, 2023	35.33	35.43	35.23	35.29
7854	AMEX	BKF	Tue, Aug 8, 2023	35.24	35.34	35.00	35.31
7853	AMEX	BKF	Mon, Aug 7, 2023	35.96	35.96	35.58	35.69
7852	AMEX	BKF	Fri, Aug 4, 2023	36.13	36.27	35.90	35.92
7851	AMEX	BKF	Thu, Aug 3, 2023	36.23	36.24	36.00	36.00
7850	AMEX	BKF	Wed, Aug 2, 2023	35.98	35.98	35.50	35.62
7849	AMEX	BKF	Tue, Aug 1, 2023	36.67	36.67	36.42	36.48
7848	AMEX	BKF	Mon, Jul 31, 2023	36.91	37.25	36.82	37.16
7847	AMEX	BKF	Fri, Jul 28, 2023	36.53	36.87	36.53	36.81
7846	AMEX	BKF	Thu, Jul 27, 2023	36.10	36.10	35.56	35.63
7845	AMEX	BKF	Wed, Jul 26, 2023	35.69	36.19	35.69	36.07
7844	AMEX	BKF	Tue, Jul 25, 2023	36.04	36.07	35.81	35.82
7843	AMEX	BKF	Mon, Jul 24, 2023	34.83	35.66	34.83	35.53
7842	AMEX	BKF	Fri, Jul 21, 2023	34.98	35.07	34.86	34.91
7841	AMEX	BKF	Thu, Jul 20, 2023	34.83	34.90	34.76	34.81
7840	AMEX	BKF	Wed, Jul 19, 2023	35.14	35.14	34.89	34.99
7839	AMEX	BKF	Tue, Jul 18, 2023	34.95	34.95	34.71	34.80
7838	AMEX	BKF	Mon, Jul 17, 2023	34.94	35.27	34.88	35.21
7837	AMEX	BKF	Fri, Jul 14, 2023	35.34	35.34	35.21	35.25
7836	AMEX	BKF	Thu, Jul 13, 2023	35.21	35.63	35.21	35.60
7835	AMEX	BKF	Wed, Jul 12, 2023	34.87	35.16	34.84	35.05
7834	AMEX	BKF	Tue, Jul 11, 2023	34.17	34.56	34.04	34.40
7833	AMEX	BKF	Mon, Jul 10, 2023	33.96	34.20	33.96	34.14
7832	AMEX	BKF	Fri, Jul 7, 2023	33.84	34.39	33.84	34.20
7831	AMEX	BKF	Thu, Jul 6, 2023	33.68	33.70	33.61	33.64
7830	AMEX	BKF	Wed, Jul 5, 2023	34.37	34.37	34.26	34.35
7829	AMEX	BKF	Mon, Jul 3, 2023	34.62	34.74	34.56	34.56
7828	AMEX	BKF	Fri, Jun 30, 2023	34.21	34.29	34.20	34.20
7827	AMEX	BKF	Thu, Jun 29, 2023	33.87	33.87	33.87	33.87
7826	AMEX	BKF	Wed, Jun 28, 2023	34.10	34.17	33.96	34.11
7825	AMEX	BKF	Tue, Jun 27, 2023	34.24	34.31	34.18	34.29
7824	AMEX	BKF	Mon, Jun 26, 2023	33.81	33.87	33.78	33.81
7823	AMEX	BKF	Fri, Jun 23, 2023	33.78	33.78	33.57	33.65
7822	AMEX	BKF	Thu, Jun 22, 2023	34.19	34.28	34.18	34.25
7821	AMEX	BKF	Wed, Jun 21, 2023	34.41	34.41	34.24	34.31
7820	AMEX	BKF	Tue, Jun 20, 2023	34.70	34.70	34.37	34.47
7819	AMEX	BKF	Fri, Jun 16, 2023	35.37	35.44	35.22	35.30
7818	AMEX	BKF	Thu, Jun 15, 2023	35.15	35.33	35.15	35.33
7817	AMEX	BKF	Wed, Jun 14, 2023	34.73	34.90	34.60	34.80
7816	AMEX	BKF	Tue, Jun 13, 2023	34.52	34.55	34.42	34.45
7815	AMEX	BKF	Mon, Jun 12, 2023	34.10	34.20	34.06	34.06
7814	AMEX	BKF	Fri, Jun 9, 2023	34.07	34.20	34.07	34.10
7813	AMEX	BKF	Thu, Jun 8, 2023	33.80	34.13	33.80	34.00
7812	AMEX	BKF	Wed, Jun 7, 2023	33.99	34.19	33.72	33.72
7811	AMEX	BKF	Tue, Jun 6, 2023	34.03	34.27	34.03	34.01
7810	AMEX	BKF	Mon, Jun 5, 2023	33.79	33.90	33.69	33.94
7809	AMEX	BKF	Fri, Jun 2, 2023	34.00	34.00	33.94	33.94
7808	AMEX	BKF	Thu, Jun 1, 2023	32.62	33.27	32.62	33.24
7807	AMEX	BKF	Wed, May 31, 2023	32.61	32.65	32.28	32.65
7806	AMEX	BKF	Tue, May 30, 2023	33.08	33.08	32.65	32.71
7805	AMEX	BKF	Fri, May 26, 2023	33.12	33.48	33.12	33.39
7804	AMEX	BKF	Thu, May 25, 2023	33.15	33.15	32.78	32.78
7803	AMEX	BKF	Wed, May 24, 2023	33.40	33.57	33.20	33.23
7802	AMEX	BKF	Tue, May 23, 2023	33.82	33.86	33.60	33.60
7801	AMEX	BKF	Mon, May 22, 2023	34.18	34.25	34.18	34.21
7800	AMEX	BKF	Fri, May 19, 2023	33.80	33.81	33.73	33.81
7799	AMEX	BKF	Thu, May 18, 2023	33.86	33.92	33.80	33.80
7798	AMEX	BKF	Wed, May 17, 2023	34.24	34.39	34.23	34.39
7797	AMEX	BKF	Tue, May 16, 2023	34.44	34.61	34.44	34.50
7796	AMEX	BKF	Mon, May 15, 2023	34.54	34.91	34.54	34.87
7795	AMEX	BKF	Fri, May 12, 2023	33.95	34.04	33.84	33.87
7794	AMEX	BKF	Thu, May 11, 2023	34.14	34.42	34.14	34.42
7793	AMEX	BKF	Wed, May 10, 2023	34.25	34.32	34.16	34.30
7792	AMEX	BKF	Tue, May 9, 2023	34.02	34.34	34.02	34.34
7791	AMEX	BKF	Mon, May 8, 2023	34.61	34.68	34.49	34.61
7790	AMEX	BKF	Fri, May 5, 2023	34.32	34.51	34.30	34.41
7789	AMEX	BKF	Thu, May 4, 2023	34.02	34.02	33.91	34.02
7788	AMEX	BKF	Wed, May 3, 2023	33.58	33.74	33.54	33.58
7787	AMEX	BKF	Tue, May 2, 2023	33.92	33.92	33.51	33.70
7786	AMEX	BKF	Mon, May 1, 2023	34.28	34.28	34.09	34.14
7785	AMEX	BKF	Fri, Apr 28, 2023	34.04	34.25	34.04	34.19
7784	AMEX	BKF	Thu, Apr 27, 2023	33.75	33.94	33.75	33.94
7783	AMEX	BKF	Wed, Apr 26, 2023	33.80	33.80	33.60	33.60
7782	AMEX	BKF	Tue, Apr 25, 2023	33.46	33.46	33.18	33.30
7781	AMEX	BKF	Mon, Apr 24, 2023	33.96	33.96	33.80	33.86
7780	AMEX	BKF	Fri, Apr 21, 2023	34.05	34.05	33.93	34.01
7779	AMEX	BKF	Thu, Apr 20, 2023	34.47	34.65	34.31	34.34
7778	AMEX	BKF	Wed, Apr 19, 2023	34.55	34.61	34.52	34.52
7777	AMEX	BKF	Tue, Apr 18, 2023	35.09	35.12	34.94	34.94
7776	AMEX	BKF	Mon, Apr 17, 2023	35.06	35.07	34.93	35.04
7775	AMEX	BKF	Fri, Apr 14, 2023	34.72	34.82	34.55	34.63
7774	AMEX	BKF	Thu, Apr 13, 2023	34.81	34.95	34.78	34.87
7773	AMEX	BKF	Wed, Apr 12, 2023	34.64	34.64	34.31	34.38
7772	AMEX	BKF	Tue, Apr 11, 2023	35.00	35.01	34.89	34.89
7771	AMEX	BKF	Mon, Apr 10, 2023	34.61	34.67	34.51	34.66
7770	AMEX	BKF	Thu, Apr 6, 2023	34.60	34.79	34.60	34.76
7769	AMEX	BKF	Wed, Apr 5, 2023	34.66	34.66	34.29	34.46
7768	AMEX	BKF	Tue, Apr 4, 2023	34.60	34.74	34.49	34.66
7767	AMEX	BKF	Mon, Apr 3, 2023	34.72	34.80	34.67	34.80
7766	AMEX	BKF	Fri, Mar 31, 2023	34.87	35.04	34.68	34.72
7765	AMEX	BKF	Thu, Mar 30, 2023	34.77	34.95	34.74	34.88
7764	AMEX	BKF	Wed, Mar 29, 2023	34.30	34.56	34.22	34.48
7763	AMEX	BKF	Tue, Mar 28, 2023	34.10	34.39	34.10	34.37
7762	AMEX	BKF	Mon, Mar 27, 2023	33.57	33.67	33.48	33.67
7761	AMEX	BKF	Fri, Mar 24, 2023	33.75	33.92	33.72	33.88
7760	AMEX	BKF	Thu, Mar 23, 2023	34.25	34.44	33.91	34.08
7759	AMEX	BKF	Wed, Mar 22, 2023	33.59	33.80	33.52	33.52
7758	AMEX	BKF	Tue, Mar 21, 2023	33.40	33.45	33.30	33.39
7757	AMEX	BKF	Mon, Mar 20, 2023	32.98	33.17	32.97	33.06
7756	AMEX	BKF	Fri, Mar 17, 2023	33.08	33.18	33.08	33.15
7755	AMEX	BKF	Thu, Mar 16, 2023	32.81	33.31	32.81	33.31
7754	AMEX	BKF	Wed, Mar 15, 2023	32.78	33.01	32.55	32.97
7753	AMEX	BKF	Tue, Mar 14, 2023	33.31	33.51	33.26	33.41
7752	AMEX	BKF	Mon, Mar 13, 2023	33.15	33.46	33.11	33.34
7751	AMEX	BKF	Fri, Mar 10, 2023	33.33	33.50	33.20	33.29
7750	AMEX	BKF	Thu, Mar 9, 2023	33.90	33.90	33.31	33.39
7749	AMEX	BKF	Wed, Mar 8, 2023	34.25	34.42	34.23	34.32
7748	AMEX	BKF	Tue, Mar 7, 2023	34.75	34.75	34.21	34.43
7747	AMEX	BKF	Mon, Mar 6, 2023	34.98	35.06	34.91	34.99
7746	AMEX	BKF	Fri, Mar 3, 2023	35.01	35.13	35.01	35.07
7745	AMEX	BKF	Thu, Mar 2, 2023	34.81	34.91	34.81	34.89
7744	AMEX	BKF	Wed, Mar 1, 2023	34.57	34.71	34.57	34.66
7743	AMEX	BKF	Tue, Feb 28, 2023	33.81	33.86	33.69	33.73
7742	AMEX	BKF	Mon, Feb 27, 2023	34.07	34.09	34.02	34.09
7741	AMEX	BKF	Fri, Feb 24, 2023	33.88	33.88	33.62	33.74
7740	AMEX	BKF	Thu, Feb 23, 2023	34.83	34.83	34.41	34.58
7739	AMEX	BKF	Wed, Feb 22, 2023	34.75	34.75	34.54	34.59
7738	AMEX	BKF	Tue, Feb 21, 2023	35.02	35.10	34.85	34.85
7737	AMEX	BKF	Fri, Feb 17, 2023	35.23	35.27	35.06	35.24
7736	AMEX	BKF	Thu, Feb 16, 2023	35.51	35.84	35.45	35.69
7735	AMEX	BKF	Wed, Feb 15, 2023	35.57	35.70	35.47	35.67
7734	AMEX	BKF	Tue, Feb 14, 2023	35.75	35.95	35.66	35.87
7733	AMEX	BKF	Mon, Feb 13, 2023	36.02	36.19	35.91	36.13
7732	AMEX	BKF	Fri, Feb 10, 2023	35.75	35.75	35.64	35.64
7731	AMEX	BKF	Thu, Feb 9, 2023	36.59	36.59	36.27	36.30
7730	AMEX	BKF	Wed, Feb 8, 2023	36.04	36.04	35.75	35.95
7729	AMEX	BKF	Tue, Feb 7, 2023	36.05	36.10	35.79	36.01
7728	AMEX	BKF	Mon, Feb 6, 2023	35.75	36.00	35.65	36.00
7727	AMEX	BKF	Fri, Feb 3, 2023	36.69	36.72	36.28	36.31
7726	AMEX	BKF	Thu, Feb 2, 2023	37.43	37.43	36.83	36.97
7725	AMEX	BKF	Wed, Feb 1, 2023	37.43	37.71	37.10	37.44
7724	AMEX	BKF	Tue, Jan 31, 2023	37.09	37.26	37.02	37.16
7723	AMEX	BKF	Mon, Jan 30, 2023	37.44	37.54	37.23	37.23
7722	AMEX	BKF	Fri, Jan 27, 2023	38.36	38.41	38.04	38.23
7721	AMEX	BKF	Thu, Jan 26, 2023	38.49	38.62	38.30	38.61
7720	AMEX	BKF	Wed, Jan 25, 2023	38.00	38.22	37.68	38.20
7719	AMEX	BKF	Tue, Jan 24, 2023	37.89	38.15	37.89	38.13
7718	AMEX	BKF	Mon, Jan 23, 2023	37.94	38.30	37.94	38.10
7717	AMEX	BKF	Fri, Jan 20, 2023	37.60	37.85	37.60	37.85
7716	AMEX	BKF	Thu, Jan 19, 2023	37.18	37.45	37.18	37.37
7715	AMEX	BKF	Wed, Jan 18, 2023	37.48	37.48	36.92	36.93
7714	AMEX	BKF	Tue, Jan 17, 2023	37.20	37.26	37.08	37.17
7713	AMEX	BKF	Fri, Jan 13, 2023	37.30	37.61	37.28	37.55
7712	AMEX	BKF	Thu, Jan 12, 2023	37.09	37.22	36.84	37.16
7711	AMEX	BKF	Wed, Jan 11, 2023	37.00	37.32	36.94	37.29
7710	AMEX	BKF	Tue, Jan 10, 2023	36.73	36.97	36.65	36.97
7709	AMEX	BKF	Mon, Jan 9, 2023	36.77	36.77	36.56	36.56
7708	AMEX	BKF	Fri, Jan 6, 2023	36.13	36.47	36.13	36.47
7707	AMEX	BKF	Thu, Jan 5, 2023	35.80	36.23	35.80	36.14
7706	AMEX	BKF	Wed, Jan 4, 2023	35.43	36.09	35.37	36.07
7705	AMEX	BKF	Tue, Jan 3, 2023	34.78	35.09	34.68	34.80
7704	AMEX	BKF	Fri, Dec 30, 2022	34.53	34.59	34.23	34.34
7703	AMEX	BKF	Thu, Dec 29, 2022	34.65	34.88	34.65	34.80
7702	AMEX	BKF	Wed, Dec 28, 2022	34.62	34.62	34.18	34.18
7701	AMEX	BKF	Tue, Dec 27, 2022	34.29	34.99	34.29	34.72
7700	AMEX	BKF	Fri, Dec 23, 2022	34.03	34.03	33.93	33.98
7699	AMEX	BKF	Thu, Dec 22, 2022	34.35	34.37	33.83	34.13
7698	AMEX	BKF	Wed, Dec 21, 2022	33.93	34.32	33.83	34.30
7697	AMEX	BKF	Tue, Dec 20, 2022	33.79	34.00	33.79	33.92
7696	AMEX	BKF	Mon, Dec 19, 2022	34.27	34.27	33.96	34.08
7695	AMEX	BKF	Fri, Dec 16, 2022	34.09	34.25	34.04	34.04
7694	AMEX	BKF	Thu, Dec 15, 2022	34.62	34.62	34.05	34.05
7693	AMEX	BKF	Wed, Dec 14, 2022	34.57	34.79	34.56	34.76
7692	AMEX	BKF	Tue, Dec 13, 2022	35.27	35.41	34.65	34.67
7691	AMEX	BKF	Mon, Dec 12, 2022	34.97	34.97	34.52	34.43
7690	AMEX	BKF	Fri, Dec 9, 2022	35.46	35.50	35.06	35.06
7689	AMEX	BKF	Thu, Dec 8, 2022	35.48	35.51	35.33	35.43
7688	AMEX	BKF	Wed, Dec 7, 2022	34.71	34.94	34.68	34.75
7687	AMEX	BKF	Tue, Dec 6, 2022	35.23	35.33	35.04	35.33
7686	AMEX	BKF	Mon, Dec 5, 2022	35.35	35.35	34.80	34.86
7685	AMEX	BKF	Fri, Dec 2, 2022	35.00	35.28	34.87	35.15
7684	AMEX	BKF	Thu, Dec 1, 2022	34.79	34.79	34.62	34.67
7683	AMEX	BKF	Wed, Nov 30, 2022	34.51	34.91	34.44	34.89
7682	AMEX	BKF	Tue, Nov 29, 2022	33.66	33.70	33.62	33.66
7681	AMEX	BKF	Mon, Nov 28, 2022	32.72	32.74	32.56	32.63
7680	AMEX	BKF	Fri, Nov 25, 2022	32.55	32.60	32.42	32.42
7679	AMEX	BKF	Wed, Nov 23, 2022	32.59	32.74	32.46	32.69
7678	AMEX	BKF	Tue, Nov 22, 2022	32.37	32.50	32.32	32.50
7677	AMEX	BKF	Mon, Nov 21, 2022	32.74	32.74	32.56	32.61
7676	AMEX	BKF	Fri, Nov 18, 2022	33.07	33.12	32.96	33.03
7675	AMEX	BKF	Thu, Nov 17, 2022	33.49	33.54	33.49	33.54
7674	AMEX	BKF	Wed, Nov 16, 2022	33.68	33.68	33.26	33.29
7673	AMEX	BKF	Tue, Nov 15, 2022	34.09	34.10	33.68	33.94
7672	AMEX	BKF	Mon, Nov 14, 2022	32.91	33.14	32.88	32.93
7671	AMEX	BKF	Fri, Nov 11, 2022	32.55	32.98	32.55	32.86
7670	AMEX	BKF	Thu, Nov 10, 2022	31.81	31.99	31.81	31.98
7669	AMEX	BKF	Wed, Nov 9, 2022	31.37	31.37	30.98	30.99
7668	AMEX	BKF	Tue, Nov 8, 2022	31.86	32.16	31.68	32.04
7667	AMEX	BKF	Mon, Nov 7, 2022	32.00	32.00	31.88	31.88
7666	AMEX	BKF	Fri, Nov 4, 2022	32.08	32.08	31.78	32.06
7665	AMEX	BKF	Thu, Nov 3, 2022	30.00	30.64	30.00	30.46
7664	AMEX	BKF	Wed, Nov 2, 2022	30.53	30.65	30.24	30.24
7663	AMEX	BKF	Tue, Nov 1, 2022	30.68	30.68	30.21	30.36
7662	AMEX	BKF	Mon, Oct 31, 2022	29.15	29.52	29.15	29.48
7661	AMEX	BKF	Fri, Oct 28, 2022	29.40	29.60	29.40	29.60
7660	AMEX	BKF	Thu, Oct 27, 2022	30.12	30.45	30.11	30.12
7659	AMEX	BKF	Wed, Oct 26, 2022	30.34	30.81	30.34	30.58
7658	AMEX	BKF	Tue, Oct 25, 2022	29.74	29.86	29.74	29.75
7657	AMEX	BKF	Mon, Oct 24, 2022	29.78	29.78	29.08	29.47
7656	AMEX	BKF	Fri, Oct 21, 2022	30.81	31.47	30.81	31.47
7655	AMEX	BKF	Thu, Oct 20, 2022	31.04	31.45	30.96	31.04
7654	AMEX	BKF	Wed, Oct 19, 2022	31.07	31.14	30.78	30.84
7653	AMEX	BKF	Tue, Oct 18, 2022	31.50	31.59	31.44	31.59
7652	AMEX	BKF	Mon, Oct 17, 2022	31.45	31.83	31.45	31.61
7651	AMEX	BKF	Fri, Oct 14, 2022	31.48	31.48	30.78	30.78
7650	AMEX	BKF	Thu, Oct 13, 2022	30.48	31.38	30.35	31.21
7649	AMEX	BKF	Wed, Oct 12, 2022	31.14	31.36	31.10	31.23
7648	AMEX	BKF	Tue, Oct 11, 2022	31.38	31.38	31.15	31.25
7647	AMEX	BKF	Mon, Oct 10, 2022	32.20	32.20	31.80	31.92
7646	AMEX	BKF	Fri, Oct 7, 2022	32.70	32.70	32.37	32.48
7645	AMEX	BKF	Thu, Oct 6, 2022	33.31	33.48	33.12	33.15
7644	AMEX	BKF	Wed, Oct 5, 2022	33.42	33.60	33.23	33.44
7643	AMEX	BKF	Tue, Oct 4, 2022	33.01	33.54	33.01	33.37
7642	AMEX	BKF	Mon, Oct 3, 2022	32.09	32.51	32.08	32.38
7641	AMEX	BKF	Fri, Sep 30, 2022	32.06	32.06	31.93	31.94
7640	AMEX	BKF	Thu, Sep 29, 2022	31.80	31.89	31.65	31.89
7639	AMEX	BKF	Wed, Sep 28, 2022	32.11	32.69	32.11	32.69
7638	AMEX	BKF	Tue, Sep 27, 2022	32.68	32.84	32.22	32.32
7637	AMEX	BKF	Mon, Sep 26, 2022	32.68	32.83	32.38	32.56
7636	AMEX	BKF	Fri, Sep 23, 2022	32.95	32.95	32.61	32.76
7635	AMEX	BKF	Thu, Sep 22, 2022	33.64	33.70	33.42	33.58
7634	AMEX	BKF	Wed, Sep 21, 2022	34.06	34.06	33.65	33.65
7633	AMEX	BKF	Tue, Sep 20, 2022	34.40	34.54	34.24	34.37
7632	AMEX	BKF	Mon, Sep 19, 2022	33.94	34.48	33.94	34.41
7631	AMEX	BKF	Fri, Sep 16, 2022	34.32	34.32	34.04	34.12
7630	AMEX	BKF	Thu, Sep 15, 2022	34.79	35.10	34.67	34.75
7629	AMEX	BKF	Wed, Sep 14, 2022	35.09	35.09	34.91	35.02
7628	AMEX	BKF	Tue, Sep 13, 2022	35.18	35.33	34.86	34.97
7627	AMEX	BKF	Mon, Sep 12, 2022	35.73	36.03	35.65	35.99
7626	AMEX	BKF	Fri, Sep 9, 2022	35.25	35.50	35.24	35.44
7625	AMEX	BKF	Thu, Sep 8, 2022	34.69	34.92	34.66	34.87
7624	AMEX	BKF	Wed, Sep 7, 2022	34.75	35.20	34.67	35.11
7623	AMEX	BKF	Tue, Sep 6, 2022	34.97	35.00	34.62	34.76
7622	AMEX	BKF	Fri, Sep 2, 2022	35.55	35.62	35.12	35.18
7621	AMEX	BKF	Thu, Sep 1, 2022	35.58	35.59	35.49	35.58
7620	AMEX	BKF	Wed, Aug 31, 2022	35.86	36.10	35.67	35.73
7619	AMEX	BKF	Tue, Aug 30, 2022	36.09	36.09	35.45	35.51
7618	AMEX	BKF	Mon, Aug 29, 2022	36.21	36.23	36.03	36.03
7617	AMEX	BKF	Fri, Aug 26, 2022	36.96	36.96	36.16	36.16
7616	AMEX	BKF	Thu, Aug 25, 2022	36.37	36.60	36.30	36.46
7615	AMEX	BKF	Wed, Aug 24, 2022	35.70	35.84	35.55	35.64
7614	AMEX	BKF	Tue, Aug 23, 2022	35.47	35.60	35.46	35.53
7613	AMEX	BKF	Mon, Aug 22, 2022	35.30	35.36	35.30	35.34
7612	AMEX	BKF	Fri, Aug 19, 2022	35.40	35.42	35.30	35.38
7611	AMEX	BKF	Thu, Aug 18, 2022	35.91	35.94	35.65	35.79
7610	AMEX	BKF	Wed, Aug 17, 2022	35.93	36.17	35.89	35.97
7609	AMEX	BKF	Tue, Aug 16, 2022	36.00	36.16	35.93	36.08
7608	AMEX	BKF	Mon, Aug 15, 2022	35.88	36.20	35.83	36.03
7607	AMEX	BKF	Fri, Aug 12, 2022	35.88	36.23	35.79	36.22
7606	AMEX	BKF	Thu, Aug 11, 2022	35.88	36.43	35.81	35.87
7605	AMEX	BKF	Wed, Aug 10, 2022	35.44	35.70	35.44	35.61
7604	AMEX	BKF	Tue, Aug 9, 2022	35.43	35.49	35.34	35.40
7603	AMEX	BKF	Mon, Aug 8, 2022	35.81	35.81	35.52	35.52
7602	AMEX	BKF	Fri, Aug 5, 2022	35.46	35.53	35.46	35.53
7601	AMEX	BKF	Thu, Aug 4, 2022	35.69	35.79	35.62	35.62
7600	AMEX	BKF	Wed, Aug 3, 2022	35.00	35.39	34.88	35.32
7599	AMEX	BKF	Tue, Aug 2, 2022	34.81	35.42	34.80	35.18
7598	AMEX	BKF	Mon, Aug 1, 2022	35.09	35.36	35.00	35.12
7597	AMEX	BKF	Fri, Jul 29, 2022	35.27	35.51	35.26	35.41
7596	AMEX	BKF	Thu, Jul 28, 2022	36.09	36.09	35.63	35.98
7595	AMEX	BKF	Wed, Jul 27, 2022	35.55	35.80	35.55	35.80
7594	AMEX	BKF	Tue, Jul 26, 2022	35.44	35.44	35.17	35.30
7593	AMEX	BKF	Mon, Jul 25, 2022	35.55	35.71	35.43	35.52
7592	AMEX	BKF	Fri, Jul 22, 2022	35.81	35.84	35.26	35.37
7591	AMEX	BKF	Thu, Jul 21, 2022	35.65	35.98	35.65	35.98
7590	AMEX	BKF	Wed, Jul 20, 2022	35.76	35.80	35.58	35.58
7589	AMEX	BKF	Tue, Jul 19, 2022	35.83	35.83	35.82	35.82
7588	AMEX	BKF	Mon, Jul 18, 2022	35.66	35.88	35.39	35.59
7587	AMEX	BKF	Fri, Jul 15, 2022	34.94	35.17	34.56	35.04
7586	AMEX	BKF	Thu, Jul 14, 2022	35.14	35.34	34.98	35.18
7585	AMEX	BKF	Wed, Jul 13, 2022	35.17	35.61	35.17	35.51
7584	AMEX	BKF	Tue, Jul 12, 2022	35.72	35.86	35.48	35.65
7583	AMEX	BKF	Mon, Jul 11, 2022	36.23	36.23	35.95	36.06
7582	AMEX	BKF	Fri, Jul 8, 2022	37.13	37.35	36.87	37.17
7581	AMEX	BKF	Thu, Jul 7, 2022	37.23	37.44	37.19	37.36
7580	AMEX	BKF	Wed, Jul 6, 2022	36.55	36.63	36.43	36.63
7579	AMEX	BKF	Tue, Jul 5, 2022	36.31	36.85	36.25	36.85
7578	AMEX	BKF	Fri, Jul 1, 2022	36.80	36.98	36.80	36.92
7577	AMEX	BKF	Thu, Jun 30, 2022	36.57	36.99	36.40	36.96
7576	AMEX	BKF	Wed, Jun 29, 2022	36.88	37.04	36.86	36.98
7575	AMEX	BKF	Tue, Jun 28, 2022	37.54	37.68	36.97	37.03
7574	AMEX	BKF	Mon, Jun 27, 2022	37.41	37.49	37.18	37.18
7573	AMEX	BKF	Fri, Jun 24, 2022	36.79	37.28	36.59	37.09
7572	AMEX	BKF	Thu, Jun 23, 2022	36.46	36.69	35.97	36.23
7571	AMEX	BKF	Wed, Jun 22, 2022	35.77	36.16	35.65	35.84
7570	AMEX	BKF	Tue, Jun 21, 2022	36.57	36.61	36.45	36.47
7569	AMEX	BKF	Fri, Jun 17, 2022	36.16	36.16	35.55	35.59
7568	AMEX	BKF	Thu, Jun 16, 2022	35.30	35.52	35.04	35.23
7567	AMEX	BKF	Wed, Jun 15, 2022	36.39	36.67	36.10	36.57
7566	AMEX	BKF	Tue, Jun 14, 2022	35.66	36.02	35.66	35.99
7565	AMEX	BKF	Mon, Jun 13, 2022	35.71	35.71	35.18	35.23
7564	AMEX	BKF	Fri, Jun 10, 2022	37.00	37.00	36.56	36.71
7563	AMEX	BKF	Thu, Jun 9, 2022	37.31	37.31	36.80	36.80
7562	AMEX	BKF	Wed, Jun 8, 2022	37.94	38.25	37.93	37.80
7561	AMEX	BKF	Tue, Jun 7, 2022	37.09	37.65	37.09	37.65
7560	AMEX	BKF	Mon, Jun 6, 2022	37.12	37.30	37.12	37.30
7559	AMEX	BKF	Fri, Jun 3, 2022	37.00	37.00	36.67	36.69
7558	AMEX	BKF	Thu, Jun 2, 2022	36.71	37.40	36.71	37.34
7557	AMEX	BKF	Wed, Jun 1, 2022	36.95	37.04	36.26	36.52
7556	AMEX	BKF	Tue, May 31, 2022	37.15	37.15	36.66	36.66
7555	AMEX	BKF	Fri, May 27, 2022	35.86	36.13	35.86	36.12
7554	AMEX	BKF	Thu, May 26, 2022	35.64	35.88	35.55	35.81
7553	AMEX	BKF	Wed, May 25, 2022	34.67	35.02	34.67	34.92
7552	AMEX	BKF	Tue, May 24, 2022	34.98	34.98	34.41	34.71
7551	AMEX	BKF	Mon, May 23, 2022	35.58	35.79	35.58	35.65
7550	AMEX	BKF	Fri, May 20, 2022	35.73	35.73	34.97	35.44
7549	AMEX	BKF	Thu, May 19, 2022	35.06	35.52	35.05	35.35
7548	AMEX	BKF	Wed, May 18, 2022	35.19	35.44	34.59	34.61
7547	AMEX	BKF	Tue, May 17, 2022	35.74	35.74	35.20	35.58
7546	AMEX	BKF	Mon, May 16, 2022	34.44	34.73	34.44	34.44
7545	AMEX	BKF	Fri, May 13, 2022	34.00	34.61	34.00	34.54
7544	AMEX	BKF	Thu, May 12, 2022	33.38	33.88	33.38	33.75
7543	AMEX	BKF	Wed, May 11, 2022	34.15	34.46	33.58	33.61
7542	AMEX	BKF	Tue, May 10, 2022	33.66	33.83	33.37	33.70
7541	AMEX	BKF	Mon, May 9, 2022	33.67	33.67	33.42	33.50
7540	AMEX	BKF	Fri, May 6, 2022	34.82	34.82	34.43	34.59
7539	AMEX	BKF	Thu, May 5, 2022	36.04	36.04	35.10	35.41
7538	AMEX	BKF	Wed, May 4, 2022	35.98	36.93	35.98	36.93
7537	AMEX	BKF	Tue, May 3, 2022	36.78	36.81	36.61	36.81
7536	AMEX	BKF	Mon, May 2, 2022	36.22	36.44	36.03	36.44
7535	AMEX	BKF	Fri, Apr 29, 2022	37.15	37.15	36.38	36.38
7534	AMEX	BKF	Thu, Apr 28, 2022	35.83	35.86	35.40	35.86
7533	AMEX	BKF	Wed, Apr 27, 2022	35.29	35.70	35.22	35.51
7532	AMEX	BKF	Tue, Apr 26, 2022	35.25	35.25	34.74	34.74
7531	AMEX	BKF	Mon, Apr 25, 2022	34.97	35.45	34.97	35.45
7530	AMEX	BKF	Fri, Apr 22, 2022	36.44	36.44	35.92	35.92
7529	AMEX	BKF	Thu, Apr 21, 2022	36.89	36.94	36.00	36.01
7528	AMEX	BKF	Wed, Apr 20, 2022	37.08	37.23	36.90	37.00
7527	AMEX	BKF	Tue, Apr 19, 2022	37.28	37.59	37.10	37.54
7526	AMEX	BKF	Mon, Apr 18, 2022	37.83	38.02	37.57	37.78
7525	AMEX	BKF	Thu, Apr 14, 2022	38.10	38.15	38.04	38.04
7524	AMEX	BKF	Wed, Apr 13, 2022	38.15	38.39	38.15	38.34
7523	AMEX	BKF	Tue, Apr 12, 2022	38.38	38.56	37.97	37.97
7522	AMEX	BKF	Mon, Apr 11, 2022	38.18	38.33	38.10	38.10
7521	AMEX	BKF	Fri, Apr 8, 2022	38.79	38.99	38.75	38.85
7520	AMEX	BKF	Thu, Apr 7, 2022	38.77	38.90	38.47	38.77
7519	AMEX	BKF	Wed, Apr 6, 2022	39.52	39.52	38.93	39.15
7518	AMEX	BKF	Tue, Apr 5, 2022	40.44	40.47	39.70	39.70
7517	AMEX	BKF	Mon, Apr 4, 2022	40.44	40.68	40.33	40.54
7516	AMEX	BKF	Fri, Apr 1, 2022	39.69	39.97	39.23	39.55
7515	AMEX	BKF	Thu, Mar 31, 2022	38.94	38.97	38.30	38.30
7514	AMEX	BKF	Wed, Mar 30, 2022	39.31	39.76	39.26	39.30
7513	AMEX	BKF	Tue, Mar 29, 2022	39.29	39.44	39.16	39.42
7512	AMEX	BKF	Mon, Mar 28, 2022	38.40	38.68	38.24	38.60
7511	AMEX	BKF	Fri, Mar 25, 2022	38.13	38.44	38.04	38.44
7510	AMEX	BKF	Thu, Mar 24, 2022	38.63	38.88	38.53	38.88
7509	AMEX	BKF	Wed, Mar 23, 2022	38.50	39.45	38.48	38.82
7508	AMEX	BKF	Tue, Mar 22, 2022	38.81	39.16	38.72	38.96
7507	AMEX	BKF	Mon, Mar 21, 2022	37.79	37.98	37.41	37.79
7506	AMEX	BKF	Fri, Mar 18, 2022	37.49	38.87	37.26	38.79
7505	AMEX	BKF	Thu, Mar 17, 2022	37.01	37.60	37.01	37.51
7504	AMEX	BKF	Wed, Mar 16, 2022	36.49	38.24	36.29	38.18
7503	AMEX	BKF	Tue, Mar 15, 2022	33.21	33.85	33.06	33.71
7502	AMEX	BKF	Mon, Mar 14, 2022	34.59	34.84	33.87	33.90
7501	AMEX	BKF	Fri, Mar 11, 2022	36.75	36.75	35.48	35.48
7500	AMEX	BKF	Thu, Mar 10, 2022	36.95	36.95	36.39	36.63
7499	AMEX	BKF	Wed, Mar 9, 2022	37.10	37.83	37.10	37.67
7498	AMEX	BKF	Tue, Mar 8, 2022	36.98	37.27	36.36	36.88
7497	AMEX	BKF	Mon, Mar 7, 2022	37.65	38.36	36.60	36.62
7496	AMEX	BKF	Fri, Mar 4, 2022	38.47	38.47	38.00	38.16
7495	AMEX	BKF	Thu, Mar 3, 2022	39.81	39.81	38.92	39.07
7494	AMEX	BKF	Wed, Mar 2, 2022	40.21	40.27	39.90	40.19
7493	AMEX	BKF	Tue, Mar 1, 2022	40.46	41.19	40.00	40.23
7492	AMEX	BKF	Mon, Feb 28, 2022	40.68	41.51	40.34	41.51
7491	AMEX	BKF	Fri, Feb 25, 2022	41.66	42.03	41.32	42.03
7490	AMEX	BKF	Thu, Feb 24, 2022	39.97	41.55	39.72	41.34
7489	AMEX	BKF	Wed, Feb 23, 2022	43.40	43.49	42.46	42.48
7488	AMEX	BKF	Tue, Feb 22, 2022	43.10	43.49	42.89	43.17
7487	AMEX	BKF	Fri, Feb 18, 2022	44.53	44.53	44.01	44.13
7486	AMEX	BKF	Thu, Feb 17, 2022	45.01	45.14	44.71	44.77
7485	AMEX	BKF	Wed, Feb 16, 2022	45.09	45.48	45.09	45.29
7484	AMEX	BKF	Tue, Feb 15, 2022	44.85	45.30	44.82	45.22
7483	AMEX	BKF	Mon, Feb 14, 2022	44.19	44.22	43.88	44.01
7482	AMEX	BKF	Fri, Feb 11, 2022	45.18	45.33	44.19	44.26
7481	AMEX	BKF	Thu, Feb 10, 2022	45.22	45.96	45.22	45.42
7480	AMEX	BKF	Wed, Feb 9, 2022	45.34	45.79	45.34	45.73
7479	AMEX	BKF	Tue, Feb 8, 2022	44.37	45.04	44.37	44.96
7478	AMEX	BKF	Mon, Feb 7, 2022	44.42	44.69	44.34	44.49
7477	AMEX	BKF	Fri, Feb 4, 2022	44.39	44.86	44.38	44.77
7476	AMEX	BKF	Thu, Feb 3, 2022	44.77	44.78	44.47	44.51
7475	AMEX	BKF	Wed, Feb 2, 2022	45.40	45.40	44.64	45.00
7474	AMEX	BKF	Tue, Feb 1, 2022	45.12	45.21	44.86	45.16
7473	AMEX	BKF	Mon, Jan 31, 2022	43.99	44.83	43.99	44.82
7472	AMEX	BKF	Fri, Jan 28, 2022	43.18	43.24	42.76	43.23
7471	AMEX	BKF	Thu, Jan 27, 2022	43.66	43.77	43.14	43.21
7470	AMEX	BKF	Wed, Jan 26, 2022	44.45	44.45	43.60	43.60
7469	AMEX	BKF	Tue, Jan 25, 2022	43.94	44.45	43.78	44.23
7468	AMEX	BKF	Mon, Jan 24, 2022	44.03	44.12	43.12	44.08
7467	AMEX	BKF	Fri, Jan 21, 2022	45.81	45.81	44.87	45.00
7466	AMEX	BKF	Thu, Jan 20, 2022	46.20	46.55	45.75	45.75
7465	AMEX	BKF	Wed, Jan 19, 2022	45.29	45.43	45.10	45.18
7464	AMEX	BKF	Tue, Jan 18, 2022	44.71	45.14	44.71	44.82
7463	AMEX	BKF	Fri, Jan 14, 2022	45.49	45.81	45.32	45.59
7462	AMEX	BKF	Thu, Jan 13, 2022	46.18	46.18	45.51	45.55
7461	AMEX	BKF	Wed, Jan 12, 2022	46.58	46.63	46.28	46.55
7460	AMEX	BKF	Tue, Jan 11, 2022	44.99	45.85	44.99	45.84
7459	AMEX	BKF	Mon, Jan 10, 2022	44.74	44.74	44.35	44.73
7458	AMEX	BKF	Fri, Jan 7, 2022	44.28	44.57	44.28	44.56
7457	AMEX	BKF	Thu, Jan 6, 2022	43.72	44.06	43.72	43.95
7456	AMEX	BKF	Wed, Jan 5, 2022	44.19	44.50	43.54	43.54
7455	AMEX	BKF	Tue, Jan 4, 2022	44.71	44.81	44.25	44.43
7454	AMEX	BKF	Mon, Jan 3, 2022	44.85	45.03	44.55	44.93
7453	AMEX	BKF	Fri, Dec 31, 2021	44.91	44.95	44.73	44.76
7452	AMEX	BKF	Thu, Dec 30, 2021	43.91	45.15	43.91	44.97
7451	AMEX	BKF	Wed, Dec 29, 2021	44.04	44.12	43.61	43.85
7450	AMEX	BKF	Tue, Dec 28, 2021	44.46	44.48	44.20	44.31
7449	AMEX	BKF	Mon, Dec 27, 2021	44.47	44.81	44.38	44.67
7448	AMEX	BKF	Thu, Dec 23, 2021	44.39	44.71	44.10	44.60
7447	AMEX	BKF	Wed, Dec 22, 2021	43.90	44.37	43.90	44.28
7446	AMEX	BKF	Tue, Dec 21, 2021	43.93	44.19	43.88	44.19
7445	AMEX	BKF	Mon, Dec 20, 2021	43.39	43.39	43.00	43.26
7444	AMEX	BKF	Fri, Dec 17, 2021	43.88	44.26	43.75	44.12
7443	AMEX	BKF	Thu, Dec 16, 2021	44.94	44.98	44.42	44.58
7442	AMEX	BKF	Wed, Dec 15, 2021	44.56	44.56	43.82	44.42
7441	AMEX	BKF	Tue, Dec 14, 2021	44.85	45.10	44.84	45.00
7440	AMEX	BKF	Mon, Dec 13, 2021	45.70	45.70	45.02	45.22
7439	AMEX	BKF	Fri, Dec 10, 2021	47.15	47.26	47.02	46.05
7438	AMEX	BKF	Thu, Dec 9, 2021	47.17	47.48	47.03	47.13
7437	AMEX	BKF	Wed, Dec 8, 2021	46.93	47.39	46.82	47.29
7436	AMEX	BKF	Tue, Dec 7, 2021	46.73	46.73	46.66	46.70
7435	AMEX	BKF	Mon, Dec 6, 2021	45.40	46.04	45.22	45.91
7434	AMEX	BKF	Fri, Dec 3, 2021	46.55	46.68	45.52	45.73
7433	AMEX	BKF	Thu, Dec 2, 2021	46.71	47.09	46.37	46.75
7432	AMEX	BKF	Wed, Dec 1, 2021	46.94	47.10	46.13	46.26
7431	AMEX	BKF	Tue, Nov 30, 2021	46.60	46.86	46.01	46.48
7430	AMEX	BKF	Mon, Nov 29, 2021	46.94	47.14	46.59	46.64
7429	AMEX	BKF	Fri, Nov 26, 2021	46.81	46.86	46.31	46.59
7428	AMEX	BKF	Wed, Nov 24, 2021	47.62	47.95	47.45	47.93
7427	AMEX	BKF	Tue, Nov 23, 2021	47.92	48.22	47.70	47.95
7426	AMEX	BKF	Mon, Nov 22, 2021	48.21	48.21	47.75	47.85
7425	AMEX	BKF	Fri, Nov 19, 2021	48.58	48.83	48.52	48.57
7424	AMEX	BKF	Thu, Nov 18, 2021	49.11	49.11	48.28	48.55
7423	AMEX	BKF	Wed, Nov 17, 2021	50.28	50.28	49.51	49.68
7422	AMEX	BKF	Tue, Nov 16, 2021	50.03	50.09	49.77	49.88
7421	AMEX	BKF	Mon, Nov 15, 2021	50.02	50.06	49.69	49.81
7420	AMEX	BKF	Fri, Nov 12, 2021	49.83	50.07	49.83	50.03
7419	AMEX	BKF	Thu, Nov 11, 2021	49.65	50.08	49.65	50.05
7418	AMEX	BKF	Wed, Nov 10, 2021	48.83	49.19	48.58	48.73
7417	AMEX	BKF	Tue, Nov 9, 2021	48.80	48.92	48.39	48.49
7416	AMEX	BKF	Mon, Nov 8, 2021	48.79	48.88	48.72	48.86
7415	AMEX	BKF	Fri, Nov 5, 2021	48.45	48.45	48.25	48.31
7414	AMEX	BKF	Thu, Nov 4, 2021	49.17	49.17	48.62	48.70
7413	AMEX	BKF	Wed, Nov 3, 2021	48.68	48.99	48.51	48.91
7412	AMEX	BKF	Tue, Nov 2, 2021	48.70	48.70	48.39	48.47
7411	AMEX	BKF	Mon, Nov 1, 2021	48.74	49.51	48.74	49.46
7410	AMEX	BKF	Fri, Oct 29, 2021	49.04	49.09	48.55	48.68
7409	AMEX	BKF	Thu, Oct 28, 2021	49.34	49.56	49.17	49.56
7408	AMEX	BKF	Wed, Oct 27, 2021	49.71	50.00	49.61	49.61
7407	AMEX	BKF	Tue, Oct 26, 2021	50.67	50.71	50.01	50.04
7406	AMEX	BKF	Mon, Oct 25, 2021	50.73	50.87	50.41	50.80
7405	AMEX	BKF	Fri, Oct 22, 2021	50.67	50.67	50.26	50.41
7404	AMEX	BKF	Thu, Oct 21, 2021	50.58	50.75	50.39	50.61
7403	AMEX	BKF	Wed, Oct 20, 2021	51.06	51.23	50.77	50.96
7402	AMEX	BKF	Tue, Oct 19, 2021	50.60	51.04	50.55	50.98
7401	AMEX	BKF	Mon, Oct 18, 2021	50.02	50.43	50.02	50.29
7400	AMEX	BKF	Fri, Oct 15, 2021	49.93	50.38	49.93	50.26
7399	AMEX	BKF	Thu, Oct 14, 2021	49.85	49.95	49.61	49.73
7398	AMEX	BKF	Wed, Oct 13, 2021	49.49	49.86	49.49	49.83
7397	AMEX	BKF	Tue, Oct 12, 2021	49.24	49.24	48.92	48.96
7396	AMEX	BKF	Mon, Oct 11, 2021	49.62	49.68	49.05	49.05
7395	AMEX	BKF	Fri, Oct 8, 2021	49.24	49.38	49.14	49.26
7394	AMEX	BKF	Thu, Oct 7, 2021	48.58	49.18	48.56	48.92
7393	AMEX	BKF	Wed, Oct 6, 2021	47.10	47.70	47.07	47.69
7392	AMEX	BKF	Tue, Oct 5, 2021	47.57	47.85	47.57	47.85
7391	AMEX	BKF	Mon, Oct 4, 2021	47.71	47.71	47.02	47.28
7390	AMEX	BKF	Fri, Oct 1, 2021	48.08	48.13	47.95	48.13
7389	AMEX	BKF	Thu, Sep 30, 2021	48.30	48.49	48.16	48.20
7388	AMEX	BKF	Wed, Sep 29, 2021	48.09	48.26	47.75	47.77
7387	AMEX	BKF	Tue, Sep 28, 2021	48.56	48.69	48.02	48.10
7386	AMEX	BKF	Mon, Sep 27, 2021	47.74	48.74	47.74	48.63
7385	AMEX	BKF	Fri, Sep 24, 2021	48.19	48.29	48.08	48.09
7384	AMEX	BKF	Thu, Sep 23, 2021	48.50	48.88	48.50	48.83
7383	AMEX	BKF	Wed, Sep 22, 2021	48.75	49.01	48.65	48.73
7382	AMEX	BKF	Tue, Sep 21, 2021	47.96	48.08	47.77	47.97
7381	AMEX	BKF	Mon, Sep 20, 2021	47.81	47.83	47.05	47.41
7380	AMEX	BKF	Fri, Sep 17, 2021	49.20	49.20	48.85	49.03
7379	AMEX	BKF	Thu, Sep 16, 2021	48.85	49.09	48.72	49.07
7378	AMEX	BKF	Wed, Sep 15, 2021	49.49	49.67	49.22	49.64
7377	AMEX	BKF	Tue, Sep 14, 2021	50.13	50.22	49.72	49.84
7376	AMEX	BKF	Mon, Sep 13, 2021	50.44	50.69	50.19	50.55
7375	AMEX	BKF	Fri, Sep 10, 2021	51.01	51.05	50.45	50.45
7374	AMEX	BKF	Thu, Sep 9, 2021	50.31	50.67	50.20	50.59
7373	AMEX	BKF	Wed, Sep 8, 2021	50.72	50.82	50.68	50.72
7372	AMEX	BKF	Tue, Sep 7, 2021	51.30	51.71	51.30	51.52
7371	AMEX	BKF	Fri, Sep 3, 2021	50.60	50.83	50.60	50.79
7370	AMEX	BKF	Thu, Sep 2, 2021	50.87	50.98	50.60	50.60
7369	AMEX	BKF	Wed, Sep 1, 2021	50.34	51.07	50.26	50.89
7368	AMEX	BKF	Tue, Aug 31, 2021	49.90	50.00	49.86	49.97
7367	AMEX	BKF	Mon, Aug 30, 2021	48.76	49.17	48.76	49.08
7366	AMEX	BKF	Fri, Aug 27, 2021	48.76	48.97	48.76	48.93
7365	AMEX	BKF	Thu, Aug 26, 2021	48.72	48.86	48.47	48.48
7364	AMEX	BKF	Wed, Aug 25, 2021	49.15	49.19	48.87	49.19
7363	AMEX	BKF	Tue, Aug 24, 2021	48.76	49.41	48.53	49.35
7362	AMEX	BKF	Mon, Aug 23, 2021	47.44	47.79	47.39	47.79
7361	AMEX	BKF	Fri, Aug 20, 2021	46.81	47.33	46.81	47.11
7360	AMEX	BKF	Thu, Aug 19, 2021	47.21	47.45	47.01	47.15
7359	AMEX	BKF	Wed, Aug 18, 2021	48.40	48.54	48.13	48.13
7358	AMEX	BKF	Tue, Aug 17, 2021	48.09	48.50	48.02	48.13
7357	AMEX	BKF	Mon, Aug 16, 2021	49.21	49.21	48.94	49.05
7356	AMEX	BKF	Fri, Aug 13, 2021	49.63	49.71	49.63	49.71
7355	AMEX	BKF	Thu, Aug 12, 2021	49.94	49.97	49.66	49.76
7354	AMEX	BKF	Wed, Aug 11, 2021	50.57	50.57	50.15	50.35
7353	AMEX	BKF	Tue, Aug 10, 2021	50.35	50.38	50.05	50.11
7352	AMEX	BKF	Mon, Aug 9, 2021	49.82	49.99	49.62	49.82
7351	AMEX	BKF	Fri, Aug 6, 2021	49.61	49.67	49.20	49.37
7350	AMEX	BKF	Thu, Aug 5, 2021	49.76	50.06	49.76	49.80
7349	AMEX	BKF	Wed, Aug 4, 2021	50.00	50.42	49.90	50.16
7348	AMEX	BKF	Tue, Aug 3, 2021	49.67	49.77	49.29	49.74
7347	AMEX	BKF	Mon, Aug 2, 2021	49.81	50.12	49.81	49.86
7346	AMEX	BKF	Fri, Jul 30, 2021	49.18	49.59	49.16	49.30
7345	AMEX	BKF	Thu, Jul 29, 2021	50.38	50.38	49.62	49.85
7344	AMEX	BKF	Wed, Jul 28, 2021	48.74	50.05	48.74	49.89
7343	AMEX	BKF	Tue, Jul 27, 2021	47.77	47.96	47.09	47.82
7342	AMEX	BKF	Mon, Jul 26, 2021	49.60	49.88	49.19	49.28
7341	AMEX	BKF	Fri, Jul 23, 2021	51.40	51.40	50.86	51.07
7340	AMEX	BKF	Thu, Jul 22, 2021	52.29	52.40	52.17	52.29
7339	AMEX	BKF	Wed, Jul 21, 2021	51.75	52.18	51.72	52.18
7338	AMEX	BKF	Tue, Jul 20, 2021	51.38	51.93	51.30	51.81
7337	AMEX	BKF	Mon, Jul 19, 2021	51.68	51.91	51.38	51.73
7336	AMEX	BKF	Fri, Jul 16, 2021	53.10	53.10	52.38	52.48
7335	AMEX	BKF	Thu, Jul 15, 2021	53.07	53.34	52.85	53.01
7334	AMEX	BKF	Wed, Jul 14, 2021	53.19	53.19	52.78	52.78
7333	AMEX	BKF	Tue, Jul 13, 2021	52.63	52.97	52.58	52.70
7332	AMEX	BKF	Mon, Jul 12, 2021	52.17	52.37	52.14	52.33
7331	AMEX	BKF	Fri, Jul 9, 2021	52.03	52.37	52.03	52.37
7330	AMEX	BKF	Thu, Jul 8, 2021	51.14	51.43	50.95	51.26
7329	AMEX	BKF	Wed, Jul 7, 2021	52.92	52.92	52.47	52.51
7328	AMEX	BKF	Tue, Jul 6, 2021	52.97	53.13	52.49	52.56
7327	AMEX	BKF	Fri, Jul 2, 2021	53.85	53.95	53.63	53.85
7326	AMEX	BKF	Thu, Jul 1, 2021	54.50	54.55	54.02	54.23
7325	AMEX	BKF	Wed, Jun 30, 2021	54.61	54.72	54.56	54.68
7324	AMEX	BKF	Tue, Jun 29, 2021	54.79	55.12	54.71	55.12
7323	AMEX	BKF	Mon, Jun 28, 2021	55.29	55.30	55.17	55.30
7322	AMEX	BKF	Fri, Jun 25, 2021	55.09	55.09	54.89	55.03
7321	AMEX	BKF	Thu, Jun 24, 2021	54.27	54.58	54.27	54.56
7320	AMEX	BKF	Wed, Jun 23, 2021	53.97	54.16	53.88	53.93
7319	AMEX	BKF	Tue, Jun 22, 2021	53.33	53.56	53.26	53.56
7318	AMEX	BKF	Mon, Jun 21, 2021	53.54	53.69	53.28	53.69
7317	AMEX	BKF	Fri, Jun 18, 2021	53.68	53.74	53.44	53.57
7316	AMEX	BKF	Thu, Jun 17, 2021	53.79	53.91	53.79	53.84
7315	AMEX	BKF	Wed, Jun 16, 2021	53.85	53.93	53.21	53.38
7314	AMEX	BKF	Tue, Jun 15, 2021	54.38	54.42	54.01	54.03
7313	AMEX	BKF	Mon, Jun 14, 2021	54.55	54.73	54.47	54.59
7312	AMEX	BKF	Fri, Jun 11, 2021	54.70	54.70	54.30	54.47
7311	AMEX	BKF	Thu, Jun 10, 2021	54.62	54.74	54.55	54.63
7310	AMEX	BKF	Wed, Jun 9, 2021	54.58	54.85	54.48	54.31
7309	AMEX	BKF	Tue, Jun 8, 2021	54.70	54.79	54.50	54.60
7308	AMEX	BKF	Mon, Jun 7, 2021	54.70	54.88	54.59	54.85
7307	AMEX	BKF	Fri, Jun 4, 2021	55.25	55.25	55.07	55.13
7306	AMEX	BKF	Thu, Jun 3, 2021	54.73	55.04	54.50	54.60
7305	AMEX	BKF	Wed, Jun 2, 2021	55.24	55.52	55.19	55.52
7304	AMEX	BKF	Tue, Jun 1, 2021	55.42	55.48	55.15	55.43
7303	AMEX	BKF	Fri, May 28, 2021	53.86	54.23	53.86	54.21
7302	AMEX	BKF	Thu, May 27, 2021	54.04	54.19	53.89	54.15
7301	AMEX	BKF	Wed, May 26, 2021	53.81	53.92	53.59	53.89
7300	AMEX	BKF	Tue, May 25, 2021	53.56	53.58	53.36	53.39
7299	AMEX	BKF	Mon, May 24, 2021	52.64	52.92	52.61	52.78
7298	AMEX	BKF	Fri, May 21, 2021	52.84	52.85	52.33	52.38
7297	AMEX	BKF	Thu, May 20, 2021	52.83	53.12	52.83	53.01
7296	AMEX	BKF	Wed, May 19, 2021	52.38	52.86	52.37	52.74
7295	AMEX	BKF	Tue, May 18, 2021	52.61	53.02	52.61	52.83
7294	AMEX	BKF	Mon, May 17, 2021	52.02	52.33	52.02	52.32
7293	AMEX	BKF	Fri, May 14, 2021	51.53	52.00	51.39	51.89
7292	AMEX	BKF	Thu, May 13, 2021	51.06	51.51	50.73	50.96
7291	AMEX	BKF	Wed, May 12, 2021	52.10	52.19	51.30	51.47
7290	AMEX	BKF	Tue, May 11, 2021	51.28	52.48	51.28	52.44
7289	AMEX	BKF	Mon, May 10, 2021	52.83	52.83	52.06	52.06
7288	AMEX	BKF	Fri, May 7, 2021	53.35	53.50	53.18	53.22
7287	AMEX	BKF	Thu, May 6, 2021	52.88	53.04	52.81	53.04
7286	AMEX	BKF	Wed, May 5, 2021	52.85	53.00	52.75	52.77
7285	AMEX	BKF	Tue, May 4, 2021	52.71	52.72	52.08	52.49
7284	AMEX	BKF	Mon, May 3, 2021	52.92	53.29	52.92	52.93
7283	AMEX	BKF	Fri, Apr 30, 2021	53.17	53.34	52.92	53.04
7282	AMEX	BKF	Thu, Apr 29, 2021	54.37	54.40	53.48	53.93
7281	AMEX	BKF	Wed, Apr 28, 2021	53.88	54.33	53.83	54.13
7280	AMEX	BKF	Tue, Apr 27, 2021	53.52	53.76	53.52	53.62
7279	AMEX	BKF	Mon, Apr 26, 2021	53.21	53.38	53.09	53.34
7278	AMEX	BKF	Fri, Apr 23, 2021	53.35	53.68	53.35	53.66
7277	AMEX	BKF	Thu, Apr 22, 2021	52.98	53.19	52.83	52.90
7276	AMEX	BKF	Wed, Apr 21, 2021	52.06	52.66	51.93	52.65
7275	AMEX	BKF	Tue, Apr 20, 2021	52.80	52.90	52.27	52.42
7274	AMEX	BKF	Mon, Apr 19, 2021	52.91	53.01	52.62	52.78
7273	AMEX	BKF	Fri, Apr 16, 2021	53.13	54.25	52.92	53.18
7272	AMEX	BKF	Thu, Apr 15, 2021	52.76	52.92	52.69	52.69
7271	AMEX	BKF	Wed, Apr 14, 2021	52.80	52.92	52.51	52.54
7270	AMEX	BKF	Tue, Apr 13, 2021	52.04	52.38	51.96	52.38
7269	AMEX	BKF	Mon, Apr 12, 2021	52.03	52.27	51.96	52.10
7268	AMEX	BKF	Fri, Apr 9, 2021	52.59	52.68	52.28	52.50
7267	AMEX	BKF	Thu, Apr 8, 2021	53.04	53.45	53.04	53.20
7266	AMEX	BKF	Wed, Apr 7, 2021	52.89	52.89	52.28	52.41
7265	AMEX	BKF	Tue, Apr 6, 2021	53.19	53.93	53.16	53.60
7264	AMEX	BKF	Mon, Apr 5, 2021	53.42	53.76	53.20	53.31
7263	AMEX	BKF	Thu, Apr 1, 2021	53.32	53.81	53.13	53.30
7262	AMEX	BKF	Wed, Mar 31, 2021	52.59	52.87	52.35	52.71
7261	AMEX	BKF	Tue, Mar 30, 2021	52.13	52.62	51.97	52.53
7260	AMEX	BKF	Mon, Mar 29, 2021	52.14	52.38	51.89	52.23
7259	AMEX	BKF	Fri, Mar 26, 2021	51.73	52.43	51.25	52.43
7258	AMEX	BKF	Thu, Mar 25, 2021	51.08	51.44	51.06	51.29
7257	AMEX	BKF	Wed, Mar 24, 2021	52.68	52.84	51.29	51.29
7256	AMEX	BKF	Tue, Mar 23, 2021	53.58	53.69	53.23	53.23
7255	AMEX	BKF	Mon, Mar 22, 2021	54.20	54.40	53.88	54.21
7254	AMEX	BKF	Fri, Mar 19, 2021	53.79	54.42	53.74	54.40
7253	AMEX	BKF	Thu, Mar 18, 2021	54.19	54.34	53.72	53.77
7252	AMEX	BKF	Wed, Mar 17, 2021	53.52	54.68	53.51	54.52
7251	AMEX	BKF	Tue, Mar 16, 2021	54.39	54.79	54.31	54.57
7250	AMEX	BKF	Mon, Mar 15, 2021	53.93	54.27	53.72	54.20
7249	AMEX	BKF	Fri, Mar 12, 2021	54.38	54.38	53.88	54.23
7248	AMEX	BKF	Thu, Mar 11, 2021	54.89	55.66	54.72	55.63
7247	AMEX	BKF	Wed, Mar 10, 2021	54.14	54.15	53.29	53.50
7246	AMEX	BKF	Tue, Mar 9, 2021	52.82	54.15	52.82	53.93
7245	AMEX	BKF	Mon, Mar 8, 2021	53.23	53.23	52.15	52.22
7244	AMEX	BKF	Fri, Mar 5, 2021	54.50	54.56	53.15	54.36
7243	AMEX	BKF	Thu, Mar 4, 2021	54.87	55.15	53.57	53.86
7242	AMEX	BKF	Wed, Mar 3, 2021	55.76	55.97	54.79	55.25
7241	AMEX	BKF	Tue, Mar 2, 2021	55.73	55.76	55.35	55.35
7240	AMEX	BKF	Mon, Mar 1, 2021	55.68	56.08	55.55	55.97
7239	AMEX	BKF	Fri, Feb 26, 2021	54.91	54.98	54.05	54.59
7238	AMEX	BKF	Thu, Feb 25, 2021	56.63	56.79	55.29	55.36
7237	AMEX	BKF	Wed, Feb 24, 2021	56.40	56.73	55.84	56.71
7236	AMEX	BKF	Tue, Feb 23, 2021	56.54	57.63	55.98	57.46
7235	AMEX	BKF	Mon, Feb 22, 2021	57.80	57.80	57.07	57.07
7234	AMEX	BKF	Fri, Feb 19, 2021	59.36	59.68	59.18	59.41
7233	AMEX	BKF	Thu, Feb 18, 2021	59.27	59.27	58.52	59.04
7232	AMEX	BKF	Wed, Feb 17, 2021	60.05	60.39	59.76	60.13
7231	AMEX	BKF	Tue, Feb 16, 2021	60.06	60.41	59.78	59.91
7230	AMEX	BKF	Fri, Feb 12, 2021	59.62	60.02	59.44	59.90
7229	AMEX	BKF	Thu, Feb 11, 2021	59.68	60.07	59.66	59.85
7228	AMEX	BKF	Wed, Feb 10, 2021	59.36	59.40	58.91	59.05
7227	AMEX	BKF	Tue, Feb 9, 2021	58.06	58.85	58.06	58.80
7226	AMEX	BKF	Mon, Feb 8, 2021	57.94	58.13	57.90	57.97
7225	AMEX	BKF	Fri, Feb 5, 2021	57.58	57.89	57.42	57.83
7224	AMEX	BKF	Thu, Feb 4, 2021	57.53	57.53	57.19	57.39
7223	AMEX	BKF	Wed, Feb 3, 2021	57.41	57.64	57.20	57.34
7222	AMEX	BKF	Tue, Feb 2, 2021	56.96	57.00	56.66	56.98
7221	AMEX	BKF	Mon, Feb 1, 2021	55.80	56.25	55.60	56.25
7220	AMEX	BKF	Fri, Jan 29, 2021	54.95	55.01	54.29	54.60
7219	AMEX	BKF	Thu, Jan 28, 2021	55.36	55.96	55.11	55.70
7218	AMEX	BKF	Wed, Jan 27, 2021	55.92	56.17	55.51	55.62
7217	AMEX	BKF	Tue, Jan 26, 2021	57.21	57.21	56.86	57.09
7216	AMEX	BKF	Mon, Jan 25, 2021	57.58	57.93	57.10	57.52
7215	AMEX	BKF	Fri, Jan 22, 2021	56.50	56.87	56.38	56.78
7214	AMEX	BKF	Thu, Jan 21, 2021	57.14	57.27	56.81	57.12
7213	AMEX	BKF	Wed, Jan 20, 2021	56.86	57.50	56.75	57.38
7212	AMEX	BKF	Tue, Jan 19, 2021	56.06	56.09	55.83	56.07
7211	AMEX	BKF	Fri, Jan 15, 2021	54.95	55.05	54.50	54.64
7210	AMEX	BKF	Thu, Jan 14, 2021	55.37	55.58	55.16	55.31
7209	AMEX	BKF	Wed, Jan 13, 2021	54.48	54.94	54.26	54.70
7208	AMEX	BKF	Tue, Jan 12, 2021	54.34	54.63	54.16	54.44
7207	AMEX	BKF	Mon, Jan 11, 2021	54.02	54.05	53.74	53.76
7206	AMEX	BKF	Fri, Jan 8, 2021	54.28	54.79	53.90	54.79
7205	AMEX	BKF	Thu, Jan 7, 2021	53.65	53.65	52.97	53.31
7204	AMEX	BKF	Wed, Jan 6, 2021	53.68	53.92	52.96	53.03
7203	AMEX	BKF	Tue, Jan 5, 2021	52.80	53.87	52.80	53.73
7202	AMEX	BKF	Mon, Jan 4, 2021	53.36	53.36	52.23	52.43
7201	AMEX	BKF	Thu, Dec 31, 2020	52.67	52.67	52.05	52.21
7200	AMEX	BKF	Wed, Dec 30, 2020	52.12	52.40	52.06	52.24
7199	AMEX	BKF	Tue, Dec 29, 2020	51.00	51.45	51.00	51.30
7198	AMEX	BKF	Mon, Dec 28, 2020	50.60	50.64	50.44	50.59
7197	AMEX	BKF	Thu, Dec 24, 2020	50.82	50.82	50.52	50.64
7196	AMEX	BKF	Wed, Dec 23, 2020	51.47	51.49	51.31	51.43
7195	AMEX	BKF	Tue, Dec 22, 2020	51.30	51.30	50.87	50.98
7194	AMEX	BKF	Mon, Dec 21, 2020	50.84	51.39	50.80	51.19
7193	AMEX	BKF	Fri, Dec 18, 2020	51.97	52.01	51.82	51.99
7192	AMEX	BKF	Thu, Dec 17, 2020	52.07	52.18	51.90	52.08
7191	AMEX	BKF	Wed, Dec 16, 2020	51.35	51.65	51.35	51.58
7190	AMEX	BKF	Tue, Dec 15, 2020	50.88	51.17	50.86	51.17
7189	AMEX	BKF	Mon, Dec 14, 2020	50.96	50.96	50.83	50.83
7188	AMEX	BKF	Fri, Dec 11, 2020	51.50	51.63	51.41	51.16
7187	AMEX	BKF	Thu, Dec 10, 2020	51.09	51.99	51.09	51.82
7186	AMEX	BKF	Wed, Dec 9, 2020	51.68	51.75	50.83	51.05
7185	AMEX	BKF	Tue, Dec 8, 2020	51.55	51.73	51.52	51.73
7184	AMEX	BKF	Mon, Dec 7, 2020	51.41	51.71	51.41	51.50
7183	AMEX	BKF	Fri, Dec 4, 2020	51.80	51.80	51.49	51.72
7182	AMEX	BKF	Thu, Dec 3, 2020	51.26	51.64	51.26	51.31
7181	AMEX	BKF	Wed, Dec 2, 2020	50.73	51.09	50.73	50.98
7180	AMEX	BKF	Tue, Dec 1, 2020	51.22	51.37	51.01	51.15
7179	AMEX	BKF	Mon, Nov 30, 2020	51.12	51.12	50.40	50.40
7178	AMEX	BKF	Fri, Nov 27, 2020	51.71	51.95	51.67	51.88
7177	AMEX	BKF	Wed, Nov 25, 2020	51.02	51.26	50.95	51.26
7176	AMEX	BKF	Tue, Nov 24, 2020	51.61	51.65	51.30	51.61
7175	AMEX	BKF	Mon, Nov 23, 2020	51.55	51.63	51.01	51.18
7174	AMEX	BKF	Fri, Nov 20, 2020	50.88	51.24	50.88	51.19
7173	AMEX	BKF	Thu, Nov 19, 2020	50.39	50.77	50.38	50.72
7172	AMEX	BKF	Wed, Nov 18, 2020	50.96	50.96	50.53	50.53
7171	AMEX	BKF	Tue, Nov 17, 2020	50.56	50.96	50.56	50.81
7170	AMEX	BKF	Mon, Nov 16, 2020	50.86	51.04	50.79	50.90
7169	AMEX	BKF	Fri, Nov 13, 2020	50.56	50.61	50.35	50.56
7168	AMEX	BKF	Thu, Nov 12, 2020	50.62	50.71	49.88	49.97
7167	AMEX	BKF	Wed, Nov 11, 2020	49.69	50.34	49.69	50.19
7166	AMEX	BKF	Tue, Nov 10, 2020	50.62	50.68	49.84	50.10
7165	AMEX	BKF	Mon, Nov 9, 2020	52.70	52.70	51.27	51.27
7164	AMEX	BKF	Fri, Nov 6, 2020	50.71	51.28	50.58	51.15
7163	AMEX	BKF	Thu, Nov 5, 2020	50.81	51.00	50.32	50.91
7162	AMEX	BKF	Wed, Nov 4, 2020	49.07	50.10	48.99	49.91
7161	AMEX	BKF	Tue, Nov 3, 2020	48.01	48.29	47.75	48.05
7160	AMEX	BKF	Mon, Nov 2, 2020	48.28	48.28	47.93	48.24
7159	AMEX	BKF	Fri, Oct 30, 2020	47.92	47.92	47.48	47.60
7158	AMEX	BKF	Thu, Oct 29, 2020	48.29	48.58	48.15	48.43
7157	AMEX	BKF	Wed, Oct 28, 2020	47.98	49.40	47.54	47.57
7156	AMEX	BKF	Tue, Oct 27, 2020	48.50	48.90	48.47	48.75
7155	AMEX	BKF	Mon, Oct 26, 2020	48.33	48.56	47.97	48.28
7154	AMEX	BKF	Fri, Oct 23, 2020	48.55	48.87	48.55	48.87
7153	AMEX	BKF	Thu, Oct 22, 2020	49.00	49.00	48.56	48.78
7152	AMEX	BKF	Wed, Oct 21, 2020	48.93	49.13	48.81	48.82
7151	AMEX	BKF	Tue, Oct 20, 2020	48.53	49.00	48.53	48.76
7150	AMEX	BKF	Mon, Oct 19, 2020	48.45	48.62	48.10	48.15
7149	AMEX	BKF	Fri, Oct 16, 2020	48.38	48.52	48.23	48.33
7148	AMEX	BKF	Thu, Oct 15, 2020	47.67	48.10	47.62	47.99
7147	AMEX	BKF	Wed, Oct 14, 2020	48.94	49.01	48.47	48.47
7146	AMEX	BKF	Tue, Oct 13, 2020	48.68	48.81	48.47	48.72
7145	AMEX	BKF	Mon, Oct 12, 2020	48.62	48.92	48.58	48.81
7144	AMEX	BKF	Fri, Oct 9, 2020	47.85	48.21	47.85	48.13
7143	AMEX	BKF	Thu, Oct 8, 2020	47.65	47.86	47.61	47.74
7142	AMEX	BKF	Wed, Oct 7, 2020	47.53	47.58	47.33	47.45
7141	AMEX	BKF	Tue, Oct 6, 2020	47.22	47.47	47.03	47.09
7140	AMEX	BKF	Mon, Oct 5, 2020	46.50	46.85	46.50	46.84
7139	AMEX	BKF	Fri, Oct 2, 2020	46.19	46.84	46.19	46.38
7138	AMEX	BKF	Thu, Oct 1, 2020	46.83	47.01	46.61	46.89
7137	AMEX	BKF	Wed, Sep 30, 2020	45.96	46.58	45.96	46.48
7136	AMEX	BKF	Tue, Sep 29, 2020	45.49	45.70	45.48	45.58
7135	AMEX	BKF	Mon, Sep 28, 2020	45.78	45.84	45.50	45.67
7134	AMEX	BKF	Fri, Sep 25, 2020	44.97	45.34	44.67	45.33
7133	AMEX	BKF	Thu, Sep 24, 2020	45.05	45.56	44.85	45.28
7132	AMEX	BKF	Wed, Sep 23, 2020	46.06	46.06	45.63	45.63
7131	AMEX	BKF	Tue, Sep 22, 2020	46.26	46.26	45.75	46.10
7130	AMEX	BKF	Mon, Sep 21, 2020	46.02	46.37	45.68	46.37
7129	AMEX	BKF	Fri, Sep 18, 2020	47.25	47.25	46.77	46.79
7128	AMEX	BKF	Thu, Sep 17, 2020	46.79	47.22	46.77	47.13
7127	AMEX	BKF	Wed, Sep 16, 2020	47.42	47.62	47.25	47.33
7126	AMEX	BKF	Tue, Sep 15, 2020	47.42	47.43	47.25	47.33
7125	AMEX	BKF	Mon, Sep 14, 2020	46.68	46.89	46.53	46.83
7124	AMEX	BKF	Fri, Sep 11, 2020	46.20	46.20	45.89	46.02
7123	AMEX	BKF	Thu, Sep 10, 2020	46.43	46.43	45.63	45.63
7122	AMEX	BKF	Wed, Sep 9, 2020	46.25	46.53	46.06	46.43
7121	AMEX	BKF	Tue, Sep 8, 2020	45.74	46.05	45.61	45.74
7120	AMEX	BKF	Fri, Sep 4, 2020	46.90	47.17	46.33	47.12
7119	AMEX	BKF	Thu, Sep 3, 2020	47.74	47.74	46.89	47.16
7118	AMEX	BKF	Wed, Sep 2, 2020	48.56	48.56	47.86	48.23
7117	AMEX	BKF	Tue, Sep 1, 2020	47.85	48.33	47.85	48.33
7116	AMEX	BKF	Mon, Aug 31, 2020	47.62	47.62	47.29	47.39
7115	AMEX	BKF	Fri, Aug 28, 2020	48.09	48.42	48.03	48.39
7114	AMEX	BKF	Thu, Aug 27, 2020	48.13	48.13	47.52	47.72
7113	AMEX	BKF	Wed, Aug 26, 2020	47.79	47.90	47.67	47.90
7112	AMEX	BKF	Tue, Aug 25, 2020	47.30	47.87	47.25	47.86
7111	AMEX	BKF	Mon, Aug 24, 2020	47.39	47.47	47.12	47.26
7110	AMEX	BKF	Fri, Aug 21, 2020	46.20	46.59	46.06	46.59
7109	AMEX	BKF	Thu, Aug 20, 2020	45.78	46.32	45.76	46.31
7108	AMEX	BKF	Wed, Aug 19, 2020	46.52	46.59	46.27	46.31
7107	AMEX	BKF	Tue, Aug 18, 2020	46.78	46.87	46.68	46.78
7106	AMEX	BKF	Mon, Aug 17, 2020	46.24	46.47	46.24	46.47
7105	AMEX	BKF	Fri, Aug 14, 2020	45.96	45.97	45.86	45.96
7104	AMEX	BKF	Thu, Aug 13, 2020	46.24	46.26	45.94	46.08
7103	AMEX	BKF	Wed, Aug 12, 2020	46.03	46.31	46.03	46.22
7102	AMEX	BKF	Tue, Aug 11, 2020	46.09	46.16	45.69	45.73
7101	AMEX	BKF	Mon, Aug 10, 2020	45.81	45.81	45.48	45.73
7100	AMEX	BKF	Fri, Aug 7, 2020	46.08	46.22	45.64	45.95
7099	AMEX	BKF	Thu, Aug 6, 2020	46.83	47.12	46.83	47.12
7098	AMEX	BKF	Wed, Aug 5, 2020	46.98	47.15	46.98	47.07
7097	AMEX	BKF	Tue, Aug 4, 2020	46.26	46.61	46.26	46.61
7096	AMEX	BKF	Mon, Aug 3, 2020	45.82	46.15	45.82	46.07
7095	AMEX	BKF	Fri, Jul 31, 2020	45.79	45.79	45.19	45.49
7094	AMEX	BKF	Thu, Jul 30, 2020	45.64	45.79	45.35	45.68
7093	AMEX	BKF	Wed, Jul 29, 2020	45.88	46.16	45.88	46.03
7092	AMEX	BKF	Tue, Jul 28, 2020	45.53	45.67	45.38	45.42
7091	AMEX	BKF	Mon, Jul 27, 2020	45.21	45.59	45.21	45.53
7090	AMEX	BKF	Fri, Jul 24, 2020	44.97	45.29	44.73	45.29
7089	AMEX	BKF	Thu, Jul 23, 2020	46.10	46.31	45.55	45.70
7088	AMEX	BKF	Wed, Jul 22, 2020	46.05	46.06	45.76	46.06
7087	AMEX	BKF	Tue, Jul 21, 2020	46.69	46.73	46.41	46.41
7086	AMEX	BKF	Mon, Jul 20, 2020	45.40	45.96	45.40	45.95
7085	AMEX	BKF	Fri, Jul 17, 2020	45.05	45.07	44.85	45.02
7084	AMEX	BKF	Thu, Jul 16, 2020	44.62	44.71	44.25	44.65
7083	AMEX	BKF	Wed, Jul 15, 2020	45.69	45.75	45.55	45.66
7082	AMEX	BKF	Tue, Jul 14, 2020	45.09	45.64	44.80	45.64
7081	AMEX	BKF	Mon, Jul 13, 2020	46.62	46.87	45.78	45.78
7080	AMEX	BKF	Fri, Jul 10, 2020	46.30	46.33	45.98	46.31
7079	AMEX	BKF	Thu, Jul 9, 2020	46.89	47.14	46.30	46.63
7078	AMEX	BKF	Wed, Jul 8, 2020	45.61	46.49	45.61	46.49
7077	AMEX	BKF	Tue, Jul 7, 2020	45.12	45.35	44.88	44.88
7076	AMEX	BKF	Mon, Jul 6, 2020	45.16	45.73	45.16	45.70
7075	AMEX	BKF	Thu, Jul 2, 2020	43.14	43.37	43.05	43.19
7074	AMEX	BKF	Wed, Jul 1, 2020	41.90	42.22	41.90	42.09
7073	AMEX	BKF	Tue, Jun 30, 2020	41.73	41.73	41.36	41.60
7072	AMEX	BKF	Mon, Jun 29, 2020	41.61	41.73	41.35	41.68
7071	AMEX	BKF	Fri, Jun 26, 2020	42.04	42.06	41.51	41.60
7070	AMEX	BKF	Thu, Jun 25, 2020	41.90	42.16	41.78	42.12
7069	AMEX	BKF	Wed, Jun 24, 2020	42.44	42.59	41.82	42.02
7068	AMEX	BKF	Tue, Jun 23, 2020	42.74	42.96	42.69	42.69
7067	AMEX	BKF	Mon, Jun 22, 2020	41.99	42.13	41.94	42.11
7066	AMEX	BKF	Fri, Jun 19, 2020	42.07	42.07	41.45	41.51
7065	AMEX	BKF	Thu, Jun 18, 2020	41.21	41.55	41.21	41.42
7064	AMEX	BKF	Wed, Jun 17, 2020	41.16	41.38	41.15	41.25
7063	AMEX	BKF	Tue, Jun 16, 2020	41.66	41.66	40.82	40.91
7062	AMEX	BKF	Mon, Jun 15, 2020	40.24	40.79	40.08	40.65
7061	AMEX	BKF	Fri, Jun 12, 2020	41.06	41.20	40.32	40.76
7060	AMEX	BKF	Thu, Jun 11, 2020	40.73	40.99	39.96	39.96
7059	AMEX	BKF	Wed, Jun 10, 2020	41.98	42.14	41.72	42.02
7058	AMEX	BKF	Tue, Jun 9, 2020	41.44	41.78	41.42	41.78
7057	AMEX	BKF	Mon, Jun 8, 2020	41.62	41.99	41.40	41.99
7056	AMEX	BKF	Fri, Jun 5, 2020	41.80	42.06	41.69	41.78
7055	AMEX	BKF	Thu, Jun 4, 2020	41.00	41.06	40.83	40.96
7054	AMEX	BKF	Wed, Jun 3, 2020	41.18	41.53	41.18	41.51
7053	AMEX	BKF	Tue, Jun 2, 2020	40.20	40.84	40.20	40.77
7052	AMEX	BKF	Mon, Jun 1, 2020	39.35	39.84	39.34	39.75
7051	AMEX	BKF	Fri, May 29, 2020	38.37	39.05	38.23	39.02
7050	AMEX	BKF	Thu, May 28, 2020	38.45	38.61	38.16	38.16
7049	AMEX	BKF	Wed, May 27, 2020	38.20	38.35	37.91	38.35
7048	AMEX	BKF	Tue, May 26, 2020	38.67	38.79	38.27	38.35
7047	AMEX	BKF	Fri, May 22, 2020	37.84	37.84	37.49	37.55
7046	AMEX	BKF	Thu, May 21, 2020	38.66	38.80	38.38	38.54
7045	AMEX	BKF	Wed, May 20, 2020	39.43	39.56	38.90	39.19
7044	AMEX	BKF	Tue, May 19, 2020	38.80	39.04	38.67	38.67
7043	AMEX	BKF	Mon, May 18, 2020	38.43	39.06	38.42	38.93
7042	AMEX	BKF	Fri, May 15, 2020	37.58	37.58	37.41	37.56
7041	AMEX	BKF	Thu, May 14, 2020	37.13	37.96	36.97	37.91
7040	AMEX	BKF	Wed, May 13, 2020	38.29	38.39	37.61	37.88
7039	AMEX	BKF	Tue, May 12, 2020	38.31	38.71	37.97	38.01
7038	AMEX	BKF	Mon, May 11, 2020	38.03	38.27	38.02	38.02
7037	AMEX	BKF	Fri, May 8, 2020	37.78	38.24	37.78	38.24
7036	AMEX	BKF	Thu, May 7, 2020	37.41	37.41	37.10	37.26
7035	AMEX	BKF	Wed, May 6, 2020	37.39	37.39	37.08	37.13
7034	AMEX	BKF	Tue, May 5, 2020	37.17	37.39	37.11	37.12
7033	AMEX	BKF	Mon, May 4, 2020	36.65	36.86	36.50	36.86
7032	AMEX	BKF	Fri, May 1, 2020	37.02	37.04	36.48	36.48
7031	AMEX	BKF	Thu, Apr 30, 2020	38.71	38.71	37.82	37.99
7030	AMEX	BKF	Wed, Apr 29, 2020	38.60	38.98	38.58	38.91
7029	AMEX	BKF	Tue, Apr 28, 2020	38.34	38.35	37.91	37.93
7028	AMEX	BKF	Mon, Apr 27, 2020	37.55	37.80	37.55	37.80
7027	AMEX	BKF	Fri, Apr 24, 2020	37.26	37.26	36.77	37.08
7026	AMEX	BKF	Thu, Apr 23, 2020	38.01	38.04	37.37	37.38
7025	AMEX	BKF	Wed, Apr 22, 2020	37.63	37.71	37.56	37.60
7024	AMEX	BKF	Tue, Apr 21, 2020	36.73	36.91	36.43	36.62
7023	AMEX	BKF	Mon, Apr 20, 2020	37.45	37.99	37.45	37.52
7022	AMEX	BKF	Fri, Apr 17, 2020	37.87	37.96	37.58	37.79
7021	AMEX	BKF	Thu, Apr 16, 2020	37.33	37.41	37.11	37.25
7020	AMEX	BKF	Wed, Apr 15, 2020	36.77	37.11	36.77	37.02
7019	AMEX	BKF	Tue, Apr 14, 2020	37.68	37.90	37.67	37.74
7018	AMEX	BKF	Mon, Apr 13, 2020	36.96	37.05	36.63	37.03
7017	AMEX	BKF	Thu, Apr 9, 2020	37.38	37.67	36.97	36.97
7016	AMEX	BKF	Wed, Apr 8, 2020	36.66	37.05	36.52	37.00
7015	AMEX	BKF	Tue, Apr 7, 2020	37.51	37.51	36.54	36.55
7014	AMEX	BKF	Mon, Apr 6, 2020	35.94	36.38	35.90	36.35
7013	AMEX	BKF	Fri, Apr 3, 2020	35.24	35.33	34.53	34.70
7012	AMEX	BKF	Thu, Apr 2, 2020	34.80	35.42	34.78	35.29
7011	AMEX	BKF	Wed, Apr 1, 2020	34.79	35.05	34.19	34.21
7010	AMEX	BKF	Tue, Mar 31, 2020	35.70	36.04	35.55	35.63
7009	AMEX	BKF	Mon, Mar 30, 2020	35.11	35.64	34.87	35.59
7008	AMEX	BKF	Fri, Mar 27, 2020	35.21	35.55	34.86	34.98
7007	AMEX	BKF	Thu, Mar 26, 2020	36.07	37.03	35.95	37.00
7006	AMEX	BKF	Wed, Mar 25, 2020	35.14	36.16	34.90	35.65
7005	AMEX	BKF	Tue, Mar 24, 2020	34.30	34.70	34.15	34.57
7004	AMEX	BKF	Mon, Mar 23, 2020	32.92	32.95	31.93	32.61
7003	AMEX	BKF	Fri, Mar 20, 2020	34.51	34.57	33.03	33.12
7002	AMEX	BKF	Thu, Mar 19, 2020	32.61	33.85	32.08	33.14
7001	AMEX	BKF	Wed, Mar 18, 2020	32.55	33.68	31.75	32.67
7000	AMEX	BKF	Tue, Mar 17, 2020	34.17	35.36	33.82	35.24
6999	AMEX	BKF	Mon, Mar 16, 2020	33.35	34.78	32.35	33.55
6998	AMEX	BKF	Fri, Mar 13, 2020	38.21	38.25	36.14	37.68
6997	AMEX	BKF	Thu, Mar 12, 2020	35.33	35.74	33.79	35.26
6996	AMEX	BKF	Wed, Mar 11, 2020	39.46	39.60	38.38	38.73
6995	AMEX	BKF	Tue, Mar 10, 2020	40.23	40.48	39.49	40.46
6994	AMEX	BKF	Mon, Mar 9, 2020	38.18	39.31	37.85	38.62
6993	AMEX	BKF	Fri, Mar 6, 2020	41.33	41.58	40.91	41.24
6992	AMEX	BKF	Thu, Mar 5, 2020	42.64	42.94	41.95	42.13
6991	AMEX	BKF	Wed, Mar 4, 2020	42.93	43.01	42.60	43.01
6990	AMEX	BKF	Tue, Mar 3, 2020	42.75	43.33	42.08	42.35
6989	AMEX	BKF	Mon, Mar 2, 2020	42.30	42.77	42.07	42.71
6988	AMEX	BKF	Fri, Feb 28, 2020	41.30	42.21	40.97	42.18
6987	AMEX	BKF	Thu, Feb 27, 2020	42.90	43.26	42.42	42.61
6986	AMEX	BKF	Wed, Feb 26, 2020	43.50	43.93	43.24	43.27
6985	AMEX	BKF	Tue, Feb 25, 2020	43.76	43.85	43.00	43.07
6984	AMEX	BKF	Mon, Feb 24, 2020	43.06	43.48	43.06	43.31
6983	AMEX	BKF	Fri, Feb 21, 2020	44.96	44.97	44.74	44.81
6982	AMEX	BKF	Thu, Feb 20, 2020	45.50	45.53	44.96	45.10
6981	AMEX	BKF	Wed, Feb 19, 2020	45.62	45.74	45.58	45.72
6980	AMEX	BKF	Tue, Feb 18, 2020	45.19	45.25	45.10	45.19
6979	AMEX	BKF	Fri, Feb 14, 2020	45.40	45.44	45.21	45.32
6978	AMEX	BKF	Thu, Feb 13, 2020	45.46	45.67	45.32	45.38
6977	AMEX	BKF	Wed, Feb 12, 2020	45.73	46.01	45.57	45.94
6976	AMEX	BKF	Tue, Feb 11, 2020	45.27	45.56	45.20	45.21
6975	AMEX	BKF	Mon, Feb 10, 2020	44.36	44.64	44.36	44.64
6974	AMEX	BKF	Fri, Feb 7, 2020	44.59	44.62	44.33	44.33
6973	AMEX	BKF	Thu, Feb 6, 2020	45.24	45.24	44.86	44.94
6972	AMEX	BKF	Wed, Feb 5, 2020	45.07	45.07	44.82	44.89
6971	AMEX	BKF	Tue, Feb 4, 2020	44.72	44.88	44.61	44.69
6970	AMEX	BKF	Mon, Feb 3, 2020	43.12	43.54	43.12	43.42
6969	AMEX	BKF	Fri, Jan 31, 2020	43.12	43.18	42.78	42.96
6968	AMEX	BKF	Thu, Jan 30, 2020	43.44	43.83	43.22	43.78
6967	AMEX	BKF	Wed, Jan 29, 2020	44.59	44.65	44.37	44.44
6966	AMEX	BKF	Tue, Jan 28, 2020	43.91	44.28	43.74	44.19
6965	AMEX	BKF	Mon, Jan 27, 2020	43.16	43.91	43.16	43.64
6964	AMEX	BKF	Fri, Jan 24, 2020	45.55	45.63	44.94	45.11
6963	AMEX	BKF	Thu, Jan 23, 2020	45.14	45.81	44.92	45.76
6962	AMEX	BKF	Wed, Jan 22, 2020	46.15	46.15	45.86	45.96
6961	AMEX	BKF	Tue, Jan 21, 2020	45.91	45.91	45.59	45.60
6960	AMEX	BKF	Fri, Jan 17, 2020	46.94	47.11	46.89	47.07
6959	AMEX	BKF	Thu, Jan 16, 2020	46.71	46.73	46.62	46.70
6958	AMEX	BKF	Wed, Jan 15, 2020	46.63	46.73	46.47	46.52
6957	AMEX	BKF	Tue, Jan 14, 2020	46.85	46.87	46.61	46.81
6956	AMEX	BKF	Mon, Jan 13, 2020	46.79	47.21	46.70	47.20
6955	AMEX	BKF	Fri, Jan 10, 2020	46.42	46.56	46.38	46.38
6954	AMEX	BKF	Thu, Jan 9, 2020	46.30	46.34	46.22	46.25
6953	AMEX	BKF	Wed, Jan 8, 2020	45.63	46.26	45.61	45.98
6952	AMEX	BKF	Tue, Jan 7, 2020	45.69	45.74	45.50	45.72
6951	AMEX	BKF	Mon, Jan 6, 2020	45.41	45.64	45.41	45.58
6950	AMEX	BKF	Fri, Jan 3, 2020	45.77	45.98	45.71	45.80
6949	AMEX	BKF	Thu, Jan 2, 2020	45.99	46.50	45.99	46.50
6948	AMEX	BKF	Tue, Dec 31, 2019	45.24	45.31	45.02	45.31
6947	AMEX	BKF	Mon, Dec 30, 2019	45.60	45.60	45.24	45.24
6946	AMEX	BKF	Fri, Dec 27, 2019	45.50	45.50	45.30	45.39
6945	AMEX	BKF	Thu, Dec 26, 2019	45.15	45.28	45.01	45.28
6944	AMEX	BKF	Tue, Dec 24, 2019	45.00	45.00	44.91	44.92
6943	AMEX	BKF	Mon, Dec 23, 2019	44.87	44.99	44.85	44.99
6942	AMEX	BKF	Fri, Dec 20, 2019	44.89	44.92	44.79	44.89
6941	AMEX	BKF	Thu, Dec 19, 2019	44.58	44.81	44.58	44.77
6940	AMEX	BKF	Wed, Dec 18, 2019	44.66	44.79	44.65	44.78
6939	AMEX	BKF	Tue, Dec 17, 2019	44.47	44.61	44.43	44.56
6938	AMEX	BKF	Mon, Dec 16, 2019	44.00	44.27	44.00	44.14
6937	AMEX	BKF	Fri, Dec 13, 2019	44.25	44.65	44.17	43.76
6936	AMEX	BKF	Thu, Dec 12, 2019	43.64	44.34	43.64	44.31
6935	AMEX	BKF	Wed, Dec 11, 2019	43.38	43.64	43.36	43.60
6934	AMEX	BKF	Tue, Dec 10, 2019	43.03	43.12	43.02	43.10
6933	AMEX	BKF	Mon, Dec 9, 2019	43.02	43.18	42.98	42.99
6932	AMEX	BKF	Fri, Dec 6, 2019	43.03	43.12	43.01	43.07
6931	AMEX	BKF	Thu, Dec 5, 2019	42.71	42.81	42.69	42.78
6930	AMEX	BKF	Wed, Dec 4, 2019	42.55	42.56	42.49	42.49
6929	AMEX	BKF	Tue, Dec 3, 2019	41.97	42.24	41.97	42.18
6928	AMEX	BKF	Mon, Dec 2, 2019	42.45	42.45	42.36	42.42
6927	AMEX	BKF	Fri, Nov 29, 2019	42.49	42.55	42.36	42.42
6926	AMEX	BKF	Wed, Nov 27, 2019	42.85	43.05	42.83	43.05
6925	AMEX	BKF	Tue, Nov 26, 2019	42.68	42.89	42.59	42.89
6924	AMEX	BKF	Mon, Nov 25, 2019	42.72	42.99	42.72	42.94
6923	AMEX	BKF	Fri, Nov 22, 2019	42.42	42.44	42.31	42.42
6922	AMEX	BKF	Thu, Nov 21, 2019	42.17	42.39	42.17	42.37
6921	AMEX	BKF	Wed, Nov 20, 2019	42.35	42.48	42.18	42.28
6920	AMEX	BKF	Tue, Nov 19, 2019	42.68	42.68	42.41	42.52
6919	AMEX	BKF	Mon, Nov 18, 2019	42.33	42.41	42.18	42.20
6918	AMEX	BKF	Fri, Nov 15, 2019	42.27	42.39	42.27	42.34
6917	AMEX	BKF	Thu, Nov 14, 2019	42.16	42.16	41.97	42.09
6916	AMEX	BKF	Wed, Nov 13, 2019	42.13	42.21	42.08	42.13
6915	AMEX	BKF	Tue, Nov 12, 2019	42.73	42.73	42.56	42.61
6914	AMEX	BKF	Mon, Nov 11, 2019	42.73	42.98	42.68	42.98
6913	AMEX	BKF	Fri, Nov 8, 2019	43.37	43.49	43.21	43.29
6912	AMEX	BKF	Thu, Nov 7, 2019	43.69	43.96	43.69	43.79
6911	AMEX	BKF	Wed, Nov 6, 2019	43.37	43.52	43.34	43.38
6910	AMEX	BKF	Tue, Nov 5, 2019	43.48	43.54	43.39	43.50
6909	AMEX	BKF	Mon, Nov 4, 2019	43.42	43.48	43.31	43.33
6908	AMEX	BKF	Fri, Nov 1, 2019	42.85	43.02	42.85	42.87
6907	AMEX	BKF	Thu, Oct 31, 2019	42.37	42.38	42.16	42.35
6906	AMEX	BKF	Wed, Oct 30, 2019	42.13	42.51	42.11	42.48
6905	AMEX	BKF	Tue, Oct 29, 2019	42.38	42.45	42.35	42.35
6904	AMEX	BKF	Mon, Oct 28, 2019	42.50	42.65	42.50	42.57
6903	AMEX	BKF	Fri, Oct 25, 2019	41.89	42.26	41.89	42.23
6902	AMEX	BKF	Thu, Oct 24, 2019	41.90	41.94	41.81	41.84
6901	AMEX	BKF	Wed, Oct 23, 2019	41.58	41.83	41.58	41.76
6900	AMEX	BKF	Tue, Oct 22, 2019	41.73	41.83	41.66	41.73
6899	AMEX	BKF	Mon, Oct 21, 2019	41.59	41.74	41.53	41.73
6898	AMEX	BKF	Fri, Oct 18, 2019	41.56	41.59	41.39	41.39
6897	AMEX	BKF	Thu, Oct 17, 2019	41.86	41.86	41.66	41.66
6896	AMEX	BKF	Wed, Oct 16, 2019	41.38	41.64	41.36	41.64
6895	AMEX	BKF	Tue, Oct 15, 2019	41.22	41.57	41.22	41.43
6894	AMEX	BKF	Mon, Oct 14, 2019	41.20	41.20	41.11	41.11
6893	AMEX	BKF	Fri, Oct 11, 2019	41.20	41.41	41.18	41.26
6892	AMEX	BKF	Thu, Oct 10, 2019	40.36	40.74	40.33	40.56
6891	AMEX	BKF	Wed, Oct 9, 2019	40.17	40.27	40.08	40.14
6890	AMEX	BKF	Tue, Oct 8, 2019	39.88	39.95	39.68	39.68
6889	AMEX	BKF	Mon, Oct 7, 2019	40.37	40.37	40.10	40.10
6888	AMEX	BKF	Fri, Oct 4, 2019	40.37	40.57	40.34	40.52
6887	AMEX	BKF	Thu, Oct 3, 2019	40.08	40.46	40.01	40.44
6886	AMEX	BKF	Wed, Oct 2, 2019	39.89	40.00	39.81	39.97
6885	AMEX	BKF	Tue, Oct 1, 2019	40.22	40.22	40.05	40.09
6884	AMEX	BKF	Mon, Sep 30, 2019	40.52	40.61	40.45	40.45
6883	AMEX	BKF	Fri, Sep 27, 2019	40.86	40.86	40.10	40.26
6882	AMEX	BKF	Thu, Sep 26, 2019	40.93	40.95	40.79	40.84
6881	AMEX	BKF	Wed, Sep 25, 2019	40.61	40.92	40.44	40.91
6880	AMEX	BKF	Tue, Sep 24, 2019	41.22	41.22	40.71	40.72
6879	AMEX	BKF	Mon, Sep 23, 2019	41.22	41.38	41.19	41.32
6878	AMEX	BKF	Fri, Sep 20, 2019	41.49	41.53	41.16	41.34
6877	AMEX	BKF	Thu, Sep 19, 2019	41.33	41.43	41.10	41.10
6876	AMEX	BKF	Wed, Sep 18, 2019	41.50	41.53	41.18	41.43
6875	AMEX	BKF	Tue, Sep 17, 2019	41.43	41.54	41.43	41.54
6874	AMEX	BKF	Mon, Sep 16, 2019	41.61	41.69	41.49	41.51
6873	AMEX	BKF	Fri, Sep 13, 2019	41.97	42.04	41.88	41.89
6872	AMEX	BKF	Thu, Sep 12, 2019	41.67	41.93	41.67	41.70
6871	AMEX	BKF	Wed, Sep 11, 2019	41.46	41.47	41.43	41.45
6870	AMEX	BKF	Tue, Sep 10, 2019	41.06	41.16	40.91	41.02
6869	AMEX	BKF	Mon, Sep 9, 2019	41.16	41.28	41.10	41.20
6868	AMEX	BKF	Fri, Sep 6, 2019	41.07	41.20	41.04	41.10
6867	AMEX	BKF	Thu, Sep 5, 2019	40.85	41.02	40.85	40.93
6866	AMEX	BKF	Wed, Sep 4, 2019	40.27	40.41	40.26	40.37
6865	AMEX	BKF	Tue, Sep 3, 2019	39.67	39.81	39.63	39.70
6864	AMEX	BKF	Fri, Aug 30, 2019	40.05	40.06	39.87	40.03
6863	AMEX	BKF	Thu, Aug 29, 2019	39.70	39.85	39.69	39.81
6862	AMEX	BKF	Wed, Aug 28, 2019	39.19	39.44	39.11	39.37
6861	AMEX	BKF	Tue, Aug 27, 2019	39.51	39.54	39.28	39.42
6860	AMEX	BKF	Mon, Aug 26, 2019	39.40	39.40	39.19	39.22
6859	AMEX	BKF	Fri, Aug 23, 2019	39.65	39.98	38.96	39.03
6858	AMEX	BKF	Thu, Aug 22, 2019	39.97	39.97	39.64	39.73
6857	AMEX	BKF	Wed, Aug 21, 2019	40.30	40.30	40.13	40.21
6856	AMEX	BKF	Tue, Aug 20, 2019	39.98	40.11	39.87	39.94
6855	AMEX	BKF	Mon, Aug 19, 2019	40.21	40.21	39.90	39.92
6854	AMEX	BKF	Fri, Aug 16, 2019	39.43	39.65	39.35	39.61
6853	AMEX	BKF	Thu, Aug 15, 2019	39.11	39.16	38.86	39.09
6852	AMEX	BKF	Wed, Aug 14, 2019	38.97	39.08	38.66	38.66
6851	AMEX	BKF	Tue, Aug 13, 2019	39.06	40.16	39.06	39.86
6850	AMEX	BKF	Mon, Aug 12, 2019	39.18	39.43	39.15	39.32
6849	AMEX	BKF	Fri, Aug 9, 2019	39.95	39.95	39.60	39.80
6848	AMEX	BKF	Thu, Aug 8, 2019	39.98	40.21	39.90	40.19
6847	AMEX	BKF	Wed, Aug 7, 2019	38.96	39.55	38.83	39.55
6846	AMEX	BKF	Tue, Aug 6, 2019	39.54	39.54	39.13	39.33
6845	AMEX	BKF	Mon, Aug 5, 2019	39.34	39.34	38.62	38.81
6844	AMEX	BKF	Fri, Aug 2, 2019	40.69	40.74	40.28	40.37
6843	AMEX	BKF	Thu, Aug 1, 2019	41.82	42.09	40.74	40.82
6842	AMEX	BKF	Wed, Jul 31, 2019	42.16	42.16	41.34	41.70
6841	AMEX	BKF	Tue, Jul 30, 2019	42.14	42.25	42.09	42.14
6840	AMEX	BKF	Mon, Jul 29, 2019	42.54	42.58	42.38	42.51
6839	AMEX	BKF	Fri, Jul 26, 2019	42.77	42.81	42.57	42.73
6838	AMEX	BKF	Thu, Jul 25, 2019	42.84	42.84	42.50	42.50
6837	AMEX	BKF	Wed, Jul 24, 2019	42.71	42.85	42.71	42.81
6836	AMEX	BKF	Tue, Jul 23, 2019	42.62	42.69	42.51	42.69
6835	AMEX	BKF	Mon, Jul 22, 2019	42.61	42.64	42.48	42.51
6834	AMEX	BKF	Fri, Jul 19, 2019	42.89	42.98	42.60	42.60
6833	AMEX	BKF	Thu, Jul 18, 2019	42.66	42.82	42.56	42.82
6832	AMEX	BKF	Wed, Jul 17, 2019	42.88	42.92	42.69	42.75
6831	AMEX	BKF	Tue, Jul 16, 2019	42.82	42.97	42.72	42.72
6830	AMEX	BKF	Mon, Jul 15, 2019	42.77	42.80	42.69	42.73
6829	AMEX	BKF	Fri, Jul 12, 2019	42.65	42.65	42.50	42.55
6828	AMEX	BKF	Thu, Jul 11, 2019	42.67	42.75	42.47	42.59
6827	AMEX	BKF	Wed, Jul 10, 2019	42.81	42.93	42.65	42.66
6826	AMEX	BKF	Tue, Jul 9, 2019	42.15	42.47	42.15	42.44
6825	AMEX	BKF	Mon, Jul 8, 2019	42.57	42.59	42.41	42.47
6824	AMEX	BKF	Fri, Jul 5, 2019	42.79	42.95	42.76	42.88
6823	AMEX	BKF	Wed, Jul 3, 2019	42.93	43.05	42.90	43.03
6822	AMEX	BKF	Tue, Jul 2, 2019	43.14	43.16	42.98	43.08
6821	AMEX	BKF	Mon, Jul 1, 2019	43.37	43.50	43.04	43.15
6820	AMEX	BKF	Fri, Jun 28, 2019	42.52	42.57	42.39	42.44
6819	AMEX	BKF	Thu, Jun 27, 2019	42.39	42.57	42.37	42.57
6818	AMEX	BKF	Wed, Jun 26, 2019	42.31	42.42	42.24	42.30
6817	AMEX	BKF	Tue, Jun 25, 2019	42.12	42.12	41.76	41.82
6816	AMEX	BKF	Mon, Jun 24, 2019	42.36	42.45	42.32	42.36
6815	AMEX	BKF	Fri, Jun 21, 2019	42.24	42.38	42.23	42.30
6814	AMEX	BKF	Thu, Jun 20, 2019	42.67	42.77	42.35	42.53
6813	AMEX	BKF	Wed, Jun 19, 2019	41.63	41.95	41.53	41.81
6812	AMEX	BKF	Tue, Jun 18, 2019	40.98	41.69	40.98	41.56
6811	AMEX	BKF	Mon, Jun 17, 2019	40.48	40.66	40.48	40.50
6810	AMEX	BKF	Fri, Jun 14, 2019	40.87	40.89	40.72	40.48
6809	AMEX	BKF	Thu, Jun 13, 2019	41.25	41.39	41.09	41.14
6808	AMEX	BKF	Wed, Jun 12, 2019	41.28	41.28	41.00	41.10
6807	AMEX	BKF	Tue, Jun 11, 2019	41.69	41.69	41.55	41.64
6806	AMEX	BKF	Mon, Jun 10, 2019	41.01	41.24	40.99	41.09
6805	AMEX	BKF	Fri, Jun 7, 2019	40.54	41.00	40.54	40.70
6804	AMEX	BKF	Thu, Jun 6, 2019	40.31	40.40	40.15	40.30
6803	AMEX	BKF	Wed, Jun 5, 2019	40.67	40.67	40.16	40.24
6802	AMEX	BKF	Tue, Jun 4, 2019	40.37	40.67	40.33	40.63
6801	AMEX	BKF	Mon, Jun 3, 2019	40.58	40.73	40.51	40.64
6800	AMEX	BKF	Fri, May 31, 2019	40.05	40.35	39.99	40.25
6799	AMEX	BKF	Thu, May 30, 2019	40.27	40.31	40.15	40.22
6798	AMEX	BKF	Wed, May 29, 2019	39.93	40.16	39.89	40.15
6797	AMEX	BKF	Tue, May 28, 2019	40.20	40.28	39.95	39.99
6796	AMEX	BKF	Fri, May 24, 2019	39.91	39.94	39.68	39.71
6795	AMEX	BKF	Thu, May 23, 2019	39.68	39.87	39.53	39.70
6794	AMEX	BKF	Wed, May 22, 2019	40.34	40.34	40.23	40.26
6793	AMEX	BKF	Tue, May 21, 2019	40.16	40.46	40.11	40.44
6792	AMEX	BKF	Mon, May 20, 2019	39.99	40.10	39.76	39.96
6791	AMEX	BKF	Fri, May 17, 2019	40.44	40.52	40.15	40.22
6790	AMEX	BKF	Thu, May 16, 2019	41.17	41.33	40.99	41.04
6789	AMEX	BKF	Wed, May 15, 2019	40.78	41.06	40.64	40.97
6788	AMEX	BKF	Tue, May 14, 2019	40.86	41.02	40.67	40.91
6787	AMEX	BKF	Mon, May 13, 2019	40.46	40.46	40.03	40.22
6786	AMEX	BKF	Fri, May 10, 2019	41.53	41.69	41.02	41.61
6785	AMEX	BKF	Thu, May 9, 2019	41.22	41.54	40.80	41.39
6784	AMEX	BKF	Wed, May 8, 2019	42.05	42.23	41.89	41.98
6783	AMEX	BKF	Tue, May 7, 2019	42.46	42.46	41.67	41.95
6782	AMEX	BKF	Mon, May 6, 2019	42.57	42.99	42.29	42.98
6781	AMEX	BKF	Fri, May 3, 2019	43.76	44.04	43.76	44.00
6780	AMEX	BKF	Thu, May 2, 2019	43.43	43.56	43.25	43.41
6779	AMEX	BKF	Wed, May 1, 2019	43.69	44.02	43.34	43.38
6778	AMEX	BKF	Tue, Apr 30, 2019	43.58	43.68	43.39	43.61
6777	AMEX	BKF	Mon, Apr 29, 2019	43.71	43.71	43.55	43.65
6776	AMEX	BKF	Fri, Apr 26, 2019	43.46	43.57	43.35	43.57
6775	AMEX	BKF	Thu, Apr 25, 2019	43.06	43.35	42.90	43.32
6774	AMEX	BKF	Wed, Apr 24, 2019	43.83	43.83	43.35	43.41
6773	AMEX	BKF	Tue, Apr 23, 2019	43.73	44.00	43.72	43.96
6772	AMEX	BKF	Mon, Apr 22, 2019	43.56	43.82	43.56	43.76
6771	AMEX	BKF	Thu, Apr 18, 2019	43.97	44.18	43.86	44.11
6770	AMEX	BKF	Wed, Apr 17, 2019	44.32	44.32	43.90	44.02
6769	AMEX	BKF	Tue, Apr 16, 2019	43.90	44.05	43.90	44.01
6768	AMEX	BKF	Mon, Apr 15, 2019	44.00	44.00	43.52	43.63
6767	AMEX	BKF	Fri, Apr 12, 2019	44.27	44.30	44.05	44.08
6766	AMEX	BKF	Thu, Apr 11, 2019	43.99	43.99	43.72	43.80
6765	AMEX	BKF	Wed, Apr 10, 2019	44.35	44.43	44.12	44.29
6764	AMEX	BKF	Tue, Apr 9, 2019	44.26	44.26	44.14	44.21
6763	AMEX	BKF	Mon, Apr 8, 2019	44.16	44.33	43.97	44.24
6762	AMEX	BKF	Fri, Apr 5, 2019	44.09	44.32	44.09	44.24
6761	AMEX	BKF	Thu, Apr 4, 2019	43.68	43.94	43.68	43.86
6760	AMEX	BKF	Wed, Apr 3, 2019	44.00	44.14	43.65	43.69
6759	AMEX	BKF	Tue, Apr 2, 2019	43.72	43.72	43.54	43.62
6758	AMEX	BKF	Mon, Apr 1, 2019	43.57	43.80	43.50	43.71
6757	AMEX	BKF	Fri, Mar 29, 2019	43.02	43.15	42.89	43.11
6756	AMEX	BKF	Thu, Mar 28, 2019	42.30	42.63	42.24	42.59
6755	AMEX	BKF	Wed, Mar 27, 2019	42.35	42.38	42.11	42.13
6754	AMEX	BKF	Tue, Mar 26, 2019	42.56	42.66	42.41	42.58
6753	AMEX	BKF	Mon, Mar 25, 2019	42.15	42.44	42.15	42.41
6752	AMEX	BKF	Fri, Mar 22, 2019	42.85	42.86	42.19	42.26
6751	AMEX	BKF	Thu, Mar 21, 2019	43.40	43.62	43.22	43.62
6750	AMEX	BKF	Wed, Mar 20, 2019	43.67	44.13	43.38	43.84
6749	AMEX	BKF	Tue, Mar 19, 2019	43.94	44.06	43.78	43.87
6748	AMEX	BKF	Mon, Mar 18, 2019	43.55	43.85	43.55	43.85
6747	AMEX	BKF	Fri, Mar 15, 2019	43.04	43.32	43.04	43.23
6746	AMEX	BKF	Thu, Mar 14, 2019	42.74	42.77	42.48	42.67
6745	AMEX	BKF	Wed, Mar 13, 2019	42.83	43.09	42.73	42.90
6744	AMEX	BKF	Tue, Mar 12, 2019	42.81	42.96	42.67	42.96
6743	AMEX	BKF	Mon, Mar 11, 2019	42.02	42.67	42.02	42.56
6742	AMEX	BKF	Fri, Mar 8, 2019	41.11	41.35	41.11	41.31
6741	AMEX	BKF	Thu, Mar 7, 2019	42.32	42.32	41.71	41.77
6740	AMEX	BKF	Wed, Mar 6, 2019	42.93	42.97	42.54	42.59
6739	AMEX	BKF	Tue, Mar 5, 2019	42.66	43.08	42.62	43.00
6738	AMEX	BKF	Mon, Mar 4, 2019	42.46	42.46	41.92	42.29
6737	AMEX	BKF	Fri, Mar 1, 2019	42.31	42.31	42.00	42.07
6736	AMEX	BKF	Thu, Feb 28, 2019	42.12	42.15	41.90	41.97
6735	AMEX	BKF	Wed, Feb 27, 2019	42.29	42.36	42.07	42.28
6734	AMEX	BKF	Tue, Feb 26, 2019	42.39	42.67	42.34	42.64
6733	AMEX	BKF	Mon, Feb 25, 2019	42.78	42.91	42.65	42.77
6732	AMEX	BKF	Fri, Feb 22, 2019	42.07	42.37	42.07	42.24
6731	AMEX	BKF	Thu, Feb 21, 2019	41.70	41.70	41.51	41.57
6730	AMEX	BKF	Wed, Feb 20, 2019	41.68	41.99	41.68	41.72
6729	AMEX	BKF	Tue, Feb 19, 2019	41.05	41.65	40.93	41.46
6728	AMEX	BKF	Fri, Feb 15, 2019	41.42	41.42	41.16	41.26
6727	AMEX	BKF	Thu, Feb 14, 2019	41.14	41.59	40.98	41.47
6726	AMEX	BKF	Wed, Feb 13, 2019	41.68	41.76	41.35	41.45
6725	AMEX	BKF	Tue, Feb 12, 2019	41.61	41.71	41.49	41.51
6724	AMEX	BKF	Mon, Feb 11, 2019	41.41	41.52	41.16	41.18
6723	AMEX	BKF	Fri, Feb 8, 2019	41.17	41.33	40.86	41.20
6722	AMEX	BKF	Thu, Feb 7, 2019	41.41	41.59	40.94	41.25
6721	AMEX	BKF	Wed, Feb 6, 2019	42.17	42.17	41.58	41.62
6720	AMEX	BKF	Tue, Feb 5, 2019	41.88	42.33	41.88	42.28
6719	AMEX	BKF	Mon, Feb 4, 2019	41.79	41.82	41.69	41.76
6718	AMEX	BKF	Fri, Feb 1, 2019	41.68	41.71	41.44	41.64
6717	AMEX	BKF	Thu, Jan 31, 2019	41.53	41.94	41.39	41.86
6716	AMEX	BKF	Wed, Jan 30, 2019	40.72	41.44	40.65	41.34
6715	AMEX	BKF	Tue, Jan 29, 2019	40.41	40.65	40.30	40.55
6714	AMEX	BKF	Mon, Jan 28, 2019	39.90	40.18	39.90	40.14
6713	AMEX	BKF	Fri, Jan 25, 2019	40.65	40.88	40.59	40.65
6712	AMEX	BKF	Thu, Jan 24, 2019	39.92	40.26	39.92	40.21
6711	AMEX	BKF	Wed, Jan 23, 2019	39.84	39.96	39.60	39.85
6710	AMEX	BKF	Tue, Jan 22, 2019	39.84	39.84	39.27	39.39
6709	AMEX	BKF	Fri, Jan 18, 2019	40.26	40.40	40.23	40.34
6708	AMEX	BKF	Thu, Jan 17, 2019	39.48	40.12	39.48	39.97
6707	AMEX	BKF	Wed, Jan 16, 2019	39.61	39.87	39.58	39.81
6706	AMEX	BKF	Tue, Jan 15, 2019	39.23	39.50	39.23	39.28
6705	AMEX	BKF	Mon, Jan 14, 2019	38.87	39.17	38.84	38.97
6704	AMEX	BKF	Fri, Jan 11, 2019	39.28	39.38	39.27	39.34
6703	AMEX	BKF	Thu, Jan 10, 2019	39.13	39.64	39.13	39.53
6702	AMEX	BKF	Wed, Jan 9, 2019	39.08	39.61	39.08	39.35
6701	AMEX	BKF	Tue, Jan 8, 2019	38.59	38.75	38.36	38.74
6700	AMEX	BKF	Mon, Jan 7, 2019	38.24	38.60	38.09	38.45
6699	AMEX	BKF	Fri, Jan 4, 2019	37.70	38.51	37.70	38.41
6698	AMEX	BKF	Thu, Jan 3, 2019	37.09	37.26	36.96	37.06
6697	AMEX	BKF	Wed, Jan 2, 2019	37.13	37.74	37.13	37.73
6696	AMEX	BKF	Mon, Dec 31, 2018	37.90	37.90	37.40	37.51
6695	AMEX	BKF	Fri, Dec 28, 2018	37.64	37.78	37.45	37.58
6694	AMEX	BKF	Thu, Dec 27, 2018	37.02	37.39	36.73	37.39
6693	AMEX	BKF	Wed, Dec 26, 2018	36.91	37.49	36.59	37.49
6692	AMEX	BKF	Mon, Dec 24, 2018	37.00	37.12	36.63	36.63
6691	AMEX	BKF	Fri, Dec 21, 2018	37.39	37.57	36.87	36.98
6690	AMEX	BKF	Thu, Dec 20, 2018	37.52	37.70	37.25	37.38
6689	AMEX	BKF	Wed, Dec 19, 2018	37.95	38.23	37.09	37.25
6688	AMEX	BKF	Tue, Dec 18, 2018	38.09	38.27	37.86	37.92
6687	AMEX	BKF	Mon, Dec 17, 2018	38.89	39.04	38.35	37.83
6686	AMEX	BKF	Fri, Dec 14, 2018	38.98	39.27	38.92	38.97
6685	AMEX	BKF	Thu, Dec 13, 2018	39.55	39.56	39.38	39.44
6684	AMEX	BKF	Wed, Dec 12, 2018	39.51	39.77	39.28	39.28
6683	AMEX	BKF	Tue, Dec 11, 2018	39.10	39.10	38.49	38.71
6682	AMEX	BKF	Mon, Dec 10, 2018	38.45	38.48	38.06	38.39
6681	AMEX	BKF	Fri, Dec 7, 2018	39.51	39.84	38.84	38.88
6680	AMEX	BKF	Thu, Dec 6, 2018	38.99	39.71	38.76	39.71
6679	AMEX	BKF	Tue, Dec 4, 2018	41.00	41.00	40.03	40.08
6678	AMEX	BKF	Mon, Dec 3, 2018	41.11	41.14	40.79	40.79
6677	AMEX	BKF	Fri, Nov 30, 2018	39.91	40.31	39.91	40.25
6676	AMEX	BKF	Thu, Nov 29, 2018	40.11	40.19	39.92	39.92
6675	AMEX	BKF	Wed, Nov 28, 2018	39.75	40.29	39.49	40.29
6674	AMEX	BKF	Tue, Nov 27, 2018	38.87	39.42	38.87	39.32
6673	AMEX	BKF	Mon, Nov 26, 2018	39.03	39.27	38.86	38.93
6672	AMEX	BKF	Fri, Nov 23, 2018	38.64	38.80	38.64	38.75
6671	AMEX	BKF	Wed, Nov 21, 2018	39.18	39.33	39.09	39.09
6670	AMEX	BKF	Tue, Nov 20, 2018	38.55	38.66	38.22	38.30
6669	AMEX	BKF	Mon, Nov 19, 2018	39.51	39.51	39.19	39.19
6668	AMEX	BKF	Fri, Nov 16, 2018	39.36	39.97	39.27	39.84
6667	AMEX	BKF	Thu, Nov 15, 2018	38.95	39.80	38.85	39.61
6666	AMEX	BKF	Wed, Nov 14, 2018	38.81	38.96	38.52	38.83
6665	AMEX	BKF	Tue, Nov 13, 2018	38.29	38.67	38.23	38.34
6664	AMEX	BKF	Mon, Nov 12, 2018	38.13	38.18	37.74	37.76
6663	AMEX	BKF	Fri, Nov 9, 2018	38.40	38.40	38.02	38.26
6662	AMEX	BKF	Thu, Nov 8, 2018	39.54	39.65	38.83	38.96
6661	AMEX	BKF	Wed, Nov 7, 2018	39.90	40.10	39.61	40.10
6660	AMEX	BKF	Tue, Nov 6, 2018	39.23	39.50	39.14	39.28
6659	AMEX	BKF	Mon, Nov 5, 2018	39.42	39.57	39.31	39.46
6658	AMEX	BKF	Fri, Nov 2, 2018	39.97	40.04	39.20	39.65
6657	AMEX	BKF	Thu, Nov 1, 2018	38.48	39.38	38.28	39.30
6656	AMEX	BKF	Wed, Oct 31, 2018	37.77	38.00	37.61	37.80
6655	AMEX	BKF	Tue, Oct 30, 2018	36.63	37.22	36.63	37.19
6654	AMEX	BKF	Mon, Oct 29, 2018	37.68	37.68	36.23	36.50
6653	AMEX	BKF	Fri, Oct 26, 2018	36.88	37.46	36.80	37.39
6652	AMEX	BKF	Thu, Oct 25, 2018	37.27	37.82	37.27	37.61
6651	AMEX	BKF	Wed, Oct 24, 2018	37.96	37.96	36.84	36.91
6650	AMEX	BKF	Tue, Oct 23, 2018	37.44	38.25	37.44	38.14
6649	AMEX	BKF	Mon, Oct 22, 2018	38.54	38.72	38.37	38.51
6648	AMEX	BKF	Fri, Oct 19, 2018	38.00	38.22	37.72	37.72
6647	AMEX	BKF	Thu, Oct 18, 2018	37.97	37.97	37.28	37.37
6646	AMEX	BKF	Wed, Oct 17, 2018	38.59	38.63	38.30	38.45
6645	AMEX	BKF	Tue, Oct 16, 2018	38.43	38.96	38.43	38.92
6644	AMEX	BKF	Mon, Oct 15, 2018	38.11	38.32	38.01	38.06
6643	AMEX	BKF	Fri, Oct 12, 2018	38.42	38.68	38.15	38.60
6642	AMEX	BKF	Thu, Oct 11, 2018	37.52	37.87	37.04	37.50
6641	AMEX	BKF	Wed, Oct 10, 2018	38.19	38.19	37.52	37.55
6640	AMEX	BKF	Tue, Oct 9, 2018	38.59	38.89	38.57	38.69
6639	AMEX	BKF	Mon, Oct 8, 2018	38.62	38.96	38.57	38.94
6638	AMEX	BKF	Fri, Oct 5, 2018	38.99	38.99	38.41	38.77
6637	AMEX	BKF	Thu, Oct 4, 2018	39.48	39.48	38.66	38.91
6636	AMEX	BKF	Wed, Oct 3, 2018	40.40	40.45	39.74	39.85
6635	AMEX	BKF	Tue, Oct 2, 2018	39.85	40.13	39.83	39.92
6634	AMEX	BKF	Mon, Oct 1, 2018	40.58	40.58	40.30	40.37
6633	AMEX	BKF	Fri, Sep 28, 2018	40.39	40.55	40.19	40.35
6632	AMEX	BKF	Thu, Sep 27, 2018	40.43	40.80	40.43	40.65
6631	AMEX	BKF	Wed, Sep 26, 2018	40.38	40.76	40.38	40.47
6630	AMEX	BKF	Tue, Sep 25, 2018	40.13	40.34	40.13	40.31
6629	AMEX	BKF	Mon, Sep 24, 2018	40.15	40.15	39.96	40.02
6628	AMEX	BKF	Fri, Sep 21, 2018	40.71	40.89	40.50	40.71
6627	AMEX	BKF	Thu, Sep 20, 2018	40.42	40.59	40.38	40.54
6626	AMEX	BKF	Wed, Sep 19, 2018	39.79	40.24	39.79	40.11
6625	AMEX	BKF	Tue, Sep 18, 2018	39.16	39.50	39.16	39.50
6624	AMEX	BKF	Mon, Sep 17, 2018	39.08	39.26	39.02	39.06
6623	AMEX	BKF	Fri, Sep 14, 2018	39.68	39.72	39.25	39.37
6622	AMEX	BKF	Thu, Sep 13, 2018	39.45	39.79	39.38	39.53
6621	AMEX	BKF	Wed, Sep 12, 2018	38.41	39.12	38.38	38.88
6620	AMEX	BKF	Tue, Sep 11, 2018	38.12	38.54	38.05	38.53
6619	AMEX	BKF	Mon, Sep 10, 2018	39.09	39.09	38.62	38.73
6618	AMEX	BKF	Fri, Sep 7, 2018	39.22	39.67	39.18	39.31
6617	AMEX	BKF	Thu, Sep 6, 2018	39.42	39.54	39.17	39.41
6616	AMEX	BKF	Wed, Sep 5, 2018	39.46	39.77	39.32	39.47
6615	AMEX	BKF	Tue, Sep 4, 2018	40.18	40.18	39.97	40.06
6614	AMEX	BKF	Fri, Aug 31, 2018	40.59	40.89	40.57	40.89
6613	AMEX	BKF	Thu, Aug 30, 2018	41.12	41.12	40.50	40.62
6612	AMEX	BKF	Wed, Aug 29, 2018	41.46	41.79	41.46	41.77
6611	AMEX	BKF	Tue, Aug 28, 2018	41.76	41.84	41.37	41.42
6610	AMEX	BKF	Mon, Aug 27, 2018	41.49	41.90	41.49	41.78
6609	AMEX	BKF	Fri, Aug 24, 2018	40.88	41.07	40.85	40.99
6608	AMEX	BKF	Thu, Aug 23, 2018	41.09	41.24	40.34	40.36
6607	AMEX	BKF	Wed, Aug 22, 2018	41.06	41.18	41.00	41.12
6606	AMEX	BKF	Tue, Aug 21, 2018	40.94	41.18	40.92	40.92
6605	AMEX	BKF	Mon, Aug 20, 2018	40.49	40.64	40.42	40.64
6604	AMEX	BKF	Fri, Aug 17, 2018	39.71	40.58	39.64	40.40
6603	AMEX	BKF	Thu, Aug 16, 2018	39.99	40.30	39.98	40.03
6602	AMEX	BKF	Wed, Aug 15, 2018	39.60	39.89	39.25	39.70
6601	AMEX	BKF	Tue, Aug 14, 2018	40.89	41.05	40.75	40.98
6600	AMEX	BKF	Mon, Aug 13, 2018	41.29	41.36	40.93	41.10
6599	AMEX	BKF	Fri, Aug 10, 2018	41.58	41.74	41.39	41.53
6598	AMEX	BKF	Thu, Aug 9, 2018	42.26	42.35	42.15	42.16
6597	AMEX	BKF	Wed, Aug 8, 2018	42.11	42.13	41.91	41.99
6596	AMEX	BKF	Tue, Aug 7, 2018	42.33	42.55	42.21	42.21
6595	AMEX	BKF	Mon, Aug 6, 2018	41.86	42.00	41.80	41.88
6594	AMEX	BKF	Fri, Aug 3, 2018	41.93	42.29	41.93	42.20
6593	AMEX	BKF	Thu, Aug 2, 2018	41.52	42.00	41.44	41.96
6592	AMEX	BKF	Wed, Aug 1, 2018	42.41	42.62	42.17	42.40
6591	AMEX	BKF	Tue, Jul 31, 2018	42.77	43.04	42.60	42.94
6590	AMEX	BKF	Mon, Jul 30, 2018	43.12	43.12	42.75	42.85
6589	AMEX	BKF	Fri, Jul 27, 2018	43.32	43.35	42.88	43.05
6588	AMEX	BKF	Thu, Jul 26, 2018	43.15	43.26	43.05	43.05
6587	AMEX	BKF	Wed, Jul 25, 2018	43.17	43.85	43.10	43.66
6586	AMEX	BKF	Tue, Jul 24, 2018	43.05	43.23	42.88	42.92
6585	AMEX	BKF	Mon, Jul 23, 2018	42.19	42.26	42.11	42.18
6584	AMEX	BKF	Fri, Jul 20, 2018	42.19	42.46	42.14	42.32
6583	AMEX	BKF	Thu, Jul 19, 2018	41.77	41.89	41.55	41.75
6582	AMEX	BKF	Wed, Jul 18, 2018	42.32	42.48	42.25	42.39
6581	AMEX	BKF	Tue, Jul 17, 2018	42.09	42.68	42.06	42.60
6580	AMEX	BKF	Mon, Jul 16, 2018	42.42	42.43	42.30	42.34
6579	AMEX	BKF	Fri, Jul 13, 2018	42.52	42.67	42.46	42.63
6578	AMEX	BKF	Thu, Jul 12, 2018	42.44	42.64	42.44	42.59
6577	AMEX	BKF	Wed, Jul 11, 2018	42.00	42.24	41.82	41.86
6576	AMEX	BKF	Tue, Jul 10, 2018	42.60	42.68	42.39	42.65
6575	AMEX	BKF	Mon, Jul 9, 2018	42.59	42.88	42.45	42.84
6574	AMEX	BKF	Fri, Jul 6, 2018	41.54	42.14	41.54	42.12
6573	AMEX	BKF	Thu, Jul 5, 2018	41.65	41.73	41.23	41.46
6572	AMEX	BKF	Tue, Jul 3, 2018	41.96	42.00	41.62	41.62
6571	AMEX	BKF	Mon, Jul 2, 2018	41.47	41.62	41.30	41.61
6570	AMEX	BKF	Fri, Jun 29, 2018	41.88	42.20	41.88	42.08
6569	AMEX	BKF	Thu, Jun 28, 2018	40.98	41.41	40.90	41.40
6568	AMEX	BKF	Wed, Jun 27, 2018	41.97	41.97	41.02	41.02
6567	AMEX	BKF	Tue, Jun 26, 2018	42.26	42.38	42.00	42.15
6566	AMEX	BKF	Mon, Jun 25, 2018	42.68	42.68	42.00	42.27
6565	AMEX	BKF	Fri, Jun 22, 2018	43.27	43.31	42.99	43.28
6564	AMEX	BKF	Thu, Jun 21, 2018	43.20	43.20	42.68	42.69
6563	AMEX	BKF	Wed, Jun 20, 2018	43.66	43.70	43.35	43.38
6562	AMEX	BKF	Tue, Jun 19, 2018	43.07	43.48	42.67	43.33
6561	AMEX	BKF	Mon, Jun 18, 2018	43.93	44.10	43.70	43.80
6560	AMEX	BKF	Fri, Jun 15, 2018	44.22	44.48	44.06	44.43
6559	AMEX	BKF	Thu, Jun 14, 2018	44.83	45.02	44.61	44.67
6558	AMEX	BKF	Wed, Jun 13, 2018	45.36	45.36	44.70	44.82
6557	AMEX	BKF	Tue, Jun 12, 2018	45.28	45.38	45.08	45.28
6556	AMEX	BKF	Mon, Jun 11, 2018	45.24	45.32	45.10	45.20
6555	AMEX	BKF	Fri, Jun 8, 2018	44.92	45.27	44.80	45.16
6554	AMEX	BKF	Thu, Jun 7, 2018	45.59	45.59	44.72	45.14
6553	AMEX	BKF	Wed, Jun 6, 2018	45.55	45.78	45.52	45.78
6552	AMEX	BKF	Tue, Jun 5, 2018	45.36	45.55	45.17	45.29
6551	AMEX	BKF	Mon, Jun 4, 2018	45.16	45.63	45.16	45.46
6550	AMEX	BKF	Fri, Jun 1, 2018	44.70	44.99	44.65	44.95
6549	AMEX	BKF	Thu, May 31, 2018	44.40	44.63	44.24	44.50
6548	AMEX	BKF	Wed, May 30, 2018	43.99	44.34	43.91	44.24
6547	AMEX	BKF	Tue, May 29, 2018	44.17	44.47	43.71	43.91
6546	AMEX	BKF	Fri, May 25, 2018	44.78	44.88	44.69	44.81
6545	AMEX	BKF	Thu, May 24, 2018	44.66	44.84	44.47	44.79
6544	AMEX	BKF	Wed, May 23, 2018	44.69	45.02	44.40	44.95
6543	AMEX	BKF	Tue, May 22, 2018	45.24	45.48	45.15	45.16
6542	AMEX	BKF	Mon, May 21, 2018	45.27	45.43	45.00	45.13
6541	AMEX	BKF	Fri, May 18, 2018	44.94	45.05	44.74	44.94
6540	AMEX	BKF	Thu, May 17, 2018	45.56	45.73	45.26	45.30
6539	AMEX	BKF	Wed, May 16, 2018	45.73	46.07	45.73	45.97
6538	AMEX	BKF	Tue, May 15, 2018	45.18	45.37	45.03	45.27
6537	AMEX	BKF	Mon, May 14, 2018	46.10	46.40	45.97	46.03
6536	AMEX	BKF	Fri, May 11, 2018	46.20	46.21	45.79	45.92
6535	AMEX	BKF	Thu, May 10, 2018	45.67	46.24	45.66	46.07
6534	AMEX	BKF	Wed, May 9, 2018	45.12	45.30	45.01	45.22
6533	AMEX	BKF	Tue, May 8, 2018	44.90	45.09	44.61	44.99
6532	AMEX	BKF	Mon, May 7, 2018	44.44	44.86	44.36	44.62
6531	AMEX	BKF	Fri, May 4, 2018	44.04	44.91	43.85	44.71
6530	AMEX	BKF	Thu, May 3, 2018	44.53	44.60	43.93	44.44
6529	AMEX	BKF	Wed, May 2, 2018	45.01	45.01	44.59	44.67
6528	AMEX	BKF	Tue, May 1, 2018	44.86	44.96	44.46	44.87
6527	AMEX	BKF	Mon, Apr 30, 2018	45.43	45.59	44.96	44.99
6526	AMEX	BKF	Fri, Apr 27, 2018	45.14	45.29	44.92	45.15
6525	AMEX	BKF	Thu, Apr 26, 2018	44.53	44.95	44.53	44.95
6524	AMEX	BKF	Wed, Apr 25, 2018	44.49	44.53	44.17	44.39
6523	AMEX	BKF	Tue, Apr 24, 2018	45.33	45.51	44.60	44.77
6522	AMEX	BKF	Mon, Apr 23, 2018	44.93	45.06	44.67	44.75
6521	AMEX	BKF	Fri, Apr 20, 2018	45.24	45.24	44.81	44.98
6520	AMEX	BKF	Thu, Apr 19, 2018	45.75	45.75	45.25	45.47
6519	AMEX	BKF	Wed, Apr 18, 2018	45.30	45.77	45.25	45.68
6518	AMEX	BKF	Tue, Apr 17, 2018	44.87	45.42	44.87	45.30
6517	AMEX	BKF	Mon, Apr 16, 2018	45.01	45.07	44.78	45.04
6516	AMEX	BKF	Fri, Apr 13, 2018	45.84	45.84	45.14	45.36
6515	AMEX	BKF	Thu, Apr 12, 2018	46.06	46.20	45.97	46.07
6514	AMEX	BKF	Wed, Apr 11, 2018	45.68	46.08	45.68	46.01
6513	AMEX	BKF	Tue, Apr 10, 2018	45.58	45.90	45.45	45.85
6512	AMEX	BKF	Mon, Apr 9, 2018	45.27	45.50	44.79	44.94
6511	AMEX	BKF	Fri, Apr 6, 2018	45.56	45.84	44.85	45.06
6510	AMEX	BKF	Thu, Apr 5, 2018	46.06	46.34	45.90	46.01
6509	AMEX	BKF	Wed, Apr 4, 2018	44.50	45.81	44.50	45.79
6508	AMEX	BKF	Tue, Apr 3, 2018	45.86	46.03	45.35	45.66
6507	AMEX	BKF	Mon, Apr 2, 2018	45.90	46.00	44.93	45.34
6506	AMEX	BKF	Thu, Mar 29, 2018	45.70	46.43	45.48	46.22
6505	AMEX	BKF	Wed, Mar 28, 2018	45.52	45.63	45.04	45.36
6504	AMEX	BKF	Tue, Mar 27, 2018	46.83	46.93	45.63	45.86
6503	AMEX	BKF	Mon, Mar 26, 2018	46.44	46.76	45.95	46.66
6502	AMEX	BKF	Fri, Mar 23, 2018	46.21	46.22	45.20	45.36
6501	AMEX	BKF	Thu, Mar 22, 2018	46.69	46.77	45.91	46.05
6500	AMEX	BKF	Wed, Mar 21, 2018	47.65	48.04	47.47	47.82
6499	AMEX	BKF	Tue, Mar 20, 2018	47.82	48.00	47.71	47.89
6498	AMEX	BKF	Mon, Mar 19, 2018	47.55	47.55	47.01	47.16
6497	AMEX	BKF	Fri, Mar 16, 2018	47.77	48.00	47.72	47.94
6496	AMEX	BKF	Thu, Mar 15, 2018	48.14	48.28	47.75	47.87
6495	AMEX	BKF	Wed, Mar 14, 2018	48.02	48.10	47.43	47.87
6494	AMEX	BKF	Tue, Mar 13, 2018	48.36	48.48	47.45	47.61
6493	AMEX	BKF	Mon, Mar 12, 2018	48.09	48.34	47.91	48.19
6492	AMEX	BKF	Fri, Mar 9, 2018	47.44	48.12	47.31	48.01
6491	AMEX	BKF	Thu, Mar 8, 2018	47.12	47.24	46.74	47.05
6490	AMEX	BKF	Wed, Mar 7, 2018	46.66	46.88	46.41	46.88
6489	AMEX	BKF	Tue, Mar 6, 2018	47.21	47.50	46.77	47.00
6488	AMEX	BKF	Mon, Mar 5, 2018	46.15	46.83	46.03	46.77
6487	AMEX	BKF	Fri, Mar 2, 2018	46.01	46.63	45.49	46.61
6486	AMEX	BKF	Thu, Mar 1, 2018	47.24	47.27	46.21	46.61
6485	AMEX	BKF	Wed, Feb 28, 2018	47.44	47.44	46.56	46.56
6484	AMEX	BKF	Tue, Feb 27, 2018	48.25	48.30	47.30	47.38
6483	AMEX	BKF	Mon, Feb 26, 2018	48.70	48.91	48.36	48.90
6482	AMEX	BKF	Fri, Feb 23, 2018	48.19	48.45	47.89	48.43
6481	AMEX	BKF	Thu, Feb 22, 2018	47.78	48.02	47.59	47.60
6480	AMEX	BKF	Wed, Feb 21, 2018	48.03	48.57	47.52	47.52
6479	AMEX	BKF	Tue, Feb 20, 2018	47.06	47.66	46.77	47.39
6478	AMEX	BKF	Fri, Feb 16, 2018	47.60	48.08	47.52	47.69
6477	AMEX	BKF	Thu, Feb 15, 2018	47.89	48.16	47.33	47.85
6476	AMEX	BKF	Wed, Feb 14, 2018	45.82	47.22	45.82	47.17
6475	AMEX	BKF	Tue, Feb 13, 2018	45.50	46.02	45.44	45.93
6474	AMEX	BKF	Mon, Feb 12, 2018	45.32	45.80	44.99	45.49
6473	AMEX	BKF	Fri, Feb 9, 2018	44.72	45.14	43.56	44.65
6472	AMEX	BKF	Thu, Feb 8, 2018	46.27	46.27	44.25	44.35
6471	AMEX	BKF	Wed, Feb 7, 2018	46.54	47.21	45.93	45.93
6470	AMEX	BKF	Tue, Feb 6, 2018	45.96	47.98	45.12	47.37
6469	AMEX	BKF	Mon, Feb 5, 2018	47.81	48.36	46.11	46.31
6468	AMEX	BKF	Fri, Feb 2, 2018	48.78	48.78	47.72	47.82
6467	AMEX	BKF	Thu, Feb 1, 2018	49.37	49.47	49.01	49.01
6466	AMEX	BKF	Wed, Jan 31, 2018	50.23	50.25	49.62	50.03
6465	AMEX	BKF	Tue, Jan 30, 2018	49.64	49.73	49.24	49.52
6464	AMEX	BKF	Mon, Jan 29, 2018	50.38	50.38	50.06	50.10
6463	AMEX	BKF	Fri, Jan 26, 2018	50.49	50.94	50.48	50.87
6462	AMEX	BKF	Thu, Jan 25, 2018	50.03	50.47	49.74	50.06
6461	AMEX	BKF	Wed, Jan 24, 2018	50.01	50.33	49.86	50.24
6460	AMEX	BKF	Tue, Jan 23, 2018	49.46	49.69	49.27	49.59
6459	AMEX	BKF	Mon, Jan 22, 2018	48.98	49.46	48.88	49.46
6458	AMEX	BKF	Fri, Jan 19, 2018	48.81	48.99	48.66	48.97
6457	AMEX	BKF	Thu, Jan 18, 2018	48.32	48.61	48.31	48.37
6456	AMEX	BKF	Wed, Jan 17, 2018	48.08	48.59	47.94	48.44
6455	AMEX	BKF	Tue, Jan 16, 2018	48.06	48.32	47.54	47.55
6454	AMEX	BKF	Fri, Jan 12, 2018	47.65	48.11	47.55	48.01
6453	AMEX	BKF	Thu, Jan 11, 2018	47.14	47.57	47.14	47.56
6452	AMEX	BKF	Wed, Jan 10, 2018	47.14	47.28	46.99	47.19
6451	AMEX	BKF	Tue, Jan 9, 2018	47.29	47.48	47.10	47.48
6450	AMEX	BKF	Mon, Jan 8, 2018	47.11	47.55	47.07	47.28
6449	AMEX	BKF	Fri, Jan 5, 2018	46.78	47.12	46.75	47.06
6448	AMEX	BKF	Thu, Jan 4, 2018	46.57	46.79	46.45	46.68
6447	AMEX	BKF	Wed, Jan 3, 2018	46.09	46.34	46.03	46.23
6446	AMEX	BKF	Tue, Jan 2, 2018	45.42	45.84	45.38	45.84
6445	AMEX	BKF	Fri, Dec 29, 2017	44.73	44.80	44.49	44.49
6444	AMEX	BKF	Thu, Dec 28, 2017	44.54	44.59	44.43	44.50
6443	AMEX	BKF	Wed, Dec 27, 2017	44.30	44.43	44.18	44.21
6442	AMEX	BKF	Tue, Dec 26, 2017	44.40	44.41	44.28	44.39
6441	AMEX	BKF	Fri, Dec 22, 2017	44.29	44.49	44.26	44.49
6440	AMEX	BKF	Thu, Dec 21, 2017	43.85	44.31	43.85	44.26
6439	AMEX	BKF	Wed, Dec 20, 2017	43.71	43.71	43.51	43.53
6438	AMEX	BKF	Tue, Dec 19, 2017	43.80	43.80	43.45	43.52
6437	AMEX	BKF	Mon, Dec 18, 2017	44.10	44.31	44.10	43.63
6436	AMEX	BKF	Fri, Dec 15, 2017	43.88	43.89	43.63	43.78
6435	AMEX	BKF	Thu, Dec 14, 2017	43.98	44.04	43.77	43.87
6434	AMEX	BKF	Wed, Dec 13, 2017	44.10	44.32	44.10	44.24
6433	AMEX	BKF	Tue, Dec 12, 2017	43.71	43.92	43.56	43.92
6432	AMEX	BKF	Mon, Dec 11, 2017	44.09	44.32	44.09	44.16
6431	AMEX	BKF	Fri, Dec 8, 2017	43.87	43.93	43.66	43.74
6430	AMEX	BKF	Thu, Dec 7, 2017	42.89	43.30	42.70	43.16
6429	AMEX	BKF	Wed, Dec 6, 2017	42.85	43.09	42.63	42.93
6428	AMEX	BKF	Tue, Dec 5, 2017	43.63	43.85	43.37	43.37
6427	AMEX	BKF	Mon, Dec 4, 2017	44.06	44.22	43.51	43.61
6426	AMEX	BKF	Fri, Dec 1, 2017	43.82	43.91	43.19	43.57
6425	AMEX	BKF	Thu, Nov 30, 2017	44.32	44.37	44.09	44.20
6424	AMEX	BKF	Wed, Nov 29, 2017	45.21	45.21	44.42	44.69
6423	AMEX	BKF	Tue, Nov 28, 2017	45.56	45.74	45.40	45.64
6422	AMEX	BKF	Mon, Nov 27, 2017	45.46	45.56	45.26	45.34
6421	AMEX	BKF	Fri, Nov 24, 2017	45.83	45.95	45.74	45.83
6420	AMEX	BKF	Wed, Nov 22, 2017	46.00	46.19	45.88	46.09
6419	AMEX	BKF	Tue, Nov 21, 2017	45.84	46.20	45.84	45.89
6418	AMEX	BKF	Mon, Nov 20, 2017	44.95	45.24	44.95	45.20
6417	AMEX	BKF	Fri, Nov 17, 2017	44.75	44.97	44.73	44.88
6416	AMEX	BKF	Thu, Nov 16, 2017	44.36	44.80	44.31	44.60
6415	AMEX	BKF	Wed, Nov 15, 2017	43.64	43.78	43.38	43.66
6414	AMEX	BKF	Tue, Nov 14, 2017	44.39	44.39	43.87	43.94
6413	AMEX	BKF	Mon, Nov 13, 2017	44.44	44.64	44.44	44.61
6412	AMEX	BKF	Fri, Nov 10, 2017	44.75	44.75	44.56	44.70
6411	AMEX	BKF	Thu, Nov 9, 2017	44.72	44.77	44.37	44.62
6410	AMEX	BKF	Wed, Nov 8, 2017	44.77	44.97	44.67	44.97
6409	AMEX	BKF	Tue, Nov 7, 2017	44.87	44.88	44.52	44.55
6408	AMEX	BKF	Mon, Nov 6, 2017	44.39	44.87	44.39	44.87
6407	AMEX	BKF	Fri, Nov 3, 2017	44.39	44.39	43.87	44.16
6406	AMEX	BKF	Thu, Nov 2, 2017	44.44	44.44	44.12	44.35
6405	AMEX	BKF	Wed, Nov 1, 2017	44.46	44.60	44.25	44.31
6404	AMEX	BKF	Tue, Oct 31, 2017	43.87	44.05	43.82	44.02
6403	AMEX	BKF	Mon, Oct 30, 2017	43.86	43.97	43.63	43.67
6402	AMEX	BKF	Fri, Oct 27, 2017	43.72	44.16	43.54	44.16
6401	AMEX	BKF	Thu, Oct 26, 2017	43.99	43.99	43.52	43.58
6400	AMEX	BKF	Wed, Oct 25, 2017	44.12	44.12	43.42	43.85
6399	AMEX	BKF	Tue, Oct 24, 2017	43.93	44.13	43.85	43.98
6398	AMEX	BKF	Mon, Oct 23, 2017	44.24	44.24	43.80	43.82
6397	AMEX	BKF	Fri, Oct 20, 2017	44.35	44.35	44.24	44.29
6396	AMEX	BKF	Thu, Oct 19, 2017	44.00	44.08	43.82	44.03
6395	AMEX	BKF	Wed, Oct 18, 2017	44.61	44.71	44.47	44.62
6394	AMEX	BKF	Tue, Oct 17, 2017	44.59	44.59	44.36	44.39
6393	AMEX	BKF	Mon, Oct 16, 2017	44.80	44.84	44.72	44.79
6392	AMEX	BKF	Fri, Oct 13, 2017	44.59	44.74	44.54	44.60
6391	AMEX	BKF	Thu, Oct 12, 2017	44.33	44.34	44.21	44.24
6390	AMEX	BKF	Wed, Oct 11, 2017	44.19	44.37	44.17	44.37
6389	AMEX	BKF	Tue, Oct 10, 2017	44.30	44.43	44.28	44.35
6388	AMEX	BKF	Mon, Oct 9, 2017	43.95	43.99	43.85	43.90
6387	AMEX	BKF	Fri, Oct 6, 2017	43.89	44.08	43.89	44.07
6386	AMEX	BKF	Thu, Oct 5, 2017	44.13	44.45	44.13	44.32
6385	AMEX	BKF	Wed, Oct 4, 2017	43.96	44.09	43.93	43.93
6384	AMEX	BKF	Tue, Oct 3, 2017	43.48	43.93	43.47	43.92
6383	AMEX	BKF	Mon, Oct 2, 2017	42.90	43.09	42.72	42.95
6382	AMEX	BKF	Fri, Sep 29, 2017	42.63	42.95	42.59	42.89
6381	AMEX	BKF	Thu, Sep 28, 2017	42.18	42.37	42.02	42.34
6380	AMEX	BKF	Wed, Sep 27, 2017	42.45	42.54	42.21	42.46
6379	AMEX	BKF	Tue, Sep 26, 2017	42.62	42.73	42.40	42.44
6378	AMEX	BKF	Mon, Sep 25, 2017	42.90	42.92	42.26	42.43
6377	AMEX	BKF	Fri, Sep 22, 2017	43.46	43.52	43.28	43.46
6376	AMEX	BKF	Thu, Sep 21, 2017	44.00	44.00	43.66	43.79
6375	AMEX	BKF	Wed, Sep 20, 2017	44.06	44.08	43.47	43.91
6374	AMEX	BKF	Tue, Sep 19, 2017	43.92	44.06	43.73	43.97
6373	AMEX	BKF	Mon, Sep 18, 2017	43.90	44.00	43.78	43.87
6372	AMEX	BKF	Fri, Sep 15, 2017	43.42	43.71	43.33	43.61
6371	AMEX	BKF	Thu, Sep 14, 2017	43.18	43.41	43.16	43.38
6370	AMEX	BKF	Wed, Sep 13, 2017	43.24	43.38	43.19	43.32
6369	AMEX	BKF	Tue, Sep 12, 2017	43.28	43.41	43.25	43.35
6368	AMEX	BKF	Mon, Sep 11, 2017	43.06	43.30	43.06	43.27
6367	AMEX	BKF	Fri, Sep 8, 2017	42.80	42.82	42.53	42.60
6366	AMEX	BKF	Thu, Sep 7, 2017	42.68	42.83	42.68	42.80
6365	AMEX	BKF	Wed, Sep 6, 2017	42.48	42.64	42.40	42.53
6364	AMEX	BKF	Tue, Sep 5, 2017	42.42	42.49	42.06	42.26
6363	AMEX	BKF	Fri, Sep 1, 2017	42.53	42.68	42.45	42.64
6362	AMEX	BKF	Thu, Aug 31, 2017	42.26	42.42	42.22	42.36
6361	AMEX	BKF	Wed, Aug 30, 2017	41.97	42.13	41.93	42.11
6360	AMEX	BKF	Tue, Aug 29, 2017	41.46	41.94	41.46	41.86
6359	AMEX	BKF	Mon, Aug 28, 2017	42.23	42.23	41.90	41.99
6358	AMEX	BKF	Fri, Aug 25, 2017	42.24	42.34	42.10	42.12
6357	AMEX	BKF	Thu, Aug 24, 2017	41.98	42.09	41.85	41.94
6356	AMEX	BKF	Wed, Aug 23, 2017	41.47	41.93	41.47	41.88
6355	AMEX	BKF	Tue, Aug 22, 2017	41.23	41.56	41.23	41.48
6354	AMEX	BKF	Mon, Aug 21, 2017	40.86	41.05	40.82	40.92
6353	AMEX	BKF	Fri, Aug 18, 2017	40.62	40.85	40.37	40.71
6352	AMEX	BKF	Thu, Aug 17, 2017	40.91	40.92	40.46	40.47
6351	AMEX	BKF	Wed, Aug 16, 2017	40.93	41.03	40.85	41.03
6350	AMEX	BKF	Tue, Aug 15, 2017	40.37	40.42	40.32	40.40
6349	AMEX	BKF	Mon, Aug 14, 2017	40.51	40.64	40.42	40.42
6348	AMEX	BKF	Fri, Aug 11, 2017	39.91	40.12	39.66	39.93
6347	AMEX	BKF	Thu, Aug 10, 2017	40.73	40.73	39.94	39.94
6346	AMEX	BKF	Wed, Aug 9, 2017	41.03	41.10	40.97	41.10
6345	AMEX	BKF	Tue, Aug 8, 2017	41.37	41.60	41.34	41.37
6344	AMEX	BKF	Mon, Aug 7, 2017	41.03	41.26	40.99	41.23
6343	AMEX	BKF	Fri, Aug 4, 2017	40.77	40.91	40.68	40.84
6342	AMEX	BKF	Thu, Aug 3, 2017	40.58	40.76	40.56	40.70
6341	AMEX	BKF	Wed, Aug 2, 2017	40.79	40.83	40.54	40.81
6340	AMEX	BKF	Tue, Aug 1, 2017	40.82	40.90	40.77	40.86
6339	AMEX	BKF	Mon, Jul 31, 2017	40.61	40.62	40.44	40.57
6338	AMEX	BKF	Fri, Jul 28, 2017	40.11	40.34	40.07	40.32
6337	AMEX	BKF	Thu, Jul 27, 2017	40.41	40.50	39.85	40.07
6336	AMEX	BKF	Wed, Jul 26, 2017	39.99	40.28	39.99	40.24
6335	AMEX	BKF	Tue, Jul 25, 2017	40.03	40.03	39.90	40.00
6334	AMEX	BKF	Mon, Jul 24, 2017	39.90	40.02	39.88	39.99
6333	AMEX	BKF	Fri, Jul 21, 2017	39.89	39.89	39.67	39.72
6332	AMEX	BKF	Thu, Jul 20, 2017	39.95	39.95	39.80	39.84
6331	AMEX	BKF	Wed, Jul 19, 2017	39.93	40.02	39.86	39.93
6330	AMEX	BKF	Tue, Jul 18, 2017	39.29	39.52	39.29	39.51
6329	AMEX	BKF	Mon, Jul 17, 2017	39.50	39.50	39.33	39.35
6328	AMEX	BKF	Fri, Jul 14, 2017	39.32	39.63	39.24	39.61
6327	AMEX	BKF	Thu, Jul 13, 2017	39.04	39.13	39.00	39.13
6326	AMEX	BKF	Wed, Jul 12, 2017	38.68	39.04	38.68	39.00
6325	AMEX	BKF	Tue, Jul 11, 2017	38.04	38.30	37.98	38.27
6324	AMEX	BKF	Mon, Jul 10, 2017	37.57	37.77	37.52	37.73
6323	AMEX	BKF	Fri, Jul 7, 2017	37.46	37.46	37.24	37.36
6322	AMEX	BKF	Thu, Jul 6, 2017	37.55	37.55	37.29	37.31
6321	AMEX	BKF	Wed, Jul 5, 2017	37.56	37.69	37.42	37.69
6320	AMEX	BKF	Mon, Jul 3, 2017	37.72	37.80	37.65	37.66
6319	AMEX	BKF	Fri, Jun 30, 2017	37.55	37.55	37.31	37.45
6318	AMEX	BKF	Thu, Jun 29, 2017	37.48	37.51	37.01	37.21
6317	AMEX	BKF	Wed, Jun 28, 2017	37.44	37.71	37.37	37.67
6316	AMEX	BKF	Tue, Jun 27, 2017	37.61	37.62	37.30	37.32
6315	AMEX	BKF	Mon, Jun 26, 2017	37.77	37.81	37.58	37.76
6314	AMEX	BKF	Fri, Jun 23, 2017	37.31	37.45	37.25	37.41
6313	AMEX	BKF	Thu, Jun 22, 2017	37.33	37.43	37.22	37.34
6312	AMEX	BKF	Wed, Jun 21, 2017	37.11	37.26	37.06	37.16
6311	AMEX	BKF	Tue, Jun 20, 2017	37.35	37.35	37.00	37.08
6310	AMEX	BKF	Mon, Jun 19, 2017	37.45	37.67	37.45	37.48
6309	AMEX	BKF	Fri, Jun 16, 2017	37.17	37.17	36.97	37.15
6308	AMEX	BKF	Thu, Jun 15, 2017	37.03	37.09	36.83	37.02
6307	AMEX	BKF	Wed, Jun 14, 2017	37.71	37.72	37.29	37.42
6306	AMEX	BKF	Tue, Jun 13, 2017	37.63	37.75	37.49	37.54
6305	AMEX	BKF	Mon, Jun 12, 2017	37.49	37.53	37.27	37.45
6304	AMEX	BKF	Fri, Jun 9, 2017	38.19	38.19	37.56	37.72
6303	AMEX	BKF	Thu, Jun 8, 2017	38.18	38.18	37.95	38.18
6302	AMEX	BKF	Wed, Jun 7, 2017	37.76	37.84	37.60	37.74
6301	AMEX	BKF	Tue, Jun 6, 2017	37.56	37.84	37.56	37.71
6300	AMEX	BKF	Mon, Jun 5, 2017	37.59	37.67	37.51	37.52
6299	AMEX	BKF	Fri, Jun 2, 2017	37.69	37.69	37.53	37.63
6298	AMEX	BKF	Thu, Jun 1, 2017	37.52	37.70	37.45	37.65
6297	AMEX	BKF	Wed, May 31, 2017	37.54	37.61	37.30	37.35
6296	AMEX	BKF	Tue, May 30, 2017	37.64	37.72	37.57	37.69
6295	AMEX	BKF	Fri, May 26, 2017	37.55	37.65	37.52	37.65
6294	AMEX	BKF	Thu, May 25, 2017	37.49	37.60	37.38	37.47
6293	AMEX	BKF	Wed, May 24, 2017	37.16	37.30	37.10	37.18
6292	AMEX	BKF	Tue, May 23, 2017	37.21	37.25	37.05	37.10
6291	AMEX	BKF	Mon, May 22, 2017	37.15	37.26	37.07	37.17
6290	AMEX	BKF	Fri, May 19, 2017	36.98	37.22	36.94	37.11
6289	AMEX	BKF	Thu, May 18, 2017	36.18	36.78	36.00	36.45
6288	AMEX	BKF	Wed, May 17, 2017	37.91	37.93	37.48	37.51
6287	AMEX	BKF	Tue, May 16, 2017	38.00	38.22	38.00	38.21
6286	AMEX	BKF	Mon, May 15, 2017	37.83	38.00	37.75	37.98
6285	AMEX	BKF	Fri, May 12, 2017	37.51	37.67	37.51	37.65
6284	AMEX	BKF	Thu, May 11, 2017	37.35	37.39	37.11	37.39
6283	AMEX	BKF	Wed, May 10, 2017	37.20	37.40	37.14	37.40
6282	AMEX	BKF	Tue, May 9, 2017	36.83	37.07	36.78	36.84
6281	AMEX	BKF	Mon, May 8, 2017	36.64	36.64	36.44	36.49
6280	AMEX	BKF	Fri, May 5, 2017	36.26	36.51	36.21	36.51
6279	AMEX	BKF	Thu, May 4, 2017	36.58	36.58	36.27	36.33
6278	AMEX	BKF	Wed, May 3, 2017	37.00	37.04	36.78	36.80
6277	AMEX	BKF	Tue, May 2, 2017	37.00	37.15	37.00	37.12
6276	AMEX	BKF	Mon, May 1, 2017	36.87	37.10	36.86	37.01
6275	AMEX	BKF	Fri, Apr 28, 2017	36.71	36.86	36.65	36.85
6274	AMEX	BKF	Thu, Apr 27, 2017	36.87	36.88	36.68	36.79
6273	AMEX	BKF	Wed, Apr 26, 2017	36.92	37.02	36.80	36.86
6272	AMEX	BKF	Tue, Apr 25, 2017	36.82	37.04	36.81	36.99
6271	AMEX	BKF	Mon, Apr 24, 2017	36.55	36.65	36.55	36.60
6270	AMEX	BKF	Fri, Apr 21, 2017	36.12	36.17	36.02	36.10
6269	AMEX	BKF	Thu, Apr 20, 2017	36.17	36.25	36.05	36.18
6268	AMEX	BKF	Wed, Apr 19, 2017	36.02	36.04	35.67	35.69
6267	AMEX	BKF	Tue, Apr 18, 2017	35.96	36.10	35.82	35.91
6266	AMEX	BKF	Mon, Apr 17, 2017	36.15	36.43	36.05	36.43
6265	AMEX	BKF	Thu, Apr 13, 2017	36.21	36.31	35.96	35.98
6264	AMEX	BKF	Wed, Apr 12, 2017	36.23	36.23	36.01	36.17
6263	AMEX	BKF	Tue, Apr 11, 2017	36.30	36.30	35.95	36.17
6262	AMEX	BKF	Mon, Apr 10, 2017	36.29	36.38	36.21	36.33
6261	AMEX	BKF	Fri, Apr 7, 2017	36.43	36.60	36.40	36.47
6260	AMEX	BKF	Thu, Apr 6, 2017	36.54	36.67	36.40	36.47
6259	AMEX	BKF	Wed, Apr 5, 2017	36.84	36.87	36.57	36.57
6258	AMEX	BKF	Tue, Apr 4, 2017	36.58	36.71	36.45	36.62
6257	AMEX	BKF	Mon, Apr 3, 2017	36.34	36.67	36.33	36.65
6256	AMEX	BKF	Fri, Mar 31, 2017	36.24	36.39	36.20	36.32
6255	AMEX	BKF	Thu, Mar 30, 2017	36.49	36.55	36.46	36.48
6254	AMEX	BKF	Wed, Mar 29, 2017	36.38	36.67	36.38	36.67
6253	AMEX	BKF	Tue, Mar 28, 2017	36.36	36.54	36.32	36.46
6252	AMEX	BKF	Mon, Mar 27, 2017	36.06	36.33	35.94	36.33
6251	AMEX	BKF	Fri, Mar 24, 2017	36.38	36.44	36.34	36.40
6250	AMEX	BKF	Thu, Mar 23, 2017	36.18	36.43	36.16	36.35
6249	AMEX	BKF	Wed, Mar 22, 2017	36.06	36.37	36.00	36.35
6248	AMEX	BKF	Tue, Mar 21, 2017	36.96	36.96	36.16	36.18
6247	AMEX	BKF	Mon, Mar 20, 2017	36.58	36.88	36.51	36.81
6246	AMEX	BKF	Fri, Mar 17, 2017	36.62	36.63	36.39	36.44
6245	AMEX	BKF	Thu, Mar 16, 2017	36.52	36.59	36.44	36.48
6244	AMEX	BKF	Wed, Mar 15, 2017	35.78	36.36	35.59	36.26
6243	AMEX	BKF	Tue, Mar 14, 2017	35.66	35.72	35.53	35.59
6242	AMEX	BKF	Mon, Mar 13, 2017	35.73	35.91	35.72	35.88
6241	AMEX	BKF	Fri, Mar 10, 2017	35.21	35.26	35.08	35.25
6240	AMEX	BKF	Thu, Mar 9, 2017	35.00	35.10	34.80	34.93
6239	AMEX	BKF	Wed, Mar 8, 2017	35.46	35.47	35.19	35.19
6238	AMEX	BKF	Tue, Mar 7, 2017	35.54	35.58	35.42	35.44
6237	AMEX	BKF	Mon, Mar 6, 2017	35.60	35.60	35.38	35.49
6236	AMEX	BKF	Fri, Mar 3, 2017	35.40	35.67	35.27	35.60
6235	AMEX	BKF	Thu, Mar 2, 2017	35.52	35.55	35.16	35.18
6234	AMEX	BKF	Wed, Mar 1, 2017	35.80	36.00	35.75	35.98
6233	AMEX	BKF	Tue, Feb 28, 2017	35.67	35.67	35.39	35.41
6232	AMEX	BKF	Mon, Feb 27, 2017	35.69	35.77	35.65	35.69
6231	AMEX	BKF	Fri, Feb 24, 2017	35.78	35.88	35.73	35.76
6230	AMEX	BKF	Thu, Feb 23, 2017	36.65	36.65	36.24	36.29
6229	AMEX	BKF	Wed, Feb 22, 2017	36.28	36.41	36.27	36.41
6228	AMEX	BKF	Tue, Feb 21, 2017	36.18	36.28	36.07	36.26
6227	AMEX	BKF	Fri, Feb 17, 2017	35.74	35.86	35.65	35.81
6226	AMEX	BKF	Thu, Feb 16, 2017	36.23	36.24	36.00	36.00
6225	AMEX	BKF	Wed, Feb 15, 2017	35.81	36.07	35.79	36.05
6224	AMEX	BKF	Tue, Feb 14, 2017	35.66	35.76	35.40	35.72
6223	AMEX	BKF	Mon, Feb 13, 2017	35.60	35.82	35.60	35.73
6222	AMEX	BKF	Fri, Feb 10, 2017	35.36	35.56	35.34	35.54
6221	AMEX	BKF	Thu, Feb 9, 2017	35.31	35.38	35.27	35.31
6220	AMEX	BKF	Wed, Feb 8, 2017	34.91	35.20	34.80	35.16
6219	AMEX	BKF	Tue, Feb 7, 2017	34.87	34.87	34.70	34.76
6218	AMEX	BKF	Mon, Feb 6, 2017	34.83	34.84	34.67	34.76
6217	AMEX	BKF	Fri, Feb 3, 2017	34.71	34.83	34.56	34.77
6216	AMEX	BKF	Thu, Feb 2, 2017	34.44	34.53	34.38	34.53
6215	AMEX	BKF	Wed, Feb 1, 2017	34.49	34.49	34.30	34.44
6214	AMEX	BKF	Tue, Jan 31, 2017	34.24	34.27	34.13	34.21
6213	AMEX	BKF	Mon, Jan 30, 2017	34.32	34.32	34.14	34.27
6212	AMEX	BKF	Fri, Jan 27, 2017	34.51	34.51	34.39	34.49
6211	AMEX	BKF	Thu, Jan 26, 2017	34.48	34.48	34.33	34.40
6210	AMEX	BKF	Wed, Jan 25, 2017	34.26	34.44	34.24	34.41
6209	AMEX	BKF	Tue, Jan 24, 2017	33.97	34.14	33.97	34.09
6208	AMEX	BKF	Mon, Jan 23, 2017	33.63	33.86	33.63	33.86
6207	AMEX	BKF	Fri, Jan 20, 2017	33.54	33.57	33.46	33.53
6206	AMEX	BKF	Thu, Jan 19, 2017	33.59	33.67	33.38	33.50
6205	AMEX	BKF	Wed, Jan 18, 2017	33.68	33.77	33.56	33.61
6204	AMEX	BKF	Tue, Jan 17, 2017	33.50	33.63	33.46	33.50
6203	AMEX	BKF	Fri, Jan 13, 2017	33.54	33.62	33.50	33.55
6202	AMEX	BKF	Thu, Jan 12, 2017	33.70	33.76	33.54	33.76
6201	AMEX	BKF	Wed, Jan 11, 2017	33.40	33.71	33.24	33.67
6200	AMEX	BKF	Tue, Jan 10, 2017	33.24	33.45	33.24	33.35
6199	AMEX	BKF	Mon, Jan 9, 2017	32.97	33.08	32.89	32.89
6198	AMEX	BKF	Fri, Jan 6, 2017	33.00	33.00	32.83	32.89
6197	AMEX	BKF	Thu, Jan 5, 2017	32.96	33.22	32.96	33.22
6196	AMEX	BKF	Wed, Jan 4, 2017	32.51	32.77	32.51	32.74
6195	AMEX	BKF	Tue, Jan 3, 2017	32.28	32.50	32.20	32.30
6194	AMEX	BKF	Fri, Dec 30, 2016	32.13	32.13	31.84	31.88
6193	AMEX	BKF	Thu, Dec 29, 2016	31.79	32.03	31.79	31.99
6192	AMEX	BKF	Wed, Dec 28, 2016	31.66	31.77	31.54	31.57
6191	AMEX	BKF	Tue, Dec 27, 2016	31.24	31.43	31.24	31.42
6190	AMEX	BKF	Fri, Dec 23, 2016	31.04	31.26	31.04	31.11
6189	AMEX	BKF	Thu, Dec 22, 2016	31.18	31.18	30.99	31.00
6188	AMEX	BKF	Wed, Dec 21, 2016	31.57	31.57	31.36	31.36
6187	AMEX	BKF	Tue, Dec 20, 2016	31.79	31.87	31.72	31.38
6186	AMEX	BKF	Mon, Dec 19, 2016	31.89	31.93	31.68	31.72
6185	AMEX	BKF	Fri, Dec 16, 2016	32.06	32.19	31.89	31.94
6184	AMEX	BKF	Thu, Dec 15, 2016	32.14	32.27	32.06	32.17
6183	AMEX	BKF	Wed, Dec 14, 2016	32.71	32.86	32.12	32.12
6182	AMEX	BKF	Tue, Dec 13, 2016	32.92	33.13	32.91	33.06
6181	AMEX	BKF	Mon, Dec 12, 2016	32.75	32.89	32.58	32.64
6180	AMEX	BKF	Fri, Dec 9, 2016	32.98	33.17	32.98	33.09
6179	AMEX	BKF	Thu, Dec 8, 2016	33.02	33.24	33.01	33.23
6178	AMEX	BKF	Wed, Dec 7, 2016	32.86	33.11	32.80	33.09
6177	AMEX	BKF	Tue, Dec 6, 2016	32.56	32.73	32.46	32.68
6176	AMEX	BKF	Mon, Dec 5, 2016	32.46	32.60	32.41	32.55
6175	AMEX	BKF	Fri, Dec 2, 2016	32.34	32.59	32.34	32.41
6174	AMEX	BKF	Thu, Dec 1, 2016	32.87	32.87	32.44	32.48
6173	AMEX	BKF	Wed, Nov 30, 2016	33.05	33.11	32.99	33.02
6172	AMEX	BKF	Tue, Nov 29, 2016	32.69	32.96	32.64	32.85
6171	AMEX	BKF	Mon, Nov 28, 2016	32.77	32.93	32.74	32.86
6170	AMEX	BKF	Fri, Nov 25, 2016	32.65	32.68	32.59	32.61
6169	AMEX	BKF	Wed, Nov 23, 2016	32.34	32.47	32.20	32.43
6168	AMEX	BKF	Tue, Nov 22, 2016	32.76	32.76	32.50	32.66
6167	AMEX	BKF	Mon, Nov 21, 2016	32.22	32.37	32.22	32.28
6166	AMEX	BKF	Fri, Nov 18, 2016	32.13	32.16	32.00	32.04
6165	AMEX	BKF	Thu, Nov 17, 2016	32.08	32.27	31.98	32.02
6164	AMEX	BKF	Wed, Nov 16, 2016	31.90	32.08	31.90	32.02
6163	AMEX	BKF	Tue, Nov 15, 2016	31.90	32.30	31.90	32.27
6162	AMEX	BKF	Mon, Nov 14, 2016	31.79	31.79	31.46	31.70
6161	AMEX	BKF	Fri, Nov 11, 2016	32.05	32.15	31.63	32.03
6160	AMEX	BKF	Thu, Nov 10, 2016	33.33	33.33	32.57	32.65
6159	AMEX	BKF	Wed, Nov 9, 2016	33.37	33.84	33.15	33.59
6158	AMEX	BKF	Tue, Nov 8, 2016	33.90	34.36	33.80	34.12
6157	AMEX	BKF	Mon, Nov 7, 2016	33.73	34.10	33.73	34.02
6156	AMEX	BKF	Fri, Nov 4, 2016	33.05	33.19	32.89	32.92
6155	AMEX	BKF	Thu, Nov 3, 2016	33.44	33.49	33.26	33.31
6154	AMEX	BKF	Wed, Nov 2, 2016	33.84	33.84	33.10	33.39
6153	AMEX	BKF	Tue, Nov 1, 2016	34.27	34.27	33.58	33.95
6152	AMEX	BKF	Mon, Oct 31, 2016	34.17	34.20	34.09	34.13
6151	AMEX	BKF	Fri, Oct 28, 2016	34.23	34.31	34.04	34.05
6150	AMEX	BKF	Thu, Oct 27, 2016	34.56	34.56	34.29	34.29
6149	AMEX	BKF	Wed, Oct 26, 2016	34.60	34.70	34.39	34.49
6148	AMEX	BKF	Tue, Oct 25, 2016	34.91	34.94	34.79	34.88
6147	AMEX	BKF	Mon, Oct 24, 2016	35.00	35.02	34.90	34.95
6146	AMEX	BKF	Fri, Oct 21, 2016	34.60	34.76	34.60	34.75
6145	AMEX	BKF	Thu, Oct 20, 2016	34.69	34.81	34.69	34.74
6144	AMEX	BKF	Wed, Oct 19, 2016	34.70	34.78	34.64	34.70
6143	AMEX	BKF	Tue, Oct 18, 2016	34.70	34.70	34.56	34.68
6142	AMEX	BKF	Mon, Oct 17, 2016	34.05	34.15	34.05	34.07
6141	AMEX	BKF	Fri, Oct 14, 2016	34.35	34.42	34.16	34.20
6140	AMEX	BKF	Thu, Oct 13, 2016	33.94	34.16	33.71	34.15
6139	AMEX	BKF	Wed, Oct 12, 2016	34.46	34.46	34.24	34.45
6138	AMEX	BKF	Tue, Oct 11, 2016	34.79	34.79	34.35	34.51
6137	AMEX	BKF	Mon, Oct 10, 2016	35.03	35.29	35.03	35.25
6136	AMEX	BKF	Fri, Oct 7, 2016	34.92	34.92	34.59	34.79
6135	AMEX	BKF	Thu, Oct 6, 2016	34.80	34.95	34.73	34.90
6134	AMEX	BKF	Wed, Oct 5, 2016	34.74	34.95	34.64	34.90
6133	AMEX	BKF	Tue, Oct 4, 2016	34.59	34.70	34.27	34.36
6132	AMEX	BKF	Mon, Oct 3, 2016	34.30	34.51	34.24	34.50
6131	AMEX	BKF	Fri, Sep 30, 2016	34.21	34.32	34.02	34.26
6130	AMEX	BKF	Thu, Sep 29, 2016	34.48	34.48	34.00	34.09
6129	AMEX	BKF	Wed, Sep 28, 2016	34.52	34.74	34.27	34.70
6128	AMEX	BKF	Tue, Sep 27, 2016	34.12	34.36	34.09	34.36
6127	AMEX	BKF	Mon, Sep 26, 2016	34.17	34.17	33.98	33.99
6126	AMEX	BKF	Fri, Sep 23, 2016	34.72	34.72	34.50	34.50
6125	AMEX	BKF	Thu, Sep 22, 2016	35.04	35.12	34.87	34.99
6124	AMEX	BKF	Wed, Sep 21, 2016	34.17	34.74	34.00	34.74
6123	AMEX	BKF	Tue, Sep 20, 2016	33.97	33.97	33.86	33.90
6122	AMEX	BKF	Mon, Sep 19, 2016	34.03	34.13	33.75	33.75
6121	AMEX	BKF	Fri, Sep 16, 2016	33.74	33.81	33.56	33.72
6120	AMEX	BKF	Thu, Sep 15, 2016	33.56	34.01	33.49	33.96
6119	AMEX	BKF	Wed, Sep 14, 2016	33.39	33.54	33.33	33.38
6118	AMEX	BKF	Tue, Sep 13, 2016	33.73	33.73	33.08	33.29
6117	AMEX	BKF	Mon, Sep 12, 2016	33.44	34.20	33.29	34.16
6116	AMEX	BKF	Fri, Sep 9, 2016	34.51	34.51	33.95	33.99
6115	AMEX	BKF	Thu, Sep 8, 2016	34.89	35.09	34.81	34.92
6114	AMEX	BKF	Wed, Sep 7, 2016	34.91	34.91	34.68	34.79
6113	AMEX	BKF	Tue, Sep 6, 2016	34.62	34.88	34.45	34.85
6112	AMEX	BKF	Fri, Sep 2, 2016	33.95	34.12	33.95	34.10
6111	AMEX	BKF	Thu, Sep 1, 2016	33.40	33.55	33.34	33.55
6110	AMEX	BKF	Wed, Aug 31, 2016	33.49	33.49	33.16	33.35
6109	AMEX	BKF	Tue, Aug 30, 2016	33.64	33.64	33.51	33.57
6108	AMEX	BKF	Mon, Aug 29, 2016	33.20	33.43	33.20	33.43
6107	AMEX	BKF	Fri, Aug 26, 2016	33.56	33.66	32.86	33.04
6106	AMEX	BKF	Thu, Aug 25, 2016	33.11	33.27	32.97	33.27
6105	AMEX	BKF	Wed, Aug 24, 2016	33.27	33.37	33.18	33.23
6104	AMEX	BKF	Tue, Aug 23, 2016	33.59	33.62	33.32	33.32
6103	AMEX	BKF	Mon, Aug 22, 2016	33.39	33.39	33.30	33.33
6102	AMEX	BKF	Fri, Aug 19, 2016	33.59	33.74	33.45	33.74
6101	AMEX	BKF	Thu, Aug 18, 2016	33.82	33.82	33.69	33.75
6100	AMEX	BKF	Wed, Aug 17, 2016	33.51	33.62	33.25	33.59
6099	AMEX	BKF	Tue, Aug 16, 2016	33.76	33.76	33.58	33.67
6098	AMEX	BKF	Mon, Aug 15, 2016	33.65	33.87	33.65	33.83
6097	AMEX	BKF	Fri, Aug 12, 2016	33.28	33.37	33.23	33.36
6096	AMEX	BKF	Thu, Aug 11, 2016	32.94	33.30	32.94	33.30
6095	AMEX	BKF	Wed, Aug 10, 2016	32.95	32.95	32.61	32.65
6094	AMEX	BKF	Tue, Aug 9, 2016	32.77	32.96	32.77	32.83
6093	AMEX	BKF	Mon, Aug 8, 2016	32.67	32.74	32.65	32.67
6092	AMEX	BKF	Fri, Aug 5, 2016	32.37	32.54	32.32	32.53
6091	AMEX	BKF	Thu, Aug 4, 2016	31.89	32.11	31.89	32.08
6090	AMEX	BKF	Wed, Aug 3, 2016	31.57	31.88	31.57	31.86
6089	AMEX	BKF	Tue, Aug 2, 2016	31.84	31.89	31.49	31.67
6088	AMEX	BKF	Mon, Aug 1, 2016	32.10	32.10	31.78	31.85
6087	AMEX	BKF	Fri, Jul 29, 2016	31.74	32.05	31.74	32.05
6086	AMEX	BKF	Thu, Jul 28, 2016	31.98	31.98	31.79	31.92
6085	AMEX	BKF	Wed, Jul 27, 2016	32.07	32.11	31.77	32.06
6084	AMEX	BKF	Tue, Jul 26, 2016	31.89	32.00	31.81	32.00
6083	AMEX	BKF	Mon, Jul 25, 2016	31.97	31.97	31.72	31.78
6082	AMEX	BKF	Fri, Jul 22, 2016	31.88	32.02	31.83	31.99
6081	AMEX	BKF	Thu, Jul 21, 2016	31.96	31.96	31.74	31.80
6080	AMEX	BKF	Wed, Jul 20, 2016	31.78	31.92	31.78	31.90
6079	AMEX	BKF	Tue, Jul 19, 2016	31.73	31.73	31.54	31.63
6078	AMEX	BKF	Mon, Jul 18, 2016	31.55	31.95	31.55	31.95
6077	AMEX	BKF	Fri, Jul 15, 2016	31.78	31.78	31.61	31.65
6076	AMEX	BKF	Thu, Jul 14, 2016	31.68	31.90	31.68	31.82
6075	AMEX	BKF	Wed, Jul 13, 2016	31.41	31.41	31.13	31.37
6074	AMEX	BKF	Tue, Jul 12, 2016	31.50	31.58	31.40	31.44
6073	AMEX	BKF	Mon, Jul 11, 2016	30.86	31.10	30.86	31.09
6072	AMEX	BKF	Fri, Jul 8, 2016	30.43	30.71	30.43	30.67
6071	AMEX	BKF	Thu, Jul 7, 2016	30.28	30.30	29.95	30.02
6070	AMEX	BKF	Wed, Jul 6, 2016	29.75	30.09	29.75	30.07
6069	AMEX	BKF	Tue, Jul 5, 2016	30.38	30.38	30.10	30.21
6068	AMEX	BKF	Fri, Jul 1, 2016	30.62	30.82	30.62	30.81
6067	AMEX	BKF	Thu, Jun 30, 2016	30.31	30.67	30.25	30.58
6066	AMEX	BKF	Wed, Jun 29, 2016	29.99	30.18	29.97	30.16
6065	AMEX	BKF	Tue, Jun 28, 2016	29.29	29.47	29.20	29.44
6064	AMEX	BKF	Mon, Jun 27, 2016	28.94	28.94	28.56	28.67
6063	AMEX	BKF	Fri, Jun 24, 2016	29.11	29.57	28.94	29.06
6062	AMEX	BKF	Thu, Jun 23, 2016	30.23	30.46	30.06	30.45
6061	AMEX	BKF	Wed, Jun 22, 2016	29.90	29.99	29.74	29.74
6060	AMEX	BKF	Tue, Jun 21, 2016	29.75	30.01	29.75	29.77
6059	AMEX	BKF	Mon, Jun 20, 2016	29.83	29.93	29.71	29.71
6058	AMEX	BKF	Fri, Jun 17, 2016	29.39	29.39	29.17	29.25
6057	AMEX	BKF	Thu, Jun 16, 2016	28.95	29.33	28.72	29.33
6056	AMEX	BKF	Wed, Jun 15, 2016	29.42	29.50	29.31	29.35
6055	AMEX	BKF	Tue, Jun 14, 2016	29.18	29.34	28.93	29.07
6054	AMEX	BKF	Mon, Jun 13, 2016	29.16	29.41	29.03	29.17
6053	AMEX	BKF	Fri, Jun 10, 2016	29.74	29.86	29.59	29.60
6052	AMEX	BKF	Thu, Jun 9, 2016	30.40	30.41	30.29	30.40
6051	AMEX	BKF	Wed, Jun 8, 2016	30.63	30.73	30.63	30.67
6050	AMEX	BKF	Tue, Jun 7, 2016	30.35	30.51	30.35	30.48
6049	AMEX	BKF	Mon, Jun 6, 2016	29.99	30.18	29.99	30.15
6048	AMEX	BKF	Fri, Jun 3, 2016	29.79	29.91	29.66	29.86
6047	AMEX	BKF	Thu, Jun 2, 2016	29.35	29.68	29.35	29.66
6046	AMEX	BKF	Wed, Jun 1, 2016	29.39	29.52	29.22	29.41
6045	AMEX	BKF	Tue, May 31, 2016	29.58	29.73	29.54	29.59
6044	AMEX	BKF	Fri, May 27, 2016	29.49	29.56	29.40	29.46
6043	AMEX	BKF	Thu, May 26, 2016	29.32	29.35	29.30	29.35
6042	AMEX	BKF	Wed, May 25, 2016	29.13	29.26	29.13	29.16
6041	AMEX	BKF	Tue, May 24, 2016	28.64	28.87	28.64	28.84
6040	AMEX	BKF	Mon, May 23, 2016	28.42	28.57	28.42	28.43
6039	AMEX	BKF	Fri, May 20, 2016	28.79	28.79	28.63	28.64
6038	AMEX	BKF	Thu, May 19, 2016	28.46	28.52	28.27	28.44
6037	AMEX	BKF	Wed, May 18, 2016	28.97	29.19	28.73	28.73
6036	AMEX	BKF	Tue, May 17, 2016	29.27	29.34	29.05	29.10
6035	AMEX	BKF	Mon, May 16, 2016	29.37	29.38	29.29	29.30
6034	AMEX	BKF	Fri, May 13, 2016	29.09	29.09	28.79	28.79
6033	AMEX	BKF	Thu, May 12, 2016	29.50	29.50	29.17	29.32
6032	AMEX	BKF	Wed, May 11, 2016	29.55	29.55	29.39	29.42
6031	AMEX	BKF	Tue, May 10, 2016	29.13	29.52	29.13	29.52
6030	AMEX	BKF	Mon, May 9, 2016	29.14	29.14	28.70	28.90
6029	AMEX	BKF	Fri, May 6, 2016	29.24	29.36	29.14	29.32
6028	AMEX	BKF	Thu, May 5, 2016	29.55	29.55	29.19	29.26
6027	AMEX	BKF	Wed, May 4, 2016	29.29	29.40	29.20	29.20
6026	AMEX	BKF	Tue, May 3, 2016	29.77	29.77	29.42	29.44
6025	AMEX	BKF	Mon, May 2, 2016	30.37	30.37	30.08	30.18
6024	AMEX	BKF	Fri, Apr 29, 2016	30.52	30.61	30.19	30.41
6023	AMEX	BKF	Thu, Apr 28, 2016	30.55	30.85	30.50	30.53
6022	AMEX	BKF	Wed, Apr 27, 2016	30.49	30.88	30.37	30.83
6021	AMEX	BKF	Tue, Apr 26, 2016	30.35	30.57	30.32	30.57
6020	AMEX	BKF	Mon, Apr 25, 2016	30.23	30.30	30.16	30.17
6019	AMEX	BKF	Fri, Apr 22, 2016	30.52	30.72	30.46	30.47
6018	AMEX	BKF	Thu, Apr 21, 2016	30.82	30.82	30.53	30.59
6017	AMEX	BKF	Wed, Apr 20, 2016	30.75	31.14	30.72	30.90
6016	AMEX	BKF	Tue, Apr 19, 2016	30.89	31.18	30.89	31.15
6015	AMEX	BKF	Mon, Apr 18, 2016	30.48	30.82	30.48	30.68
6014	AMEX	BKF	Fri, Apr 15, 2016	30.73	30.75	30.61	30.71
6013	AMEX	BKF	Thu, Apr 14, 2016	30.98	30.98	30.83	30.86
6012	AMEX	BKF	Wed, Apr 13, 2016	30.85	30.98	30.83	30.98
6011	AMEX	BKF	Tue, Apr 12, 2016	29.86	30.39	29.86	30.21
6010	AMEX	BKF	Mon, Apr 11, 2016	29.76	29.92	29.76	29.78
6009	AMEX	BKF	Fri, Apr 8, 2016	29.25	29.34	29.15	29.21
6008	AMEX	BKF	Thu, Apr 7, 2016	28.88	28.88	28.59	28.59
6007	AMEX	BKF	Wed, Apr 6, 2016	28.76	29.21	28.67	29.21
6006	AMEX	BKF	Tue, Apr 5, 2016	29.25	29.25	29.25	28.84
6005	AMEX	BKF	Mon, Apr 4, 2016	29.63	29.63	29.21	29.25
6004	AMEX	BKF	Fri, Apr 1, 2016	29.17	29.76	29.07	29.69
6003	AMEX	BKF	Thu, Mar 31, 2016	29.85	29.90	29.85	29.68
6002	AMEX	BKF	Wed, Mar 30, 2016	29.91	30.04	29.75	29.81
6001	AMEX	BKF	Tue, Mar 29, 2016	29.05	29.48	28.97	29.44
6000	AMEX	BKF	Mon, Mar 28, 2016	29.07	29.26	29.05	29.20
5999	AMEX	BKF	Thu, Mar 24, 2016	28.80	28.99	28.66	28.99
5998	AMEX	BKF	Wed, Mar 23, 2016	29.50	29.50	29.06	29.09
5997	AMEX	BKF	Tue, Mar 22, 2016	29.52	29.77	29.52	29.68
5996	AMEX	BKF	Mon, Mar 21, 2016	29.69	29.82	29.68	29.78
5995	AMEX	BKF	Fri, Mar 18, 2016	29.56	29.68	29.56	29.60
5994	AMEX	BKF	Thu, Mar 17, 2016	28.94	29.33	28.86	29.28
5993	AMEX	BKF	Wed, Mar 16, 2016	27.92	28.72	27.92	28.71
5992	AMEX	BKF	Tue, Mar 15, 2016	28.80	28.80	28.80	28.20
5991	AMEX	BKF	Mon, Mar 14, 2016	28.84	28.88	28.69	28.83
5990	AMEX	BKF	Fri, Mar 11, 2016	28.21	28.21	28.21	28.93
5989	AMEX	BKF	Thu, Mar 10, 2016	28.22	28.22	28.22	28.21
5988	AMEX	BKF	Wed, Mar 9, 2016	28.29	28.34	28.21	28.22
5987	AMEX	BKF	Tue, Mar 8, 2016	28.30	28.30	28.00	28.03
5986	AMEX	BKF	Mon, Mar 7, 2016	28.34	28.68	28.34	28.52
5985	AMEX	BKF	Fri, Mar 4, 2016	28.29	28.78	28.23	28.71
5984	AMEX	BKF	Thu, Mar 3, 2016	27.47	27.89	27.47	27.89
5983	AMEX	BKF	Wed, Mar 2, 2016	27.16	27.52	27.16	27.52
5982	AMEX	BKF	Tue, Mar 1, 2016	26.57	27.05	26.57	27.05
5981	AMEX	BKF	Mon, Feb 29, 2016	26.08	26.28	26.08	26.09
5980	AMEX	BKF	Fri, Feb 26, 2016	26.20	26.20	25.92	25.87
5979	AMEX	BKF	Thu, Feb 25, 2016	25.80	25.98	25.62	25.98
5978	AMEX	BKF	Wed, Feb 24, 2016	25.65	26.10	25.49	26.06
5977	AMEX	BKF	Tue, Feb 23, 2016	26.40	26.40	26.09	26.12
5976	AMEX	BKF	Mon, Feb 22, 2016	26.47	26.77	26.47	26.77
5975	AMEX	BKF	Fri, Feb 19, 2016	25.88	26.02	25.79	25.98
5974	AMEX	BKF	Thu, Feb 18, 2016	26.25	26.25	25.90	25.90
5973	AMEX	BKF	Wed, Feb 17, 2016	25.95	26.25	25.95	26.22
5972	AMEX	BKF	Tue, Feb 16, 2016	25.46	25.61	25.39	25.59
5971	AMEX	BKF	Fri, Feb 12, 2016	24.69	24.89	24.57	24.89
5970	AMEX	BKF	Thu, Feb 11, 2016	24.34	24.53	24.20	24.46
5969	AMEX	BKF	Wed, Feb 10, 2016	25.19	25.36	25.01	25.01
5968	AMEX	BKF	Tue, Feb 9, 2016	24.83	25.09	24.68	24.90
5967	AMEX	BKF	Mon, Feb 8, 2016	25.39	25.39	24.96	25.22
5966	AMEX	BKF	Fri, Feb 5, 2016	26.11	26.11	25.61	25.65
5965	AMEX	BKF	Thu, Feb 4, 2016	26.03	26.32	25.83	25.99
5964	AMEX	BKF	Wed, Feb 3, 2016	25.68	26.03	25.20	26.02
5963	AMEX	BKF	Tue, Feb 2, 2016	25.93	25.93	25.41	25.44
5962	AMEX	BKF	Mon, Feb 1, 2016	26.16	26.30	26.06	26.26
5961	AMEX	BKF	Fri, Jan 29, 2016	26.24	26.57	26.16	26.57
5960	AMEX	BKF	Thu, Jan 28, 2016	25.83	25.83	25.54	25.71
5959	AMEX	BKF	Wed, Jan 27, 2016	25.52	25.83	25.32	25.43
5958	AMEX	BKF	Tue, Jan 26, 2016	25.39	25.68	25.34	25.59
5957	AMEX	BKF	Mon, Jan 25, 2016	25.71	25.71	25.38	25.38
5956	AMEX	BKF	Fri, Jan 22, 2016	25.78	25.91	25.67	25.87
5955	AMEX	BKF	Thu, Jan 21, 2016	24.94	25.37	24.75	25.01
5954	AMEX	BKF	Wed, Jan 20, 2016	25.02	25.22	24.51	25.02
5953	AMEX	BKF	Tue, Jan 19, 2016	25.93	25.93	25.47	25.72
5952	AMEX	BKF	Fri, Jan 15, 2016	25.41	25.47	25.05	25.37
5951	AMEX	BKF	Thu, Jan 14, 2016	26.14	26.60	25.92	26.48
5950	AMEX	BKF	Wed, Jan 13, 2016	26.75	26.79	26.12	26.14
5949	AMEX	BKF	Tue, Jan 12, 2016	26.69	26.85	26.44	26.58
5948	AMEX	BKF	Mon, Jan 11, 2016	26.91	26.97	26.43	26.55
5947	AMEX	BKF	Fri, Jan 8, 2016	27.23	27.23	26.71	26.71
5946	AMEX	BKF	Thu, Jan 7, 2016	27.20	27.52	26.96	26.97
5945	AMEX	BKF	Wed, Jan 6, 2016	27.94	28.11	27.89	27.97
5944	AMEX	BKF	Tue, Jan 5, 2016	28.42	28.49	28.33	28.45
5943	AMEX	BKF	Mon, Jan 4, 2016	28.55	28.71	28.16	28.37
5942	AMEX	BKF	Thu, Dec 31, 2015	29.41	29.41	29.20	29.27
5941	AMEX	BKF	Wed, Dec 30, 2015	29.39	29.43	29.26	29.26
5940	AMEX	BKF	Tue, Dec 29, 2015	29.85	29.85	29.63	29.69
5939	AMEX	BKF	Mon, Dec 28, 2015	29.57	29.64	29.45	29.61
5938	AMEX	BKF	Thu, Dec 24, 2015	29.98	29.98	29.87	29.90
5937	AMEX	BKF	Wed, Dec 23, 2015	29.73	30.05	29.73	30.04
5936	AMEX	BKF	Tue, Dec 22, 2015	29.26	29.45	29.20	29.39
5935	AMEX	BKF	Mon, Dec 21, 2015	29.38	29.38	29.13	29.35
5934	AMEX	BKF	Fri, Dec 18, 2015	29.87	29.89	29.69	29.73
5933	AMEX	BKF	Thu, Dec 17, 2015	30.42	30.42	29.85	29.85
5932	AMEX	BKF	Wed, Dec 16, 2015	29.89	30.31	29.70	30.23
5931	AMEX	BKF	Tue, Dec 15, 2015	29.74	29.91	29.64	29.71
5930	AMEX	BKF	Mon, Dec 14, 2015	29.23	29.34	28.96	29.34
5929	AMEX	BKF	Fri, Dec 11, 2015	29.30	29.35	28.99	28.99
5928	AMEX	BKF	Thu, Dec 10, 2015	29.86	30.01	29.73	29.75
5927	AMEX	BKF	Wed, Dec 9, 2015	30.01	30.34	29.89	29.96
5926	AMEX	BKF	Tue, Dec 8, 2015	29.77	30.08	29.75	30.08
5925	AMEX	BKF	Mon, Dec 7, 2015	30.60	30.62	30.32	30.44
5924	AMEX	BKF	Fri, Dec 4, 2015	30.47	30.88	30.47	30.80
5923	AMEX	BKF	Thu, Dec 3, 2015	30.90	30.96	30.65	30.71
5922	AMEX	BKF	Wed, Dec 2, 2015	30.99	30.99	30.58	30.76
5921	AMEX	BKF	Tue, Dec 1, 2015	30.86	30.99	30.81	30.98
5920	AMEX	BKF	Mon, Nov 30, 2015	30.69	30.90	30.67	30.88
5919	AMEX	BKF	Fri, Nov 27, 2015	31.10	31.10	30.77	30.82
5918	AMEX	BKF	Wed, Nov 25, 2015	31.57	31.59	31.46	31.53
5917	AMEX	BKF	Tue, Nov 24, 2015	31.47	31.90	31.47	31.80
5916	AMEX	BKF	Mon, Nov 23, 2015	31.89	31.94	31.61	31.72
5915	AMEX	BKF	Fri, Nov 20, 2015	31.94	32.18	31.94	32.03
5914	AMEX	BKF	Thu, Nov 19, 2015	31.63	31.72	31.59	31.64
5913	AMEX	BKF	Wed, Nov 18, 2015	31.24	31.55	31.14	31.52
5912	AMEX	BKF	Tue, Nov 17, 2015	31.25	31.38	31.14	31.22
5911	AMEX	BKF	Mon, Nov 16, 2015	30.76	31.34	30.75	31.32
5910	AMEX	BKF	Fri, Nov 13, 2015	30.88	30.88	30.56	30.64
5909	AMEX	BKF	Thu, Nov 12, 2015	31.30	31.42	31.07	31.07
5908	AMEX	BKF	Wed, Nov 11, 2015	31.52	31.53	31.19	31.22
5907	AMEX	BKF	Tue, Nov 10, 2015	31.20	31.25	31.00	31.16
5906	AMEX	BKF	Mon, Nov 9, 2015	31.60	31.60	31.21	31.23
5905	AMEX	BKF	Fri, Nov 6, 2015	31.77	31.99	31.67	31.98
5904	AMEX	BKF	Thu, Nov 5, 2015	32.21	32.31	32.09	32.19
5903	AMEX	BKF	Wed, Nov 4, 2015	32.60	32.60	32.09	32.15
5902	AMEX	BKF	Tue, Nov 3, 2015	31.72	32.26	31.72	32.19
5901	AMEX	BKF	Mon, Nov 2, 2015	31.49	31.75	31.49	31.74
5900	AMEX	BKF	Fri, Oct 30, 2015	31.58	31.59	31.42	31.42
5899	AMEX	BKF	Thu, Oct 29, 2015	31.57	31.66	31.48	31.48
5898	AMEX	BKF	Wed, Oct 28, 2015	32.08	32.23	31.61	31.80
5897	AMEX	BKF	Tue, Oct 27, 2015	32.05	32.13	31.94	32.11
5896	AMEX	BKF	Mon, Oct 26, 2015	32.58	32.58	32.37	32.40
5895	AMEX	BKF	Fri, Oct 23, 2015	32.91	33.00	32.77	32.91
5894	AMEX	BKF	Thu, Oct 22, 2015	32.27	32.66	32.27	32.66
5893	AMEX	BKF	Wed, Oct 21, 2015	32.20	32.20	31.94	31.94
5892	AMEX	BKF	Tue, Oct 20, 2015	32.30	32.39	32.21	32.36
5891	AMEX	BKF	Mon, Oct 19, 2015	32.31	32.40	32.23	32.28
5890	AMEX	BKF	Fri, Oct 16, 2015	32.47	32.66	32.34	32.59
5889	AMEX	BKF	Thu, Oct 15, 2015	32.24	32.68	32.12	32.68
5888	AMEX	BKF	Wed, Oct 14, 2015	31.84	32.09	31.76	31.77
5887	AMEX	BKF	Tue, Oct 13, 2015	31.82	32.11	31.64	31.70
5886	AMEX	BKF	Mon, Oct 12, 2015	32.54	32.54	32.13	32.22
5885	AMEX	BKF	Fri, Oct 9, 2015	32.48	32.57	32.26	32.40
5884	AMEX	BKF	Thu, Oct 8, 2015	31.91	32.41	31.91	32.35
5883	AMEX	BKF	Wed, Oct 7, 2015	32.07	32.35	31.84	31.95
5882	AMEX	BKF	Tue, Oct 6, 2015	31.18	31.35	31.17	31.29
5881	AMEX	BKF	Mon, Oct 5, 2015	31.08	31.44	31.03	31.44
5880	AMEX	BKF	Fri, Oct 2, 2015	29.80	30.79	29.80	30.79
5879	AMEX	BKF	Thu, Oct 1, 2015	29.87	29.97	29.58	29.82
5878	AMEX	BKF	Wed, Sep 30, 2015	29.67	29.80	29.53	29.80
5877	AMEX	BKF	Tue, Sep 29, 2015	28.85	29.07	28.73	29.04
5876	AMEX	BKF	Mon, Sep 28, 2015	29.19	29.19	28.82	28.83
5875	AMEX	BKF	Fri, Sep 25, 2015	29.83	29.84	29.54	29.56
5874	AMEX	BKF	Thu, Sep 24, 2015	28.97	29.59	28.94	29.55
5873	AMEX	BKF	Wed, Sep 23, 2015	29.70	29.77	29.36	29.36
5872	AMEX	BKF	Tue, Sep 22, 2015	29.80	29.94	29.66	29.91
5871	AMEX	BKF	Mon, Sep 21, 2015	30.51	30.59	30.42	30.50
5870	AMEX	BKF	Fri, Sep 18, 2015	30.65	30.76	30.19	30.21
5869	AMEX	BKF	Thu, Sep 17, 2015	30.75	31.62	30.64	31.02
5868	AMEX	BKF	Wed, Sep 16, 2015	30.85	31.28	30.85	31.26
5867	AMEX	BKF	Tue, Sep 15, 2015	30.18	30.50	30.15	30.42
5866	AMEX	BKF	Mon, Sep 14, 2015	30.13	30.25	29.93	30.25
5865	AMEX	BKF	Fri, Sep 11, 2015	30.01	30.26	29.88	30.26
5864	AMEX	BKF	Thu, Sep 10, 2015	29.91	30.25	29.90	30.17
5863	AMEX	BKF	Wed, Sep 9, 2015	30.62	30.73	29.94	30.04
5862	AMEX	BKF	Tue, Sep 8, 2015	30.01	30.08	29.89	30.08
5861	AMEX	BKF	Fri, Sep 4, 2015	29.23	29.23	28.77	28.83
5860	AMEX	BKF	Thu, Sep 3, 2015	29.61	30.13	29.61	29.83
5859	AMEX	BKF	Wed, Sep 2, 2015	29.62	29.67	29.22	29.66
5858	AMEX	BKF	Tue, Sep 1, 2015	29.38	29.66	29.19	29.30
5857	AMEX	BKF	Mon, Aug 31, 2015	30.40	30.72	30.14	30.64
5856	AMEX	BKF	Fri, Aug 28, 2015	30.80	31.10	30.76	30.89
5855	AMEX	BKF	Thu, Aug 27, 2015	30.61	31.48	30.61	31.28
5854	AMEX	BKF	Wed, Aug 26, 2015	29.60	30.03	29.15	30.01
5853	AMEX	BKF	Tue, Aug 25, 2015	29.59	30.50	29.28	29.28
5852	AMEX	BKF	Mon, Aug 24, 2015	30.16	30.16	27.28	28.73
5851	AMEX	BKF	Fri, Aug 21, 2015	31.17	31.22	30.69	30.70
5850	AMEX	BKF	Thu, Aug 20, 2015	31.73	31.78	31.59	31.59
5849	AMEX	BKF	Wed, Aug 19, 2015	32.52	32.52	31.96	32.20
5848	AMEX	BKF	Tue, Aug 18, 2015	32.73	32.82	32.63	32.80
5847	AMEX	BKF	Mon, Aug 17, 2015	33.06	33.18	33.02	33.16
5846	AMEX	BKF	Fri, Aug 14, 2015	33.38	33.48	33.35	33.37
5845	AMEX	BKF	Thu, Aug 13, 2015	33.32	33.42	33.16	33.18
5844	AMEX	BKF	Wed, Aug 12, 2015	33.20	33.26	33.01	33.26
5843	AMEX	BKF	Tue, Aug 11, 2015	33.81	33.81	33.52	33.78
5842	AMEX	BKF	Mon, Aug 10, 2015	33.99	34.48	33.99	34.47
5841	AMEX	BKF	Fri, Aug 7, 2015	33.78	33.85	33.68	33.71
5840	AMEX	BKF	Thu, Aug 6, 2015	33.80	33.80	33.53	33.65
5839	AMEX	BKF	Wed, Aug 5, 2015	34.15	34.25	33.91	33.93
5838	AMEX	BKF	Tue, Aug 4, 2015	33.83	33.98	33.66	33.77
5837	AMEX	BKF	Mon, Aug 3, 2015	33.88	33.97	33.59	33.64
5836	AMEX	BKF	Fri, Jul 31, 2015	34.37	34.43	34.11	34.17
5835	AMEX	BKF	Thu, Jul 30, 2015	34.17	34.28	34.01	34.16
5834	AMEX	BKF	Wed, Jul 29, 2015	34.03	34.59	34.03	34.50
5833	AMEX	BKF	Tue, Jul 28, 2015	33.84	34.02	33.59	33.96
5832	AMEX	BKF	Mon, Jul 27, 2015	33.62	33.80	33.43	33.61
5831	AMEX	BKF	Fri, Jul 24, 2015	34.95	34.95	34.48	34.67
5830	AMEX	BKF	Thu, Jul 23, 2015	35.53	35.56	35.11	35.17
5829	AMEX	BKF	Wed, Jul 22, 2015	35.67	35.71	35.52	35.57
5828	AMEX	BKF	Tue, Jul 21, 2015	35.88	36.09	35.87	35.87
5827	AMEX	BKF	Mon, Jul 20, 2015	35.90	35.91	35.68	35.86
5826	AMEX	BKF	Fri, Jul 17, 2015	36.25	36.25	36.05	36.14
5825	AMEX	BKF	Thu, Jul 16, 2015	35.98	36.06	35.90	36.05
5824	AMEX	BKF	Wed, Jul 15, 2015	35.77	35.77	35.51	35.53
5823	AMEX	BKF	Tue, Jul 14, 2015	35.73	36.05	35.73	36.03
5822	AMEX	BKF	Mon, Jul 13, 2015	36.10	36.11	35.95	36.04
5821	AMEX	BKF	Fri, Jul 10, 2015	35.62	35.74	35.35	35.74
5820	AMEX	BKF	Thu, Jul 9, 2015	34.07	35.07	34.07	34.57
5819	AMEX	BKF	Wed, Jul 8, 2015	34.56	34.56	33.37	33.40
5818	AMEX	BKF	Tue, Jul 7, 2015	34.83	35.28	34.31	35.26
5817	AMEX	BKF	Mon, Jul 6, 2015	36.05	36.30	35.88	35.98
5816	AMEX	BKF	Thu, Jul 2, 2015	37.42	37.60	37.33	37.38
5815	AMEX	BKF	Wed, Jul 1, 2015	37.40	37.55	37.07	37.17
5814	AMEX	BKF	Tue, Jun 30, 2015	37.40	37.69	37.26	37.42
5813	AMEX	BKF	Mon, Jun 29, 2015	37.09	37.32	36.67	36.67
5812	AMEX	BKF	Fri, Jun 26, 2015	37.73	37.82	37.60	37.63
5811	AMEX	BKF	Thu, Jun 25, 2015	38.32	38.32	38.08	38.08
5810	AMEX	BKF	Wed, Jun 24, 2015	39.15	39.23	38.88	38.95
5809	AMEX	BKF	Tue, Jun 23, 2015	38.85	39.07	38.85	39.04
5808	AMEX	BKF	Mon, Jun 22, 2015	38.60	38.70	38.43	38.47
5807	AMEX	BKF	Fri, Jun 19, 2015	38.23	38.25	38.07	38.13
5806	AMEX	BKF	Thu, Jun 18, 2015	38.18	38.52	38.18	38.37
5805	AMEX	BKF	Wed, Jun 17, 2015	38.02	38.21	37.68	38.14
5804	AMEX	BKF	Tue, Jun 16, 2015	37.61	37.92	37.60	37.89
5803	AMEX	BKF	Mon, Jun 15, 2015	37.89	37.95	37.68	37.91
5802	AMEX	BKF	Fri, Jun 12, 2015	38.52	38.53	38.37	38.39
5801	AMEX	BKF	Thu, Jun 11, 2015	38.28	38.44	38.18	38.36
5800	AMEX	BKF	Wed, Jun 10, 2015	38.31	38.49	38.24	38.35
5799	AMEX	BKF	Tue, Jun 9, 2015	38.12	38.25	38.12	38.25
5798	AMEX	BKF	Mon, Jun 8, 2015	38.51	38.61	38.49	38.57
5797	AMEX	BKF	Fri, Jun 5, 2015	38.25	38.50	38.16	38.38
5796	AMEX	BKF	Thu, Jun 4, 2015	38.78	38.89	38.53	38.53
5795	AMEX	BKF	Wed, Jun 3, 2015	38.96	39.14	38.94	38.97
5794	AMEX	BKF	Tue, Jun 2, 2015	38.90	39.28	38.90	39.15
5793	AMEX	BKF	Mon, Jun 1, 2015	39.14	39.15	38.96	39.03
5792	AMEX	BKF	Fri, May 29, 2015	39.29	39.33	38.88	38.88
5791	AMEX	BKF	Thu, May 28, 2015	39.49	39.50	39.12	39.34
5790	AMEX	BKF	Wed, May 27, 2015	40.06	40.28	39.93	40.28
5789	AMEX	BKF	Tue, May 26, 2015	40.60	40.67	40.18	40.29
5788	AMEX	BKF	Fri, May 22, 2015	40.69	40.86	40.62	40.71
5787	AMEX	BKF	Thu, May 21, 2015	40.17	40.27	39.98	40.23
5786	AMEX	BKF	Wed, May 20, 2015	40.30	40.42	40.20	40.40
5785	AMEX	BKF	Tue, May 19, 2015	40.57	40.57	40.45	40.51
5784	AMEX	BKF	Mon, May 18, 2015	40.69	40.69	40.42	40.46
5783	AMEX	BKF	Fri, May 15, 2015	40.57	41.03	40.52	41.03
5782	AMEX	BKF	Thu, May 14, 2015	40.21	40.43	40.21	40.42
5781	AMEX	BKF	Wed, May 13, 2015	40.39	40.39	40.00	40.05
5780	AMEX	BKF	Tue, May 12, 2015	40.04	40.28	39.77	40.28
5779	AMEX	BKF	Mon, May 11, 2015	40.77	40.78	40.40	40.40
5778	AMEX	BKF	Fri, May 8, 2015	40.46	40.77	40.41	40.68
5777	AMEX	BKF	Thu, May 7, 2015	39.70	39.76	39.54	39.76
5776	AMEX	BKF	Wed, May 6, 2015	40.62	40.62	39.80	39.88
5775	AMEX	BKF	Tue, May 5, 2015	40.70	40.89	40.55	40.58
5774	AMEX	BKF	Mon, May 4, 2015	40.99	41.22	40.92	41.16
5773	AMEX	BKF	Fri, May 1, 2015	40.79	40.99	40.65	40.84
5772	AMEX	BKF	Thu, Apr 30, 2015	40.76	40.78	40.56	40.65
5771	AMEX	BKF	Wed, Apr 29, 2015	41.22	41.22	40.92	41.00
5770	AMEX	BKF	Tue, Apr 28, 2015	41.49	41.58	41.35	41.50
5769	AMEX	BKF	Mon, Apr 27, 2015	41.58	41.58	41.40	41.43
5768	AMEX	BKF	Fri, Apr 24, 2015	41.23	41.37	41.23	41.29
5767	AMEX	BKF	Thu, Apr 23, 2015	40.75	41.31	40.75	41.27
5766	AMEX	BKF	Wed, Apr 22, 2015	40.95	41.29	40.86	41.25
5765	AMEX	BKF	Tue, Apr 21, 2015	40.59	40.78	40.51	40.54
5764	AMEX	BKF	Mon, Apr 20, 2015	39.97	40.15	39.93	39.99
5763	AMEX	BKF	Fri, Apr 17, 2015	40.11	40.24	39.77	40.12
5762	AMEX	BKF	Thu, Apr 16, 2015	41.29	41.70	41.17	41.55
5761	AMEX	BKF	Wed, Apr 15, 2015	40.75	41.28	40.71	41.25
5760	AMEX	BKF	Tue, Apr 14, 2015	40.55	40.80	40.30	40.71
5759	AMEX	BKF	Mon, Apr 13, 2015	41.09	41.37	40.77	40.79
5758	AMEX	BKF	Fri, Apr 10, 2015	40.42	40.63	40.18	40.60
5757	AMEX	BKF	Thu, Apr 9, 2015	40.32	40.85	40.28	40.81
5756	AMEX	BKF	Wed, Apr 8, 2015	39.79	39.93	39.64	39.90
5755	AMEX	BKF	Tue, Apr 7, 2015	38.34	38.46	38.24	38.24
5754	AMEX	BKF	Mon, Apr 6, 2015	37.96	38.40	37.93	38.21
5753	AMEX	BKF	Thu, Apr 2, 2015	37.40	37.80	37.38	37.79
5752	AMEX	BKF	Wed, Apr 1, 2015	37.00	37.19	36.86	37.12
5751	AMEX	BKF	Tue, Mar 31, 2015	36.17	36.50	36.17	36.50
5750	AMEX	BKF	Mon, Mar 30, 2015	36.00	36.60	36.00	36.50
5749	AMEX	BKF	Fri, Mar 27, 2015	35.49	35.50	35.33	35.35
5748	AMEX	BKF	Thu, Mar 26, 2015	35.59	35.59	35.24	35.30
5747	AMEX	BKF	Wed, Mar 25, 2015	36.02	36.08	35.61	35.66
5746	AMEX	BKF	Tue, Mar 24, 2015	36.01	36.14	35.94	36.01
5745	AMEX	BKF	Mon, Mar 23, 2015	36.00	36.10	35.87	36.00
5744	AMEX	BKF	Fri, Mar 20, 2015	35.85	36.10	35.85	36.00
5743	AMEX	BKF	Thu, Mar 19, 2015	35.75	35.88	35.45	35.53
5742	AMEX	BKF	Wed, Mar 18, 2015	35.26	36.21	35.25	36.14
5741	AMEX	BKF	Tue, Mar 17, 2015	34.83	35.36	34.83	35.36
5740	AMEX	BKF	Mon, Mar 16, 2015	34.95	35.01	34.86	34.95
5739	AMEX	BKF	Fri, Mar 13, 2015	34.60	34.63	34.40	34.59
5738	AMEX	BKF	Thu, Mar 12, 2015	35.21	35.32	34.91	34.96
5737	AMEX	BKF	Wed, Mar 11, 2015	34.65	34.83	34.61	34.79
5736	AMEX	BKF	Tue, Mar 10, 2015	34.80	34.80	34.59	34.59
5735	AMEX	BKF	Mon, Mar 9, 2015	35.49	35.49	35.30	35.30
5734	AMEX	BKF	Fri, Mar 6, 2015	35.73	35.73	35.46	35.54
5733	AMEX	BKF	Thu, Mar 5, 2015	36.13	36.14	35.90	36.02
5732	AMEX	BKF	Wed, Mar 4, 2015	36.13	36.27	35.91	36.16
5731	AMEX	BKF	Tue, Mar 3, 2015	36.69	36.76	36.64	36.68
5730	AMEX	BKF	Mon, Mar 2, 2015	37.09	37.09	36.93	36.99
5729	AMEX	BKF	Fri, Feb 27, 2015	36.98	37.34	36.98	37.24
5728	AMEX	BKF	Thu, Feb 26, 2015	37.03	37.03	36.89	36.89
5727	AMEX	BKF	Wed, Feb 25, 2015	36.81	36.92	36.71	36.87
5726	AMEX	BKF	Tue, Feb 24, 2015	36.62	37.10	36.57	37.05
5725	AMEX	BKF	Mon, Feb 23, 2015	36.68	36.68	36.42	36.50
5724	AMEX	BKF	Fri, Feb 20, 2015	36.62	36.91	36.54	36.90
5723	AMEX	BKF	Thu, Feb 19, 2015	36.68	37.01	36.61	36.86
5722	AMEX	BKF	Wed, Feb 18, 2015	36.86	37.00	36.80	36.98
5721	AMEX	BKF	Tue, Feb 17, 2015	36.80	37.00	36.61	36.87
5720	AMEX	BKF	Fri, Feb 13, 2015	36.64	36.84	36.64	36.77
5719	AMEX	BKF	Thu, Feb 12, 2015	36.01	36.49	36.01	36.46
5718	AMEX	BKF	Wed, Feb 11, 2015	35.40	35.69	35.31	35.57
5717	AMEX	BKF	Tue, Feb 10, 2015	35.73	35.78	35.51	35.78
5716	AMEX	BKF	Mon, Feb 9, 2015	35.63	35.82	35.63	35.68
5715	AMEX	BKF	Fri, Feb 6, 2015	35.87	35.98	35.71	35.85
5714	AMEX	BKF	Thu, Feb 5, 2015	36.13	36.38	36.13	36.38
5713	AMEX	BKF	Wed, Feb 4, 2015	36.37	36.59	36.17	36.24
5712	AMEX	BKF	Tue, Feb 3, 2015	36.10	36.48	35.90	36.36
5711	AMEX	BKF	Mon, Feb 2, 2015	35.52	35.78	35.32	35.71
5710	AMEX	BKF	Fri, Jan 30, 2015	35.50	35.60	35.18	35.23
5709	AMEX	BKF	Thu, Jan 29, 2015	36.27	36.32	35.90	36.27
5708	AMEX	BKF	Wed, Jan 28, 2015	36.56	36.56	36.01	36.06
5707	AMEX	BKF	Tue, Jan 27, 2015	36.30	36.80	36.25	36.66
5706	AMEX	BKF	Mon, Jan 26, 2015	36.83	37.06	36.74	36.79
5705	AMEX	BKF	Fri, Jan 23, 2015	37.16	37.27	37.03	37.04
5704	AMEX	BKF	Thu, Jan 22, 2015	36.97	37.48	36.88	37.47
5703	AMEX	BKF	Wed, Jan 21, 2015	36.15	36.76	36.15	36.74
5702	AMEX	BKF	Tue, Jan 20, 2015	35.77	35.77	35.53	35.69
5701	AMEX	BKF	Fri, Jan 16, 2015	35.64	36.04	35.59	35.98
5700	AMEX	BKF	Thu, Jan 15, 2015	36.06	36.24	35.60	35.62
5699	AMEX	BKF	Wed, Jan 14, 2015	35.26	35.60	35.19	35.60
5698	AMEX	BKF	Tue, Jan 13, 2015	35.73	35.82	35.22	35.58
5697	AMEX	BKF	Mon, Jan 12, 2015	35.50	35.51	35.20	35.31
5696	AMEX	BKF	Fri, Jan 9, 2015	35.75	35.85	35.52	35.67
5695	AMEX	BKF	Thu, Jan 8, 2015	35.69	35.97	35.65	35.84
5694	AMEX	BKF	Wed, Jan 7, 2015	35.09	35.30	34.95	35.20
5693	AMEX	BKF	Tue, Jan 6, 2015	34.49	34.57	34.13	34.40
5692	AMEX	BKF	Mon, Jan 5, 2015	34.79	34.79	34.52	34.55
5691	AMEX	BKF	Fri, Jan 2, 2015	35.21	35.21	34.81	34.93
5690	AMEX	BKF	Wed, Dec 31, 2014	35.24	35.24	34.94	35.03
5689	AMEX	BKF	Tue, Dec 30, 2014	34.98	35.08	34.87	34.98
5688	AMEX	BKF	Mon, Dec 29, 2014	35.07	35.22	34.89	34.91
5687	AMEX	BKF	Fri, Dec 26, 2014	35.33	35.48	35.16	35.18
5686	AMEX	BKF	Wed, Dec 24, 2014	34.72	34.81	34.51	34.72
5685	AMEX	BKF	Tue, Dec 23, 2014	34.85	34.88	34.58	34.73
5684	AMEX	BKF	Mon, Dec 22, 2014	35.03	35.22	34.90	35.18
5683	AMEX	BKF	Fri, Dec 19, 2014	34.23	35.32	34.19	34.56
5682	AMEX	BKF	Thu, Dec 18, 2014	34.37	34.53	33.90	34.26
5681	AMEX	BKF	Wed, Dec 17, 2014	33.06	34.41	33.06	34.00
5680	AMEX	BKF	Tue, Dec 16, 2014	33.00	34.03	32.79	33.40
5679	AMEX	BKF	Mon, Dec 15, 2014	34.34	34.34	33.50	33.62
5678	AMEX	BKF	Fri, Dec 12, 2014	34.98	35.06	34.51	34.55
5677	AMEX	BKF	Thu, Dec 11, 2014	35.19	35.48	35.08	35.14
5676	AMEX	BKF	Wed, Dec 10, 2014	35.88	35.91	35.39	35.44
5675	AMEX	BKF	Tue, Dec 9, 2014	35.71	35.86	35.60	35.83
5674	AMEX	BKF	Mon, Dec 8, 2014	36.90	37.00	36.41	36.46
5673	AMEX	BKF	Fri, Dec 5, 2014	36.94	37.29	36.86	37.23
5672	AMEX	BKF	Thu, Dec 4, 2014	37.21	37.21	36.96	37.15
5671	AMEX	BKF	Wed, Dec 3, 2014	36.78	37.08	36.78	36.90
5670	AMEX	BKF	Tue, Dec 2, 2014	36.92	37.05	36.76	36.81
5669	AMEX	BKF	Mon, Dec 1, 2014	36.89	36.89	36.57	36.70
5668	AMEX	BKF	Fri, Nov 28, 2014	37.75	37.75	37.52	37.58
5667	AMEX	BKF	Wed, Nov 26, 2014	38.17	38.38	38.15	38.25
5666	AMEX	BKF	Tue, Nov 25, 2014	38.17	38.17	37.63	37.63
5665	AMEX	BKF	Mon, Nov 24, 2014	38.22	38.22	37.96	37.99
5664	AMEX	BKF	Fri, Nov 21, 2014	37.90	38.38	37.82	38.33
5663	AMEX	BKF	Thu, Nov 20, 2014	36.91	37.05	36.70	36.85
5662	AMEX	BKF	Wed, Nov 19, 2014	36.61	36.84	36.48	36.80
5661	AMEX	BKF	Tue, Nov 18, 2014	36.49	36.76	36.48	36.71
5660	AMEX	BKF	Mon, Nov 17, 2014	36.75	36.75	36.56	36.58
5659	AMEX	BKF	Fri, Nov 14, 2014	36.86	37.24	36.86	37.24
5658	AMEX	BKF	Thu, Nov 13, 2014	37.25	37.25	37.14	37.15
5657	AMEX	BKF	Wed, Nov 12, 2014	37.15	37.46	37.09	37.13
5656	AMEX	BKF	Tue, Nov 11, 2014	36.96	37.14	36.89	37.11
5655	AMEX	BKF	Mon, Nov 10, 2014	37.43	37.44	37.05	37.06
5654	AMEX	BKF	Fri, Nov 7, 2014	36.86	37.10	36.86	37.10
5653	AMEX	BKF	Thu, Nov 6, 2014	37.30	37.30	36.90	36.96
5652	AMEX	BKF	Wed, Nov 5, 2014	37.56	37.66	37.40	37.48
5651	AMEX	BKF	Tue, Nov 4, 2014	37.77	37.79	37.48	37.79
5650	AMEX	BKF	Mon, Nov 3, 2014	37.85	37.85	37.53	37.61
5649	AMEX	BKF	Fri, Oct 31, 2014	37.92	38.10	37.77	38.08
5648	AMEX	BKF	Thu, Oct 30, 2014	37.33	37.81	37.33	37.65
5647	AMEX	BKF	Wed, Oct 29, 2014	37.41	37.46	36.80	36.99
5646	AMEX	BKF	Tue, Oct 28, 2014	36.74	37.15	36.70	37.11
5645	AMEX	BKF	Mon, Oct 27, 2014	35.85	36.17	35.66	36.15
5644	AMEX	BKF	Fri, Oct 24, 2014	36.42	37.09	36.42	36.86
5643	AMEX	BKF	Thu, Oct 23, 2014	36.47	36.55	36.23	36.26
5642	AMEX	BKF	Wed, Oct 22, 2014	36.79	36.90	36.47	36.53
5641	AMEX	BKF	Tue, Oct 21, 2014	36.57	36.97	36.56	36.76
5640	AMEX	BKF	Mon, Oct 20, 2014	36.91	37.07	36.81	36.98
5639	AMEX	BKF	Fri, Oct 17, 2014	36.98	37.49	36.95	37.26
5638	AMEX	BKF	Thu, Oct 16, 2014	36.23	37.02	36.14	36.59
5637	AMEX	BKF	Wed, Oct 15, 2014	37.28	37.53	36.58	37.35
5636	AMEX	BKF	Tue, Oct 14, 2014	37.80	38.10	37.55	37.78
5635	AMEX	BKF	Mon, Oct 13, 2014	37.90	38.34	37.72	37.72
5634	AMEX	BKF	Fri, Oct 10, 2014	37.63	37.63	37.05	37.05
5633	AMEX	BKF	Thu, Oct 9, 2014	38.38	38.48	37.94	38.01
5632	AMEX	BKF	Wed, Oct 8, 2014	38.14	38.46	37.54	38.43
5631	AMEX	BKF	Tue, Oct 7, 2014	38.19	38.36	37.93	37.94
5630	AMEX	BKF	Mon, Oct 6, 2014	38.48	38.50	38.07	38.15
5629	AMEX	BKF	Fri, Oct 3, 2014	36.81	37.19	36.70	37.07
5628	AMEX	BKF	Thu, Oct 2, 2014	36.47	36.75	35.90	36.53
5627	AMEX	BKF	Wed, Oct 1, 2014	37.00	37.03	36.38	36.39
5626	AMEX	BKF	Tue, Sep 30, 2014	37.09	37.33	36.95	37.24
5625	AMEX	BKF	Mon, Sep 29, 2014	37.38	37.61	37.20	37.31
5624	AMEX	BKF	Fri, Sep 26, 2014	38.17	38.69	38.17	38.52
5623	AMEX	BKF	Thu, Sep 25, 2014	38.53	38.57	38.10	38.15
5622	AMEX	BKF	Wed, Sep 24, 2014	38.72	39.19	38.61	39.08
5621	AMEX	BKF	Tue, Sep 23, 2014	38.50	38.68	38.32	38.45
5620	AMEX	BKF	Mon, Sep 22, 2014	38.89	38.92	38.43	38.67
5619	AMEX	BKF	Fri, Sep 19, 2014	39.79	39.79	39.25	39.37
5618	AMEX	BKF	Thu, Sep 18, 2014	39.86	39.92	39.74	39.74
5617	AMEX	BKF	Wed, Sep 17, 2014	40.23	40.31	39.81	39.82
5616	AMEX	BKF	Tue, Sep 16, 2014	39.69	40.59	39.63	40.18
5615	AMEX	BKF	Mon, Sep 15, 2014	39.79	39.86	39.54	39.74
5614	AMEX	BKF	Fri, Sep 12, 2014	40.29	40.29	39.88	40.01
5613	AMEX	BKF	Thu, Sep 11, 2014	40.56	40.72	40.53	40.64
5612	AMEX	BKF	Wed, Sep 10, 2014	40.73	40.83	40.48	40.78
5611	AMEX	BKF	Tue, Sep 9, 2014	41.49	41.54	40.98	41.07
5610	AMEX	BKF	Mon, Sep 8, 2014	42.07	42.09	41.55	41.62
5609	AMEX	BKF	Fri, Sep 5, 2014	41.96	42.15	41.85	42.15
5608	AMEX	BKF	Thu, Sep 4, 2014	42.10	42.26	41.77	41.85
5607	AMEX	BKF	Wed, Sep 3, 2014	42.13	42.24	41.96	42.07
5606	AMEX	BKF	Tue, Sep 2, 2014	41.15	41.26	41.06	41.17
5605	AMEX	BKF	Fri, Aug 29, 2014	41.18	41.18	41.00	41.11
5604	AMEX	BKF	Thu, Aug 28, 2014	40.96	41.05	40.82	41.05
5603	AMEX	BKF	Wed, Aug 27, 2014	41.38	41.59	41.26	41.55
5602	AMEX	BKF	Tue, Aug 26, 2014	41.20	41.38	41.12	41.37
5601	AMEX	BKF	Mon, Aug 25, 2014	41.01	41.20	40.95	41.20
5600	AMEX	BKF	Fri, Aug 22, 2014	41.07	41.07	40.71	40.80
5599	AMEX	BKF	Thu, Aug 21, 2014	41.26	41.26	41.00	41.05
5598	AMEX	BKF	Wed, Aug 20, 2014	41.11	41.28	41.09	41.27
5597	AMEX	BKF	Tue, Aug 19, 2014	40.97	41.27	40.97	41.27
5596	AMEX	BKF	Mon, Aug 18, 2014	40.90	40.98	40.76	40.88
5595	AMEX	BKF	Fri, Aug 15, 2014	40.56	40.63	40.20	40.53
5594	AMEX	BKF	Thu, Aug 14, 2014	40.23	40.30	40.16	40.29
5593	AMEX	BKF	Wed, Aug 13, 2014	40.36	40.61	40.19	40.32
5592	AMEX	BKF	Tue, Aug 12, 2014	40.05	40.14	39.94	40.07
5591	AMEX	BKF	Mon, Aug 11, 2014	39.91	40.22	39.82	40.17
5590	AMEX	BKF	Fri, Aug 8, 2014	39.32	39.68	39.21	39.61
5589	AMEX	BKF	Thu, Aug 7, 2014	39.52	39.52	38.98	39.13
5588	AMEX	BKF	Wed, Aug 6, 2014	39.26	39.56	39.25	39.33
5587	AMEX	BKF	Tue, Aug 5, 2014	39.67	39.87	39.43	39.55
5586	AMEX	BKF	Mon, Aug 4, 2014	39.88	40.05	39.59	40.01
5585	AMEX	BKF	Fri, Aug 1, 2014	39.42	39.79	39.26	39.66
5584	AMEX	BKF	Thu, Jul 31, 2014	39.73	39.86	39.38	39.56
5583	AMEX	BKF	Wed, Jul 30, 2014	40.34	40.42	39.96	40.14
5582	AMEX	BKF	Tue, Jul 29, 2014	40.64	40.64	40.31	40.35
5581	AMEX	BKF	Mon, Jul 28, 2014	40.39	40.67	40.28	40.62
5580	AMEX	BKF	Fri, Jul 25, 2014	40.41	40.50	40.28	40.35
5579	AMEX	BKF	Thu, Jul 24, 2014	40.38	40.73	40.38	40.57
5578	AMEX	BKF	Wed, Jul 23, 2014	40.28	40.34	40.18	40.23
5577	AMEX	BKF	Tue, Jul 22, 2014	40.19	40.36	40.09	40.31
5576	AMEX	BKF	Mon, Jul 21, 2014	39.37	39.67	39.25	39.63
5575	AMEX	BKF	Fri, Jul 18, 2014	39.35	39.66	39.35	39.52
5574	AMEX	BKF	Thu, Jul 17, 2014	39.32	39.33	38.73	38.85
5573	AMEX	BKF	Wed, Jul 16, 2014	39.72	39.83	39.61	39.69
5572	AMEX	BKF	Tue, Jul 15, 2014	39.43	39.60	39.33	39.54
5571	AMEX	BKF	Mon, Jul 14, 2014	39.30	39.61	39.30	39.55
5570	AMEX	BKF	Fri, Jul 11, 2014	39.10	39.25	38.99	39.19
5569	AMEX	BKF	Thu, Jul 10, 2014	38.84	39.17	38.56	39.17
5568	AMEX	BKF	Wed, Jul 9, 2014	39.04	39.40	39.04	39.33
5567	AMEX	BKF	Tue, Jul 8, 2014	39.51	39.51	39.08	39.18
5566	AMEX	BKF	Mon, Jul 7, 2014	39.34	39.49	39.27	39.40
5565	AMEX	BKF	Thu, Jul 3, 2014	39.03	39.41	39.03	39.36
5564	AMEX	BKF	Wed, Jul 2, 2014	39.06	39.26	39.01	39.18
5563	AMEX	BKF	Tue, Jul 1, 2014	38.68	38.90	38.65	38.70
5562	AMEX	BKF	Mon, Jun 30, 2014	38.68	38.68	38.49	38.55
5561	AMEX	BKF	Fri, Jun 27, 2014	38.48	38.66	38.42	38.65
5560	AMEX	BKF	Thu, Jun 26, 2014	38.55	38.69	38.49	38.59
5559	AMEX	BKF	Wed, Jun 25, 2014	38.44	38.56	38.37	38.52
5558	AMEX	BKF	Tue, Jun 24, 2014	38.97	39.36	38.86	38.89
5557	AMEX	BKF	Mon, Jun 23, 2014	38.93	38.95	38.71	38.94
5556	AMEX	BKF	Fri, Jun 20, 2014	39.08	39.14	39.00	39.13
5555	AMEX	BKF	Thu, Jun 19, 2014	39.30	39.33	39.00	39.13
5554	AMEX	BKF	Wed, Jun 18, 2014	38.91	39.54	38.83	39.54
5553	AMEX	BKF	Tue, Jun 17, 2014	39.04	39.04	38.82	39.00
5552	AMEX	BKF	Mon, Jun 16, 2014	39.11	39.17	38.96	39.04
5551	AMEX	BKF	Fri, Jun 13, 2014	39.16	39.33	39.00	39.32
5550	AMEX	BKF	Thu, Jun 12, 2014	39.26	39.31	38.99	39.09
5549	AMEX	BKF	Wed, Jun 11, 2014	39.20	39.30	39.11	39.21
5548	AMEX	BKF	Tue, Jun 10, 2014	39.04	39.32	39.04	39.27
5547	AMEX	BKF	Mon, Jun 9, 2014	38.68	39.15	38.68	39.09
5546	AMEX	BKF	Fri, Jun 6, 2014	38.54	38.63	38.50	38.58
5545	AMEX	BKF	Thu, Jun 5, 2014	38.20	38.22	38.00	38.12
5544	AMEX	BKF	Wed, Jun 4, 2014	37.78	37.81	37.69	37.75
5543	AMEX	BKF	Tue, Jun 3, 2014	37.70	38.08	37.70	38.05
5542	AMEX	BKF	Mon, Jun 2, 2014	37.75	37.87	37.72	37.78
5541	AMEX	BKF	Fri, May 30, 2014	37.70	37.81	37.48	37.52
5540	AMEX	BKF	Thu, May 29, 2014	37.86	37.91	37.78	37.85
5539	AMEX	BKF	Wed, May 28, 2014	37.75	37.97	37.71	37.89
5538	AMEX	BKF	Tue, May 27, 2014	37.99	38.02	37.56	37.65
5537	AMEX	BKF	Fri, May 23, 2014	38.11	38.22	38.07	38.08
5536	AMEX	BKF	Thu, May 22, 2014	38.00	38.08	37.95	38.04
5535	AMEX	BKF	Wed, May 21, 2014	37.71	37.92	37.71	37.80
5534	AMEX	BKF	Tue, May 20, 2014	37.60	37.90	37.43	37.54
5533	AMEX	BKF	Mon, May 19, 2014	37.70	37.83	37.70	37.77
5532	AMEX	BKF	Fri, May 16, 2014	37.57	37.88	37.53	37.86
5531	AMEX	BKF	Thu, May 15, 2014	37.51	37.57	37.14	37.30
5530	AMEX	BKF	Wed, May 14, 2014	37.42	37.71	37.42	37.59
5529	AMEX	BKF	Tue, May 13, 2014	37.21	37.47	37.17	37.29
5528	AMEX	BKF	Mon, May 12, 2014	36.96	37.19	36.96	37.17
5527	AMEX	BKF	Fri, May 9, 2014	36.29	36.54	36.29	36.40
5526	AMEX	BKF	Thu, May 8, 2014	36.56	36.56	36.29	36.29
5525	AMEX	BKF	Wed, May 7, 2014	36.08	36.53	36.08	36.49
5524	AMEX	BKF	Tue, May 6, 2014	36.07	36.48	36.07	36.30
5523	AMEX	BKF	Mon, May 5, 2014	35.91	36.08	35.88	36.03
5522	AMEX	BKF	Fri, May 2, 2014	35.89	36.30	35.85	36.30
5521	AMEX	BKF	Thu, May 1, 2014	35.84	36.00	35.64	35.88
5520	AMEX	BKF	Wed, Apr 30, 2014	35.74	35.91	35.74	35.91
5519	AMEX	BKF	Tue, Apr 29, 2014	36.05	36.41	36.05	36.10
5518	AMEX	BKF	Mon, Apr 28, 2014	35.61	36.00	35.51	35.91
5517	AMEX	BKF	Fri, Apr 25, 2014	35.78	35.78	35.54	35.78
5516	AMEX	BKF	Thu, Apr 24, 2014	36.20	36.22	35.88	36.20
5515	AMEX	BKF	Wed, Apr 23, 2014	36.32	36.32	36.07	36.28
5514	AMEX	BKF	Tue, Apr 22, 2014	36.48	36.65	36.43	36.47
5513	AMEX	BKF	Mon, Apr 21, 2014	36.69	36.74	36.48	36.62
5512	AMEX	BKF	Thu, Apr 17, 2014	36.33	37.02	36.24	36.92
5511	AMEX	BKF	Wed, Apr 16, 2014	36.25	36.40	36.09	36.37
5510	AMEX	BKF	Tue, Apr 15, 2014	36.48	36.48	35.60	35.91
5509	AMEX	BKF	Mon, Apr 14, 2014	37.04	37.04	36.68	36.84
5508	AMEX	BKF	Fri, Apr 11, 2014	36.64	37.04	36.64	37.04
5507	AMEX	BKF	Thu, Apr 10, 2014	37.34	37.54	36.94	37.04
5506	AMEX	BKF	Wed, Apr 9, 2014	36.86	37.32	36.67	37.15
5505	AMEX	BKF	Tue, Apr 8, 2014	37.14	37.32	36.79	36.84
5504	AMEX	BKF	Mon, Apr 7, 2014	36.39	36.66	36.39	36.58
5503	AMEX	BKF	Fri, Apr 4, 2014	36.85	37.15	36.36	36.39
5502	AMEX	BKF	Thu, Apr 3, 2014	36.63	36.63	36.11	36.47
5501	AMEX	BKF	Wed, Apr 2, 2014	36.31	36.77	36.31	36.74
5500	AMEX	BKF	Tue, Apr 1, 2014	36.44	36.50	36.27	36.44
5499	AMEX	BKF	Mon, Mar 31, 2014	36.08	36.36	36.07	36.22
5498	AMEX	BKF	Fri, Mar 28, 2014	35.83	36.15	35.83	35.89
5497	AMEX	BKF	Thu, Mar 27, 2014	35.07	35.51	35.07	35.47
5496	AMEX	BKF	Wed, Mar 26, 2014	35.18	35.34	34.93	34.97
5495	AMEX	BKF	Tue, Mar 25, 2014	34.83	35.13	34.77	34.93
5494	AMEX	BKF	Mon, Mar 24, 2014	34.58	34.64	34.37	34.58
5493	AMEX	BKF	Fri, Mar 21, 2014	34.06	34.60	33.97	34.24
5492	AMEX	BKF	Thu, Mar 20, 2014	33.49	33.94	33.42	33.75
5491	AMEX	BKF	Wed, Mar 19, 2014	34.03	34.16	33.65	33.69
5490	AMEX	BKF	Tue, Mar 18, 2014	33.59	34.15	33.59	34.13
5489	AMEX	BKF	Mon, Mar 17, 2014	33.35	33.53	33.35	33.46
5488	AMEX	BKF	Fri, Mar 14, 2014	32.94	33.29	32.94	33.14
5487	AMEX	BKF	Thu, Mar 13, 2014	33.70	33.79	32.91	33.04
5486	AMEX	BKF	Wed, Mar 12, 2014	33.61	33.79	33.51	33.78
5485	AMEX	BKF	Tue, Mar 11, 2014	34.22	34.37	33.77	33.80
5484	AMEX	BKF	Mon, Mar 10, 2014	34.22	34.22	33.95	34.19
5483	AMEX	BKF	Fri, Mar 7, 2014	34.77	34.81	34.35	34.54
5482	AMEX	BKF	Thu, Mar 6, 2014	34.94	35.24	34.92	34.97
5481	AMEX	BKF	Wed, Mar 5, 2014	34.61	34.75	34.46	34.75
5480	AMEX	BKF	Tue, Mar 4, 2014	34.83	34.98	34.65	34.75
5479	AMEX	BKF	Mon, Mar 3, 2014	34.03	34.23	33.82	34.23
5478	AMEX	BKF	Fri, Feb 28, 2014	35.24	35.39	34.83	35.00
5477	AMEX	BKF	Thu, Feb 27, 2014	34.99	35.37	34.91	35.37
5476	AMEX	BKF	Wed, Feb 26, 2014	34.75	34.91	34.57	34.64
5475	AMEX	BKF	Tue, Feb 25, 2014	35.00	35.00	34.55	34.68
5474	AMEX	BKF	Mon, Feb 24, 2014	35.04	35.35	35.02	35.11
5473	AMEX	BKF	Fri, Feb 21, 2014	35.11	35.33	35.11	35.30
5472	AMEX	BKF	Thu, Feb 20, 2014	34.85	35.15	34.64	35.04
5471	AMEX	BKF	Wed, Feb 19, 2014	34.75	35.10	34.75	34.92
5470	AMEX	BKF	Tue, Feb 18, 2014	35.22	35.25	34.93	34.99
5469	AMEX	BKF	Fri, Feb 14, 2014	35.15	35.46	35.00	35.35
5468	AMEX	BKF	Thu, Feb 13, 2014	34.42	35.03	34.35	34.99
5467	AMEX	BKF	Wed, Feb 12, 2014	35.19	35.37	34.86	34.88
5466	AMEX	BKF	Tue, Feb 11, 2014	34.56	35.15	34.51	35.09
5465	AMEX	BKF	Mon, Feb 10, 2014	34.56	34.56	34.14	34.31
5464	AMEX	BKF	Fri, Feb 7, 2014	34.71	34.89	34.49	34.65
5463	AMEX	BKF	Thu, Feb 6, 2014	33.91	34.57	33.91	34.49
5462	AMEX	BKF	Wed, Feb 5, 2014	33.90	33.98	33.54	33.77
5461	AMEX	BKF	Tue, Feb 4, 2014	33.65	34.08	33.61	33.97
5460	AMEX	BKF	Mon, Feb 3, 2014	34.03	34.04	33.28	33.29
5459	AMEX	BKF	Fri, Jan 31, 2014	33.94	34.47	33.87	34.25
5458	AMEX	BKF	Thu, Jan 30, 2014	34.61	34.70	34.29	34.34
5457	AMEX	BKF	Wed, Jan 29, 2014	34.04	34.43	33.84	34.13
5456	AMEX	BKF	Tue, Jan 28, 2014	34.45	34.67	34.40	34.46
5455	AMEX	BKF	Mon, Jan 27, 2014	34.43	34.62	34.01	34.31
5454	AMEX	BKF	Fri, Jan 24, 2014	35.00	35.00	34.49	34.54
5453	AMEX	BKF	Thu, Jan 23, 2014	36.05	36.05	35.28	35.44
5452	AMEX	BKF	Wed, Jan 22, 2014	36.19	36.49	36.10	36.47
5451	AMEX	BKF	Tue, Jan 21, 2014	36.06	36.13	35.73	35.86
5450	AMEX	BKF	Fri, Jan 17, 2014	36.12	36.15	35.90	36.03
5449	AMEX	BKF	Thu, Jan 16, 2014	36.39	36.39	36.11	36.13
5448	AMEX	BKF	Wed, Jan 15, 2014	36.45	36.49	36.34	36.34
5447	AMEX	BKF	Tue, Jan 14, 2014	36.09	36.40	35.98	36.34
5446	AMEX	BKF	Mon, Jan 13, 2014	36.41	36.46	35.89	35.94
5445	AMEX	BKF	Fri, Jan 10, 2014	35.92	36.47	35.92	36.37
5444	AMEX	BKF	Thu, Jan 9, 2014	35.95	35.95	35.58	35.74
5443	AMEX	BKF	Wed, Jan 8, 2014	36.15	36.31	36.02	36.09
5442	AMEX	BKF	Tue, Jan 7, 2014	36.14	36.30	36.00	36.05
5441	AMEX	BKF	Mon, Jan 6, 2014	36.19	36.38	36.05	36.09
5440	AMEX	BKF	Fri, Jan 3, 2014	36.67	36.80	36.34	36.46
5439	AMEX	BKF	Thu, Jan 2, 2014	37.16	37.26	36.51	36.65
5438	AMEX	BKF	Tue, Dec 31, 2013	37.50	37.76	37.42	37.69
5437	AMEX	BKF	Mon, Dec 30, 2013	37.49	37.64	37.40	37.43
5436	AMEX	BKF	Fri, Dec 27, 2013	37.33	37.58	37.33	37.58
5435	AMEX	BKF	Thu, Dec 26, 2013	37.17	37.25	37.06	37.11
5434	AMEX	BKF	Tue, Dec 24, 2013	37.22	37.44	37.22	37.40
5433	AMEX	BKF	Mon, Dec 23, 2013	37.02	37.20	36.93	37.02
5432	AMEX	BKF	Fri, Dec 20, 2013	36.90	37.08	36.76	36.79
5431	AMEX	BKF	Thu, Dec 19, 2013	37.08	37.15	36.68	36.99
5430	AMEX	BKF	Wed, Dec 18, 2013	37.08	37.93	36.86	37.63
5429	AMEX	BKF	Tue, Dec 17, 2013	37.27	37.30	37.07	37.09
5428	AMEX	BKF	Mon, Dec 16, 2013	37.43	37.75	37.36	37.36
5427	AMEX	BKF	Fri, Dec 13, 2013	37.34	37.39	37.14	37.26
5426	AMEX	BKF	Thu, Dec 12, 2013	37.23	37.29	37.03	37.20
5425	AMEX	BKF	Wed, Dec 11, 2013	38.06	38.06	37.38	37.50
5424	AMEX	BKF	Tue, Dec 10, 2013	38.24	38.55	38.24	38.52
5423	AMEX	BKF	Mon, Dec 9, 2013	38.41	38.63	38.41	38.46
5422	AMEX	BKF	Fri, Dec 6, 2013	38.15	38.50	38.07	38.42
5421	AMEX	BKF	Thu, Dec 5, 2013	37.60	37.86	37.60	37.65
5420	AMEX	BKF	Wed, Dec 4, 2013	37.51	37.88	37.43	37.81
5419	AMEX	BKF	Tue, Dec 3, 2013	37.73	37.98	37.40	37.69
5418	AMEX	BKF	Mon, Dec 2, 2013	38.49	38.49	37.84	37.88
5417	AMEX	BKF	Fri, Nov 29, 2013	38.40	38.66	38.35	38.63
5416	AMEX	BKF	Wed, Nov 27, 2013	38.23	38.57	38.23	38.45
5415	AMEX	BKF	Tue, Nov 26, 2013	38.12	38.26	38.02	38.24
5414	AMEX	BKF	Mon, Nov 25, 2013	38.58	38.70	38.13	38.24
5413	AMEX	BKF	Fri, Nov 22, 2013	38.60	38.86	38.51	38.78
5412	AMEX	BKF	Thu, Nov 21, 2013	38.36	38.52	38.25	38.48
5411	AMEX	BKF	Wed, Nov 20, 2013	38.98	38.98	38.42	38.45
5410	AMEX	BKF	Tue, Nov 19, 2013	39.37	39.37	38.88	38.91
5409	AMEX	BKF	Mon, Nov 18, 2013	39.22	39.59	39.15	39.23
5408	AMEX	BKF	Fri, Nov 15, 2013	38.30	38.75	38.15	38.50
5407	AMEX	BKF	Thu, Nov 14, 2013	37.17	37.69	37.08	37.61
5406	AMEX	BKF	Wed, Nov 13, 2013	36.58	37.10	36.50	37.09
5405	AMEX	BKF	Tue, Nov 12, 2013	37.15	37.26	36.79	36.91
5404	AMEX	BKF	Mon, Nov 11, 2013	37.38	37.51	37.21	37.27
5403	AMEX	BKF	Fri, Nov 8, 2013	37.14	37.38	36.98	37.36
5402	AMEX	BKF	Thu, Nov 7, 2013	38.08	38.13	37.42	37.47
5401	AMEX	BKF	Wed, Nov 6, 2013	38.14	38.32	38.09	38.14
5400	AMEX	BKF	Tue, Nov 5, 2013	38.28	38.37	38.13	38.13
5399	AMEX	BKF	Mon, Nov 4, 2013	38.87	38.89	38.77	38.87
5398	AMEX	BKF	Fri, Nov 1, 2013	38.71	38.85	38.45	38.65
5397	AMEX	BKF	Thu, Oct 31, 2013	38.94	39.01	38.55	38.57
5396	AMEX	BKF	Wed, Oct 30, 2013	38.87	39.00	38.61	38.85
5395	AMEX	BKF	Tue, Oct 29, 2013	38.61	38.73	38.61	38.69
5394	AMEX	BKF	Mon, Oct 28, 2013	38.26	38.55	38.26	38.47
5393	AMEX	BKF	Fri, Oct 25, 2013	38.17	38.37	38.14	38.30
5392	AMEX	BKF	Thu, Oct 24, 2013	38.33	38.42	38.03	38.16
5391	AMEX	BKF	Wed, Oct 23, 2013	38.88	38.88	38.39	38.40
5390	AMEX	BKF	Tue, Oct 22, 2013	39.29	39.67	39.29	39.44
5389	AMEX	BKF	Mon, Oct 21, 2013	39.42	39.42	39.09	39.25
5388	AMEX	BKF	Fri, Oct 18, 2013	39.29	39.46	39.15	39.19
5387	AMEX	BKF	Thu, Oct 17, 2013	38.73	39.13	38.73	39.08
5386	AMEX	BKF	Wed, Oct 16, 2013	39.01	39.20	38.86	39.03
5385	AMEX	BKF	Tue, Oct 15, 2013	38.98	39.02	38.72	38.81
5384	AMEX	BKF	Mon, Oct 14, 2013	38.49	39.29	38.49	39.19
5383	AMEX	BKF	Fri, Oct 11, 2013	38.74	38.88	38.58	38.85
5382	AMEX	BKF	Thu, Oct 10, 2013	38.50	38.80	38.46	38.76
5381	AMEX	BKF	Wed, Oct 9, 2013	38.11	38.18	37.83	38.09
5380	AMEX	BKF	Tue, Oct 8, 2013	38.29	38.29	37.72	37.78
5379	AMEX	BKF	Mon, Oct 7, 2013	37.75	38.09	37.75	37.95
5378	AMEX	BKF	Fri, Oct 4, 2013	37.91	38.23	37.82	38.18
5377	AMEX	BKF	Thu, Oct 3, 2013	38.00	38.04	37.50	37.69
5376	AMEX	BKF	Wed, Oct 2, 2013	37.49	37.86	37.47	37.86
5375	AMEX	BKF	Tue, Oct 1, 2013	37.34	37.78	37.34	37.78
5374	AMEX	BKF	Mon, Sep 30, 2013	37.08	37.33	37.08	37.24
5373	AMEX	BKF	Fri, Sep 27, 2013	37.56	37.67	37.41	37.49
5372	AMEX	BKF	Thu, Sep 26, 2013	37.90	38.10	37.70	37.92
5371	AMEX	BKF	Wed, Sep 25, 2013	38.10	38.10	37.73	37.87
5370	AMEX	BKF	Tue, Sep 24, 2013	38.14	38.27	37.90	38.10
5369	AMEX	BKF	Mon, Sep 23, 2013	38.12	38.45	38.12	38.31
5368	AMEX	BKF	Fri, Sep 20, 2013	38.75	38.75	38.05	38.09
5367	AMEX	BKF	Thu, Sep 19, 2013	38.87	38.88	38.51	38.70
5366	AMEX	BKF	Wed, Sep 18, 2013	37.62	39.04	37.52	38.96
5365	AMEX	BKF	Tue, Sep 17, 2013	37.60	37.71	37.60	37.69
5364	AMEX	BKF	Mon, Sep 16, 2013	37.73	37.90	37.51	37.55
5363	AMEX	BKF	Fri, Sep 13, 2013	37.09	37.40	36.99	37.35
5362	AMEX	BKF	Thu, Sep 12, 2013	37.38	37.38	37.00	37.01
5361	AMEX	BKF	Wed, Sep 11, 2013	37.31	37.54	37.17	37.47
5360	AMEX	BKF	Tue, Sep 10, 2013	37.52	37.61	37.32	37.51
5359	AMEX	BKF	Mon, Sep 9, 2013	36.50	37.18	36.50	37.11
5358	AMEX	BKF	Fri, Sep 6, 2013	36.10	36.31	35.90	36.13
5357	AMEX	BKF	Thu, Sep 5, 2013	35.17	35.82	35.16	35.74
5356	AMEX	BKF	Wed, Sep 4, 2013	34.67	35.07	34.64	35.02
5355	AMEX	BKF	Tue, Sep 3, 2013	34.63	34.66	34.33	34.39
5354	AMEX	BKF	Fri, Aug 30, 2013	34.23	34.23	33.88	34.17
5353	AMEX	BKF	Thu, Aug 29, 2013	34.00	34.28	33.82	33.87
5352	AMEX	BKF	Wed, Aug 28, 2013	33.68	34.12	33.54	33.81
5351	AMEX	BKF	Tue, Aug 27, 2013	34.00	34.09	33.84	33.90
5350	AMEX	BKF	Mon, Aug 26, 2013	34.94	35.00	34.50	34.60
5349	AMEX	BKF	Fri, Aug 23, 2013	34.76	35.03	34.53	34.99
5348	AMEX	BKF	Thu, Aug 22, 2013	34.23	34.53	34.23	34.53
5347	AMEX	BKF	Wed, Aug 21, 2013	34.10	34.11	33.62	33.71
5346	AMEX	BKF	Tue, Aug 20, 2013	34.42	34.71	34.41	34.50
5345	AMEX	BKF	Mon, Aug 19, 2013	34.95	35.01	34.61	34.62
5344	AMEX	BKF	Fri, Aug 16, 2013	35.38	35.46	35.00	35.05
5343	AMEX	BKF	Thu, Aug 15, 2013	35.53	35.63	35.27	35.56
5342	AMEX	BKF	Wed, Aug 14, 2013	35.97	36.00	35.83	35.87
5341	AMEX	BKF	Tue, Aug 13, 2013	35.70	35.90	35.64	35.77
5340	AMEX	BKF	Mon, Aug 12, 2013	35.38	35.67	35.33	35.44
5339	AMEX	BKF	Fri, Aug 9, 2013	34.88	35.17	34.80	35.00
5338	AMEX	BKF	Thu, Aug 8, 2013	34.42	34.88	34.26	34.75
5337	AMEX	BKF	Wed, Aug 7, 2013	34.10	34.27	34.02	34.02
5336	AMEX	BKF	Tue, Aug 6, 2013	34.69	34.70	34.32	34.42
5335	AMEX	BKF	Mon, Aug 5, 2013	34.97	35.00	34.80	34.86
5334	AMEX	BKF	Fri, Aug 2, 2013	35.03	35.38	35.03	35.19
5333	AMEX	BKF	Thu, Aug 1, 2013	35.03	35.49	35.03	35.28
5332	AMEX	BKF	Wed, Jul 31, 2013	34.73	34.94	34.45	34.61
5331	AMEX	BKF	Tue, Jul 30, 2013	35.08	35.16	34.72	34.76
5330	AMEX	BKF	Mon, Jul 29, 2013	35.22	35.30	35.07	35.07
5329	AMEX	BKF	Fri, Jul 26, 2013	35.41	35.62	35.07	35.59
5328	AMEX	BKF	Thu, Jul 25, 2013	35.25	35.58	35.24	35.57
5327	AMEX	BKF	Wed, Jul 24, 2013	35.70	35.70	35.11	35.32
5326	AMEX	BKF	Tue, Jul 23, 2013	35.85	35.87	35.63	35.77
5325	AMEX	BKF	Mon, Jul 22, 2013	34.95	35.32	34.89	35.27
5324	AMEX	BKF	Fri, Jul 19, 2013	35.05	35.09	34.98	35.06
5323	AMEX	BKF	Thu, Jul 18, 2013	35.11	35.30	35.02	35.08
5322	AMEX	BKF	Wed, Jul 17, 2013	35.17	35.31	35.11	35.25
5321	AMEX	BKF	Tue, Jul 16, 2013	35.00	35.00	34.69	34.91
5320	AMEX	BKF	Mon, Jul 15, 2013	34.43	34.96	34.43	34.91
5319	AMEX	BKF	Fri, Jul 12, 2013	34.40	34.46	34.24	34.37
5318	AMEX	BKF	Thu, Jul 11, 2013	34.30	34.73	34.16	34.72
5317	AMEX	BKF	Wed, Jul 10, 2013	33.34	33.48	33.16	33.26
5316	AMEX	BKF	Tue, Jul 9, 2013	33.40	33.59	33.33	33.48
5315	AMEX	BKF	Mon, Jul 8, 2013	33.15	33.43	33.09	33.18
5314	AMEX	BKF	Fri, Jul 5, 2013	33.34	33.34	32.80	33.08
5313	AMEX	BKF	Wed, Jul 3, 2013	33.00	33.33	32.84	33.14
5312	AMEX	BKF	Tue, Jul 2, 2013	33.93	34.06	33.12	33.36
5311	AMEX	BKF	Mon, Jul 1, 2013	34.16	34.25	33.96	34.08
5310	AMEX	BKF	Fri, Jun 28, 2013	33.76	34.17	33.70	34.05
5309	AMEX	BKF	Thu, Jun 27, 2013	33.63	34.06	33.60	33.93
5308	AMEX	BKF	Wed, Jun 26, 2013	33.95	34.25	33.88	34.13
5307	AMEX	BKF	Tue, Jun 25, 2013	33.56	33.75	33.24	33.71
5306	AMEX	BKF	Mon, Jun 24, 2013	33.05	33.47	32.62	33.20
5305	AMEX	BKF	Fri, Jun 21, 2013	33.91	34.15	33.43	33.89
5304	AMEX	BKF	Thu, Jun 20, 2013	33.99	33.99	33.11	33.52
5303	AMEX	BKF	Wed, Jun 19, 2013	35.62	35.62	34.70	34.72
5302	AMEX	BKF	Tue, Jun 18, 2013	35.78	35.87	35.57	35.82
5301	AMEX	BKF	Mon, Jun 17, 2013	35.91	36.14	35.64	35.83
5300	AMEX	BKF	Fri, Jun 14, 2013	35.97	36.10	35.43	35.50
5299	AMEX	BKF	Thu, Jun 13, 2013	35.38	36.15	35.33	36.05
5298	AMEX	BKF	Wed, Jun 12, 2013	35.98	35.99	35.43	35.52
5297	AMEX	BKF	Tue, Jun 11, 2013	35.72	36.05	35.61	35.81
5296	AMEX	BKF	Mon, Jun 10, 2013	36.74	36.74	36.37	36.56
5295	AMEX	BKF	Fri, Jun 7, 2013	36.91	37.27	36.79	36.99
5294	AMEX	BKF	Thu, Jun 6, 2013	36.88	37.35	36.83	37.35
5293	AMEX	BKF	Wed, Jun 5, 2013	37.61	37.61	36.98	37.00
5292	AMEX	BKF	Tue, Jun 4, 2013	37.98	38.03	37.45	37.61
5291	AMEX	BKF	Mon, Jun 3, 2013	37.72	38.05	37.56	38.03
5290	AMEX	BKF	Fri, May 31, 2013	38.19	38.19	37.46	37.52
5289	AMEX	BKF	Thu, May 30, 2013	38.37	38.72	38.34	38.45
5288	AMEX	BKF	Wed, May 29, 2013	38.88	38.88	38.40	38.42
5287	AMEX	BKF	Tue, May 28, 2013	39.42	39.52	39.11	39.16
5286	AMEX	BKF	Fri, May 24, 2013	38.86	38.91	38.68	38.88
5285	AMEX	BKF	Thu, May 23, 2013	38.97	39.25	38.66	39.21
5284	AMEX	BKF	Wed, May 22, 2013	40.06	40.40	39.46	39.61
5283	AMEX	BKF	Tue, May 21, 2013	39.98	40.17	39.78	40.06
5282	AMEX	BKF	Mon, May 20, 2013	39.87	40.10	39.82	40.10
5281	AMEX	BKF	Fri, May 17, 2013	39.70	39.87	39.62	39.75
5280	AMEX	BKF	Thu, May 16, 2013	39.58	39.76	39.45	39.50
5279	AMEX	BKF	Wed, May 15, 2013	39.63	39.76	39.53	39.67
5278	AMEX	BKF	Tue, May 14, 2013	39.52	39.81	39.51	39.63
5277	AMEX	BKF	Mon, May 13, 2013	39.70	39.78	39.55	39.62
5276	AMEX	BKF	Fri, May 10, 2013	40.11	40.13	39.86	40.03
5275	AMEX	BKF	Thu, May 9, 2013	40.28	40.41	39.97	40.08
5274	AMEX	BKF	Wed, May 8, 2013	40.28	40.50	40.26	40.45
5273	AMEX	BKF	Tue, May 7, 2013	39.90	40.31	39.90	40.23
5272	AMEX	BKF	Mon, May 6, 2013	39.61	39.71	39.53	39.69
5271	AMEX	BKF	Fri, May 3, 2013	39.52	39.98	39.52	39.72
5270	AMEX	BKF	Thu, May 2, 2013	39.27	39.33	39.13	39.32
5269	AMEX	BKF	Wed, May 1, 2013	39.36	39.47	38.88	38.99
5268	AMEX	BKF	Tue, Apr 30, 2013	38.95	39.54	38.88	39.50
5267	AMEX	BKF	Mon, Apr 29, 2013	38.71	39.00	38.66	38.91
5266	AMEX	BKF	Fri, Apr 26, 2013	38.66	38.77	38.30	38.50
5265	AMEX	BKF	Thu, Apr 25, 2013	38.81	39.05	38.71	38.86
5264	AMEX	BKF	Wed, Apr 24, 2013	38.34	38.76	38.30	38.65
5263	AMEX	BKF	Tue, Apr 23, 2013	37.89	38.31	37.81	38.17
5262	AMEX	BKF	Mon, Apr 22, 2013	37.95	38.06	37.72	38.04
5261	AMEX	BKF	Fri, Apr 19, 2013	37.76	37.96	37.68	37.93
5260	AMEX	BKF	Thu, Apr 18, 2013	37.35	37.35	37.01	37.22
5259	AMEX	BKF	Wed, Apr 17, 2013	37.41	37.43	36.87	37.07
5258	AMEX	BKF	Tue, Apr 16, 2013	37.79	37.88	37.53	37.82
5257	AMEX	BKF	Mon, Apr 15, 2013	37.67	37.71	37.08	37.08
5256	AMEX	BKF	Fri, Apr 12, 2013	38.28	38.33	37.90	38.24
5255	AMEX	BKF	Thu, Apr 11, 2013	38.66	38.76	38.54	38.56
5254	AMEX	BKF	Wed, Apr 10, 2013	38.78	39.09	38.76	38.86
5253	AMEX	BKF	Tue, Apr 9, 2013	38.12	38.69	38.06	38.52
5252	AMEX	BKF	Mon, Apr 8, 2013	37.75	38.01	37.69	37.98
5251	AMEX	BKF	Fri, Apr 5, 2013	37.25	38.02	37.17	37.93
5250	AMEX	BKF	Thu, Apr 4, 2013	37.97	38.02	37.67	37.91
5249	AMEX	BKF	Wed, Apr 3, 2013	38.17	38.32	37.85	37.93
5248	AMEX	BKF	Tue, Apr 2, 2013	38.64	38.67	38.37	38.42
5247	AMEX	BKF	Mon, Apr 1, 2013	38.87	38.88	38.41	38.47
5246	AMEX	BKF	Thu, Mar 28, 2013	38.68	38.87	38.61	38.85
5245	AMEX	BKF	Wed, Mar 27, 2013	38.49	38.84	38.39	38.84
5244	AMEX	BKF	Tue, Mar 26, 2013	38.63	38.85	38.63	38.70
5243	AMEX	BKF	Mon, Mar 25, 2013	38.81	38.83	38.28	38.44
5242	AMEX	BKF	Fri, Mar 22, 2013	38.64	38.76	38.56	38.67
5241	AMEX	BKF	Thu, Mar 21, 2013	38.85	38.94	38.57	38.61
5240	AMEX	BKF	Wed, Mar 20, 2013	39.10	39.17	39.00	39.07
5239	AMEX	BKF	Tue, Mar 19, 2013	38.94	39.03	38.43	38.70
5238	AMEX	BKF	Mon, Mar 18, 2013	39.12	39.31	39.04	39.14
5237	AMEX	BKF	Fri, Mar 15, 2013	39.74	39.81	39.62	39.77
5236	AMEX	BKF	Thu, Mar 14, 2013	40.01	40.09	39.86	39.92
5235	AMEX	BKF	Wed, Mar 13, 2013	39.97	39.97	39.65	39.68
5234	AMEX	BKF	Tue, Mar 12, 2013	40.55	40.59	40.10	40.22
5233	AMEX	BKF	Mon, Mar 11, 2013	40.75	40.78	40.56	40.69
5232	AMEX	BKF	Fri, Mar 8, 2013	40.94	41.06	40.69	40.98
5231	AMEX	BKF	Thu, Mar 7, 2013	40.36	40.60	40.35	40.57
5230	AMEX	BKF	Wed, Mar 6, 2013	40.08	40.25	39.95	40.19
5229	AMEX	BKF	Tue, Mar 5, 2013	39.78	39.97	39.70	39.73
5228	AMEX	BKF	Mon, Mar 4, 2013	39.29	39.43	39.13	39.43
5227	AMEX	BKF	Fri, Mar 1, 2013	39.56	39.83	39.50	39.75
5226	AMEX	BKF	Thu, Feb 28, 2013	40.02	40.15	39.86	39.88
5225	AMEX	BKF	Wed, Feb 27, 2013	39.56	40.07	39.56	40.02
5224	AMEX	BKF	Tue, Feb 26, 2013	39.56	39.68	39.21	39.61
5223	AMEX	BKF	Mon, Feb 25, 2013	40.25	40.35	39.40	39.43
5222	AMEX	BKF	Fri, Feb 22, 2013	40.03	40.07	39.80	40.04
5221	AMEX	BKF	Thu, Feb 21, 2013	40.05	40.12	39.60	39.81
5220	AMEX	BKF	Wed, Feb 20, 2013	41.02	41.06	40.36	40.39
5219	AMEX	BKF	Tue, Feb 19, 2013	41.05	41.17	40.99	41.05
5218	AMEX	BKF	Fri, Feb 15, 2013	41.21	41.29	41.05	41.14
5217	AMEX	BKF	Thu, Feb 14, 2013	41.09	41.25	41.07	41.19
5216	AMEX	BKF	Wed, Feb 13, 2013	41.26	41.42	41.25	41.31
5215	AMEX	BKF	Tue, Feb 12, 2013	41.05	41.27	40.93	41.10
5214	AMEX	BKF	Mon, Feb 11, 2013	41.16	41.16	40.92	41.03
5213	AMEX	BKF	Fri, Feb 8, 2013	40.98	41.21	40.98	41.16
5212	AMEX	BKF	Thu, Feb 7, 2013	41.39	41.39	40.74	40.92
5211	AMEX	BKF	Wed, Feb 6, 2013	41.34	41.47	41.13	41.47
5210	AMEX	BKF	Tue, Feb 5, 2013	41.77	41.77	41.46	41.52
5209	AMEX	BKF	Mon, Feb 4, 2013	41.73	41.78	41.32	41.40
5208	AMEX	BKF	Fri, Feb 1, 2013	42.09	42.29	42.01	42.18
5207	AMEX	BKF	Thu, Jan 31, 2013	41.87	42.07	41.82	41.94
5206	AMEX	BKF	Wed, Jan 30, 2013	42.00	42.12	41.91	42.04
5205	AMEX	BKF	Tue, Jan 29, 2013	41.83	42.26	41.83	42.23
5204	AMEX	BKF	Mon, Jan 28, 2013	42.03	42.03	41.59	41.68
5203	AMEX	BKF	Fri, Jan 25, 2013	41.93	41.95	41.65	41.89
5202	AMEX	BKF	Thu, Jan 24, 2013	41.92	42.17	41.76	41.88
5201	AMEX	BKF	Wed, Jan 23, 2013	41.97	42.01	41.80	41.97
5200	AMEX	BKF	Tue, Jan 22, 2013	41.97	42.04	41.86	42.01
5199	AMEX	BKF	Fri, Jan 18, 2013	42.01	42.15	41.90	42.08
5198	AMEX	BKF	Thu, Jan 17, 2013	41.80	42.02	41.75	41.89
5197	AMEX	BKF	Wed, Jan 16, 2013	41.26	41.57	41.26	41.54
5196	AMEX	BKF	Tue, Jan 15, 2013	41.58	41.66	41.47	41.65
5195	AMEX	BKF	Mon, Jan 14, 2013	41.78	41.83	41.59	41.70
5194	AMEX	BKF	Fri, Jan 11, 2013	41.54	41.54	41.28	41.32
5193	AMEX	BKF	Thu, Jan 10, 2013	41.66	41.92	41.49	41.83
5192	AMEX	BKF	Wed, Jan 9, 2013	41.43	41.57	41.33	41.50
5191	AMEX	BKF	Tue, Jan 8, 2013	41.34	41.38	41.01	41.28
5190	AMEX	BKF	Mon, Jan 7, 2013	41.59	41.72	41.48	41.63
5189	AMEX	BKF	Fri, Jan 4, 2013	41.72	42.01	41.61	41.99
5188	AMEX	BKF	Thu, Jan 3, 2013	41.71	42.19	41.69	41.89
5187	AMEX	BKF	Wed, Jan 2, 2013	41.48	42.01	41.48	42.01
5186	AMEX	BKF	Mon, Dec 31, 2012	40.30	40.93	40.13	40.81
5185	AMEX	BKF	Fri, Dec 28, 2012	40.04	40.41	40.04	40.28
5184	AMEX	BKF	Thu, Dec 27, 2012	40.16	40.29	39.91	40.25
5183	AMEX	BKF	Wed, Dec 26, 2012	40.24	40.49	40.23	40.25
5182	AMEX	BKF	Mon, Dec 24, 2012	39.94	40.20	39.81	39.88
5181	AMEX	BKF	Fri, Dec 21, 2012	39.87	40.03	39.71	40.03
5180	AMEX	BKF	Thu, Dec 20, 2012	40.22	40.48	40.14	40.46
5179	AMEX	BKF	Wed, Dec 19, 2012	40.23	40.32	40.07	40.12
5178	AMEX	BKF	Tue, Dec 18, 2012	39.60	40.07	39.58	40.05
5177	AMEX	BKF	Mon, Dec 17, 2012	39.68	39.96	39.67	39.87
5176	AMEX	BKF	Fri, Dec 14, 2012	39.73	39.92	39.57	39.83
5175	AMEX	BKF	Thu, Dec 13, 2012	39.69	39.83	39.41	39.59
5174	AMEX	BKF	Wed, Dec 12, 2012	39.93	40.11	39.73	39.82
5173	AMEX	BKF	Tue, Dec 11, 2012	39.61	39.81	39.39	39.68
5172	AMEX	BKF	Mon, Dec 10, 2012	39.19	39.75	39.19	39.64
5171	AMEX	BKF	Fri, Dec 7, 2012	39.12	39.28	39.01	39.26
5170	AMEX	BKF	Thu, Dec 6, 2012	38.86	39.17	38.84	39.14
5169	AMEX	BKF	Wed, Dec 5, 2012	38.64	39.08	38.64	38.89
5168	AMEX	BKF	Tue, Dec 4, 2012	38.22	38.47	38.21	38.23
5167	AMEX	BKF	Mon, Dec 3, 2012	38.50	38.50	38.10	38.12
5166	AMEX	BKF	Fri, Nov 30, 2012	38.33	38.38	38.18	38.27
5165	AMEX	BKF	Thu, Nov 29, 2012	37.97	38.25	37.91	38.12
5164	AMEX	BKF	Wed, Nov 28, 2012	37.38	37.83	37.28	37.82
5163	AMEX	BKF	Tue, Nov 27, 2012	37.96	38.11	37.64	37.67
5162	AMEX	BKF	Mon, Nov 26, 2012	37.95	38.12	37.87	38.12
5161	AMEX	BKF	Fri, Nov 23, 2012	37.86	38.17	37.85	38.16
5160	AMEX	BKF	Wed, Nov 21, 2012	37.53	37.65	37.42	37.58
5159	AMEX	BKF	Tue, Nov 20, 2012	37.36	37.46	37.14	37.51
5158	AMEX	BKF	Mon, Nov 19, 2012	37.33	37.68	37.33	37.66
5157	AMEX	BKF	Fri, Nov 16, 2012	37.08	37.09	36.67	37.03
5156	AMEX	BKF	Thu, Nov 15, 2012	37.01	37.24	36.85	37.01
5155	AMEX	BKF	Wed, Nov 14, 2012	37.53	37.59	36.85	36.94
5154	AMEX	BKF	Tue, Nov 13, 2012	37.40	37.67	37.31	37.45
5153	AMEX	BKF	Mon, Nov 12, 2012	38.09	38.09	37.91	37.96
5152	AMEX	BKF	Fri, Nov 9, 2012	37.83	38.21	37.81	37.92
5151	AMEX	BKF	Thu, Nov 8, 2012	38.52	38.72	38.01	38.03
5150	AMEX	BKF	Wed, Nov 7, 2012	38.87	38.97	38.43	38.58
5149	AMEX	BKF	Tue, Nov 6, 2012	39.10	39.50	39.06	39.37
5148	AMEX	BKF	Mon, Nov 5, 2012	38.85	39.15	38.75	39.10
5147	AMEX	BKF	Fri, Nov 2, 2012	39.27	39.28	38.81	38.87
5146	AMEX	BKF	Thu, Nov 1, 2012	38.72	39.06	38.64	39.05
5145	AMEX	BKF	Wed, Oct 31, 2012	38.41	38.48	38.08	38.15
5144	AMEX	BKF	Fri, Oct 26, 2012	38.43	38.54	38.26	38.32
5143	AMEX	BKF	Thu, Oct 25, 2012	38.77	38.88	38.52	38.68
5142	AMEX	BKF	Wed, Oct 24, 2012	38.60	38.71	38.32	38.33
5141	AMEX	BKF	Tue, Oct 23, 2012	38.53	38.53	38.15	38.26
5140	AMEX	BKF	Mon, Oct 22, 2012	38.91	39.16	38.81	39.07
5139	AMEX	BKF	Fri, Oct 19, 2012	39.01	39.03	38.55	38.58
5138	AMEX	BKF	Thu, Oct 18, 2012	38.96	39.39	38.90	39.20
5137	AMEX	BKF	Wed, Oct 17, 2012	38.80	39.12	38.71	39.06
5136	AMEX	BKF	Tue, Oct 16, 2012	38.67	38.85	38.60	38.72
5135	AMEX	BKF	Mon, Oct 15, 2012	38.34	38.53	38.12	38.52
5134	AMEX	BKF	Fri, Oct 12, 2012	38.25	38.41	38.11	38.15
5133	AMEX	BKF	Thu, Oct 11, 2012	38.29	38.47	38.23	38.23
5132	AMEX	BKF	Wed, Oct 10, 2012	38.00	38.01	37.65	37.75
5131	AMEX	BKF	Tue, Oct 9, 2012	38.13	38.22	37.78	37.88
5130	AMEX	BKF	Mon, Oct 8, 2012	38.02	38.23	37.90	38.20
5129	AMEX	BKF	Fri, Oct 5, 2012	38.65	38.76	38.26	38.39
5128	AMEX	BKF	Thu, Oct 4, 2012	38.13	38.45	38.03	38.42
5127	AMEX	BKF	Wed, Oct 3, 2012	38.21	38.21	37.93	38.00
5126	AMEX	BKF	Tue, Oct 2, 2012	38.33	38.37	38.02	38.15
5125	AMEX	BKF	Mon, Oct 1, 2012	38.09	38.42	38.05	38.13
5124	AMEX	BKF	Fri, Sep 28, 2012	37.83	37.91	37.57	37.74
5123	AMEX	BKF	Thu, Sep 27, 2012	37.87	38.09	37.67	37.96
5122	AMEX	BKF	Wed, Sep 26, 2012	37.53	37.53	37.13	37.40
5121	AMEX	BKF	Tue, Sep 25, 2012	38.34	38.34	37.58	37.60
5120	AMEX	BKF	Mon, Sep 24, 2012	38.11	38.31	38.03	38.27
5119	AMEX	BKF	Fri, Sep 21, 2012	38.48	38.50	38.22	38.22
5118	AMEX	BKF	Thu, Sep 20, 2012	37.90	38.10	37.71	38.07
5117	AMEX	BKF	Wed, Sep 19, 2012	38.36	38.47	38.23	38.25
5116	AMEX	BKF	Tue, Sep 18, 2012	38.41	38.47	38.21	38.29
5115	AMEX	BKF	Mon, Sep 17, 2012	38.68	38.69	38.37	38.45
5114	AMEX	BKF	Fri, Sep 14, 2012	38.77	39.26	38.68	38.81
5113	AMEX	BKF	Thu, Sep 13, 2012	37.12	38.25	36.98	38.18
5112	AMEX	BKF	Wed, Sep 12, 2012	37.26	37.28	36.99	37.16
5111	AMEX	BKF	Tue, Sep 11, 2012	36.77	37.07	36.77	37.01
5110	AMEX	BKF	Mon, Sep 10, 2012	36.88	36.99	36.56	36.58
5109	AMEX	BKF	Fri, Sep 7, 2012	36.62	37.13	36.61	37.07
5108	AMEX	BKF	Thu, Sep 6, 2012	35.51	36.21	35.51	36.15
5107	AMEX	BKF	Wed, Sep 5, 2012	35.24	35.28	35.00	35.28
5106	AMEX	BKF	Tue, Sep 4, 2012	35.46	35.58	35.24	35.29
5105	AMEX	BKF	Fri, Aug 31, 2012	35.64	35.82	35.42	35.66
5104	AMEX	BKF	Thu, Aug 30, 2012	35.56	35.63	35.38	35.46
5103	AMEX	BKF	Wed, Aug 29, 2012	36.08	36.09	35.69	35.85
5102	AMEX	BKF	Tue, Aug 28, 2012	36.14	36.25	36.06	36.13
5101	AMEX	BKF	Mon, Aug 27, 2012	36.39	36.39	36.15	36.20
5100	AMEX	BKF	Fri, Aug 24, 2012	36.41	36.74	36.24	36.62
5099	AMEX	BKF	Thu, Aug 23, 2012	36.90	36.97	36.53	36.61
5098	AMEX	BKF	Wed, Aug 22, 2012	36.63	37.00	36.57	36.92
5097	AMEX	BKF	Tue, Aug 21, 2012	37.20	37.50	36.76	36.86
5096	AMEX	BKF	Mon, Aug 20, 2012	36.70	36.98	36.61	36.94
5095	AMEX	BKF	Fri, Aug 17, 2012	36.99	37.25	36.81	36.97
5094	AMEX	BKF	Thu, Aug 16, 2012	36.86	37.08	36.70	37.02
5093	AMEX	BKF	Wed, Aug 15, 2012	36.66	36.90	36.66	36.78
5092	AMEX	BKF	Tue, Aug 14, 2012	37.18	37.22	36.79	36.87
5091	AMEX	BKF	Mon, Aug 13, 2012	37.04	37.15	36.76	36.98
5090	AMEX	BKF	Fri, Aug 10, 2012	36.91	37.27	36.82	37.24
5089	AMEX	BKF	Thu, Aug 9, 2012	37.17	37.40	37.04	37.13
5088	AMEX	BKF	Wed, Aug 8, 2012	36.89	37.26	36.86	37.09
5087	AMEX	BKF	Tue, Aug 7, 2012	36.93	37.26	36.93	36.98
5086	AMEX	BKF	Mon, Aug 6, 2012	36.50	37.02	36.47	36.74
5085	AMEX	BKF	Fri, Aug 3, 2012	36.08	36.55	36.05	36.37
5084	AMEX	BKF	Thu, Aug 2, 2012	35.41	35.70	35.16	35.35
5083	AMEX	BKF	Wed, Aug 1, 2012	36.02	36.09	35.69	35.84
5082	AMEX	BKF	Tue, Jul 31, 2012	36.06	36.19	35.75	35.75
5081	AMEX	BKF	Mon, Jul 30, 2012	35.96	36.12	35.85	36.00
5080	AMEX	BKF	Fri, Jul 27, 2012	35.41	36.26	35.35	36.16
5079	AMEX	BKF	Thu, Jul 26, 2012	34.88	35.14	34.67	35.14
5078	AMEX	BKF	Wed, Jul 25, 2012	34.54	34.59	34.17	34.33
5077	AMEX	BKF	Tue, Jul 24, 2012	34.64	34.66	34.05	34.33
5076	AMEX	BKF	Mon, Jul 23, 2012	34.44	34.60	34.08	34.54
5075	AMEX	BKF	Fri, Jul 20, 2012	35.61	35.64	35.25	35.41
5074	AMEX	BKF	Thu, Jul 19, 2012	35.73	36.07	35.73	36.03
5073	AMEX	BKF	Wed, Jul 18, 2012	35.18	35.61	35.08	35.53
5072	AMEX	BKF	Tue, Jul 17, 2012	35.36	35.62	35.01	35.58
5071	AMEX	BKF	Mon, Jul 16, 2012	35.16	35.24	34.90	35.15
5070	AMEX	BKF	Fri, Jul 13, 2012	35.08	35.36	34.99	35.30
5069	AMEX	BKF	Thu, Jul 12, 2012	34.51	34.87	34.41	34.74
5068	AMEX	BKF	Wed, Jul 11, 2012	35.16	35.39	34.95	35.16
5067	AMEX	BKF	Tue, Jul 10, 2012	35.91	35.91	34.93	35.04
5066	AMEX	BKF	Mon, Jul 9, 2012	35.53	35.56	35.25	35.47
5065	AMEX	BKF	Fri, Jul 6, 2012	35.88	35.88	35.54	35.75
5064	AMEX	BKF	Thu, Jul 5, 2012	36.44	36.67	36.10	36.38
5063	AMEX	BKF	Tue, Jul 3, 2012	36.29	36.78	36.17	36.75
5062	AMEX	BKF	Mon, Jul 2, 2012	35.78	36.09	35.66	36.05
5061	AMEX	BKF	Fri, Jun 29, 2012	35.39	35.87	35.34	35.87
5060	AMEX	BKF	Thu, Jun 28, 2012	34.09	34.27	33.84	34.24
5059	AMEX	BKF	Wed, Jun 27, 2012	34.38	34.51	34.22	34.37
5058	AMEX	BKF	Tue, Jun 26, 2012	34.13	34.27	33.86	34.19
5057	AMEX	BKF	Mon, Jun 25, 2012	33.99	34.03	33.62	33.85
5056	AMEX	BKF	Fri, Jun 22, 2012	34.75	34.78	34.33	34.54
5055	AMEX	BKF	Thu, Jun 21, 2012	35.55	35.57	34.45	34.49
5054	AMEX	BKF	Wed, Jun 20, 2012	36.55	36.72	36.19	36.51
5053	AMEX	BKF	Tue, Jun 19, 2012	36.33	36.93	36.33	36.78
5052	AMEX	BKF	Mon, Jun 18, 2012	36.03	36.23	35.75	36.10
5051	AMEX	BKF	Fri, Jun 15, 2012	35.92	36.19	35.72	36.16
5050	AMEX	BKF	Thu, Jun 14, 2012	35.29	35.62	35.10	35.50
5049	AMEX	BKF	Wed, Jun 13, 2012	35.37	35.75	35.28	35.40
5048	AMEX	BKF	Tue, Jun 12, 2012	35.26	35.52	35.02	35.49
5047	AMEX	BKF	Mon, Jun 11, 2012	35.66	35.66	34.66	34.70
5046	AMEX	BKF	Fri, Jun 8, 2012	35.09	35.29	34.93	35.26
5045	AMEX	BKF	Thu, Jun 7, 2012	36.13	36.28	35.54	35.60
5044	AMEX	BKF	Wed, Jun 6, 2012	34.69	35.37	34.69	35.36
5043	AMEX	BKF	Tue, Jun 5, 2012	34.32	34.48	34.15	34.27
5042	AMEX	BKF	Mon, Jun 4, 2012	34.23	34.41	34.05	34.22
5041	AMEX	BKF	Fri, Jun 1, 2012	34.23	34.48	34.09	34.17
5040	AMEX	BKF	Thu, May 31, 2012	34.83	35.09	34.48	34.97
5039	AMEX	BKF	Wed, May 30, 2012	34.81	34.90	34.69	34.88
5038	AMEX	BKF	Tue, May 29, 2012	35.65	35.73	35.23	35.58
5037	AMEX	BKF	Fri, May 25, 2012	34.56	34.77	34.37	34.65
5036	AMEX	BKF	Thu, May 24, 2012	34.88	34.98	34.20	34.49
5035	AMEX	BKF	Wed, May 23, 2012	34.49	34.66	33.85	34.66
5034	AMEX	BKF	Tue, May 22, 2012	35.27	35.53	34.71	34.90
5033	AMEX	BKF	Mon, May 21, 2012	34.78	35.43	34.77	35.42
5032	AMEX	BKF	Fri, May 18, 2012	35.08	35.10	34.42	34.63
5031	AMEX	BKF	Thu, May 17, 2012	35.43	35.53	34.69	34.69
5030	AMEX	BKF	Wed, May 16, 2012	36.09	36.20	35.50	35.58
5029	AMEX	BKF	Tue, May 15, 2012	36.37	36.60	35.95	36.00
5028	AMEX	BKF	Mon, May 14, 2012	36.76	36.76	36.34	36.36
5027	AMEX	BKF	Fri, May 11, 2012	37.27	37.86	37.22	37.33
5026	AMEX	BKF	Thu, May 10, 2012	38.22	38.07	37.65	37.71
5025	AMEX	BKF	Wed, May 9, 2012	37.45	37.78	37.20	37.60
5024	AMEX	BKF	Tue, May 8, 2012	38.46	38.46	37.81	38.12
5023	AMEX	BKF	Mon, May 7, 2012	38.77	38.94	38.64	38.89
5022	AMEX	BKF	Fri, May 4, 2012	39.36	39.36	38.69	38.78
5021	AMEX	BKF	Thu, May 3, 2012	40.00	40.00	39.44	39.67
5020	AMEX	BKF	Wed, May 2, 2012	40.09	40.09	39.81	40.03
5019	AMEX	BKF	Tue, May 1, 2012	40.11	40.60	39.96	40.35
5018	AMEX	BKF	Mon, Apr 30, 2012	40.23	40.23	39.87	40.09
5017	AMEX	BKF	Fri, Apr 27, 2012	40.11	40.23	39.92	40.12
5016	AMEX	BKF	Thu, Apr 26, 2012	39.70	40.13	39.67	40.07
5015	AMEX	BKF	Wed, Apr 25, 2012	40.07	40.07	39.69	39.93
5014	AMEX	BKF	Tue, Apr 24, 2012	39.83	40.03	39.74	39.87
5013	AMEX	BKF	Mon, Apr 23, 2012	39.78	39.85	39.36	39.83
5012	AMEX	BKF	Fri, Apr 20, 2012	40.76	40.92	40.63	40.66
5011	AMEX	BKF	Thu, Apr 19, 2012	40.48	40.67	40.11	40.38
5010	AMEX	BKF	Wed, Apr 18, 2012	40.22	40.54	40.22	40.44
5009	AMEX	BKF	Tue, Apr 17, 2012	40.32	40.69	40.22	40.57
5008	AMEX	BKF	Mon, Apr 16, 2012	40.73	40.79	39.97	40.11
5007	AMEX	BKF	Fri, Apr 13, 2012	40.76	40.87	40.26	40.46
5006	AMEX	BKF	Thu, Apr 12, 2012	40.25	41.12	40.20	41.04
5005	AMEX	BKF	Wed, Apr 11, 2012	40.22	40.22	39.83	39.95
5004	AMEX	BKF	Tue, Apr 10, 2012	40.23	40.33	39.36	39.50
5003	AMEX	BKF	Mon, Apr 9, 2012	40.34	40.48	40.00	40.29
5002	AMEX	BKF	Thu, Apr 5, 2012	40.62	41.04	40.59	41.00
5001	AMEX	BKF	Wed, Apr 4, 2012	40.71	40.78	40.45	40.67
5000	AMEX	BKF	Tue, Apr 3, 2012	41.68	41.85	41.09	41.42
4999	AMEX	BKF	Mon, Apr 2, 2012	40.90	41.57	40.70	41.41
4998	AMEX	BKF	Fri, Mar 30, 2012	41.20	41.20	40.70	40.88
4997	AMEX	BKF	Thu, Mar 29, 2012	40.30	40.61	40.00	40.59
4996	AMEX	BKF	Wed, Mar 28, 2012	41.36	41.36	40.61	40.80
4995	AMEX	BKF	Tue, Mar 27, 2012	41.87	41.90	41.55	41.60
4994	AMEX	BKF	Mon, Mar 26, 2012	41.55	41.81	41.42	41.78
4993	AMEX	BKF	Fri, Mar 23, 2012	41.04	41.27	40.89	41.26
4992	AMEX	BKF	Thu, Mar 22, 2012	41.31	41.31	40.66	40.95
4991	AMEX	BKF	Wed, Mar 21, 2012	41.79	41.87	41.45	41.75
4990	AMEX	BKF	Tue, Mar 20, 2012	41.75	41.82	41.50	41.68
4989	AMEX	BKF	Mon, Mar 19, 2012	42.49	42.82	42.30	42.55
4988	AMEX	BKF	Fri, Mar 16, 2012	42.90	43.10	42.75	43.06
4987	AMEX	BKF	Thu, Mar 15, 2012	42.99	43.06	42.78	43.02
4986	AMEX	BKF	Wed, Mar 14, 2012	43.23	43.49	42.79	42.98
4985	AMEX	BKF	Tue, Mar 13, 2012	42.76	43.67	42.72	43.67
4984	AMEX	BKF	Mon, Mar 12, 2012	42.54	42.64	42.23	42.48
4983	AMEX	BKF	Fri, Mar 9, 2012	42.84	43.19	42.80	42.91
4982	AMEX	BKF	Thu, Mar 8, 2012	42.68	42.91	42.44	42.78
4981	AMEX	BKF	Wed, Mar 7, 2012	41.90	42.04	41.73	41.97
4980	AMEX	BKF	Tue, Mar 6, 2012	42.25	42.25	41.50	41.59
4979	AMEX	BKF	Mon, Mar 5, 2012	43.88	43.88	43.32	43.40
4978	AMEX	BKF	Fri, Mar 2, 2012	44.08	44.35	44.02	44.24
4977	AMEX	BKF	Thu, Mar 1, 2012	43.94	44.33	43.83	44.27
4976	AMEX	BKF	Wed, Feb 29, 2012	44.28	44.48	43.79	43.80
4975	AMEX	BKF	Tue, Feb 28, 2012	43.80	44.22	43.63	44.22
4974	AMEX	BKF	Mon, Feb 27, 2012	43.27	43.56	43.09	43.49
4973	AMEX	BKF	Fri, Feb 24, 2012	43.60	43.99	43.60	43.88
4972	AMEX	BKF	Thu, Feb 23, 2012	43.37	43.44	43.07	43.37
4971	AMEX	BKF	Wed, Feb 22, 2012	43.39	43.47	43.20	43.44
4970	AMEX	BKF	Tue, Feb 21, 2012	43.52	43.53	43.20	43.29
4969	AMEX	BKF	Fri, Feb 17, 2012	43.48	43.50	43.21	43.49
4968	AMEX	BKF	Thu, Feb 16, 2012	42.74	43.43	42.54	43.40
4967	AMEX	BKF	Wed, Feb 15, 2012	43.13	43.18	42.62	42.78
4966	AMEX	BKF	Tue, Feb 14, 2012	42.67	42.78	42.26	42.52
4965	AMEX	BKF	Mon, Feb 13, 2012	42.76	43.01	42.53	42.93
4964	AMEX	BKF	Fri, Feb 10, 2012	42.36	42.36	41.89	42.14
4963	AMEX	BKF	Thu, Feb 9, 2012	43.22	43.26	42.88	43.19
4962	AMEX	BKF	Wed, Feb 8, 2012	43.08	43.36	43.01	43.16
4961	AMEX	BKF	Tue, Feb 7, 2012	42.65	42.95	42.42	42.75
4960	AMEX	BKF	Mon, Feb 6, 2012	42.47	42.87	42.47	42.78
4959	AMEX	BKF	Fri, Feb 3, 2012	43.00	43.18	42.89	43.01
4958	AMEX	BKF	Thu, Feb 2, 2012	42.34	42.66	42.30	42.46
4957	AMEX	BKF	Wed, Feb 1, 2012	41.70	42.37	41.69	42.19
4956	AMEX	BKF	Tue, Jan 31, 2012	41.50	41.62	40.94	41.16
4955	AMEX	BKF	Mon, Jan 30, 2012	40.68	40.96	40.36	40.89
4954	AMEX	BKF	Fri, Jan 27, 2012	41.34	41.64	41.34	41.58
4953	AMEX	BKF	Thu, Jan 26, 2012	41.79	41.94	41.15	41.37
4952	AMEX	BKF	Wed, Jan 25, 2012	40.92	41.68	40.73	41.61
4951	AMEX	BKF	Tue, Jan 24, 2012	40.50	40.95	40.39	40.92
4950	AMEX	BKF	Mon, Jan 23, 2012	40.58	41.03	40.47	40.84
4949	AMEX	BKF	Fri, Jan 20, 2012	40.30	40.57	40.14	40.53
4948	AMEX	BKF	Thu, Jan 19, 2012	40.46	40.66	40.32	40.55
4947	AMEX	BKF	Wed, Jan 18, 2012	39.49	40.32	39.42	40.32
4946	AMEX	BKF	Tue, Jan 17, 2012	39.24	39.46	39.18	39.30
4945	AMEX	BKF	Fri, Jan 13, 2012	38.26	38.40	37.93	38.35
4944	AMEX	BKF	Thu, Jan 12, 2012	38.55	38.65	38.34	38.61
4943	AMEX	BKF	Wed, Jan 11, 2012	38.20	38.48	38.15	38.44
4942	AMEX	BKF	Tue, Jan 10, 2012	38.50	38.58	38.25	38.28
4941	AMEX	BKF	Mon, Jan 9, 2012	37.39	37.50	37.23	37.45
4940	AMEX	BKF	Fri, Jan 6, 2012	37.28	37.34	36.90	36.98
4939	AMEX	BKF	Thu, Jan 5, 2012	37.27	37.49	37.00	37.37
4938	AMEX	BKF	Wed, Jan 4, 2012	37.29	37.57	37.18	37.51
4937	AMEX	BKF	Tue, Jan 3, 2012	37.19	37.76	37.19	37.64
4936	AMEX	BKF	Fri, Dec 30, 2011	36.10	36.37	36.08	36.27
4935	AMEX	BKF	Thu, Dec 29, 2011	36.01	36.20	35.97	36.08
4934	AMEX	BKF	Wed, Dec 28, 2011	36.53	36.53	35.81	35.99
4933	AMEX	BKF	Tue, Dec 27, 2011	36.90	36.96	36.62	36.70
4932	AMEX	BKF	Fri, Dec 23, 2011	36.72	36.93	36.61	36.93
4931	AMEX	BKF	Thu, Dec 22, 2011	36.45	36.81	36.43	36.80
4930	AMEX	BKF	Wed, Dec 21, 2011	36.25	36.35	35.73	36.26
4929	AMEX	BKF	Tue, Dec 20, 2011	35.83	36.49	35.61	36.37
4928	AMEX	BKF	Mon, Dec 19, 2011	36.05	36.05	35.22	35.26
4927	AMEX	BKF	Fri, Dec 16, 2011	36.27	36.42	36.00	36.14
4926	AMEX	BKF	Thu, Dec 15, 2011	36.36	36.39	35.87	35.96
4925	AMEX	BKF	Wed, Dec 14, 2011	36.02	36.13	35.56	35.58
4924	AMEX	BKF	Tue, Dec 13, 2011	36.72	36.97	35.99	36.20
4923	AMEX	BKF	Mon, Dec 12, 2011	36.77	36.77	36.11	36.44
4922	AMEX	BKF	Fri, Dec 9, 2011	37.42	38.09	37.42	37.89
4921	AMEX	BKF	Thu, Dec 8, 2011	38.11	38.20	37.28	37.33
4920	AMEX	BKF	Wed, Dec 7, 2011	38.44	38.71	38.21	38.65
4919	AMEX	BKF	Tue, Dec 6, 2011	38.75	38.86	38.32	38.59
4918	AMEX	BKF	Mon, Dec 5, 2011	39.21	39.36	38.93	39.19
4917	AMEX	BKF	Fri, Dec 2, 2011	39.05	39.14	38.46	38.50
4916	AMEX	BKF	Thu, Dec 1, 2011	38.52	38.92	38.44	38.53
4915	AMEX	BKF	Wed, Nov 30, 2011	38.03	38.48	37.96	38.43
4914	AMEX	BKF	Tue, Nov 29, 2011	36.62	36.83	36.16	36.19
4913	AMEX	BKF	Mon, Nov 28, 2011	36.51	36.80	36.42	36.80
4912	AMEX	BKF	Fri, Nov 25, 2011	35.30	35.53	35.03	35.03
4911	AMEX	BKF	Wed, Nov 23, 2011	35.70	35.78	35.15	35.20
4910	AMEX	BKF	Tue, Nov 22, 2011	36.36	36.65	35.82	36.17
4909	AMEX	BKF	Mon, Nov 21, 2011	36.73	36.73	35.90	36.33
4908	AMEX	BKF	Fri, Nov 18, 2011	38.02	38.10	37.60	37.83
4907	AMEX	BKF	Thu, Nov 17, 2011	39.09	39.27	37.46	37.56
4906	AMEX	BKF	Wed, Nov 16, 2011	39.37	39.85	38.95	39.17
4905	AMEX	BKF	Tue, Nov 15, 2011	39.61	40.33	39.50	40.05
4904	AMEX	BKF	Mon, Nov 14, 2011	40.05	40.11	39.50	39.83
4903	AMEX	BKF	Fri, Nov 11, 2011	39.98	40.59	39.98	40.46
4902	AMEX	BKF	Thu, Nov 10, 2011	39.97	39.97	39.33	39.60
4901	AMEX	BKF	Wed, Nov 9, 2011	40.01	40.17	38.88	39.06
4900	AMEX	BKF	Tue, Nov 8, 2011	41.15	41.73	40.72	41.57
4899	AMEX	BKF	Mon, Nov 7, 2011	40.55	41.10	40.41	41.01
4898	AMEX	BKF	Fri, Nov 4, 2011	40.53	40.53	39.75	40.43
4897	AMEX	BKF	Thu, Nov 3, 2011	40.68	40.98	40.11	40.85
4896	AMEX	BKF	Wed, Nov 2, 2011	40.09	40.41	39.71	40.39
4895	AMEX	BKF	Tue, Nov 1, 2011	38.21	39.52	37.97	39.21
4894	AMEX	BKF	Mon, Oct 31, 2011	40.51	40.62	39.78	39.78
4893	AMEX	BKF	Fri, Oct 28, 2011	40.91	41.48	40.74	41.45
4892	AMEX	BKF	Thu, Oct 27, 2011	40.67	41.87	40.36	40.66
4891	AMEX	BKF	Wed, Oct 26, 2011	38.79	39.06	38.12	38.89
4890	AMEX	BKF	Tue, Oct 25, 2011	38.21	38.35	37.85	37.85
4889	AMEX	BKF	Mon, Oct 24, 2011	37.66	38.73	37.47	38.60
4888	AMEX	BKF	Fri, Oct 21, 2011	36.74	37.24	36.73	37.18
4887	AMEX	BKF	Thu, Oct 20, 2011	36.40	36.44	35.49	36.11
4886	AMEX	BKF	Wed, Oct 19, 2011	37.23	37.36	36.70	36.70
4885	AMEX	BKF	Tue, Oct 18, 2011	36.73	37.67	36.14	37.52
4884	AMEX	BKF	Mon, Oct 17, 2011	37.63	37.68	36.71	36.78
4883	AMEX	BKF	Fri, Oct 14, 2011	37.96	38.12	37.58	38.12
4882	AMEX	BKF	Thu, Oct 13, 2011	37.40	37.58	36.81	37.51
4881	AMEX	BKF	Wed, Oct 12, 2011	37.19	38.20	37.16	37.65
4880	AMEX	BKF	Tue, Oct 11, 2011	36.05	36.75	35.76	36.51
4879	AMEX	BKF	Mon, Oct 10, 2011	35.70	36.35	35.57	36.32
4878	AMEX	BKF	Fri, Oct 7, 2011	35.38	35.49	34.54	34.72
4877	AMEX	BKF	Thu, Oct 6, 2011	34.03	35.00	33.93	34.98
4876	AMEX	BKF	Wed, Oct 5, 2011	33.07	33.94	32.78	33.90
4875	AMEX	BKF	Tue, Oct 4, 2011	32.48	33.08	31.78	33.01
4874	AMEX	BKF	Mon, Oct 3, 2011	33.52	33.99	32.92	32.98
4873	AMEX	BKF	Fri, Sep 30, 2011	34.65	34.93	33.83	33.87
4872	AMEX	BKF	Thu, Sep 29, 2011	36.02	36.14	35.22	35.66
4871	AMEX	BKF	Wed, Sep 28, 2011	35.96	36.34	35.10	35.16
4870	AMEX	BKF	Tue, Sep 27, 2011	36.32	36.80	36.09	36.17
4869	AMEX	BKF	Mon, Sep 26, 2011	34.61	35.22	34.11	35.17
4868	AMEX	BKF	Fri, Sep 23, 2011	34.21	35.04	34.04	34.92
4867	AMEX	BKF	Thu, Sep 22, 2011	34.91	35.25	33.82	34.04
4866	AMEX	BKF	Wed, Sep 21, 2011	37.94	38.00	36.70	36.73
4865	AMEX	BKF	Tue, Sep 20, 2011	38.41	38.66	38.12	38.13
4864	AMEX	BKF	Mon, Sep 19, 2011	38.22	38.52	37.90	38.36
4863	AMEX	BKF	Fri, Sep 16, 2011	39.69	39.76	39.13	39.33
4862	AMEX	BKF	Thu, Sep 15, 2011	39.45	39.59	39.08	39.47
4861	AMEX	BKF	Wed, Sep 14, 2011	38.87	39.39	38.19	39.05
4860	AMEX	BKF	Tue, Sep 13, 2011	39.10	39.22	38.60	38.98
4859	AMEX	BKF	Mon, Sep 12, 2011	38.63	39.11	38.14	39.08
4858	AMEX	BKF	Fri, Sep 9, 2011	40.31	40.38	39.17	39.32
4857	AMEX	BKF	Thu, Sep 8, 2011	41.02	41.39	40.76	40.91
4856	AMEX	BKF	Wed, Sep 7, 2011	41.17	41.79	40.96	41.68
4855	AMEX	BKF	Tue, Sep 6, 2011	39.46	40.60	39.46	40.53
4854	AMEX	BKF	Fri, Sep 2, 2011	41.32	41.37	40.61	40.84
4853	AMEX	BKF	Thu, Sep 1, 2011	42.25	42.60	42.04	42.12
4852	AMEX	BKF	Wed, Aug 31, 2011	42.06	42.33	41.60	42.04
4851	AMEX	BKF	Tue, Aug 30, 2011	40.97	41.59	40.77	41.42
4850	AMEX	BKF	Mon, Aug 29, 2011	40.55	41.27	40.55	41.21
4849	AMEX	BKF	Fri, Aug 26, 2011	39.25	39.92	38.55	39.91
4848	AMEX	BKF	Thu, Aug 25, 2011	39.89	40.11	39.01	39.27
4847	AMEX	BKF	Wed, Aug 24, 2011	39.74	40.17	39.32	39.86
4846	AMEX	BKF	Tue, Aug 23, 2011	39.34	40.29	38.92	40.28
4845	AMEX	BKF	Mon, Aug 22, 2011	39.82	39.82	38.83	38.95
4844	AMEX	BKF	Fri, Aug 19, 2011	39.01	40.18	39.01	39.19
4843	AMEX	BKF	Thu, Aug 18, 2011	40.15	40.20	39.16	39.57
4842	AMEX	BKF	Wed, Aug 17, 2011	41.75	42.05	41.34	41.69
4841	AMEX	BKF	Tue, Aug 16, 2011	41.43	41.70	40.95	41.42
4840	AMEX	BKF	Mon, Aug 15, 2011	41.61	42.03	41.39	41.93
4839	AMEX	BKF	Fri, Aug 12, 2011	40.91	40.98	40.19	40.74
4838	AMEX	BKF	Thu, Aug 11, 2011	39.23	40.77	39.10	40.40
4837	AMEX	BKF	Wed, Aug 10, 2011	39.48	39.85	38.51	38.58
4836	AMEX	BKF	Tue, Aug 9, 2011	39.50	40.67	38.38	40.56
4835	AMEX	BKF	Mon, Aug 8, 2011	40.36	40.70	38.18	38.77
4834	AMEX	BKF	Fri, Aug 5, 2011	42.88	42.97	40.90	42.28
4833	AMEX	BKF	Thu, Aug 4, 2011	43.93	43.99	42.50	42.50
4832	AMEX	BKF	Wed, Aug 3, 2011	45.26	45.40	44.32	45.01
4831	AMEX	BKF	Tue, Aug 2, 2011	46.26	46.40	45.41	45.41
4830	AMEX	BKF	Mon, Aug 1, 2011	47.20	47.22	46.29	46.70
4829	AMEX	BKF	Fri, Jul 29, 2011	46.17	46.86	46.05	46.72
4828	AMEX	BKF	Thu, Jul 28, 2011	46.66	46.86	46.39	46.50
4827	AMEX	BKF	Wed, Jul 27, 2011	47.07	47.07	46.32	46.43
4826	AMEX	BKF	Tue, Jul 26, 2011	47.51	47.58	47.22	47.32
4825	AMEX	BKF	Mon, Jul 25, 2011	47.09	47.41	47.01	47.29
4824	AMEX	BKF	Fri, Jul 22, 2011	47.26	47.53	47.15	47.43
4823	AMEX	BKF	Thu, Jul 21, 2011	46.66	47.25	46.64	47.16
4822	AMEX	BKF	Wed, Jul 20, 2011	46.76	46.76	46.45	46.46
4821	AMEX	BKF	Tue, Jul 19, 2011	46.35	46.68	46.20	46.63
4820	AMEX	BKF	Mon, Jul 18, 2011	46.17	46.17	45.71	45.90
4819	AMEX	BKF	Fri, Jul 15, 2011	46.69	46.73	46.29	46.53
4818	AMEX	BKF	Thu, Jul 14, 2011	47.00	47.08	46.25	46.30
4817	AMEX	BKF	Wed, Jul 13, 2011	46.51	47.22	46.45	46.94
4816	AMEX	BKF	Tue, Jul 12, 2011	46.19	46.65	46.08	46.09
4815	AMEX	BKF	Mon, Jul 11, 2011	47.08	47.31	46.44	46.47
4814	AMEX	BKF	Fri, Jul 8, 2011	47.87	48.04	47.55	47.82
4813	AMEX	BKF	Thu, Jul 7, 2011	48.37	48.69	48.37	48.53
4812	AMEX	BKF	Wed, Jul 6, 2011	48.04	48.06	47.68	47.93
4811	AMEX	BKF	Tue, Jul 5, 2011	48.42	48.55	48.11	48.18
4810	AMEX	BKF	Fri, Jul 1, 2011	47.84	48.50	47.82	48.37
4809	AMEX	BKF	Thu, Jun 30, 2011	47.57	47.93	47.54	47.80
4808	AMEX	BKF	Wed, Jun 29, 2011	47.15	47.48	46.96	47.41
4807	AMEX	BKF	Tue, Jun 28, 2011	46.41	47.13	46.37	47.08
4806	AMEX	BKF	Mon, Jun 27, 2011	45.97	46.45	45.81	46.29
4805	AMEX	BKF	Fri, Jun 24, 2011	46.24	46.24	45.72	45.72
4804	AMEX	BKF	Thu, Jun 23, 2011	45.22	45.71	44.95	45.71
4803	AMEX	BKF	Wed, Jun 22, 2011	45.99	46.22	45.81	45.82
4802	AMEX	BKF	Tue, Jun 21, 2011	46.24	46.66	46.23	46.57
4801	AMEX	BKF	Mon, Jun 20, 2011	45.94	46.06	45.82	45.98
4800	AMEX	BKF	Fri, Jun 17, 2011	46.21	46.36	45.97	46.12
4799	AMEX	BKF	Thu, Jun 16, 2011	46.21	46.59	45.76	46.15
4798	AMEX	BKF	Wed, Jun 15, 2011	46.89	47.01	46.30	46.48
4797	AMEX	BKF	Tue, Jun 14, 2011	47.54	47.59	47.36	47.37
4796	AMEX	BKF	Mon, Jun 13, 2011	47.26	47.37	46.81	46.90
4795	AMEX	BKF	Fri, Jun 10, 2011	47.54	47.54	46.81	47.01
4794	AMEX	BKF	Thu, Jun 9, 2011	47.52	48.07	47.43	47.94
4793	AMEX	BKF	Wed, Jun 8, 2011	47.74	48.00	47.53	47.65
4792	AMEX	BKF	Tue, Jun 7, 2011	47.99	48.29	47.80	47.80
4791	AMEX	BKF	Mon, Jun 6, 2011	47.96	48.08	47.40	47.40
4790	AMEX	BKF	Fri, Jun 3, 2011	47.69	48.34	47.67	48.05
4789	AMEX	BKF	Thu, Jun 2, 2011	48.18	48.54	47.91	48.36
4788	AMEX	BKF	Wed, Jun 1, 2011	48.68	48.81	47.89	48.04
4787	AMEX	BKF	Tue, May 31, 2011	48.97	48.97	48.45	48.84
4786	AMEX	BKF	Fri, May 27, 2011	47.90	48.13	47.87	48.11
4785	AMEX	BKF	Thu, May 26, 2011	46.99	47.41	46.84	47.39
4784	AMEX	BKF	Wed, May 25, 2011	46.71	47.20	46.68	46.94
4783	AMEX	BKF	Tue, May 24, 2011	46.72	47.09	46.59	46.85
4782	AMEX	BKF	Mon, May 23, 2011	46.36	46.36	45.94	46.27
4781	AMEX	BKF	Fri, May 20, 2011	47.44	47.49	47.07	47.20
4780	AMEX	BKF	Thu, May 19, 2011	47.90	47.90	47.21	47.43
4779	AMEX	BKF	Wed, May 18, 2011	47.41	47.83	47.27	47.70
4778	AMEX	BKF	Tue, May 17, 2011	46.79	47.18	46.54	47.14
4777	AMEX	BKF	Mon, May 16, 2011	46.87	47.51	46.81	46.91
4776	AMEX	BKF	Fri, May 13, 2011	47.79	47.76	46.75	47.04
4775	AMEX	BKF	Thu, May 12, 2011	47.48	47.93	47.16	47.71
4774	AMEX	BKF	Wed, May 11, 2011	48.41	48.48	47.57	47.78
4773	AMEX	BKF	Tue, May 10, 2011	48.41	48.81	48.40	48.77
4772	AMEX	BKF	Mon, May 9, 2011	48.07	48.46	47.82	48.35
4771	AMEX	BKF	Fri, May 6, 2011	48.22	48.59	47.65	48.01
4770	AMEX	BKF	Thu, May 5, 2011	47.58	47.92	46.93	47.12
4769	AMEX	BKF	Wed, May 4, 2011	48.59	48.66	47.81	47.86
4768	AMEX	BKF	Tue, May 3, 2011	49.43	49.46	48.58	48.78
4767	AMEX	BKF	Mon, May 2, 2011	50.15	50.58	50.00	50.07
4766	AMEX	BKF	Fri, Apr 29, 2011	49.86	50.40	49.80	50.37
4765	AMEX	BKF	Thu, Apr 28, 2011	50.29	50.29	49.61	50.02
4764	AMEX	BKF	Wed, Apr 27, 2011	51.16	51.16	50.08	50.58
4763	AMEX	BKF	Tue, Apr 26, 2011	51.20	51.40	50.91	51.13
4762	AMEX	BKF	Mon, Apr 25, 2011	51.23	51.39	50.79	51.10
4761	AMEX	BKF	Thu, Apr 21, 2011	51.48	51.58	51.18	51.50
4760	AMEX	BKF	Wed, Apr 20, 2011	50.71	51.06	50.71	51.03
4759	AMEX	BKF	Tue, Apr 19, 2011	49.75	50.09	49.73	49.86
4758	AMEX	BKF	Mon, Apr 18, 2011	49.70	49.77	49.00	49.66
4757	AMEX	BKF	Fri, Apr 15, 2011	50.55	50.81	50.22	50.53
4756	AMEX	BKF	Thu, Apr 14, 2011	50.47	50.82	50.12	50.70
4755	AMEX	BKF	Wed, Apr 13, 2011	51.16	51.32	50.35	50.47
4754	AMEX	BKF	Tue, Apr 12, 2011	50.73	50.98	50.27	50.53
4753	AMEX	BKF	Mon, Apr 11, 2011	51.90	52.05	51.09	51.17
4752	AMEX	BKF	Fri, Apr 8, 2011	52.25	52.25	51.68	51.80
4751	AMEX	BKF	Thu, Apr 7, 2011	51.71	52.00	51.51	51.89
4750	AMEX	BKF	Wed, Apr 6, 2011	52.06	52.19	51.66	51.72
4749	AMEX	BKF	Tue, Apr 5, 2011	51.76	52.10	51.61	51.91
4748	AMEX	BKF	Mon, Apr 4, 2011	52.02	52.13	51.57	52.13
4747	AMEX	BKF	Fri, Apr 1, 2011	50.97	51.52	50.80	51.44
4746	AMEX	BKF	Thu, Mar 31, 2011	50.10	50.51	50.06	50.31
4745	AMEX	BKF	Wed, Mar 30, 2011	49.61	49.99	49.42	49.97
4744	AMEX	BKF	Tue, Mar 29, 2011	48.71	49.14	48.55	49.10
4743	AMEX	BKF	Mon, Mar 28, 2011	48.69	49.08	48.61	48.63
4742	AMEX	BKF	Fri, Mar 25, 2011	49.01	49.41	48.97	49.00
4741	AMEX	BKF	Thu, Mar 24, 2011	48.85	49.14	48.56	48.88
4740	AMEX	BKF	Wed, Mar 23, 2011	47.98	48.74	47.97	48.74
4739	AMEX	BKF	Tue, Mar 22, 2011	47.66	47.89	47.60	47.84
4738	AMEX	BKF	Mon, Mar 21, 2011	47.80	47.93	47.52	47.57
4737	AMEX	BKF	Fri, Mar 18, 2011	47.04	47.25	46.89	46.94
4736	AMEX	BKF	Thu, Mar 17, 2011	47.13	47.19	46.55	46.73
4735	AMEX	BKF	Wed, Mar 16, 2011	47.49	47.68	46.23	46.76
4734	AMEX	BKF	Tue, Mar 15, 2011	46.43	47.59	46.25	47.42
4733	AMEX	BKF	Mon, Mar 14, 2011	47.66	48.18	47.63	48.16
4732	AMEX	BKF	Fri, Mar 11, 2011	47.27	48.00	47.20	47.75
4731	AMEX	BKF	Thu, Mar 10, 2011	48.00	48.38	47.59	47.62
4730	AMEX	BKF	Wed, Mar 9, 2011	48.78	49.20	48.70	49.08
4729	AMEX	BKF	Tue, Mar 8, 2011	48.50	49.15	48.33	49.06
4728	AMEX	BKF	Mon, Mar 7, 2011	48.91	49.16	48.16	48.38
4727	AMEX	BKF	Fri, Mar 4, 2011	49.10	49.10	48.35	48.67
4726	AMEX	BKF	Thu, Mar 3, 2011	48.62	48.92	48.59	48.86
4725	AMEX	BKF	Wed, Mar 2, 2011	47.82	48.38	47.72	48.22
4724	AMEX	BKF	Tue, Mar 1, 2011	48.30	48.34	47.67	47.87
4723	AMEX	BKF	Mon, Feb 28, 2011	47.65	48.21	47.58	48.20
4722	AMEX	BKF	Fri, Feb 25, 2011	47.25	47.57	47.00	47.55
4721	AMEX	BKF	Thu, Feb 24, 2011	46.86	47.08	46.48	46.75
4720	AMEX	BKF	Wed, Feb 23, 2011	46.75	47.09	46.31	46.80
4719	AMEX	BKF	Tue, Feb 22, 2011	47.13	47.52	46.55	46.68
4718	AMEX	BKF	Fri, Feb 18, 2011	47.88	48.02	47.68	47.93
4717	AMEX	BKF	Thu, Feb 17, 2011	47.87	47.95	47.58	47.89
4716	AMEX	BKF	Wed, Feb 16, 2011	47.44	47.99	47.32	47.93
4715	AMEX	BKF	Tue, Feb 15, 2011	47.11	47.37	47.00	47.17
4714	AMEX	BKF	Mon, Feb 14, 2011	46.98	47.46	46.95	47.40
4713	AMEX	BKF	Fri, Feb 11, 2011	46.00	47.33	46.00	47.00
4712	AMEX	BKF	Thu, Feb 10, 2011	46.08	46.42	45.71	46.31
4711	AMEX	BKF	Wed, Feb 9, 2011	46.88	46.88	46.32	46.65
4710	AMEX	BKF	Tue, Feb 8, 2011	47.55	47.55	47.05	47.21
4709	AMEX	BKF	Mon, Feb 7, 2011	47.21	47.55	47.13	47.29
4708	AMEX	BKF	Fri, Feb 4, 2011	47.83	47.85	47.17	47.50
4707	AMEX	BKF	Thu, Feb 3, 2011	47.86	47.99	47.41	47.78
4706	AMEX	BKF	Wed, Feb 2, 2011	48.00	48.36	47.69	47.89
4705	AMEX	BKF	Tue, Feb 1, 2011	47.50	48.05	47.50	47.80
4704	AMEX	BKF	Mon, Jan 31, 2011	47.16	47.61	47.03	47.25
4703	AMEX	BKF	Fri, Jan 28, 2011	48.01	48.14	46.66	46.82
4702	AMEX	BKF	Thu, Jan 27, 2011	48.53	48.85	48.18	48.22
4701	AMEX	BKF	Wed, Jan 26, 2011	49.04	49.04	48.47	48.55
4700	AMEX	BKF	Tue, Jan 25, 2011	48.76	48.76	48.09	48.57
4699	AMEX	BKF	Mon, Jan 24, 2011	48.53	48.93	48.30	48.93
4698	AMEX	BKF	Fri, Jan 21, 2011	49.23	49.32	48.56	48.56
4697	AMEX	BKF	Thu, Jan 20, 2011	49.33	49.33	48.44	48.81
4696	AMEX	BKF	Wed, Jan 19, 2011	50.16	50.16	49.26	49.39
4695	AMEX	BKF	Tue, Jan 18, 2011	49.85	50.00	49.70	49.99
4694	AMEX	BKF	Fri, Jan 14, 2011	49.52	49.83	49.49	49.53
4693	AMEX	BKF	Thu, Jan 13, 2011	50.28	50.30	49.67	49.77
4692	AMEX	BKF	Wed, Jan 12, 2011	49.98	50.39	49.74	50.33
4691	AMEX	BKF	Tue, Jan 11, 2011	49.31	49.37	48.87	49.28
4690	AMEX	BKF	Mon, Jan 10, 2011	48.80	48.87	48.44	48.76
4689	AMEX	BKF	Fri, Jan 7, 2011	49.58	49.68	48.90	49.17
4688	AMEX	BKF	Thu, Jan 6, 2011	50.19	50.21	49.58	49.78
4687	AMEX	BKF	Wed, Jan 5, 2011	50.12	50.36	49.86	50.26
4686	AMEX	BKF	Tue, Jan 4, 2011	50.10	50.43	49.47	50.08
4685	AMEX	BKF	Mon, Jan 3, 2011	49.52	50.04	49.52	49.92
4684	AMEX	BKF	Fri, Dec 31, 2010	48.87	49.19	48.78	49.13
4683	AMEX	BKF	Thu, Dec 30, 2010	48.96	49.06	48.77	48.85
4682	AMEX	BKF	Wed, Dec 29, 2010	48.30	48.61	48.29	48.49
4681	AMEX	BKF	Tue, Dec 28, 2010	47.90	48.20	47.77	47.84
4680	AMEX	BKF	Mon, Dec 27, 2010	48.26	48.43	47.89	48.09
4679	AMEX	BKF	Thu, Dec 23, 2010	48.26	48.50	48.15	48.50
4678	AMEX	BKF	Wed, Dec 22, 2010	48.21	48.65	48.21	48.59
4677	AMEX	BKF	Tue, Dec 21, 2010	48.32	48.62	48.09	48.49
4676	AMEX	BKF	Mon, Dec 20, 2010	48.41	48.45	47.85	48.13
4675	AMEX	BKF	Fri, Dec 17, 2010	48.23	48.49	48.12	48.31
4674	AMEX	BKF	Thu, Dec 16, 2010	48.04	48.42	48.04	48.41
4673	AMEX	BKF	Wed, Dec 15, 2010	48.94	48.94	48.27	48.38
4672	AMEX	BKF	Tue, Dec 14, 2010	49.22	49.46	49.05	49.26
4671	AMEX	BKF	Mon, Dec 13, 2010	49.20	49.44	48.95	49.16
4670	AMEX	BKF	Fri, Dec 10, 2010	48.39	48.78	48.38	48.77
4669	AMEX	BKF	Thu, Dec 9, 2010	48.92	48.99	48.17	48.28
4668	AMEX	BKF	Wed, Dec 8, 2010	49.10	49.26	48.56	48.86
4667	AMEX	BKF	Tue, Dec 7, 2010	50.25	50.25	49.29	49.29
4666	AMEX	BKF	Mon, Dec 6, 2010	49.58	49.66	49.33	49.58
4665	AMEX	BKF	Fri, Dec 3, 2010	49.32	49.84	49.26	49.82
4664	AMEX	BKF	Thu, Dec 2, 2010	49.00	49.76	49.00	49.67
4663	AMEX	BKF	Wed, Dec 1, 2010	48.54	49.05	48.45	48.82
4662	AMEX	BKF	Tue, Nov 30, 2010	47.25	47.90	47.11	47.55
4661	AMEX	BKF	Mon, Nov 29, 2010	47.68	47.99	47.13	47.97
4660	AMEX	BKF	Fri, Nov 26, 2010	47.33	47.88	47.30	47.61
4659	AMEX	BKF	Wed, Nov 24, 2010	47.84	48.41	47.77	48.30
4658	AMEX	BKF	Tue, Nov 23, 2010	47.83	47.83	47.20	47.27
4657	AMEX	BKF	Mon, Nov 22, 2010	48.68	49.04	48.23	48.81
4656	AMEX	BKF	Fri, Nov 19, 2010	48.93	49.13	48.48	49.01
4655	AMEX	BKF	Thu, Nov 18, 2010	48.98	49.34	48.63	49.27
4654	AMEX	BKF	Wed, Nov 17, 2010	47.59	48.29	47.55	48.05
4653	AMEX	BKF	Tue, Nov 16, 2010	48.85	48.92	47.64	47.73
4652	AMEX	BKF	Mon, Nov 15, 2010	49.68	50.01	49.30	49.49
4651	AMEX	BKF	Fri, Nov 12, 2010	50.03	50.30	49.30	49.69
4650	AMEX	BKF	Thu, Nov 11, 2010	50.84	50.86	50.47	50.80
4649	AMEX	BKF	Wed, Nov 10, 2010	51.12	51.29	50.36	51.16
4648	AMEX	BKF	Tue, Nov 9, 2010	51.89	51.96	50.71	50.84
4647	AMEX	BKF	Mon, Nov 8, 2010	51.63	51.75	51.32	51.73
4646	AMEX	BKF	Fri, Nov 5, 2010	51.79	52.08	51.76	52.02
4645	AMEX	BKF	Thu, Nov 4, 2010	51.45	52.12	51.42	52.09
4644	AMEX	BKF	Wed, Nov 3, 2010	50.55	50.79	50.10	50.78
4643	AMEX	BKF	Tue, Nov 2, 2010	50.30	50.45	50.07	50.32
4642	AMEX	BKF	Mon, Nov 1, 2010	49.49	50.07	49.49	49.74
4641	AMEX	BKF	Fri, Oct 29, 2010	49.11	49.26	49.02	49.22
4640	AMEX	BKF	Thu, Oct 28, 2010	49.20	49.28	48.80	49.02
4639	AMEX	BKF	Wed, Oct 27, 2010	49.15	49.15	48.38	48.90
4638	AMEX	BKF	Tue, Oct 26, 2010	49.29	49.81	49.20	49.64
4637	AMEX	BKF	Mon, Oct 25, 2010	49.71	50.01	49.54	49.60
4636	AMEX	BKF	Fri, Oct 22, 2010	49.37	49.64	49.04	49.23
4635	AMEX	BKF	Thu, Oct 21, 2010	49.97	50.07	49.01	49.52
4634	AMEX	BKF	Wed, Oct 20, 2010	49.36	49.79	49.10	49.57
4633	AMEX	BKF	Tue, Oct 19, 2010	49.58	49.58	48.72	48.89
4632	AMEX	BKF	Mon, Oct 18, 2010	50.27	50.75	49.98	50.42
4631	AMEX	BKF	Fri, Oct 15, 2010	50.71	50.78	50.02	50.47
4630	AMEX	BKF	Thu, Oct 14, 2010	50.60	50.61	50.09	50.39
4629	AMEX	BKF	Wed, Oct 13, 2010	50.01	50.69	50.01	50.54
4628	AMEX	BKF	Tue, Oct 12, 2010	49.34	49.67	49.04	49.61
4627	AMEX	BKF	Mon, Oct 11, 2010	49.68	49.81	49.56	49.66
4626	AMEX	BKF	Fri, Oct 8, 2010	48.85	49.55	48.85	49.37
4625	AMEX	BKF	Thu, Oct 7, 2010	49.21	49.34	48.55	48.78
4624	AMEX	BKF	Wed, Oct 6, 2010	49.43	49.50	49.05	49.20
4623	AMEX	BKF	Tue, Oct 5, 2010	48.93	49.57	48.66	49.40
4622	AMEX	BKF	Mon, Oct 4, 2010	48.37	48.73	48.31	48.55
4621	AMEX	BKF	Fri, Oct 1, 2010	48.18	48.60	48.07	48.33
4620	AMEX	BKF	Thu, Sep 30, 2010	47.60	47.88	47.39	47.76
4619	AMEX	BKF	Wed, Sep 29, 2010	47.31	47.50	46.96	47.46
4618	AMEX	BKF	Tue, Sep 28, 2010	47.01	47.35	46.65	47.28
4617	AMEX	BKF	Mon, Sep 27, 2010	47.15	47.25	46.83	47.03
4616	AMEX	BKF	Fri, Sep 24, 2010	46.74	47.25	46.74	47.02
4615	AMEX	BKF	Thu, Sep 23, 2010	46.31	46.95	46.00	46.45
4614	AMEX	BKF	Wed, Sep 22, 2010	46.74	47.02	46.41	46.55
4613	AMEX	BKF	Tue, Sep 21, 2010	46.74	46.85	46.27	46.58
4612	AMEX	BKF	Mon, Sep 20, 2010	46.45	46.78	46.15	46.68
4611	AMEX	BKF	Fri, Sep 17, 2010	46.29	46.30	45.94	46.14
4610	AMEX	BKF	Thu, Sep 16, 2010	45.88	46.19	45.88	46.12
4609	AMEX	BKF	Wed, Sep 15, 2010	46.08	46.31	45.73	46.30
4608	AMEX	BKF	Tue, Sep 14, 2010	46.28	46.57	45.94	46.30
4607	AMEX	BKF	Mon, Sep 13, 2010	45.91	46.37	45.73	46.32
4606	AMEX	BKF	Fri, Sep 10, 2010	45.12	45.35	45.04	45.23
4605	AMEX	BKF	Thu, Sep 9, 2010	45.54	45.63	44.93	45.04
4604	AMEX	BKF	Wed, Sep 8, 2010	44.98	45.16	44.61	44.88
4603	AMEX	BKF	Tue, Sep 7, 2010	44.79	45.00	44.46	44.54
4602	AMEX	BKF	Fri, Sep 3, 2010	45.15	45.56	44.89	44.95
4601	AMEX	BKF	Thu, Sep 2, 2010	44.60	44.76	44.40	44.72
4600	AMEX	BKF	Wed, Sep 1, 2010	43.72	44.62	43.72	44.46
4599	AMEX	BKF	Tue, Aug 31, 2010	42.89	43.46	42.76	43.08
4598	AMEX	BKF	Mon, Aug 30, 2010	43.32	43.40	42.72	42.74
4597	AMEX	BKF	Fri, Aug 27, 2010	43.03	43.58	42.50	43.51
4596	AMEX	BKF	Thu, Aug 26, 2010	43.24	43.24	42.37	42.55
4595	AMEX	BKF	Wed, Aug 25, 2010	42.65	42.99	42.26	42.97
4594	AMEX	BKF	Tue, Aug 24, 2010	43.26	43.37	42.83	43.10
4593	AMEX	BKF	Mon, Aug 23, 2010	44.50	44.50	43.70	43.83
4592	AMEX	BKF	Fri, Aug 20, 2010	44.12	44.38	43.89	44.30
4591	AMEX	BKF	Thu, Aug 19, 2010	44.76	44.84	44.08	44.36
4590	AMEX	BKF	Wed, Aug 18, 2010	44.92	44.93	44.47	44.84
4589	AMEX	BKF	Tue, Aug 17, 2010	44.80	45.02	44.60	44.82
4588	AMEX	BKF	Mon, Aug 16, 2010	43.70	44.27	43.70	44.22
4587	AMEX	BKF	Fri, Aug 13, 2010	43.94	43.95	43.63	43.71
4586	AMEX	BKF	Thu, Aug 12, 2010	43.02	43.75	43.01	43.71
4585	AMEX	BKF	Wed, Aug 11, 2010	44.05	44.07	43.50	43.67
4584	AMEX	BKF	Tue, Aug 10, 2010	44.78	45.35	44.73	45.21
4583	AMEX	BKF	Mon, Aug 9, 2010	45.82	46.00	45.65	45.74
4582	AMEX	BKF	Fri, Aug 6, 2010	45.49	45.71	45.17	45.63
4581	AMEX	BKF	Thu, Aug 5, 2010	45.50	45.79	45.39	45.71
4580	AMEX	BKF	Wed, Aug 4, 2010	45.95	46.07	45.58	46.01
4579	AMEX	BKF	Tue, Aug 3, 2010	45.74	46.04	45.50	45.72
4578	AMEX	BKF	Mon, Aug 2, 2010	45.53	46.22	45.53	46.17
4577	AMEX	BKF	Fri, Jul 30, 2010	44.36	45.07	44.10	44.78
4576	AMEX	BKF	Thu, Jul 29, 2010	45.09	45.17	44.36	44.67
4575	AMEX	BKF	Wed, Jul 28, 2010	44.50	44.78	44.30	44.65
4574	AMEX	BKF	Tue, Jul 27, 2010	44.82	45.00	44.37	44.53
4573	AMEX	BKF	Mon, Jul 26, 2010	44.42	44.71	44.28	44.70
4572	AMEX	BKF	Fri, Jul 23, 2010	44.04	44.70	43.88	44.70
4571	AMEX	BKF	Thu, Jul 22, 2010	43.94	44.41	43.94	44.24
4570	AMEX	BKF	Wed, Jul 21, 2010	43.78	43.78	42.85	43.17
4569	AMEX	BKF	Tue, Jul 20, 2010	42.08	43.40	42.08	43.38
4568	AMEX	BKF	Mon, Jul 19, 2010	42.19	42.52	41.92	42.43
4567	AMEX	BKF	Fri, Jul 16, 2010	42.36	42.48	41.73	41.94
4566	AMEX	BKF	Thu, Jul 15, 2010	43.16	43.21	42.38	42.78
4565	AMEX	BKF	Wed, Jul 14, 2010	43.00	43.39	42.91	43.33
4564	AMEX	BKF	Tue, Jul 13, 2010	43.67	43.83	43.27	43.49
4563	AMEX	BKF	Mon, Jul 12, 2010	43.42	43.42	42.70	43.17
4562	AMEX	BKF	Fri, Jul 9, 2010	42.57	43.32	42.57	43.32
4561	AMEX	BKF	Thu, Jul 8, 2010	42.42	42.64	42.01	42.59
4560	AMEX	BKF	Wed, Jul 7, 2010	41.39	42.44	41.39	42.43
4559	AMEX	BKF	Tue, Jul 6, 2010	41.90	42.28	41.30	41.58
4558	AMEX	BKF	Fri, Jul 2, 2010	41.06	41.36	40.80	41.06
4557	AMEX	BKF	Thu, Jul 1, 2010	40.89	41.12	40.21	41.03
4556	AMEX	BKF	Wed, Jun 30, 2010	41.30	41.72	40.98	40.99
4555	AMEX	BKF	Tue, Jun 29, 2010	41.66	42.18	40.92	41.03
4554	AMEX	BKF	Mon, Jun 28, 2010	43.36	43.47	43.00	43.01
4553	AMEX	BKF	Fri, Jun 25, 2010	43.34	43.46	42.72	43.24
4552	AMEX	BKF	Thu, Jun 24, 2010	43.41	43.41	42.71	42.82
4551	AMEX	BKF	Wed, Jun 23, 2010	42.95	43.91	42.95	43.71
4550	AMEX	BKF	Tue, Jun 22, 2010	44.35	44.55	43.47	43.58
4549	AMEX	BKF	Mon, Jun 21, 2010	44.57	44.65	43.87	44.07
4548	AMEX	BKF	Fri, Jun 18, 2010	43.28	43.41	42.96	43.24
4547	AMEX	BKF	Thu, Jun 17, 2010	43.50	43.50	42.74	43.09
4546	AMEX	BKF	Wed, Jun 16, 2010	43.01	43.46	42.75	43.38
4545	AMEX	BKF	Tue, Jun 15, 2010	42.33	43.20	42.33	43.15
4544	AMEX	BKF	Mon, Jun 14, 2010	42.71	42.87	42.06	42.06
4543	AMEX	BKF	Fri, Jun 11, 2010	41.54	42.33	41.30	42.32
4542	AMEX	BKF	Thu, Jun 10, 2010	41.62	42.15	41.27	42.02
4541	AMEX	BKF	Wed, Jun 9, 2010	40.83	41.57	40.48	40.76
4540	AMEX	BKF	Tue, Jun 8, 2010	40.02	40.72	39.75	40.70
4539	AMEX	BKF	Mon, Jun 7, 2010	40.46	40.71	39.75	39.75
4538	AMEX	BKF	Fri, Jun 4, 2010	40.87	41.43	40.21	40.47
4537	AMEX	BKF	Thu, Jun 3, 2010	42.11	42.31	41.34	41.86
4536	AMEX	BKF	Wed, Jun 2, 2010	40.84	41.94	40.75	41.84
4535	AMEX	BKF	Tue, Jun 1, 2010	40.82	41.61	40.48	40.66
4534	AMEX	BKF	Fri, May 28, 2010	41.32	41.74	41.00	41.34
4533	AMEX	BKF	Thu, May 27, 2010	40.93	41.74	40.59	41.71
4532	AMEX	BKF	Wed, May 26, 2010	39.50	40.50	39.24	39.41
4531	AMEX	BKF	Tue, May 25, 2010	38.73	39.26	37.75	39.21
4530	AMEX	BKF	Mon, May 24, 2010	40.23	40.44	39.63	39.73
4529	AMEX	BKF	Fri, May 21, 2010	38.35	40.05	38.08	39.99
4528	AMEX	BKF	Thu, May 20, 2010	38.87	39.41	38.24	38.79
4527	AMEX	BKF	Wed, May 19, 2010	40.57	40.85	39.80	40.50
4526	AMEX	BKF	Tue, May 18, 2010	42.55	42.73	40.99	41.15
4525	AMEX	BKF	Mon, May 17, 2010	42.06	42.40	41.06	42.10
4524	AMEX	BKF	Fri, May 14, 2010	43.08	43.08	41.93	42.43
4523	AMEX	BKF	Thu, May 13, 2010	43.91	44.02	43.30	43.42
4522	AMEX	BKF	Wed, May 12, 2010	43.69	43.94	43.44	43.73
4521	AMEX	BKF	Tue, May 11, 2010	43.11	43.88	42.42	43.14
4520	AMEX	BKF	Mon, May 10, 2010	43.74	44.46	43.02	43.95
4519	AMEX	BKF	Fri, May 7, 2010	41.00	41.66	39.50	40.85
4518	AMEX	BKF	Thu, May 6, 2010	42.62	43.08	30.19	40.90
4517	AMEX	BKF	Wed, May 5, 2010	42.88	43.65	42.40	43.13
4516	AMEX	BKF	Tue, May 4, 2010	44.78	44.90	43.40	43.78
4515	AMEX	BKF	Mon, May 3, 2010	46.06	46.06	45.50	45.70
4514	AMEX	BKF	Fri, Apr 30, 2010	46.55	46.55	45.56	45.56
4513	AMEX	BKF	Thu, Apr 29, 2010	45.84	46.33	45.73	46.29
4512	AMEX	BKF	Wed, Apr 28, 2010	45.61	45.62	44.87	45.37
4511	AMEX	BKF	Tue, Apr 27, 2010	46.40	46.48	44.95	44.98
4510	AMEX	BKF	Mon, Apr 26, 2010	47.20	47.30	46.85	46.95
4509	AMEX	BKF	Fri, Apr 23, 2010	46.67	46.97	46.37	46.88
4508	AMEX	BKF	Thu, Apr 22, 2010	46.27	46.97	45.79	46.97
4507	AMEX	BKF	Wed, Apr 21, 2010	46.87	46.88	46.03	46.42
4506	AMEX	BKF	Tue, Apr 20, 2010	47.03	47.10	46.63	46.96
4505	AMEX	BKF	Mon, Apr 19, 2010	46.10	46.52	45.75	46.46
4504	AMEX	BKF	Fri, Apr 16, 2010	47.36	47.57	46.21	46.61
4503	AMEX	BKF	Thu, Apr 15, 2010	48.18	48.41	47.95	47.99
4502	AMEX	BKF	Wed, Apr 14, 2010	48.44	48.56	48.12	48.37
4501	AMEX	BKF	Tue, Apr 13, 2010	47.90	47.95	47.34	47.91
4500	AMEX	BKF	Mon, Apr 12, 2010	48.45	48.45	47.86	48.02
4499	AMEX	BKF	Fri, Apr 9, 2010	47.97	48.45	47.97	48.45
4498	AMEX	BKF	Thu, Apr 8, 2010	47.47	48.08	47.16	47.87
4497	AMEX	BKF	Wed, Apr 7, 2010	47.83	48.18	47.47	47.72
4496	AMEX	BKF	Tue, Apr 6, 2010	47.99	48.35	47.85	48.16
4495	AMEX	BKF	Mon, Apr 5, 2010	47.95	48.21	47.73	48.15
4494	AMEX	BKF	Thu, Apr 1, 2010	47.02	47.57	47.02	47.57
4493	AMEX	BKF	Wed, Mar 31, 2010	46.14	46.69	46.08	46.38
4492	AMEX	BKF	Tue, Mar 30, 2010	46.50	46.56	46.18	46.40
4491	AMEX	BKF	Mon, Mar 29, 2010	45.70	46.11	45.63	46.11
4490	AMEX	BKF	Fri, Mar 26, 2010	45.29	45.42	44.88	45.20
4489	AMEX	BKF	Thu, Mar 25, 2010	45.29	45.75	44.77	44.85
4488	AMEX	BKF	Wed, Mar 24, 2010	45.23	45.63	45.15	45.29
4487	AMEX	BKF	Tue, Mar 23, 2010	45.72	46.08	45.45	45.88
4486	AMEX	BKF	Mon, Mar 22, 2010	44.82	45.79	44.76	45.70
4485	AMEX	BKF	Fri, Mar 19, 2010	46.20	46.37	45.28	45.44
4484	AMEX	BKF	Thu, Mar 18, 2010	46.31	46.39	45.81	45.90
4483	AMEX	BKF	Wed, Mar 17, 2010	46.69	46.77	46.36	46.56
4482	AMEX	BKF	Tue, Mar 16, 2010	45.67	46.24	45.60	46.19
4481	AMEX	BKF	Mon, Mar 15, 2010	45.60	45.76	45.24	45.66
4480	AMEX	BKF	Fri, Mar 12, 2010	45.96	46.20	45.70	45.94
4479	AMEX	BKF	Thu, Mar 11, 2010	45.39	46.07	45.39	46.07
4478	AMEX	BKF	Wed, Mar 10, 2010	45.45	46.09	45.45	45.75
4477	AMEX	BKF	Tue, Mar 9, 2010	45.10	45.86	44.85	45.65
4476	AMEX	BKF	Mon, Mar 8, 2010	45.47	45.47	45.05	45.10
4475	AMEX	BKF	Fri, Mar 5, 2010	45.00	45.25	44.64	45.25
4474	AMEX	BKF	Thu, Mar 4, 2010	44.34	44.53	43.80	44.32
4473	AMEX	BKF	Wed, Mar 3, 2010	44.46	44.96	44.29	44.34
4472	AMEX	BKF	Tue, Mar 2, 2010	44.38	44.69	44.13	44.38
4471	AMEX	BKF	Mon, Mar 1, 2010	43.51	44.00	43.32	44.00
4470	AMEX	BKF	Fri, Feb 26, 2010	42.46	43.00	42.35	42.95
4469	AMEX	BKF	Thu, Feb 25, 2010	41.48	42.56	41.42	42.50
4468	AMEX	BKF	Wed, Feb 24, 2010	42.37	42.80	42.25	42.65
4467	AMEX	BKF	Tue, Feb 23, 2010	42.95	42.98	41.91	42.17
4466	AMEX	BKF	Mon, Feb 22, 2010	43.12	43.42	42.87	42.95
4465	AMEX	BKF	Fri, Feb 19, 2010	42.90	43.24	42.70	43.13
4464	AMEX	BKF	Thu, Feb 18, 2010	42.75	43.44	42.66	43.33
4463	AMEX	BKF	Wed, Feb 17, 2010	43.28	43.31	42.69	43.00
4462	AMEX	BKF	Tue, Feb 16, 2010	42.63	42.96	42.20	42.96
4461	AMEX	BKF	Fri, Feb 12, 2010	41.35	41.87	41.03	41.86
4460	AMEX	BKF	Thu, Feb 11, 2010	41.57	42.30	41.00	42.21
4459	AMEX	BKF	Wed, Feb 10, 2010	41.47	41.60	40.74	41.21
4458	AMEX	BKF	Tue, Feb 9, 2010	41.03	41.59	40.56	41.18
4457	AMEX	BKF	Mon, Feb 8, 2010	40.37	40.62	39.56	39.70
4456	AMEX	BKF	Fri, Feb 5, 2010	40.33	40.70	39.07	40.35
4455	AMEX	BKF	Thu, Feb 4, 2010	42.45	42.56	40.75	40.89
4454	AMEX	BKF	Wed, Feb 3, 2010	43.47	43.65	43.07	43.30
4453	AMEX	BKF	Tue, Feb 2, 2010	42.54	43.50	42.52	43.48
4452	AMEX	BKF	Mon, Feb 1, 2010	41.67	42.64	41.61	42.48
4451	AMEX	BKF	Fri, Jan 29, 2010	42.27	42.53	40.90	41.03
4450	AMEX	BKF	Thu, Jan 28, 2010	42.21	42.56	41.13	41.66
4449	AMEX	BKF	Wed, Jan 27, 2010	42.10	42.21	41.23	41.84
4448	AMEX	BKF	Tue, Jan 26, 2010	42.80	42.99	42.21	42.43
4447	AMEX	BKF	Mon, Jan 25, 2010	43.76	44.09	43.32	43.58
4446	AMEX	BKF	Fri, Jan 22, 2010	43.62	43.96	42.91	43.16
4445	AMEX	BKF	Thu, Jan 21, 2010	45.46	45.88	43.90	43.90
4444	AMEX	BKF	Wed, Jan 20, 2010	46.34	46.41	45.40	45.94
4443	AMEX	BKF	Tue, Jan 19, 2010	46.66	47.20	46.26	47.07
4442	AMEX	BKF	Fri, Jan 15, 2010	46.80	46.93	46.01	46.26
4441	AMEX	BKF	Thu, Jan 14, 2010	47.00	47.14	46.72	46.79
4440	AMEX	BKF	Wed, Jan 13, 2010	47.28	47.42	46.61	47.01
4439	AMEX	BKF	Tue, Jan 12, 2010	47.29	47.32	46.69	47.00
4438	AMEX	BKF	Mon, Jan 11, 2010	48.14	48.14	47.42	47.76
4437	AMEX	BKF	Fri, Jan 8, 2010	47.83	47.83	47.33	47.53
4436	AMEX	BKF	Thu, Jan 7, 2010	47.61	47.70	47.32	47.36
4435	AMEX	BKF	Wed, Jan 6, 2010	47.64	48.50	47.64	47.87
4434	AMEX	BKF	Tue, Jan 5, 2010	47.77	47.99	47.44	47.80
4433	AMEX	BKF	Mon, Jan 4, 2010	47.16	47.48	46.28	47.39
4432	AMEX	BKF	Thu, Dec 31, 2009	45.98	46.19	45.76	45.85
4431	AMEX	BKF	Wed, Dec 30, 2009	45.65	45.73	45.42	45.69
4430	AMEX	BKF	Tue, Dec 29, 2009	46.09	46.09	45.52	45.65
4429	AMEX	BKF	Mon, Dec 28, 2009	46.07	46.23	45.50	45.74
4428	AMEX	BKF	Thu, Dec 24, 2009	45.66	45.75	45.24	45.64
4427	AMEX	BKF	Wed, Dec 23, 2009	45.00	45.40	44.74	44.91
4426	AMEX	BKF	Tue, Dec 22, 2009	44.60	44.64	44.18	44.56
4425	AMEX	BKF	Mon, Dec 21, 2009	44.43	44.96	44.27	44.56
4424	AMEX	BKF	Fri, Dec 18, 2009	44.58	44.84	44.07	44.56
4423	AMEX	BKF	Thu, Dec 17, 2009	44.78	45.28	44.28	44.57
4422	AMEX	BKF	Wed, Dec 16, 2009	46.19	46.40	45.78	46.02
4421	AMEX	BKF	Tue, Dec 15, 2009	46.02	46.27	45.76	45.92
4420	AMEX	BKF	Mon, Dec 14, 2009	46.12	46.53	46.07	46.35
4419	AMEX	BKF	Fri, Dec 11, 2009	46.18	46.26	45.76	46.11
4418	AMEX	BKF	Thu, Dec 10, 2009	46.00	46.07	45.60	45.84
4417	AMEX	BKF	Wed, Dec 9, 2009	45.79	45.92	45.24	45.88
4416	AMEX	BKF	Tue, Dec 8, 2009	46.27	46.27	45.39	45.78
4415	AMEX	BKF	Mon, Dec 7, 2009	46.61	46.90	46.36	46.43
4414	AMEX	BKF	Fri, Dec 4, 2009	47.68	47.88	46.33	46.99
4413	AMEX	BKF	Thu, Dec 3, 2009	47.54	47.70	46.62	46.76
4412	AMEX	BKF	Wed, Dec 2, 2009	47.10	47.44	46.94	47.20
4411	AMEX	BKF	Tue, Dec 1, 2009	46.61	47.24	46.38	47.06
4410	AMEX	BKF	Mon, Nov 30, 2009	45.35	45.78	45.16	45.62
4409	AMEX	BKF	Fri, Nov 27, 2009	44.55	45.81	44.00	45.44
4408	AMEX	BKF	Wed, Nov 25, 2009	46.88	47.11	46.50	46.99
4407	AMEX	BKF	Tue, Nov 24, 2009	46.83	46.83	46.18	46.76
4406	AMEX	BKF	Mon, Nov 23, 2009	47.26	47.45	46.82	46.97
4405	AMEX	BKF	Fri, Nov 20, 2009	46.40	46.40	45.70	46.18
4404	AMEX	BKF	Thu, Nov 19, 2009	46.81	46.81	45.61	46.32
4403	AMEX	BKF	Wed, Nov 18, 2009	47.70	47.70	46.89	46.90
4402	AMEX	BKF	Tue, Nov 17, 2009	47.34	47.72	46.93	47.65
4401	AMEX	BKF	Mon, Nov 16, 2009	46.72	47.69	46.72	47.49
4400	AMEX	BKF	Fri, Nov 13, 2009	45.78	46.44	45.47	46.25
4399	AMEX	BKF	Thu, Nov 12, 2009	46.47	46.63	45.37	45.58
4398	AMEX	BKF	Wed, Nov 11, 2009	46.91	47.19	46.39	46.74
4397	AMEX	BKF	Tue, Nov 10, 2009	46.30	46.90	45.95	46.46
4396	AMEX	BKF	Mon, Nov 9, 2009	46.10	46.65	45.88	46.63
4395	AMEX	BKF	Fri, Nov 6, 2009	44.69	45.09	44.42	44.75
4394	AMEX	BKF	Thu, Nov 5, 2009	44.60	45.31	44.32	45.31
4393	AMEX	BKF	Wed, Nov 4, 2009	44.09	44.57	43.84	44.06
4392	AMEX	BKF	Tue, Nov 3, 2009	42.35	43.19	41.95	43.01
4391	AMEX	BKF	Mon, Nov 2, 2009	43.14	43.65	42.31	43.19
4390	AMEX	BKF	Fri, Oct 30, 2009	44.09	44.11	41.87	42.44
4389	AMEX	BKF	Thu, Oct 29, 2009	42.81	44.41	42.73	44.04
4388	AMEX	BKF	Wed, Oct 28, 2009	43.63	43.80	41.80	41.81
4387	AMEX	BKF	Tue, Oct 27, 2009	45.05	45.25	44.20	44.24
4386	AMEX	BKF	Mon, Oct 26, 2009	46.04	46.70	44.82	45.16
4385	AMEX	BKF	Fri, Oct 23, 2009	46.93	46.93	45.56	45.79
4384	AMEX	BKF	Thu, Oct 22, 2009	45.77	46.27	45.17	46.03
4383	AMEX	BKF	Wed, Oct 21, 2009	45.64	46.50	45.52	45.65
4382	AMEX	BKF	Tue, Oct 20, 2009	46.00	46.29	44.93	45.65
4381	AMEX	BKF	Mon, Oct 19, 2009	45.80	46.40	45.60	46.29
4380	AMEX	BKF	Fri, Oct 16, 2009	45.45	45.61	44.76	45.38
4379	AMEX	BKF	Thu, Oct 15, 2009	45.32	46.04	45.32	45.80
4378	AMEX	BKF	Wed, Oct 14, 2009	45.10	45.97	45.10	45.69
4377	AMEX	BKF	Tue, Oct 13, 2009	44.59	44.59	43.76	44.33
4376	AMEX	BKF	Mon, Oct 12, 2009	44.26	44.60	44.10	44.38
4375	AMEX	BKF	Fri, Oct 9, 2009	43.73	43.92	43.46	43.91
4374	AMEX	BKF	Thu, Oct 8, 2009	43.24	43.84	43.14	43.78
4373	AMEX	BKF	Wed, Oct 7, 2009	42.66	42.94	42.49	42.64
4372	AMEX	BKF	Tue, Oct 6, 2009	42.56	43.20	42.41	42.68
4371	AMEX	BKF	Mon, Oct 5, 2009	41.20	42.10	41.17	42.09
4370	AMEX	BKF	Fri, Oct 2, 2009	40.38	41.07	40.06	40.86
4369	AMEX	BKF	Thu, Oct 1, 2009	41.61	41.76	40.71	40.87
4368	AMEX	BKF	Wed, Sep 30, 2009	41.72	42.20	41.10	41.93
4367	AMEX	BKF	Tue, Sep 29, 2009	41.75	41.88	41.40	41.65
4366	AMEX	BKF	Mon, Sep 28, 2009	40.79	41.75	40.79	41.59
4365	AMEX	BKF	Fri, Sep 25, 2009	40.64	41.15	40.51	41.00
4364	AMEX	BKF	Thu, Sep 24, 2009	41.51	41.64	40.30	40.70
4363	AMEX	BKF	Wed, Sep 23, 2009	42.18	42.48	41.46	41.68
4362	AMEX	BKF	Tue, Sep 22, 2009	41.85	42.34	41.62	42.14
4361	AMEX	BKF	Mon, Sep 21, 2009	41.26	41.47	40.75	41.40
4360	AMEX	BKF	Fri, Sep 18, 2009	42.04	42.09	41.60	41.70
4359	AMEX	BKF	Thu, Sep 17, 2009	41.85	42.22	41.50	41.50
4358	AMEX	BKF	Wed, Sep 16, 2009	41.39	42.00	41.15	42.00
4357	AMEX	BKF	Tue, Sep 15, 2009	40.68	40.99	40.38	40.94
4356	AMEX	BKF	Mon, Sep 14, 2009	39.91	40.74	39.90	40.57
4355	AMEX	BKF	Fri, Sep 11, 2009	40.69	40.72	40.24	40.36
4354	AMEX	BKF	Thu, Sep 10, 2009	40.11	40.48	39.65	40.45
4353	AMEX	BKF	Wed, Sep 9, 2009	39.91	40.19	39.67	40.01
4352	AMEX	BKF	Tue, Sep 8, 2009	39.49	39.91	39.38	39.70
4351	AMEX	BKF	Fri, Sep 4, 2009	37.74	38.49	37.59	38.48
4350	AMEX	BKF	Thu, Sep 3, 2009	37.43	37.51	36.86	37.49
4349	AMEX	BKF	Wed, Sep 2, 2009	36.50	36.83	36.29	36.61
4348	AMEX	BKF	Tue, Sep 1, 2009	37.40	37.85	36.27	36.50
4347	AMEX	BKF	Mon, Aug 31, 2009	37.76	37.76	37.25	37.40
4346	AMEX	BKF	Fri, Aug 28, 2009	38.49	38.70	37.99	38.24
4345	AMEX	BKF	Thu, Aug 27, 2009	38.46	38.50	37.66	38.50
4344	AMEX	BKF	Wed, Aug 26, 2009	38.70	38.78	38.25	38.58
4343	AMEX	BKF	Tue, Aug 25, 2009	39.23	39.42	38.72	38.81
4342	AMEX	BKF	Mon, Aug 24, 2009	39.42	39.47	38.70	38.84
4341	AMEX	BKF	Fri, Aug 21, 2009	38.64	39.00	38.42	38.97
4340	AMEX	BKF	Thu, Aug 20, 2009	37.75	38.35	37.70	38.27
4339	AMEX	BKF	Wed, Aug 19, 2009	37.00	37.80	36.74	37.77
4338	AMEX	BKF	Tue, Aug 18, 2009	37.30	37.63	37.13	37.58
4337	AMEX	BKF	Mon, Aug 17, 2009	37.21	37.37	36.60	36.96
4336	AMEX	BKF	Fri, Aug 14, 2009	39.42	39.42	38.24	38.68
4335	AMEX	BKF	Thu, Aug 13, 2009	39.53	39.53	38.75	39.37
4334	AMEX	BKF	Wed, Aug 12, 2009	38.50	39.17	38.31	39.07
4333	AMEX	BKF	Tue, Aug 11, 2009	39.02	39.04	38.13	38.51
4332	AMEX	BKF	Mon, Aug 10, 2009	39.38	39.63	38.96	39.33
4331	AMEX	BKF	Fri, Aug 7, 2009	39.43	40.01	39.18	39.59
4330	AMEX	BKF	Thu, Aug 6, 2009	39.95	40.47	38.90	39.38
4329	AMEX	BKF	Wed, Aug 5, 2009	39.97	39.97	38.90	39.73
4328	AMEX	BKF	Tue, Aug 4, 2009	39.75	40.29	39.63	40.08
4327	AMEX	BKF	Mon, Aug 3, 2009	39.60	40.36	39.17	40.31
4326	AMEX	BKF	Fri, Jul 31, 2009	38.47	38.84	38.10	38.65
4325	AMEX	BKF	Thu, Jul 30, 2009	38.40	38.75	38.00	38.41
4324	AMEX	BKF	Wed, Jul 29, 2009	37.83	37.97	37.00	37.40
4323	AMEX	BKF	Tue, Jul 28, 2009	38.54	38.78	37.87	38.55
4322	AMEX	BKF	Mon, Jul 27, 2009	38.72	38.99	38.11	38.88
4321	AMEX	BKF	Fri, Jul 24, 2009	38.16	38.48	37.54	38.40
4320	AMEX	BKF	Thu, Jul 23, 2009	37.47	38.70	37.47	38.53
4319	AMEX	BKF	Wed, Jul 22, 2009	36.77	37.33	36.52	37.13
4318	AMEX	BKF	Tue, Jul 21, 2009	37.76	37.76	36.72	37.43
4317	AMEX	BKF	Mon, Jul 20, 2009	36.92	37.52	36.91	37.45
4316	AMEX	BKF	Fri, Jul 17, 2009	35.75	36.11	35.61	35.99
4315	AMEX	BKF	Thu, Jul 16, 2009	35.19	35.69	34.77	35.55
4314	AMEX	BKF	Wed, Jul 15, 2009	34.27	35.42	34.24	35.36
4313	AMEX	BKF	Tue, Jul 14, 2009	33.66	33.80	33.13	33.47
4312	AMEX	BKF	Mon, Jul 13, 2009	32.96	33.18	32.06	33.16
4311	AMEX	BKF	Fri, Jul 10, 2009	33.04	33.06	32.49	32.95
4310	AMEX	BKF	Thu, Jul 9, 2009	33.16	33.79	33.16	33.56
4309	AMEX	BKF	Wed, Jul 8, 2009	33.13	33.52	32.25	32.93
4308	AMEX	BKF	Tue, Jul 7, 2009	34.45	34.45	33.28	33.37
4307	AMEX	BKF	Mon, Jul 6, 2009	34.55	34.75	33.80	34.74
4306	AMEX	BKF	Thu, Jul 2, 2009	35.42	35.42	34.88	35.00
4305	AMEX	BKF	Wed, Jul 1, 2009	36.26	36.45	35.96	36.10
4304	AMEX	BKF	Tue, Jun 30, 2009	35.98	36.02	35.10	35.53
4303	AMEX	BKF	Mon, Jun 29, 2009	36.04	36.27	35.64	36.06
4302	AMEX	BKF	Fri, Jun 26, 2009	35.51	35.81	35.29	35.72
4301	AMEX	BKF	Thu, Jun 25, 2009	34.22	35.53	34.00	35.53
4300	AMEX	BKF	Wed, Jun 24, 2009	34.47	34.95	33.99	34.29
4299	AMEX	BKF	Tue, Jun 23, 2009	33.32	35.38	32.84	33.48
4298	AMEX	BKF	Mon, Jun 22, 2009	34.75	34.76	33.36	33.58
4297	AMEX	BKF	Fri, Jun 19, 2009	35.63	35.64	34.86	34.86
4296	AMEX	BKF	Thu, Jun 18, 2009	34.78	35.19	34.50	35.00
4295	AMEX	BKF	Wed, Jun 17, 2009	35.92	35.92	34.45	35.22
4294	AMEX	BKF	Tue, Jun 16, 2009	36.50	36.63	35.37	35.58
4293	AMEX	BKF	Mon, Jun 15, 2009	37.49	37.49	35.59	36.15
4292	AMEX	BKF	Fri, Jun 12, 2009	37.64	38.03	37.38	37.71
4291	AMEX	BKF	Thu, Jun 11, 2009	37.84	38.85	37.80	38.32
4290	AMEX	BKF	Wed, Jun 10, 2009	37.88	38.04	36.91	37.25
4289	AMEX	BKF	Tue, Jun 9, 2009	36.93	37.28	36.36	36.83
4288	AMEX	BKF	Mon, Jun 8, 2009	36.53	36.74	35.54	36.58
4287	AMEX	BKF	Fri, Jun 5, 2009	37.89	38.30	36.72	36.91
4286	AMEX	BKF	Thu, Jun 4, 2009	36.56	37.36	36.00	37.15
4285	AMEX	BKF	Wed, Jun 3, 2009	37.23	37.23	35.83	36.28
4284	AMEX	BKF	Tue, Jun 2, 2009	38.32	38.32	37.08	37.77
4283	AMEX	BKF	Mon, Jun 1, 2009	37.66	39.14	37.66	38.30
4282	AMEX	BKF	Fri, May 29, 2009	37.19	37.19	35.90	36.68
4281	AMEX	BKF	Thu, May 28, 2009	35.15	35.65	34.67	35.64
4280	AMEX	BKF	Wed, May 27, 2009	35.15	38.00	34.50	34.57
4279	AMEX	BKF	Tue, May 26, 2009	33.57	34.66	33.43	34.56
4278	AMEX	BKF	Fri, May 22, 2009	34.09	34.31	33.60	34.00
4277	AMEX	BKF	Thu, May 21, 2009	33.34	33.72	33.09	33.61
4276	AMEX	BKF	Wed, May 20, 2009	34.80	35.13	33.78	33.89
4275	AMEX	BKF	Tue, May 19, 2009	34.32	34.64	33.80	34.08
4274	AMEX	BKF	Mon, May 18, 2009	34.23	34.46	33.46	34.11
4273	AMEX	BKF	Fri, May 15, 2009	32.40	32.40	31.31	31.73
4272	AMEX	BKF	Thu, May 14, 2009	31.05	32.06	31.03	31.99
4271	AMEX	BKF	Wed, May 13, 2009	33.39	33.39	31.00	31.21
4270	AMEX	BKF	Tue, May 12, 2009	33.00	33.45	32.10	32.40
4269	AMEX	BKF	Mon, May 11, 2009	33.34	33.34	32.10	32.67
4268	AMEX	BKF	Fri, May 8, 2009	33.00	33.43	32.49	33.38
4267	AMEX	BKF	Thu, May 7, 2009	33.35	33.41	31.68	32.10
4266	AMEX	BKF	Wed, May 6, 2009	32.96	32.96	32.28	32.84
4265	AMEX	BKF	Tue, May 5, 2009	32.17	32.18	31.53	32.15
4264	AMEX	BKF	Mon, May 4, 2009	30.79	32.15	30.30	32.15
4263	AMEX	BKF	Fri, May 1, 2009	29.57	30.01	29.00	29.84
4262	AMEX	BKF	Thu, Apr 30, 2009	30.00	30.86	29.08	29.09
4261	AMEX	BKF	Wed, Apr 29, 2009	28.92	29.69	28.74	29.35
4260	AMEX	BKF	Tue, Apr 28, 2009	27.68	28.18	27.68	28.09
4259	AMEX	BKF	Mon, Apr 27, 2009	28.42	28.69	28.04	28.10
4258	AMEX	BKF	Fri, Apr 24, 2009	28.71	30.15	28.71	29.36
4257	AMEX	BKF	Thu, Apr 23, 2009	28.40	28.72	28.20	28.64
4256	AMEX	BKF	Wed, Apr 22, 2009	28.95	30.46	27.40	27.78
4255	AMEX	BKF	Tue, Apr 21, 2009	27.70	28.52	27.41	28.52
4254	AMEX	BKF	Mon, Apr 20, 2009	29.78	29.78	27.70	27.78
4253	AMEX	BKF	Fri, Apr 17, 2009	29.21	29.38	29.00	29.23
4252	AMEX	BKF	Thu, Apr 16, 2009	29.10	30.32	28.87	29.33
4251	AMEX	BKF	Wed, Apr 15, 2009	29.40	29.40	28.54	29.07
4250	AMEX	BKF	Tue, Apr 14, 2009	29.18	29.73	28.53	28.62
4249	AMEX	BKF	Mon, Apr 13, 2009	29.60	29.60	28.63	29.24
4248	AMEX	BKF	Thu, Apr 9, 2009	28.76	29.01	28.39	29.01
4247	AMEX	BKF	Wed, Apr 8, 2009	27.31	27.76	27.29	27.67
4246	AMEX	BKF	Tue, Apr 7, 2009	27.27	27.31	26.91	27.03
4245	AMEX	BKF	Mon, Apr 6, 2009	27.73	27.73	27.11	27.58
4244	AMEX	BKF	Fri, Apr 3, 2009	27.58	27.82	27.28	27.75
4243	AMEX	BKF	Thu, Apr 2, 2009	27.00	27.70	26.98	27.26
4242	AMEX	BKF	Wed, Apr 1, 2009	24.79	25.88	24.77	25.79
4241	AMEX	BKF	Tue, Mar 31, 2009	25.45	25.45	24.24	24.82
4240	AMEX	BKF	Mon, Mar 30, 2009	26.15	26.15	24.35	24.50
4239	AMEX	BKF	Fri, Mar 27, 2009	26.38	26.38	25.08	25.96
4238	AMEX	BKF	Thu, Mar 26, 2009	26.95	26.95	25.89	26.66
4237	AMEX	BKF	Wed, Mar 25, 2009	25.43	26.94	24.61	25.89
4236	AMEX	BKF	Tue, Mar 24, 2009	26.37	26.38	25.01	25.51
4235	AMEX	BKF	Mon, Mar 23, 2009	26.19	26.39	24.88	26.37
4234	AMEX	BKF	Fri, Mar 20, 2009	24.40	24.47	23.96	24.07
4233	AMEX	BKF	Thu, Mar 19, 2009	24.56	24.85	24.41	24.44
4232	AMEX	BKF	Wed, Mar 18, 2009	23.80	24.74	23.41	24.31
4231	AMEX	BKF	Tue, Mar 17, 2009	23.68	24.09	23.26	24.09
4230	AMEX	BKF	Mon, Mar 16, 2009	24.07	24.33	23.57	23.57
4229	AMEX	BKF	Fri, Mar 13, 2009	23.68	23.68	23.04	23.42
4228	AMEX	BKF	Thu, Mar 12, 2009	22.41	23.31	22.18	23.19
4227	AMEX	BKF	Wed, Mar 11, 2009	22.96	23.31	22.33	22.56
4226	AMEX	BKF	Tue, Mar 10, 2009	21.37	22.83	21.37	22.70
4225	AMEX	BKF	Mon, Mar 9, 2009	20.65	21.50	20.65	20.91
4224	AMEX	BKF	Fri, Mar 6, 2009	21.15	21.73	20.72	21.24
4223	AMEX	BKF	Thu, Mar 5, 2009	21.22	21.60	21.00	21.08
4222	AMEX	BKF	Wed, Mar 4, 2009	21.20	22.32	21.20	22.15
4221	AMEX	BKF	Tue, Mar 3, 2009	20.32	20.85	19.93	20.47
4220	AMEX	BKF	Mon, Mar 2, 2009	20.88	21.09	20.09	20.12
4219	AMEX	BKF	Fri, Feb 27, 2009	21.82	21.99	21.25	21.58
4218	AMEX	BKF	Thu, Feb 26, 2009	22.10	22.57	21.98	21.99
4217	AMEX	BKF	Wed, Feb 25, 2009	23.80	23.80	21.35	21.93
4216	AMEX	BKF	Tue, Feb 24, 2009	21.09	22.47	19.78	22.26
4215	AMEX	BKF	Mon, Feb 23, 2009	22.64	22.64	21.12	21.34
4214	AMEX	BKF	Fri, Feb 20, 2009	22.30	22.34	21.58	21.90
4213	AMEX	BKF	Thu, Feb 19, 2009	23.01	23.40	22.59	22.64
4212	AMEX	BKF	Wed, Feb 18, 2009	23.26	23.26	22.31	22.78
4211	AMEX	BKF	Tue, Feb 17, 2009	23.72	23.72	22.56	22.69
4210	AMEX	BKF	Fri, Feb 13, 2009	24.50	24.68	24.30	24.65
4209	AMEX	BKF	Thu, Feb 12, 2009	23.35	23.99	23.28	23.75
4208	AMEX	BKF	Wed, Feb 11, 2009	24.53	24.77	23.96	24.11
4207	AMEX	BKF	Tue, Feb 10, 2009	25.31	25.37	23.70	24.16
4206	AMEX	BKF	Mon, Feb 9, 2009	25.49	25.49	24.81	24.89
4205	AMEX	BKF	Fri, Feb 6, 2009	24.00	25.14	24.00	25.00
4204	AMEX	BKF	Thu, Feb 5, 2009	22.97	23.97	22.22	23.60
4203	AMEX	BKF	Wed, Feb 4, 2009	22.82	23.76	22.81	23.10
4202	AMEX	BKF	Tue, Feb 3, 2009	22.11	23.01	22.11	23.01
4201	AMEX	BKF	Mon, Feb 2, 2009	22.45	22.59	22.00	22.27
4200	AMEX	BKF	Fri, Jan 30, 2009	23.31	23.42	22.45	22.45
4199	AMEX	BKF	Thu, Jan 29, 2009	22.62	23.22	22.62	23.12
4198	AMEX	BKF	Wed, Jan 28, 2009	23.52	23.83	23.22	23.74
4197	AMEX	BKF	Tue, Jan 27, 2009	22.36	22.68	22.00	22.51
4196	AMEX	BKF	Mon, Jan 26, 2009	22.01	22.74	21.93	22.45
4195	AMEX	BKF	Fri, Jan 23, 2009	21.12	22.25	21.10	21.93
4194	AMEX	BKF	Thu, Jan 22, 2009	21.26	21.94	21.15	21.63
4193	AMEX	BKF	Wed, Jan 21, 2009	22.20	22.56	21.33	21.96
4192	AMEX	BKF	Tue, Jan 20, 2009	21.91	21.99	21.02	21.02
4191	AMEX	BKF	Fri, Jan 16, 2009	22.92	23.18	22.44	22.80
4190	AMEX	BKF	Thu, Jan 15, 2009	22.03	24.06	21.59	22.72
4189	AMEX	BKF	Wed, Jan 14, 2009	22.93	23.06	22.08	22.28
4188	AMEX	BKF	Tue, Jan 13, 2009	23.37	23.90	23.05	23.35
4187	AMEX	BKF	Mon, Jan 12, 2009	24.65	24.65	23.19	23.37
4186	AMEX	BKF	Fri, Jan 9, 2009	24.61	25.00	24.57	24.77
4185	AMEX	BKF	Thu, Jan 8, 2009	24.82	25.31	24.74	25.15
4184	AMEX	BKF	Wed, Jan 7, 2009	27.93	27.93	25.46	25.51
4183	AMEX	BKF	Tue, Jan 6, 2009	27.62	27.91	26.90	27.52
4182	AMEX	BKF	Mon, Jan 5, 2009	26.67	27.29	26.28	26.86
4181	AMEX	BKF	Fri, Jan 2, 2009	25.33	26.48	25.25	26.47
4180	AMEX	BKF	Wed, Dec 31, 2008	23.98	24.99	23.98	24.97
4179	AMEX	BKF	Tue, Dec 30, 2008	24.12	24.55	23.95	24.15
4178	AMEX	BKF	Mon, Dec 29, 2008	24.06	24.31	23.46	23.69
4177	AMEX	BKF	Fri, Dec 26, 2008	24.32	24.40	23.51	24.35
4176	AMEX	BKF	Wed, Dec 24, 2008	24.25	24.25	23.69	23.69
4175	AMEX	BKF	Tue, Dec 23, 2008	23.81	26.69	23.41	23.64
4174	AMEX	BKF	Mon, Dec 22, 2008	25.51	25.51	24.28	24.66
4173	AMEX	BKF	Fri, Dec 19, 2008	25.26	26.93	25.26	25.52
4172	AMEX	BKF	Thu, Dec 18, 2008	26.96	27.02	25.30	25.62
4171	AMEX	BKF	Wed, Dec 17, 2008	25.81	26.72	25.78	25.78
4170	AMEX	BKF	Tue, Dec 16, 2008	25.79	26.85	25.35	26.63
4169	AMEX	BKF	Mon, Dec 15, 2008	25.75	25.75	24.86	25.25
4168	AMEX	BKF	Fri, Dec 12, 2008	24.55	25.57	23.82	25.44
4167	AMEX	BKF	Thu, Dec 11, 2008	25.82	26.31	24.78	25.15
4166	AMEX	BKF	Wed, Dec 10, 2008	24.57	25.75	24.57	25.27
4165	AMEX	BKF	Tue, Dec 9, 2008	23.98	24.77	23.91	23.93
4164	AMEX	BKF	Mon, Dec 8, 2008	24.53	24.87	24.08	24.74
4163	AMEX	BKF	Fri, Dec 5, 2008	21.35	23.33	21.35	22.65
4162	AMEX	BKF	Thu, Dec 4, 2008	22.74	22.74	21.56	21.56
4161	AMEX	BKF	Wed, Dec 3, 2008	21.63	23.01	21.63	23.01
4160	AMEX	BKF	Tue, Dec 2, 2008	22.32	22.60	21.88	22.56
4159	AMEX	BKF	Mon, Dec 1, 2008	23.22	23.22	21.37	21.48
4158	AMEX	BKF	Fri, Nov 28, 2008	23.03	23.82	20.66	23.39
4157	AMEX	BKF	Wed, Nov 26, 2008	22.54	24.00	22.33	24.00
4156	AMEX	BKF	Tue, Nov 25, 2008	23.45	23.45	21.86	22.40
4155	AMEX	BKF	Mon, Nov 24, 2008	20.59	23.01	20.59	22.60
4154	AMEX	BKF	Fri, Nov 21, 2008	19.32	20.50	19.19	20.50
4153	AMEX	BKF	Thu, Nov 20, 2008	20.00	20.56	18.50	18.50
4152	AMEX	BKF	Wed, Nov 19, 2008	21.03	21.46	20.08	20.08
4151	AMEX	BKF	Tue, Nov 18, 2008	22.21	22.41	21.12	21.75
4150	AMEX	BKF	Mon, Nov 17, 2008	22.69	23.38	22.38	22.60
4149	AMEX	BKF	Fri, Nov 14, 2008	23.44	24.22	22.65	22.65
4148	AMEX	BKF	Thu, Nov 13, 2008	21.95	24.25	21.12	24.25
4147	AMEX	BKF	Wed, Nov 12, 2008	23.45	23.45	21.50	21.75
4146	AMEX	BKF	Tue, Nov 11, 2008	25.00	25.08	23.18	24.11
4145	AMEX	BKF	Mon, Nov 10, 2008	26.00	26.86	25.00	25.74
4144	AMEX	BKF	Fri, Nov 7, 2008	24.24	25.30	24.24	24.69
4143	AMEX	BKF	Thu, Nov 6, 2008	24.99	24.99	23.29	23.77
4142	AMEX	BKF	Wed, Nov 5, 2008	27.50	27.53	25.01	25.01
4141	AMEX	BKF	Tue, Nov 4, 2008	27.13	28.27	26.91	28.20
4140	AMEX	BKF	Mon, Nov 3, 2008	26.00	26.30	25.54	26.13
4139	AMEX	BKF	Fri, Oct 31, 2008	25.05	26.48	24.52	25.50
4138	AMEX	BKF	Thu, Oct 30, 2008	24.41	25.50	24.41	25.50
4137	AMEX	BKF	Wed, Oct 29, 2008	22.42	23.75	21.72	23.03
4136	AMEX	BKF	Tue, Oct 28, 2008	20.75	22.37	19.54	22.33
4135	AMEX	BKF	Mon, Oct 27, 2008	18.69	19.72	18.19	19.15
4134	AMEX	BKF	Fri, Oct 24, 2008	18.82	20.20	18.76	19.71
4133	AMEX	BKF	Thu, Oct 23, 2008	22.01	22.67	21.12	22.16
4132	AMEX	BKF	Wed, Oct 22, 2008	23.63	23.63	21.53	22.02
4131	AMEX	BKF	Tue, Oct 21, 2008	25.48	26.64	24.98	24.98
4130	AMEX	BKF	Mon, Oct 20, 2008	25.22	26.70	25.22	26.70
4129	AMEX	BKF	Fri, Oct 17, 2008	23.54	26.11	23.54	24.60
4128	AMEX	BKF	Thu, Oct 16, 2008	25.50	25.67	23.00	25.00
4127	AMEX	BKF	Wed, Oct 15, 2008	28.04	28.04	24.27	24.62
4126	AMEX	BKF	Tue, Oct 14, 2008	31.50	31.75	27.78	28.70
4125	AMEX	BKF	Mon, Oct 13, 2008	27.57	28.78	25.93	28.71
4124	AMEX	BKF	Fri, Oct 10, 2008	21.51	24.97	21.00	23.80
4123	AMEX	BKF	Thu, Oct 9, 2008	27.50	28.21	24.23	24.26
4122	AMEX	BKF	Wed, Oct 8, 2008	25.00	26.97	23.91	25.92
4121	AMEX	BKF	Tue, Oct 7, 2008	28.00	28.97	26.16	26.17
4120	AMEX	BKF	Mon, Oct 6, 2008	27.76	29.23	25.92	28.16
4119	AMEX	BKF	Fri, Oct 3, 2008	32.31	33.48	31.17	31.22
4118	AMEX	BKF	Thu, Oct 2, 2008	34.63	34.63	32.29	32.32
4117	AMEX	BKF	Wed, Oct 1, 2008	35.23	35.41	34.08	35.39
4116	AMEX	BKF	Tue, Sep 30, 2008	32.93	34.75	32.93	34.73
4115	AMEX	BKF	Mon, Sep 29, 2008	36.03	36.03	31.35	32.00
4114	AMEX	BKF	Fri, Sep 26, 2008	37.35	37.35	36.53	37.19
4113	AMEX	BKF	Thu, Sep 25, 2008	37.72	38.74	37.02	38.13
4112	AMEX	BKF	Wed, Sep 24, 2008	37.62	37.62	36.50	36.53
4111	AMEX	BKF	Tue, Sep 23, 2008	38.04	38.04	36.42	36.56
4110	AMEX	BKF	Mon, Sep 22, 2008	40.05	40.05	38.27	38.34
4109	AMEX	BKF	Fri, Sep 19, 2008	43.09	43.09	37.86	39.47
4108	AMEX	BKF	Thu, Sep 18, 2008	32.78	35.10	32.26	35.10
4107	AMEX	BKF	Wed, Sep 17, 2008	33.57	34.08	32.01	32.26
4106	AMEX	BKF	Tue, Sep 16, 2008	33.98	35.44	33.25	35.41
4105	AMEX	BKF	Mon, Sep 15, 2008	37.02	37.20	35.55	35.80
4104	AMEX	BKF	Fri, Sep 12, 2008	37.60	38.66	37.14	38.52
4103	AMEX	BKF	Thu, Sep 11, 2008	36.50	37.50	36.05	37.50
4102	AMEX	BKF	Wed, Sep 10, 2008	37.22	38.18	37.08	37.93
4101	AMEX	BKF	Tue, Sep 9, 2008	39.77	39.77	37.41	37.41
4100	AMEX	BKF	Mon, Sep 8, 2008	40.99	41.77	39.79	40.16
4099	AMEX	BKF	Fri, Sep 5, 2008	39.90	40.14	38.41	40.14
4098	AMEX	BKF	Thu, Sep 4, 2008	42.35	42.35	40.10	40.10
4097	AMEX	BKF	Wed, Sep 3, 2008	43.50	43.50	42.00	42.25
4096	AMEX	BKF	Tue, Sep 2, 2008	44.09	44.19	43.21	43.34
4095	AMEX	BKF	Fri, Aug 29, 2008	44.84	44.84	43.99	43.99
4094	AMEX	BKF	Thu, Aug 28, 2008	45.10	45.10	44.34	44.65
4093	AMEX	BKF	Wed, Aug 27, 2008	43.12	44.47	43.12	44.47
4092	AMEX	BKF	Tue, Aug 26, 2008	43.30	43.56	43.10	43.13
4091	AMEX	BKF	Mon, Aug 25, 2008	44.65	44.65	43.15	43.15
4090	AMEX	BKF	Fri, Aug 22, 2008	44.83	44.83	43.97	44.69
4089	AMEX	BKF	Thu, Aug 21, 2008	43.49	44.67	43.49	44.29
4088	AMEX	BKF	Wed, Aug 20, 2008	43.26	44.32	43.26	44.30
4087	AMEX	BKF	Tue, Aug 19, 2008	42.00	43.17	42.00	42.65
4086	AMEX	BKF	Mon, Aug 18, 2008	44.58	44.58	42.91	43.19
4085	AMEX	BKF	Fri, Aug 15, 2008	45.38	45.38	43.98	43.98
4084	AMEX	BKF	Thu, Aug 14, 2008	44.39	45.19	44.39	44.85
4083	AMEX	BKF	Wed, Aug 13, 2008	44.87	44.87	43.75	44.50
4082	AMEX	BKF	Tue, Aug 12, 2008	45.99	46.85	44.39	44.69
4081	AMEX	BKF	Mon, Aug 11, 2008	45.20	45.50	45.04	45.14
4080	AMEX	BKF	Fri, Aug 8, 2008	45.41	45.97	45.00	45.74
4079	AMEX	BKF	Thu, Aug 7, 2008	46.96	46.96	45.87	45.97
4078	AMEX	BKF	Wed, Aug 6, 2008	47.04	47.29	46.52	47.14
4077	AMEX	BKF	Tue, Aug 5, 2008	46.55	46.70	45.99	46.70
4076	AMEX	BKF	Mon, Aug 4, 2008	47.74	47.74	46.09	46.25
4075	AMEX	BKF	Fri, Aug 1, 2008	48.83	48.83	47.79	48.12
4074	AMEX	BKF	Thu, Jul 31, 2008	49.10	49.25	48.42	48.42
4073	AMEX	BKF	Wed, Jul 30, 2008	48.23	49.35	48.21	49.35
4072	AMEX	BKF	Tue, Jul 29, 2008	47.36	47.90	46.97	47.72
4071	AMEX	BKF	Mon, Jul 28, 2008	47.50	47.80	46.68	46.68
4070	AMEX	BKF	Fri, Jul 25, 2008	48.00	48.14	47.40	47.86
4069	AMEX	BKF	Thu, Jul 24, 2008	50.26	50.26	48.06	48.31
4068	AMEX	BKF	Wed, Jul 23, 2008	49.81	50.52	49.81	50.18
4067	AMEX	BKF	Tue, Jul 22, 2008	49.30	50.04	48.90	50.01
4066	AMEX	BKF	Mon, Jul 21, 2008	50.48	50.48	49.57	49.89
4065	AMEX	BKF	Fri, Jul 18, 2008	50.36	50.36	49.10	49.19
4064	AMEX	BKF	Thu, Jul 17, 2008	50.24	50.53	49.42	49.68
4063	AMEX	BKF	Wed, Jul 16, 2008	47.99	50.00	47.98	50.00
4062	AMEX	BKF	Tue, Jul 15, 2008	49.51	49.51	47.22	48.62
4061	AMEX	BKF	Mon, Jul 14, 2008	49.85	50.65	49.29	49.29
4060	AMEX	BKF	Fri, Jul 11, 2008	49.92	49.92	49.00	49.62
4059	AMEX	BKF	Thu, Jul 10, 2008	47.91	49.83	47.91	49.77
4058	AMEX	BKF	Wed, Jul 9, 2008	49.82	49.90	48.53	48.71
4057	AMEX	BKF	Tue, Jul 8, 2008	48.75	49.36	45.89	49.24
4056	AMEX	BKF	Mon, Jul 7, 2008	50.00	50.01	48.44	49.07
4055	AMEX	BKF	Thu, Jul 3, 2008	49.21	49.78	48.52	48.98
4054	AMEX	BKF	Wed, Jul 2, 2008	52.04	52.04	49.39	49.39
4053	AMEX	BKF	Tue, Jul 1, 2008	50.35	51.41	50.27	51.16
4052	AMEX	BKF	Mon, Jun 30, 2008	52.64	52.64	52.03	52.14
4051	AMEX	BKF	Fri, Jun 27, 2008	52.42	52.42	51.31	51.80
4050	AMEX	BKF	Thu, Jun 26, 2008	53.43	53.43	51.53	51.60
4049	AMEX	BKF	Wed, Jun 25, 2008	53.27	53.72	51.43	53.22
4048	AMEX	BKF	Tue, Jun 24, 2008	53.15	53.15	51.62	52.35
4047	AMEX	BKF	Mon, Jun 23, 2008	52.17	52.88	52.17	52.67
4046	AMEX	BKF	Fri, Jun 20, 2008	54.71	54.71	52.61	52.76
4045	AMEX	BKF	Thu, Jun 19, 2008	55.62	55.62	54.22	54.76
4044	AMEX	BKF	Wed, Jun 18, 2008	55.00	55.28	54.21	54.53
4043	AMEX	BKF	Tue, Jun 17, 2008	54.71	55.49	54.71	55.15
4042	AMEX	BKF	Mon, Jun 16, 2008	54.98	54.98	54.28	54.32
4041	AMEX	BKF	Fri, Jun 13, 2008	54.12	54.63	53.51	54.08
4040	AMEX	BKF	Thu, Jun 12, 2008	53.00	54.48	52.81	54.02
4039	AMEX	BKF	Wed, Jun 11, 2008	55.11	55.11	53.00	53.20
4038	AMEX	BKF	Tue, Jun 10, 2008	53.29	55.00	53.29	53.60
4037	AMEX	BKF	Mon, Jun 9, 2008	56.29	56.29	54.64	55.39
4036	AMEX	BKF	Fri, Jun 6, 2008	56.99	56.99	55.50	55.60
4035	AMEX	BKF	Thu, Jun 5, 2008	56.13	57.46	56.04	57.46
4034	AMEX	BKF	Wed, Jun 4, 2008	56.07	56.36	55.00	55.50
4033	AMEX	BKF	Tue, Jun 3, 2008	58.33	58.33	56.60	56.75
4032	AMEX	BKF	Mon, Jun 2, 2008	58.68	58.76	57.85	58.39
4031	AMEX	BKF	Fri, May 30, 2008	58.27	58.96	58.27	58.70
4030	AMEX	BKF	Thu, May 29, 2008	58.09	58.52	57.56	57.85
4029	AMEX	BKF	Wed, May 28, 2008	57.55	57.92	56.77	57.62
4028	AMEX	BKF	Tue, May 27, 2008	57.46	57.46	56.37	57.05
4027	AMEX	BKF	Fri, May 23, 2008	58.55	58.55	57.29	57.50
4026	AMEX	BKF	Thu, May 22, 2008	58.80	59.07	58.40	58.48
4025	AMEX	BKF	Wed, May 21, 2008	60.01	60.09	58.54	58.80
4024	AMEX	BKF	Tue, May 20, 2008	59.50	59.50	58.62	59.25
4023	AMEX	BKF	Mon, May 19, 2008	60.41	60.96	60.11	60.11
4022	AMEX	BKF	Fri, May 16, 2008	59.68	59.94	59.26	59.87
4021	AMEX	BKF	Thu, May 15, 2008	58.63	59.65	58.01	59.65
4020	AMEX	BKF	Wed, May 14, 2008	58.10	58.74	57.97	58.03
4019	AMEX	BKF	Tue, May 13, 2008	58.05	58.05	57.17	57.64
4018	AMEX	BKF	Mon, May 12, 2008	56.88	57.49	56.27	57.46
4017	AMEX	BKF	Fri, May 9, 2008	56.91	57.10	56.50	57.10
4016	AMEX	BKF	Thu, May 8, 2008	57.17	57.21	56.62	57.00
4015	AMEX	BKF	Wed, May 7, 2008	56.84	57.75	56.12	56.33
4014	AMEX	BKF	Tue, May 6, 2008	57.36	58.13	56.84	58.11
4013	AMEX	BKF	Mon, May 5, 2008	57.71	57.72	57.17	57.53
4012	AMEX	BKF	Fri, May 2, 2008	58.35	58.35	57.34	57.77
4011	AMEX	BKF	Thu, May 1, 2008	56.50	57.70	55.99	57.57
4010	AMEX	BKF	Wed, Apr 30, 2008	55.42	56.49	55.06	56.49
4009	AMEX	BKF	Tue, Apr 29, 2008	55.69	55.69	54.69	54.75
4008	AMEX	BKF	Mon, Apr 28, 2008	56.60	56.60	55.29	55.36
4007	AMEX	BKF	Fri, Apr 25, 2008	55.96	56.27	55.10	56.21
4006	AMEX	BKF	Thu, Apr 24, 2008	56.01	56.47	55.05	55.61
4005	AMEX	BKF	Wed, Apr 23, 2008	55.58	56.15	55.25	56.13
4004	AMEX	BKF	Tue, Apr 22, 2008	55.23	55.29	54.41	54.79
4003	AMEX	BKF	Mon, Apr 21, 2008	54.59	55.05	54.25	54.93
4002	AMEX	BKF	Fri, Apr 18, 2008	54.63	54.84	54.06	54.69
4001	AMEX	BKF	Thu, Apr 17, 2008	53.58	53.97	53.06	53.84
4000	AMEX	BKF	Wed, Apr 16, 2008	52.99	53.88	52.99	53.84
3999	AMEX	BKF	Tue, Apr 15, 2008	52.64	52.64	51.93	52.27
3998	AMEX	BKF	Mon, Apr 14, 2008	51.81	51.84	51.04	51.66
3997	AMEX	BKF	Fri, Apr 11, 2008	52.42	52.51	51.68	51.96
3996	AMEX	BKF	Thu, Apr 10, 2008	51.92	52.81	51.92	52.68
3995	AMEX	BKF	Wed, Apr 9, 2008	52.43	52.60	51.71	51.71
3994	AMEX	BKF	Tue, Apr 8, 2008	52.61	53.14	52.27	52.88
3993	AMEX	BKF	Mon, Apr 7, 2008	53.41	53.74	52.72	52.89
3992	AMEX	BKF	Fri, Apr 4, 2008	52.77	52.77	52.00	52.45
3991	AMEX	BKF	Thu, Apr 3, 2008	51.40	52.85	51.40	52.13
3990	AMEX	BKF	Wed, Apr 2, 2008	52.35	52.40	51.35	51.51
3989	AMEX	BKF	Tue, Apr 1, 2008	48.89	51.48	48.89	51.47
3988	AMEX	BKF	Mon, Mar 31, 2008	49.11	49.52	48.78	49.52
3987	AMEX	BKF	Fri, Mar 28, 2008	50.54	50.54	49.03	49.03
3986	AMEX	BKF	Thu, Mar 27, 2008	49.99	49.99	48.94	48.94
3985	AMEX	BKF	Wed, Mar 26, 2008	49.86	49.86	48.52	48.88
3984	AMEX	BKF	Tue, Mar 25, 2008	48.92	49.78	48.26	49.76
3983	AMEX	BKF	Mon, Mar 24, 2008	47.10	48.85	47.10	47.92
3982	AMEX	BKF	Thu, Mar 20, 2008	46.76	46.76	45.00	46.58
3981	AMEX	BKF	Wed, Mar 19, 2008	49.59	49.59	46.75	46.75
3980	AMEX	BKF	Tue, Mar 18, 2008	48.30	49.44	48.17	49.44
3979	AMEX	BKF	Mon, Mar 17, 2008	47.00	47.51	46.27	47.42
3978	AMEX	BKF	Fri, Mar 14, 2008	51.26	51.26	48.63	48.86
3977	AMEX	BKF	Thu, Mar 13, 2008	50.13	51.06	49.28	50.81
3976	AMEX	BKF	Wed, Mar 12, 2008	54.32	54.32	51.59	51.59
3975	AMEX	BKF	Tue, Mar 11, 2008	51.25	52.53	51.06	52.37
3974	AMEX	BKF	Mon, Mar 10, 2008	50.80	51.26	49.10	49.45
3973	AMEX	BKF	Fri, Mar 7, 2008	50.24	51.50	50.19	50.67
3972	AMEX	BKF	Thu, Mar 6, 2008	53.25	53.25	51.35	51.35
3971	AMEX	BKF	Wed, Mar 5, 2008	52.65	53.28	52.44	53.06
3970	AMEX	BKF	Tue, Mar 4, 2008	52.99	53.04	51.50	52.17
3969	AMEX	BKF	Mon, Mar 3, 2008	53.39	53.85	52.65	53.50
3968	AMEX	BKF	Fri, Feb 29, 2008	54.82	55.17	53.20	53.47
3967	AMEX	BKF	Thu, Feb 28, 2008	55.20	55.63	55.15	55.32
3966	AMEX	BKF	Wed, Feb 27, 2008	54.58	56.29	54.58	55.61
3965	AMEX	BKF	Tue, Feb 26, 2008	54.31	55.55	53.84	55.15
3964	AMEX	BKF	Mon, Feb 25, 2008	54.15	54.59	53.66	54.53
3963	AMEX	BKF	Fri, Feb 22, 2008	54.32	54.32	52.88	53.88
3962	AMEX	BKF	Thu, Feb 21, 2008	54.85	54.85	53.60	53.68
3961	AMEX	BKF	Wed, Feb 20, 2008	53.09	54.36	52.68	54.16
3960	AMEX	BKF	Tue, Feb 19, 2008	54.67	54.69	53.50	53.53
3959	AMEX	BKF	Fri, Feb 15, 2008	52.60	53.55	52.00	52.87
3958	AMEX	BKF	Thu, Feb 14, 2008	53.52	53.54	52.24	52.29
3957	AMEX	BKF	Wed, Feb 13, 2008	53.71	53.71	52.10	53.01
3956	AMEX	BKF	Tue, Feb 12, 2008	52.19	52.68	51.50	52.09
3955	AMEX	BKF	Mon, Feb 11, 2008	50.62	50.82	49.73	50.80
3954	AMEX	BKF	Fri, Feb 8, 2008	52.73	52.73	49.98	50.24
3953	AMEX	BKF	Thu, Feb 7, 2008	49.62	50.84	49.01	50.84
3952	AMEX	BKF	Wed, Feb 6, 2008	50.84	51.46	49.73	50.03
3951	AMEX	BKF	Tue, Feb 5, 2008	52.76	52.76	51.16	51.22
3950	AMEX	BKF	Mon, Feb 4, 2008	53.76	53.85	53.15	53.17
3949	AMEX	BKF	Fri, Feb 1, 2008	51.58	52.91	51.58	52.83
3948	AMEX	BKF	Thu, Jan 31, 2008	49.72	51.64	48.98	51.22
3947	AMEX	BKF	Wed, Jan 30, 2008	51.03	56.25	50.47	50.68
3946	AMEX	BKF	Tue, Jan 29, 2008	52.01	52.23	51.40	51.77
3945	AMEX	BKF	Mon, Jan 28, 2008	51.17	52.70	50.19	52.70
3944	AMEX	BKF	Fri, Jan 25, 2008	52.23	52.79	50.79	51.40
3943	AMEX	BKF	Thu, Jan 24, 2008	50.68	51.51	50.30	51.17
3942	AMEX	BKF	Wed, Jan 23, 2008	47.53	50.92	47.05	50.57
3941	AMEX	BKF	Tue, Jan 22, 2008	48.48	54.53	47.90	50.29
3940	AMEX	BKF	Fri, Jan 18, 2008	53.00	53.23	51.56	52.64
3939	AMEX	BKF	Thu, Jan 17, 2008	53.86	54.21	51.57	51.79
3938	AMEX	BKF	Wed, Jan 16, 2008	55.00	55.30	53.17	53.47
3937	AMEX	BKF	Tue, Jan 15, 2008	57.85	57.95	55.74	56.05
3936	AMEX	BKF	Mon, Jan 14, 2008	60.52	60.52	58.50	58.61
3935	AMEX	BKF	Fri, Jan 11, 2008	59.32	60.70	58.38	58.60
3934	AMEX	BKF	Thu, Jan 10, 2008	58.66	60.45	58.18	60.45
3933	AMEX	BKF	Wed, Jan 9, 2008	58.22	58.94	57.80	58.72
3932	AMEX	BKF	Tue, Jan 8, 2008	58.96	59.27	57.91	57.91
3931	AMEX	BKF	Mon, Jan 7, 2008	58.07	60.50	57.30	57.95
3930	AMEX	BKF	Fri, Jan 4, 2008	58.39	58.39	56.83	57.48
3929	AMEX	BKF	Thu, Jan 3, 2008	59.03	59.39	58.63	58.74
3928	AMEX	BKF	Wed, Jan 2, 2008	59.87	59.87	58.70	58.91
3927	AMEX	BKF	Mon, Dec 31, 2007	59.42	62.06	58.75	59.50
3926	AMEX	BKF	Fri, Dec 28, 2007	60.03	60.04	58.46	58.82
3925	AMEX	BKF	Thu, Dec 27, 2007	60.64	60.64	59.50	59.74
3924	AMEX	BKF	Wed, Dec 26, 2007	60.39	60.85	60.14	60.84
3923	AMEX	BKF	Mon, Dec 24, 2007	60.85	60.85	60.01	60.28
3922	AMEX	BKF	Fri, Dec 21, 2007	59.60	60.69	58.87	60.69
3921	AMEX	BKF	Thu, Dec 20, 2007	57.35	57.80	56.90	57.75
3920	AMEX	BKF	Wed, Dec 19, 2007	57.67	57.67	56.71	57.26
3919	AMEX	BKF	Tue, Dec 18, 2007	56.26	57.24	55.00	57.24
3918	AMEX	BKF	Mon, Dec 17, 2007	56.77	56.77	55.15	55.94
3917	AMEX	BKF	Fri, Dec 14, 2007	58.16	58.50	57.80	58.15
3916	AMEX	BKF	Thu, Dec 13, 2007	61.03	61.05	58.00	59.40
3915	AMEX	BKF	Wed, Dec 12, 2007	61.61	61.98	60.15	60.68
3914	AMEX	BKF	Tue, Dec 11, 2007	62.03	68.99	59.83	59.96
3913	AMEX	BKF	Mon, Dec 10, 2007	61.49	62.11	61.35	61.69
3912	AMEX	BKF	Fri, Dec 7, 2007	61.95	63.75	61.45	61.63
3911	AMEX	BKF	Thu, Dec 6, 2007	61.69	62.61	61.47	62.45
3910	AMEX	BKF	Wed, Dec 5, 2007	60.66	61.46	60.50	61.44
3909	AMEX	BKF	Tue, Dec 4, 2007	58.59	59.28	58.22	59.05
3908	AMEX	BKF	Mon, Dec 3, 2007	59.37	60.95	58.83	59.04
3907	AMEX	BKF	Fri, Nov 30, 2007	60.10	60.34	59.00	59.05
3906	AMEX	BKF	Thu, Nov 29, 2007	59.42	59.45	58.50	58.65
3905	AMEX	BKF	Wed, Nov 28, 2007	56.80	58.63	56.80	58.60
3904	AMEX	BKF	Tue, Nov 27, 2007	54.62	55.68	54.62	55.68
3903	AMEX	BKF	Mon, Nov 26, 2007	56.21	58.00	54.00	54.00
3902	AMEX	BKF	Fri, Nov 23, 2007	55.91	55.91	55.91	55.91
3901	AMEX	BKF	Wed, Nov 21, 2007	55.66	55.66	54.84	55.14
3900	AMEX	BKF	Tue, Nov 20, 2007	57.30	57.73	56.62	57.36
3899	AMEX	BKF	Mon, Nov 19, 2007	57.83	57.83	56.34	56.70
3898	AMEX	BKF	Fri, Nov 16, 2007	58.64	58.64	58.20	58.29
3897	AMEX	BKF	Fri, Mar 17, 2006	13.01	13.01	12.70	12.75
3896	AMEX	BKF	Thu, Mar 16, 2006	12.92	13.08	12.80	12.84
3895	AMEX	BKF	Wed, Mar 15, 2006	13.20	13.20	12.81	12.97
3894	AMEX	BKF	Tue, Mar 14, 2006	12.95	13.24	12.93	13.20
3893	AMEX	BKF	Mon, Mar 13, 2006	12.90	13.07	12.85	12.89
3892	AMEX	BKF	Fri, Mar 10, 2006	12.76	12.96	12.75	12.82
3891	AMEX	BKF	Thu, Mar 9, 2006	13.07	13.60	12.75	12.81
3890	AMEX	BKF	Wed, Mar 8, 2006	12.91	13.01	12.75	12.97
3889	AMEX	BKF	Tue, Mar 7, 2006	12.90	13.04	12.84	12.95
3888	AMEX	BKF	Mon, Mar 6, 2006	13.02	13.14	12.98	13.00
3887	AMEX	BKF	Fri, Mar 3, 2006	13.42	13.50	12.87	12.92
3886	AMEX	BKF	Thu, Mar 2, 2006	13.23	13.55	13.23	13.48
3885	AMEX	BKF	Wed, Mar 1, 2006	13.42	13.53	13.26	13.33
3884	AMEX	BKF	Tue, Feb 28, 2006	13.69	13.70	13.30	13.40
3883	AMEX	BKF	Mon, Feb 27, 2006	13.60	13.75	13.50	13.70
3882	AMEX	BKF	Fri, Feb 24, 2006	13.47	13.95	13.47	13.58
3881	AMEX	BKF	Thu, Feb 23, 2006	13.39	13.85	13.39	13.50
3880	AMEX	BKF	Wed, Feb 22, 2006	13.33	13.42	13.27	13.39
3879	AMEX	BKF	Tue, Feb 21, 2006	13.66	13.90	13.30	13.32
3878	AMEX	BKF	Fri, Feb 17, 2006	13.60	13.72	13.56	13.60
3877	AMEX	BKF	Thu, Feb 16, 2006	13.65	13.74	13.52	13.55
3876	AMEX	BKF	Wed, Feb 15, 2006	13.56	13.77	13.50	13.65
3875	AMEX	BKF	Tue, Feb 14, 2006	13.61	13.61	13.48	13.56
3874	AMEX	BKF	Mon, Feb 13, 2006	13.46	13.66	13.42	13.51
3873	AMEX	BKF	Fri, Feb 10, 2006	13.70	13.70	13.35	13.45
3872	AMEX	BKF	Thu, Feb 9, 2006	13.85	13.94	13.51	13.63
3871	AMEX	BKF	Wed, Feb 8, 2006	13.65	13.80	13.39	13.75
3870	AMEX	BKF	Tue, Feb 7, 2006	12.85	13.15	12.55	13.15
3869	AMEX	BKF	Mon, Feb 6, 2006	12.64	12.99	12.30	12.72
3868	AMEX	BKF	Fri, Feb 3, 2006	12.50	12.68	12.22	12.57
3867	AMEX	BKF	Thu, Feb 2, 2006	12.70	12.70	12.22	12.55
3866	AMEX	BKF	Wed, Feb 1, 2006	12.93	12.94	12.56	12.70
3865	AMEX	BKF	Tue, Jan 31, 2006	13.09	13.12	12.98	12.98
3864	AMEX	BKF	Mon, Jan 30, 2006	13.45	13.45	13.06	13.13
3863	AMEX	BKF	Fri, Jan 27, 2006	13.57	13.64	13.20	13.41
3862	AMEX	BKF	Thu, Jan 26, 2006	13.58	13.80	13.50	13.65
3861	AMEX	BKF	Wed, Jan 25, 2006	13.25	13.83	12.66	13.75
3860	AMEX	BKF	Tue, Jan 24, 2006	14.17	14.33	13.19	13.26
3859	AMEX	BKF	Mon, Jan 23, 2006	14.45	14.59	14.15	14.17
3858	AMEX	BKF	Fri, Jan 20, 2006	14.70	14.70	14.10	14.45
3857	AMEX	BKF	Thu, Jan 19, 2006	16.08	16.18	13.66	14.51
3856	AMEX	BKF	Wed, Jan 18, 2006	17.10	17.15	15.57	15.84
3855	AMEX	BKF	Tue, Jan 17, 2006	18.36	18.37	17.00	17.00
3854	AMEX	BKF	Fri, Jan 13, 2006	18.41	18.67	18.26	18.48
3853	AMEX	BKF	Thu, Jan 12, 2006	18.55	18.63	18.30	18.47
3852	AMEX	BKF	Wed, Jan 11, 2006	18.48	18.75	18.32	18.46
3851	AMEX	BKF	Tue, Jan 10, 2006	18.48	18.54	18.40	18.48
3850	AMEX	BKF	Mon, Jan 9, 2006	18.70	18.74	18.24	18.48
3849	AMEX	BKF	Fri, Jan 6, 2006	19.00	19.15	18.66	18.70
3848	AMEX	BKF	Thu, Jan 5, 2006	18.82	19.17	18.75	19.01
3847	AMEX	BKF	Wed, Jan 4, 2006	18.70	19.06	18.50	18.83
3846	AMEX	BKF	Tue, Jan 3, 2006	19.01	19.25	18.60	18.80
3845	AMEX	BKF	Fri, Dec 30, 2005	19.80	19.80	18.27	18.95
3844	AMEX	BKF	Thu, Dec 29, 2005	19.91	20.00	19.85	19.87
3843	AMEX	BKF	Wed, Dec 28, 2005	20.01	20.06	19.88	20.01
3842	AMEX	BKF	Tue, Dec 27, 2005	20.60	20.60	20.00	20.00
3841	AMEX	BKF	Fri, Dec 23, 2005	20.19	20.65	20.19	20.60
3840	AMEX	BKF	Thu, Dec 22, 2005	20.07	20.19	20.00	20.19
3839	AMEX	BKF	Wed, Dec 21, 2005	20.00	20.15	20.00	20.07
3838	AMEX	BKF	Tue, Dec 20, 2005	20.05	20.41	19.99	20.01
3837	AMEX	BKF	Mon, Dec 19, 2005	20.08	20.20	20.00	20.07
3836	AMEX	BKF	Fri, Dec 16, 2005	20.02	20.29	20.00	20.15
3835	AMEX	BKF	Thu, Dec 15, 2005	20.10	20.75	20.00	20.17
3834	AMEX	BKF	Wed, Dec 14, 2005	20.50	20.65	20.01	20.04
3833	AMEX	BKF	Tue, Dec 13, 2005	20.12	20.80	20.10	20.60
3832	AMEX	BKF	Mon, Dec 12, 2005	20.25	20.45	20.16	20.18
3831	AMEX	BKF	Fri, Dec 9, 2005	20.15	20.69	20.15	20.29
3830	AMEX	BKF	Thu, Dec 8, 2005	20.17	20.95	20.13	20.20
3829	AMEX	BKF	Wed, Dec 7, 2005	20.40	21.13	20.11	20.12
3828	AMEX	BKF	Tue, Dec 6, 2005	21.20	21.41	20.50	20.50
3827	AMEX	BKF	Mon, Dec 5, 2005	21.50	21.72	21.01	21.15
3826	AMEX	BKF	Fri, Dec 2, 2005	21.25	21.74	20.82	21.50
3825	AMEX	BKF	Thu, Dec 1, 2005	20.66	21.82	20.66	21.33
3824	AMEX	BKF	Wed, Nov 30, 2005	20.68	21.40	20.61	20.65
3823	AMEX	BKF	Tue, Nov 29, 2005	22.06	22.07	20.71	20.74
3822	AMEX	BKF	Mon, Nov 28, 2005	22.65	22.65	21.96	22.06
3821	AMEX	BKF	Fri, Nov 25, 2005	22.32	22.66	22.28	22.50
3820	AMEX	BKF	Wed, Nov 23, 2005	21.13	22.78	20.65	22.31
3819	AMEX	BKF	Tue, Nov 22, 2005	21.39	21.39	20.98	21.09
3818	AMEX	BKF	Mon, Nov 21, 2005	21.84	21.97	21.27	21.42
3817	AMEX	BKF	Fri, Nov 18, 2005	21.76	21.82	21.55	21.68
3816	AMEX	BKF	Thu, Nov 17, 2005	21.75	21.75	21.50	21.66
3815	AMEX	BKF	Wed, Nov 16, 2005	21.94	22.75	21.84	21.90
3814	AMEX	BKF	Tue, Nov 15, 2005	22.75	23.40	21.83	21.94
3813	AMEX	BKF	Mon, Nov 14, 2005	22.15	23.40	22.15	22.78
3812	AMEX	BKF	Fri, Nov 11, 2005	21.05	22.19	21.05	22.00
3811	AMEX	BKF	Thu, Nov 10, 2005	20.95	21.55	20.80	21.10
3810	AMEX	BKF	Wed, Nov 9, 2005	20.01	21.90	20.01	21.01
3809	AMEX	BKF	Tue, Nov 8, 2005	20.02	20.30	19.91	20.01
3808	AMEX	BKF	Mon, Nov 7, 2005	20.15	21.08	20.10	20.20
3807	AMEX	BKF	Fri, Nov 4, 2005	22.58	22.58	19.88	20.35
3806	AMEX	BKF	Thu, Nov 3, 2005	21.60	23.00	21.60	22.50
3805	AMEX	BKF	Wed, Nov 2, 2005	19.10	21.70	19.10	21.70
3804	AMEX	BKF	Tue, Nov 1, 2005	21.40	21.40	18.50	19.00
3803	AMEX	BKF	Mon, Oct 31, 2005	16.70	17.18	16.68	17.18
3802	AMEX	BKF	Fri, Oct 28, 2005	16.15	16.68	15.06	16.60
3801	AMEX	BKF	Thu, Oct 27, 2005	16.80	17.20	16.25	16.40
3800	AMEX	BKF	Wed, Oct 26, 2005	17.13	17.18	16.15	16.67
3799	AMEX	BKF	Tue, Oct 25, 2005	17.23	18.49	17.23	17.33
3798	AMEX	BKF	Mon, Oct 24, 2005	16.95	17.33	16.89	17.29
3797	AMEX	BKF	Fri, Oct 21, 2005	17.18	17.18	16.70	16.79
3796	AMEX	BKF	Thu, Oct 20, 2005	17.11	17.75	16.99	17.18
3795	AMEX	BKF	Wed, Oct 19, 2005	19.00	19.00	15.90	17.11
3794	AMEX	BKF	Tue, Oct 18, 2005	24.75	24.75	24.30	24.52
3793	AMEX	BKF	Mon, Oct 17, 2005	25.25	25.45	24.50	24.75
3792	AMEX	BKF	Fri, Oct 14, 2005	24.85	25.89	24.70	25.40
3791	AMEX	BKF	Thu, Oct 13, 2005	25.08	25.08	24.63	24.95
3790	AMEX	BKF	Wed, Oct 12, 2005	25.32	25.32	23.48	25.09
3789	AMEX	BKF	Tue, Oct 11, 2005	27.49	27.49	25.01	25.60
3788	AMEX	BKF	Mon, Oct 10, 2005	28.23	28.23	27.47	27.54
3787	AMEX	BKF	Fri, Oct 7, 2005	28.43	28.47	27.97	28.24
3786	AMEX	BKF	Thu, Oct 6, 2005	28.72	28.75	28.42	28.42
3785	AMEX	BKF	Wed, Oct 5, 2005	29.95	29.95	28.65	28.86
3784	AMEX	BKF	Tue, Oct 4, 2005	31.00	31.01	29.87	30.02
3783	AMEX	BKF	Mon, Oct 3, 2005	30.95	31.27	30.66	30.99
3782	AMEX	BKF	Fri, Sep 30, 2005	31.78	31.78	30.85	30.93
3781	AMEX	BKF	Thu, Sep 29, 2005	32.29	32.29	31.77	31.94
3780	AMEX	BKF	Wed, Sep 28, 2005	32.19	32.36	32.05	32.16
3779	AMEX	BKF	Tue, Sep 27, 2005	31.85	32.41	31.85	32.05
3778	AMEX	BKF	Mon, Sep 26, 2005	31.60	32.00	31.60	31.94
3777	AMEX	BKF	Fri, Sep 23, 2005	31.58	31.90	31.25	31.84
3776	AMEX	BKF	Thu, Sep 22, 2005	31.25	31.40	30.90	31.39
3775	AMEX	BKF	Wed, Sep 21, 2005	30.75	31.95	30.71	31.36
3774	AMEX	BKF	Tue, Sep 20, 2005	30.11	30.80	30.08	30.74
3773	AMEX	BKF	Mon, Sep 19, 2005	30.40	31.00	29.99	30.00
3772	AMEX	BKF	Fri, Sep 16, 2005	30.95	31.00	30.46	30.54
3771	AMEX	BKF	Thu, Sep 15, 2005	30.75	30.92	30.60	30.77
3770	AMEX	BKF	Wed, Sep 14, 2005	31.60	31.60	30.39	30.62
3769	AMEX	BKF	Tue, Sep 13, 2005	32.00	32.08	31.60	31.73
3768	AMEX	BKF	Mon, Sep 12, 2005	32.85	33.20	32.12	32.21
3767	AMEX	BKF	Fri, Sep 9, 2005	32.95	33.20	32.82	32.92
3766	AMEX	BKF	Thu, Sep 8, 2005	33.50	33.90	32.99	33.10
3765	AMEX	BKF	Wed, Sep 7, 2005	32.50	34.20	32.50	33.43
3764	AMEX	BKF	Tue, Sep 6, 2005	32.40	32.90	32.20	32.49
3763	AMEX	BKF	Fri, Sep 2, 2005	32.88	32.88	32.35	32.46
3762	AMEX	BKF	Thu, Sep 1, 2005	32.50	32.86	32.08	32.86
3761	AMEX	BKF	Wed, Aug 31, 2005	31.85	32.40	31.63	32.38
3760	AMEX	BKF	Tue, Aug 30, 2005	32.78	32.79	31.81	32.00
3759	AMEX	BKF	Mon, Aug 29, 2005	33.55	33.55	32.90	32.95
3758	AMEX	BKF	Fri, Aug 26, 2005	34.21	34.21	33.45	33.55
3757	AMEX	BKF	Thu, Aug 25, 2005	34.61	35.10	34.35	34.36
3756	AMEX	BKF	Wed, Aug 24, 2005	33.40	34.61	33.40	34.51
3755	AMEX	BKF	Tue, Aug 23, 2005	31.26	33.68	31.26	33.30
3754	AMEX	BKF	Mon, Aug 22, 2005	30.88	31.31	30.88	31.15
3753	AMEX	BKF	Fri, Aug 19, 2005	30.79	31.17	30.79	30.95
3752	AMEX	BKF	Thu, Aug 18, 2005	31.65	31.65	30.75	30.99
3751	AMEX	BKF	Wed, Aug 17, 2005	31.42	31.74	31.30	31.66
3750	AMEX	BKF	Tue, Aug 16, 2005	32.19	32.23	31.24	31.30
3749	AMEX	BKF	Mon, Aug 15, 2005	30.98	32.25	30.90	32.13
3748	AMEX	BKF	Fri, Aug 12, 2005	31.10	31.10	30.76	30.90
3747	AMEX	BKF	Thu, Aug 11, 2005	32.69	32.69	30.95	31.20
3746	AMEX	BKF	Wed, Aug 10, 2005	32.91	33.11	32.75	32.79
3745	AMEX	BKF	Tue, Aug 9, 2005	32.98	33.18	32.71	32.91
3744	AMEX	BKF	Mon, Aug 8, 2005	32.95	32.95	32.87	32.88
3743	AMEX	BKF	Fri, Aug 5, 2005	33.75	33.75	32.90	32.94
3742	AMEX	BKF	Thu, Aug 4, 2005	34.40	34.60	33.75	33.91
3741	AMEX	BKF	Wed, Aug 3, 2005	34.09	34.49	33.97	34.49
3740	AMEX	BKF	Tue, Aug 2, 2005	34.35	34.38	34.00	34.10
3739	AMEX	BKF	Mon, Aug 1, 2005	34.09	34.30	34.09	34.20
3738	AMEX	BKF	Fri, Jul 29, 2005	34.93	35.15	34.09	34.09
3737	AMEX	BKF	Thu, Jul 28, 2005	34.10	34.95	34.10	34.70
3736	AMEX	BKF	Wed, Jul 27, 2005	34.35	34.67	34.20	34.25
3735	AMEX	BKF	Tue, Jul 26, 2005	34.40	34.70	34.40	34.48
3734	AMEX	BKF	Mon, Jul 25, 2005	34.30	34.88	34.12	34.50
3733	AMEX	BKF	Fri, Jul 22, 2005	34.26	34.68	34.26	34.49
3732	AMEX	BKF	Thu, Jul 21, 2005	35.00	35.23	34.18	34.26
3731	AMEX	BKF	Wed, Jul 20, 2005	34.32	34.84	34.32	34.84
3730	AMEX	BKF	Tue, Jul 19, 2005	35.15	35.15	34.50	34.81
3729	AMEX	BKF	Mon, Jul 18, 2005	35.05	35.41	35.05	35.28
3728	AMEX	BKF	Fri, Jul 15, 2005	35.70	35.70	35.10	35.25
3727	AMEX	BKF	Thu, Jul 14, 2005	36.51	36.51	35.66	35.84
3726	AMEX	BKF	Wed, Jul 13, 2005	37.10	37.10	36.40	36.50
3725	AMEX	BKF	Tue, Jul 12, 2005	36.98	37.60	36.70	37.30
3724	AMEX	BKF	Mon, Jul 11, 2005	37.50	37.55	37.09	37.09
3723	AMEX	BKF	Fri, Jul 8, 2005	37.37	37.50	37.18	37.50
3722	AMEX	BKF	Thu, Jul 7, 2005	37.15	37.48	37.01	37.38
3721	AMEX	BKF	Wed, Jul 6, 2005	37.85	38.00	37.30	37.30
3720	AMEX	BKF	Tue, Jul 5, 2005	37.70	37.98	37.55	37.98
3719	AMEX	BKF	Fri, Jul 1, 2005	37.80	37.92	37.20	37.84
3718	AMEX	BKF	Thu, Jun 30, 2005	37.72	38.40	37.72	37.91
3717	AMEX	BKF	Wed, Jun 29, 2005	37.60	37.90	37.30	37.89
3716	AMEX	BKF	Tue, Jun 28, 2005	37.76	37.76	37.25	37.49
3715	AMEX	BKF	Mon, Jun 27, 2005	38.10	38.58	37.85	37.89
3714	AMEX	BKF	Fri, Jun 24, 2005	38.10	38.15	37.65	38.05
3713	AMEX	BKF	Thu, Jun 23, 2005	37.90	39.25	37.90	38.25
3712	AMEX	BKF	Wed, Jun 22, 2005	38.55	38.69	37.70	37.90
3711	AMEX	BKF	Tue, Jun 21, 2005	38.91	38.92	38.30	38.40
3710	AMEX	BKF	Mon, Jun 20, 2005	39.15	39.39	38.90	38.91
3709	AMEX	BKF	Fri, Jun 17, 2005	38.50	39.50	38.50	39.25
3708	AMEX	BKF	Thu, Jun 16, 2005	38.27	38.45	37.95	38.45
3707	AMEX	BKF	Wed, Jun 15, 2005	38.30	38.59	38.30	38.47
3706	AMEX	BKF	Tue, Jun 14, 2005	38.12	38.80	38.08	38.30
3705	AMEX	BKF	Mon, Jun 13, 2005	37.95	38.38	37.85	38.13
3704	AMEX	BKF	Fri, Jun 10, 2005	37.85	38.87	37.85	38.26
3703	AMEX	BKF	Thu, Jun 9, 2005	38.65	39.25	37.14	37.98
3702	AMEX	BKF	Wed, Jun 8, 2005	39.60	40.10	37.18	38.77
3701	AMEX	BKF	Tue, Jun 7, 2005	38.63	39.50	38.15	38.70
3700	AMEX	BKF	Mon, Jun 6, 2005	38.65	39.20	38.65	38.98
3699	AMEX	BKF	Fri, Jun 3, 2005	38.74	41.50	38.74	38.90
3698	AMEX	BKF	Thu, Jun 2, 2005	36.50	38.84	36.50	38.61
3697	AMEX	BKF	Wed, Jun 1, 2005	36.31	36.69	36.31	36.50
3696	AMEX	BKF	Tue, May 31, 2005	37.34	37.34	36.30	36.30
3695	AMEX	BKF	Fri, May 27, 2005	35.28	37.65	35.28	37.49
3694	AMEX	BKF	Thu, May 26, 2005	33.75	35.26	33.75	35.13
3693	AMEX	BKF	Wed, May 25, 2005	32.40	32.60	31.90	32.25
3692	AMEX	BKF	Tue, May 24, 2005	33.00	33.00	32.18	32.53
3691	AMEX	BKF	Mon, May 23, 2005	33.30	33.75	33.06	33.07
3690	AMEX	BKF	Fri, May 20, 2005	33.72	34.00	33.41	33.45
3689	AMEX	BKF	Thu, May 19, 2005	33.10	33.85	33.10	33.64
3688	AMEX	BKF	Wed, May 18, 2005	32.05	33.17	32.01	33.00
3687	AMEX	BKF	Tue, May 17, 2005	31.06	32.02	30.37	31.95
3686	AMEX	BKF	Mon, May 16, 2005	31.10	31.39	30.90	31.16
3685	AMEX	BKF	Fri, May 13, 2005	31.07	31.94	30.80	31.05
3684	AMEX	BKF	Thu, May 12, 2005	31.68	31.68	30.75	30.97
3683	AMEX	BKF	Wed, May 11, 2005	32.70	32.70	31.46	31.58
3682	AMEX	BKF	Tue, May 10, 2005	33.60	33.89	33.09	33.09
3681	AMEX	BKF	Mon, May 9, 2005	34.11	34.11	33.80	33.80
3680	AMEX	BKF	Fri, May 6, 2005	34.35	34.38	33.90	34.10
3679	AMEX	BKF	Thu, May 5, 2005	34.65	35.45	33.70	34.25
3678	AMEX	BKF	Wed, May 4, 2005	35.15	35.15	34.55	34.60
3677	AMEX	BKF	Tue, May 3, 2005	34.30	35.14	33.90	34.90
3676	AMEX	BKF	Mon, May 2, 2005	33.56	35.47	33.56	34.24
3675	AMEX	BKF	Fri, Apr 29, 2005	32.90	33.60	32.60	33.46
3674	AMEX	BKF	Thu, Apr 28, 2005	34.00	34.00	32.70	32.70
3673	AMEX	BKF	Wed, Apr 27, 2005	34.80	34.90	32.60	34.05
3672	AMEX	BKF	Tue, Apr 26, 2005	36.60	36.64	35.00	35.20
3671	AMEX	BKF	Mon, Apr 25, 2005	37.80	37.83	36.81	36.81
3670	AMEX	BKF	Fri, Apr 22, 2005	37.65	38.05	37.62	37.90
3669	AMEX	BKF	Thu, Apr 21, 2005	37.15	37.85	37.14	37.73
3668	AMEX	BKF	Wed, Apr 20, 2005	37.42	37.50	36.95	37.01
3667	AMEX	BKF	Tue, Apr 19, 2005	37.75	37.75	37.30	37.42
3666	AMEX	BKF	Mon, Apr 18, 2005	37.50	37.70	37.32	37.70
3665	AMEX	BKF	Fri, Apr 15, 2005	38.40	38.40	37.08	37.42
3664	AMEX	BKF	Thu, Apr 14, 2005	38.85	38.91	38.50	38.50
3663	AMEX	BKF	Wed, Apr 13, 2005	40.30	40.65	39.75	39.76
3662	AMEX	BKF	Tue, Apr 12, 2005	39.90	40.45	39.75	40.25
3661	AMEX	BKF	Mon, Apr 11, 2005	40.10	40.10	39.80	39.91
3660	AMEX	BKF	Fri, Apr 8, 2005	40.50	40.65	40.00	40.19
3659	AMEX	BKF	Thu, Apr 7, 2005	40.35	40.75	40.29	40.39
3658	AMEX	BKF	Wed, Apr 6, 2005	40.05	41.40	39.85	40.50
3657	AMEX	BKF	Tue, Apr 5, 2005	39.91	40.05	39.91	40.05
3656	AMEX	BKF	Mon, Apr 4, 2005	40.05	40.05	39.82	39.95
3655	AMEX	BKF	Fri, Apr 1, 2005	40.01	40.10	39.84	40.05
3654	AMEX	BKF	Thu, Mar 31, 2005	40.00	40.12	39.80	40.01
3653	AMEX	BKF	Wed, Mar 30, 2005	39.75	40.13	39.75	40.08
3652	AMEX	BKF	Tue, Mar 29, 2005	39.95	39.95	39.62	39.85
3651	AMEX	BKF	Mon, Mar 28, 2005	40.15	40.51	39.99	40.00
3650	AMEX	BKF	Thu, Mar 24, 2005	40.00	40.59	40.00	40.25
3649	AMEX	BKF	Wed, Mar 23, 2005	40.00	40.69	39.96	39.97
3648	AMEX	BKF	Tue, Mar 22, 2005	39.67	40.25	39.67	40.08
3647	AMEX	BKF	Mon, Mar 21, 2005	39.41	39.69	39.29	39.67
3646	AMEX	BKF	Fri, Mar 18, 2005	39.75	39.75	39.15	39.40
3645	AMEX	BKF	Thu, Mar 17, 2005	40.20	40.20	39.60	39.70
3644	AMEX	BKF	Wed, Mar 16, 2005	40.75	40.75	40.16	40.16
3643	AMEX	BKF	Tue, Mar 15, 2005	41.22	41.22	40.90	40.90
3642	AMEX	BKF	Mon, Mar 14, 2005	41.70	41.77	41.00	41.27
3641	AMEX	BKF	Fri, Mar 11, 2005	42.35	42.40	41.75	41.80
3640	AMEX	BKF	Thu, Mar 10, 2005	42.91	42.91	41.80	42.45
3639	AMEX	BKF	Wed, Mar 9, 2005	42.75	42.90	42.69	42.81
3638	AMEX	BKF	Tue, Mar 8, 2005	42.80	43.06	42.67	42.81
3637	AMEX	BKF	Mon, Mar 7, 2005	41.80	42.90	41.79	42.89
3636	AMEX	BKF	Fri, Mar 4, 2005	42.00	42.05	41.29	41.65
3635	AMEX	BKF	Thu, Mar 3, 2005	42.10	42.10	41.65	41.99
3634	AMEX	BKF	Wed, Mar 2, 2005	42.07	42.15	41.80	42.15
3633	AMEX	BKF	Tue, Mar 1, 2005	41.25	42.19	41.25	42.17
3632	AMEX	BKF	Mon, Feb 28, 2005	41.65	41.71	40.80	41.25
3631	AMEX	BKF	Fri, Feb 25, 2005	41.30	41.75	41.19	41.70
3630	AMEX	BKF	Thu, Feb 24, 2005	40.95	41.30	40.89	41.21
3629	AMEX	BKF	Wed, Feb 23, 2005	40.98	41.03	40.81	40.94
3628	AMEX	BKF	Tue, Feb 22, 2005	41.75	41.81	40.90	40.97
3627	AMEX	BKF	Fri, Feb 18, 2005	40.80	41.87	40.74	41.75
3626	AMEX	BKF	Thu, Feb 17, 2005	41.00	41.35	40.51	40.75
3625	AMEX	BKF	Wed, Feb 16, 2005	40.49	41.25	40.34	40.94
3624	AMEX	BKF	Tue, Feb 15, 2005	39.66	40.73	39.66	40.49
3623	AMEX	BKF	Mon, Feb 14, 2005	39.70	39.98	39.50	39.59
3622	AMEX	BKF	Fri, Feb 11, 2005	39.90	39.95	39.43	39.74
3621	AMEX	BKF	Thu, Feb 10, 2005	39.50	39.80	39.26	39.70
3620	AMEX	BKF	Wed, Feb 9, 2005	39.85	39.85	39.58	39.58
3619	AMEX	BKF	Tue, Feb 8, 2005	39.70	40.10	39.59	39.85
3618	AMEX	BKF	Mon, Feb 7, 2005	38.55	39.62	38.55	39.47
3617	AMEX	BKF	Fri, Feb 4, 2005	38.32	38.62	38.22	38.60
3616	AMEX	BKF	Thu, Feb 3, 2005	38.20	38.56	38.10	38.42
3615	AMEX	BKF	Wed, Feb 2, 2005	37.55	38.10	37.50	38.10
3614	AMEX	BKF	Tue, Feb 1, 2005	37.78	38.73	37.35	37.45
3613	AMEX	BKF	Mon, Jan 31, 2005	36.61	37.78	36.61	37.78
3612	AMEX	BKF	Fri, Jan 28, 2005	36.86	36.86	36.40	36.51
3611	AMEX	BKF	Thu, Jan 27, 2005	37.02	37.02	36.75	36.90
3610	AMEX	BKF	Wed, Jan 26, 2005	36.76	36.99	36.75	36.99
3609	AMEX	BKF	Tue, Jan 25, 2005	36.90	37.40	36.65	36.66
3608	AMEX	BKF	Mon, Jan 24, 2005	36.70	37.08	36.70	36.76
3607	AMEX	BKF	Fri, Jan 21, 2005	36.95	37.00	36.75	36.85
3606	AMEX	BKF	Thu, Jan 20, 2005	36.00	37.05	36.00	36.81
3605	AMEX	BKF	Wed, Jan 19, 2005	35.90	36.25	35.15	36.10
3604	AMEX	BKF	Tue, Jan 18, 2005	34.75	35.86	34.75	35.85
3603	AMEX	BKF	Fri, Jan 14, 2005	35.00	35.00	34.80	34.85
3602	AMEX	BKF	Thu, Jan 13, 2005	35.05	35.12	34.90	34.93
3601	AMEX	BKF	Wed, Jan 12, 2005	36.00	36.00	35.05	35.17
3600	AMEX	BKF	Tue, Jan 11, 2005	36.20	36.21	35.85	35.91
3599	AMEX	BKF	Mon, Jan 10, 2005	36.20	36.44	36.06	36.14
3598	AMEX	BKF	Fri, Jan 7, 2005	36.39	36.40	36.10	36.15
3597	AMEX	BKF	Thu, Jan 6, 2005	36.19	36.74	36.06	36.49
3596	AMEX	BKF	Wed, Jan 5, 2005	36.79	36.79	36.01	36.09
3595	AMEX	BKF	Tue, Jan 4, 2005	37.60	37.75	36.85	36.89
3594	AMEX	BKF	Mon, Jan 3, 2005	37.81	37.81	37.20	37.50
3593	AMEX	BKF	Fri, Dec 31, 2004	37.90	37.90	37.72	37.90
3592	AMEX	BKF	Thu, Dec 30, 2004	36.95	38.26	36.95	38.00
3591	AMEX	BKF	Wed, Dec 29, 2004	36.34	37.15	36.34	36.85
3590	AMEX	BKF	Tue, Dec 28, 2004	36.08	36.34	36.00	36.34
3589	AMEX	BKF	Mon, Dec 27, 2004	35.78	36.29	35.78	36.00
3588	AMEX	BKF	Thu, Dec 23, 2004	36.10	36.10	35.50	35.58
3587	AMEX	BKF	Wed, Dec 22, 2004	36.25	36.25	36.00	36.23
3586	AMEX	BKF	Tue, Dec 21, 2004	36.75	36.85	36.00	36.15
3585	AMEX	BKF	Mon, Dec 20, 2004	35.45	37.39	35.45	36.60
3584	AMEX	BKF	Fri, Dec 17, 2004	34.18	35.85	34.10	35.45
3583	AMEX	BKF	Thu, Dec 16, 2004	34.22	34.50	33.87	34.03
3582	AMEX	BKF	Wed, Dec 15, 2004	32.42	34.09	32.42	34.09
3581	AMEX	BKF	Tue, Dec 14, 2004	32.45	32.54	32.33	32.54
3580	AMEX	BKF	Mon, Dec 13, 2004	32.59	32.59	32.10	32.55
3579	AMEX	BKF	Fri, Dec 10, 2004	32.65	32.65	32.35	32.49
3578	AMEX	BKF	Thu, Dec 9, 2004	32.65	32.65	32.35	32.54
3577	AMEX	BKF	Wed, Dec 8, 2004	32.62	32.92	32.62	32.80
3576	AMEX	BKF	Tue, Dec 7, 2004	33.35	33.35	32.50	32.53
3575	AMEX	BKF	Mon, Dec 6, 2004	33.60	33.60	33.29	33.34
3574	AMEX	BKF	Fri, Dec 3, 2004	32.75	33.69	32.75	33.53
3573	AMEX	BKF	Thu, Dec 2, 2004	32.35	32.75	31.78	32.75
3572	AMEX	BKF	Wed, Dec 1, 2004	32.00	32.40	31.78	32.25
3571	AMEX	BKF	Tue, Nov 30, 2004	32.29	32.29	32.00	32.20
3570	AMEX	BKF	Mon, Nov 29, 2004	32.95	33.05	32.15	32.40
3569	AMEX	BKF	Fri, Nov 26, 2004	32.52	32.90	32.52	32.85
3568	AMEX	BKF	Wed, Nov 24, 2004	32.70	32.75	32.26	32.55
3567	AMEX	BKF	Tue, Nov 23, 2004	32.60	32.70	32.40	32.60
3566	AMEX	BKF	Mon, Nov 22, 2004	32.80	32.90	32.68	32.70
3565	AMEX	BKF	Fri, Nov 19, 2004	32.80	33.10	32.70	32.81
3564	AMEX	BKF	Thu, Nov 18, 2004	33.63	33.63	32.80	32.93
3563	AMEX	BKF	Wed, Nov 17, 2004	34.00	34.30	33.62	33.78
3562	AMEX	BKF	Tue, Nov 16, 2004	33.95	35.00	33.90	33.93
3561	AMEX	BKF	Mon, Nov 15, 2004	33.55	33.97	33.45	33.97
3560	AMEX	BKF	Fri, Nov 12, 2004	33.75	34.02	33.59	33.70
3559	AMEX	BKF	Thu, Nov 11, 2004	33.50	34.00	33.50	33.90
3558	AMEX	BKF	Wed, Nov 10, 2004	32.76	33.80	32.61	33.63
3557	AMEX	BKF	Tue, Nov 9, 2004	32.90	32.95	32.75	32.86
3556	AMEX	BKF	Mon, Nov 8, 2004	32.00	33.00	32.00	32.80
3555	AMEX	BKF	Fri, Nov 5, 2004	32.00	32.06	31.90	32.04
3554	AMEX	BKF	Thu, Nov 4, 2004	31.74	32.00	31.74	31.92
3553	AMEX	BKF	Wed, Nov 3, 2004	31.78	31.93	31.55	31.75
3552	AMEX	BKF	Tue, Nov 2, 2004	31.80	32.20	31.66	31.68
3551	AMEX	BKF	Mon, Nov 1, 2004	31.51	31.90	31.47	31.90
3550	AMEX	BKF	Fri, Oct 29, 2004	31.54	31.63	31.45	31.61
3549	AMEX	BKF	Thu, Oct 28, 2004	30.95	31.74	30.85	31.50
3548	AMEX	BKF	Wed, Oct 27, 2004	29.92	31.40	29.80	31.05
3547	AMEX	BKF	Tue, Oct 26, 2004	29.90	30.09	29.66	30.02
3546	AMEX	BKF	Mon, Oct 25, 2004	29.95	30.00	29.80	29.80
3545	AMEX	BKF	Fri, Oct 22, 2004	30.15	30.17	29.99	29.99
3544	AMEX	BKF	Thu, Oct 21, 2004	29.90	30.15	29.90	30.15
3543	AMEX	BKF	Wed, Oct 20, 2004	29.80	30.04	29.80	30.00
3542	AMEX	BKF	Tue, Oct 19, 2004	30.48	30.48	29.90	29.90
3541	AMEX	BKF	Mon, Oct 18, 2004	30.35	30.40	30.17	30.40
3540	AMEX	BKF	Fri, Oct 15, 2004	30.49	30.55	30.25	30.35
3539	AMEX	BKF	Thu, Oct 14, 2004	30.83	30.83	30.27	30.27
3538	AMEX	BKF	Wed, Oct 13, 2004	30.71	30.99	30.61	30.93
3537	AMEX	BKF	Tue, Oct 12, 2004	31.62	31.62	30.70	30.83
3536	AMEX	BKF	Mon, Oct 11, 2004	31.95	31.96	31.77	31.77
3535	AMEX	BKF	Fri, Oct 8, 2004	32.65	33.25	32.19	32.20
3534	AMEX	BKF	Thu, Oct 7, 2004	32.30	33.15	32.25	32.66
3533	AMEX	BKF	Wed, Oct 6, 2004	31.15	32.40	31.15	32.40
3532	AMEX	BKF	Tue, Oct 5, 2004	31.00	31.12	31.00	31.10
3531	AMEX	BKF	Mon, Oct 4, 2004	30.85	31.19	30.85	31.00
3530	AMEX	BKF	Fri, Oct 1, 2004	29.40	30.70	29.40	30.70
3529	AMEX	BKF	Thu, Sep 30, 2004	28.85	29.30	28.85	29.30
3528	AMEX	BKF	Wed, Sep 29, 2004	28.95	28.95	28.56	28.89
3527	AMEX	BKF	Tue, Sep 28, 2004	28.49	28.80	28.40	28.80
3526	AMEX	BKF	Mon, Sep 27, 2004	28.75	28.75	28.35	28.35
3525	AMEX	BKF	Fri, Sep 24, 2004	28.90	29.08	28.86	28.90
3524	AMEX	BKF	Thu, Sep 23, 2004	29.00	29.10	28.99	29.00
3523	AMEX	BKF	Wed, Sep 22, 2004	28.95	28.99	28.90	28.94
3522	AMEX	BKF	Tue, Sep 21, 2004	29.10	29.10	28.94	28.99
3521	AMEX	BKF	Mon, Sep 20, 2004	28.70	29.00	28.70	29.00
3520	AMEX	BKF	Fri, Sep 17, 2004	28.73	28.78	28.70	28.73
3519	AMEX	BKF	Thu, Sep 16, 2004	28.50	28.64	28.50	28.63
3518	AMEX	BKF	Wed, Sep 15, 2004	28.40	28.50	28.40	28.50
3517	AMEX	BKF	Tue, Sep 14, 2004	28.45	28.50	28.41	28.49
3516	AMEX	BKF	Mon, Sep 13, 2004	28.49	28.49	28.25	28.44
3515	AMEX	BKF	Fri, Sep 10, 2004	28.34	28.44	28.26	28.39
3514	AMEX	BKF	Thu, Sep 9, 2004	28.20	28.50	28.14	28.44
3513	AMEX	BKF	Wed, Sep 8, 2004	28.44	28.44	28.06	28.06
3512	AMEX	BKF	Tue, Sep 7, 2004	27.63	28.45	27.63	28.35
3511	AMEX	BKF	Fri, Sep 3, 2004	27.66	27.79	27.60	27.63
3510	AMEX	BKF	Thu, Sep 2, 2004	27.50	27.59	27.50	27.55
3509	AMEX	BKF	Wed, Sep 1, 2004	27.64	27.89	27.50	27.50
3508	AMEX	BKF	Tue, Aug 31, 2004	27.60	27.80	27.60	27.74
3507	AMEX	BKF	Mon, Aug 30, 2004	27.65	27.70	27.48	27.70
3506	AMEX	BKF	Fri, Aug 27, 2004	27.57	27.80	27.57	27.77
3505	AMEX	BKF	Thu, Aug 26, 2004	27.65	27.65	27.46	27.46
3504	AMEX	BKF	Wed, Aug 25, 2004	27.40	27.55	27.40	27.55
3503	AMEX	BKF	Tue, Aug 24, 2004	27.38	27.52	27.30	27.30
3502	AMEX	BKF	Mon, Aug 23, 2004	27.20	27.35	27.20	27.31
3501	AMEX	BKF	Fri, Aug 20, 2004	27.12	27.20	26.95	27.20
3500	AMEX	BKF	Thu, Aug 19, 2004	27.38	27.38	26.80	27.00
3499	AMEX	BKF	Wed, Aug 18, 2004	27.30	27.50	27.30	27.45
3498	AMEX	BKF	Tue, Aug 17, 2004	27.60	27.64	27.30	27.38
3497	AMEX	BKF	Mon, Aug 16, 2004	27.14	27.60	27.14	27.51
3496	AMEX	BKF	Fri, Aug 13, 2004	26.75	27.00	26.59	26.99
3495	AMEX	BKF	Thu, Aug 12, 2004	26.90	27.15	26.65	26.65
3494	AMEX	BKF	Wed, Aug 11, 2004	26.45	27.10	26.27	26.98
3493	AMEX	BKF	Tue, Aug 10, 2004	26.10	26.50	26.05	26.50
3492	AMEX	BKF	Mon, Aug 9, 2004	26.25	26.26	26.00	26.01
3491	AMEX	BKF	Fri, Aug 6, 2004	26.73	26.73	26.15	26.25
3490	AMEX	BKF	Thu, Aug 5, 2004	26.85	27.00	26.55	26.83
3489	AMEX	BKF	Wed, Aug 4, 2004	26.75	27.00	26.50	27.00
3488	AMEX	BKF	Tue, Aug 3, 2004	26.90	26.91	26.70	26.80
3487	AMEX	BKF	Mon, Aug 2, 2004	27.00	27.00	26.80	26.90
3486	AMEX	BKF	Fri, Jul 30, 2004	26.50	27.10	26.50	27.10
3485	AMEX	BKF	Thu, Jul 29, 2004	27.08	27.08	26.65	27.00
3484	AMEX	BKF	Wed, Jul 28, 2004	27.45	27.45	26.79	27.01
3483	AMEX	BKF	Tue, Jul 27, 2004	27.55	27.55	27.37	27.45
3482	AMEX	BKF	Mon, Jul 26, 2004	28.00	28.00	27.44	27.45
3481	AMEX	BKF	Fri, Jul 23, 2004	28.33	28.33	27.90	28.14
3480	AMEX	BKF	Thu, Jul 22, 2004	28.72	28.72	28.35	28.43
3479	AMEX	BKF	Wed, Jul 21, 2004	29.40	29.40	28.80	28.80
3478	AMEX	BKF	Tue, Jul 20, 2004	29.20	29.40	29.02	29.40
3477	AMEX	BKF	Mon, Jul 19, 2004	28.70	29.07	28.40	29.07
3476	AMEX	BKF	Fri, Jul 16, 2004	29.10	29.10	28.75	28.80
3475	AMEX	BKF	Thu, Jul 15, 2004	28.75	29.25	28.75	29.21
3474	AMEX	BKF	Wed, Jul 14, 2004	28.71	28.98	28.71	28.89
3473	AMEX	BKF	Tue, Jul 13, 2004	28.72	28.75	28.48	28.71
3472	AMEX	BKF	Mon, Jul 12, 2004	28.35	28.73	28.25	28.73
3471	AMEX	BKF	Fri, Jul 9, 2004	28.85	28.85	28.34	28.39
3470	AMEX	BKF	Thu, Jul 8, 2004	29.05	29.25	28.70	28.71
3469	AMEX	BKF	Wed, Jul 7, 2004	29.35	29.46	29.19	29.20
3468	AMEX	BKF	Tue, Jul 6, 2004	29.00	29.15	28.48	29.15
3467	AMEX	BKF	Fri, Jul 2, 2004	28.85	29.00	28.68	29.00
3466	AMEX	BKF	Thu, Jul 1, 2004	29.10	29.10	28.60	28.75
3465	AMEX	BKF	Wed, Jun 30, 2004	29.00	29.09	28.97	29.05
3464	AMEX	BKF	Tue, Jun 29, 2004	29.00	29.30	28.84	29.00
3463	AMEX	BKF	Mon, Jun 28, 2004	28.88	29.05	28.74	28.95
3462	AMEX	BKF	Fri, Jun 25, 2004	28.93	29.40	28.75	28.88
3461	AMEX	BKF	Thu, Jun 24, 2004	28.70	28.90	28.70	28.90
3460	AMEX	BKF	Wed, Jun 23, 2004	28.75	28.85	28.75	28.83
3459	AMEX	BKF	Tue, Jun 22, 2004	28.75	28.76	28.28	28.75
3458	AMEX	BKF	Mon, Jun 21, 2004	28.60	28.90	28.45	28.64
3457	AMEX	BKF	Fri, Jun 18, 2004	28.73	28.78	28.50	28.60
3456	AMEX	BKF	Thu, Jun 17, 2004	28.65	28.70	28.65	28.70
3455	AMEX	BKF	Wed, Jun 16, 2004	28.84	28.85	28.60	28.70
3454	AMEX	BKF	Tue, Jun 15, 2004	28.65	28.87	28.65	28.85
3453	AMEX	BKF	Mon, Jun 14, 2004	28.60	28.89	28.55	28.70
3452	AMEX	BKF	Thu, Jun 10, 2004	28.85	28.85	28.50	28.51
3451	AMEX	BKF	Wed, Jun 9, 2004	28.65	28.85	28.60	28.77
3450	AMEX	BKF	Tue, Jun 8, 2004	28.75	28.75	28.34	28.51
3449	AMEX	BKF	Mon, Jun 7, 2004	28.90	28.95	28.37	28.41
3448	AMEX	BKF	Fri, Jun 4, 2004	28.55	28.95	28.55	28.80
3447	AMEX	BKF	Thu, Jun 3, 2004	28.25	28.48	28.25	28.42
3446	AMEX	BKF	Wed, Jun 2, 2004	29.09	29.09	28.15	28.47
3445	AMEX	BKF	Tue, Jun 1, 2004	29.90	29.90	29.10	29.24
3444	AMEX	BKF	Fri, May 28, 2004	29.90	29.90	29.83	29.85
3443	AMEX	BKF	Thu, May 27, 2004	28.20	29.90	28.20	29.90
3442	AMEX	BKF	Wed, May 26, 2004	28.06	28.49	27.94	28.45
3441	AMEX	BKF	Tue, May 25, 2004	28.30	28.30	27.31	28.05
3440	AMEX	BKF	Mon, May 24, 2004	28.20	28.21	28.04	28.15
3439	AMEX	BKF	Fri, May 21, 2004	27.30	28.20	27.16	28.20
3438	AMEX	BKF	Thu, May 20, 2004	28.08	28.08	27.38	27.38
3437	AMEX	BKF	Wed, May 19, 2004	28.14	28.24	28.14	28.23
3436	AMEX	BKF	Tue, May 18, 2004	27.85	28.14	27.60	28.14
3435	AMEX	BKF	Mon, May 17, 2004	28.00	28.09	27.90	27.99
3434	AMEX	BKF	Fri, May 14, 2004	28.45	28.45	28.00	28.14
3433	AMEX	BKF	Thu, May 13, 2004	28.85	28.85	28.41	28.41
3432	AMEX	BKF	Wed, May 12, 2004	29.05	29.10	28.76	29.00
3431	AMEX	BKF	Tue, May 11, 2004	29.24	29.25	29.15	29.20
3430	AMEX	BKF	Mon, May 10, 2004	28.50	29.24	28.50	29.24
3429	AMEX	BKF	Fri, May 7, 2004	28.65	28.79	28.65	28.65
3428	AMEX	BKF	Thu, May 6, 2004	28.80	28.95	28.70	28.80
3427	AMEX	BKF	Wed, May 5, 2004	28.70	29.08	28.60	28.89
3426	AMEX	BKF	Tue, May 4, 2004	28.35	28.60	28.25	28.59
3425	AMEX	BKF	Mon, May 3, 2004	27.60	28.23	27.60	28.23
3424	AMEX	BKF	Fri, Apr 30, 2004	27.40	27.55	27.40	27.45
3423	AMEX	BKF	Thu, Apr 29, 2004	27.41	27.53	27.40	27.41
3422	AMEX	BKF	Wed, Apr 28, 2004	27.61	27.62	27.40	27.40
3421	AMEX	BKF	Tue, Apr 27, 2004	27.20	27.75	27.20	27.75
3420	AMEX	BKF	Mon, Apr 26, 2004	27.40	27.40	27.35	27.35
3419	AMEX	BKF	Fri, Apr 23, 2004	27.80	27.80	27.51	27.51
3418	AMEX	BKF	Thu, Apr 22, 2004	27.20	28.00	27.20	27.71
3417	AMEX	BKF	Wed, Apr 21, 2004	27.04	27.20	27.00	27.20
3416	AMEX	BKF	Tue, Apr 20, 2004	27.10	27.10	26.95	27.09
3415	AMEX	BKF	Mon, Apr 19, 2004	27.10	27.19	27.09	27.09
3414	AMEX	BKF	Fri, Apr 16, 2004	27.02	27.42	27.02	27.20
3413	AMEX	BKF	Thu, Apr 15, 2004	26.75	27.03	26.75	27.03
3412	AMEX	BKF	Wed, Apr 14, 2004	26.60	26.90	26.60	26.81
3411	AMEX	BKF	Tue, Apr 13, 2004	26.50	26.65	26.50	26.62
3410	AMEX	BKF	Mon, Apr 12, 2004	26.46	26.60	26.46	26.60
3409	AMEX	BKF	Thu, Apr 8, 2004	26.55	26.55	26.46	26.46
3408	AMEX	BKF	Wed, Apr 7, 2004	26.46	26.63	26.46	26.63
3407	AMEX	BKF	Tue, Apr 6, 2004	26.50	26.50	26.35	26.46
3406	AMEX	BKF	Mon, Apr 5, 2004	26.50	26.50	26.50	26.50
3405	AMEX	BKF	Fri, Apr 2, 2004	26.70	26.70	26.33	26.40
3404	AMEX	BKF	Thu, Apr 1, 2004	26.00	26.56	26.00	26.56
3403	AMEX	BKF	Wed, Mar 31, 2004	25.40	25.80	25.40	25.80
3402	AMEX	BKF	Tue, Mar 30, 2004	25.70	25.70	25.40	25.40
3401	AMEX	BKF	Mon, Mar 29, 2004	25.70	25.70	25.70	25.70
3400	AMEX	BKF	Fri, Mar 26, 2004	25.80	25.80	25.70	25.70
3399	AMEX	BKF	Thu, Mar 25, 2004	25.67	25.67	25.67	25.67
3398	AMEX	BKF	Tue, Mar 23, 2004	25.74	25.74	25.66	25.66
3397	AMEX	BKF	Mon, Mar 22, 2004	25.70	25.70	25.65	25.65
3396	AMEX	BKF	Fri, Mar 19, 2004	25.60	25.72	25.51	25.72
3395	AMEX	BKF	Thu, Mar 18, 2004	25.60	25.60	25.60	25.60
3394	AMEX	BKF	Wed, Mar 17, 2004	25.77	25.77	25.51	25.51
3393	AMEX	BKF	Tue, Mar 16, 2004	26.00	26.01	25.80	25.80
3392	AMEX	BKF	Mon, Mar 15, 2004	25.95	26.02	25.95	26.02
3391	AMEX	BKF	Fri, Mar 12, 2004	25.66	25.81	25.66	25.81
3390	AMEX	BKF	Thu, Mar 11, 2004	25.48	25.62	25.47	25.61
3389	AMEX	BKF	Wed, Mar 10, 2004	25.25	25.35	25.20	25.34
3388	AMEX	BKF	Tue, Mar 9, 2004	25.29	25.30	25.20	25.20
3387	AMEX	BKF	Mon, Mar 8, 2004	25.50	25.50	25.30	25.30
3386	AMEX	BKF	Fri, Mar 5, 2004	25.48	25.50	25.48	25.50
3385	AMEX	BKF	Thu, Mar 4, 2004	25.21	25.48	25.21	25.48
3384	AMEX	BKF	Wed, Mar 3, 2004	25.22	25.22	25.21	25.21
3383	AMEX	BKF	Tue, Mar 2, 2004	24.89	25.20	24.88	25.20
3382	AMEX	BKF	Mon, Mar 1, 2004	25.25	25.31	24.58	24.72
3381	AMEX	BKF	Fri, Feb 27, 2004	25.25	25.36	25.20	25.25
3380	AMEX	BKF	Thu, Feb 26, 2004	25.30	25.42	25.29	25.32
3379	AMEX	BKF	Wed, Feb 25, 2004	25.40	25.40	25.15	25.40
3378	AMEX	BKF	Tue, Feb 24, 2004	26.05	26.05	25.50	25.50
3377	AMEX	BKF	Mon, Feb 23, 2004	26.35	26.36	26.20	26.20
3376	AMEX	BKF	Fri, Feb 20, 2004	26.40	26.40	26.30	26.30
3375	AMEX	BKF	Thu, Feb 19, 2004	26.85	27.00	26.50	26.50
3374	AMEX	BKF	Wed, Feb 18, 2004	26.65	27.00	26.51	27.00
3373	AMEX	BKF	Tue, Feb 17, 2004	26.96	27.35	26.75	26.75
3372	AMEX	BKF	Thu, Feb 12, 2004	26.91	26.99	26.86	26.86
3371	AMEX	BKF	Wed, Feb 11, 2004	27.15	27.15	26.91	26.91
3370	AMEX	BKF	Tue, Feb 10, 2004	26.52	27.10	26.52	27.00
3369	AMEX	BKF	Mon, Feb 9, 2004	26.54	26.69	26.50	26.52
3368	AMEX	BKF	Fri, Feb 6, 2004	25.90	26.34	25.90	26.29
3367	AMEX	BKF	Thu, Feb 5, 2004	26.60	26.60	25.95	25.96
3366	AMEX	BKF	Wed, Feb 4, 2004	26.75	26.90	26.50	26.50
3365	AMEX	BKF	Tue, Feb 3, 2004	27.10	27.39	26.65	26.65
3364	AMEX	BKF	Mon, Feb 2, 2004	26.98	26.99	26.89	26.99
3363	AMEX	BKF	Fri, Jan 30, 2004	26.86	26.98	26.86	26.98
3362	AMEX	BKF	Thu, Jan 29, 2004	27.00	27.00	26.85	26.86
3361	AMEX	BKF	Wed, Jan 28, 2004	27.10	27.10	26.75	26.95
3360	AMEX	BKF	Tue, Jan 27, 2004	26.95	27.00	26.75	26.99
3359	AMEX	BKF	Mon, Jan 26, 2004	27.25	27.25	26.75	26.95
3358	AMEX	BKF	Fri, Jan 23, 2004	26.82	27.00	26.69	27.00
3357	AMEX	BKF	Thu, Jan 22, 2004	26.80	27.00	26.80	26.81
3356	AMEX	BKF	Wed, Jan 21, 2004	26.40	26.80	26.33	26.80
3355	AMEX	BKF	Tue, Jan 20, 2004	26.50	26.64	26.40	26.50
3354	AMEX	BKF	Fri, Jan 16, 2004	26.05	26.43	26.05	26.43
3353	AMEX	BKF	Thu, Jan 15, 2004	25.85	26.30	25.85	26.19
3352	AMEX	BKF	Wed, Jan 14, 2004	25.95	25.95	25.65	25.72
3351	AMEX	BKF	Tue, Jan 13, 2004	25.52	25.80	25.50	25.80
3350	AMEX	BKF	Mon, Jan 12, 2004	25.80	25.80	25.50	25.50
3349	AMEX	BKF	Fri, Jan 9, 2004	25.90	25.96	25.65	25.91
3348	AMEX	BKF	Thu, Jan 8, 2004	26.01	26.26	25.99	26.00
3347	AMEX	BKF	Wed, Jan 7, 2004	25.75	26.35	25.75	26.01
3346	AMEX	BKF	Tue, Jan 6, 2004	25.35	25.85	25.35	25.68
3345	AMEX	BKF	Mon, Jan 5, 2004	25.20	25.20	25.00	25.20
3344	AMEX	BKF	Fri, Jan 2, 2004	24.80	25.20	24.80	25.19
3343	AMEX	BKF	Wed, Dec 31, 2003	24.70	24.70	24.55	24.68
3342	AMEX	BKF	Tue, Dec 30, 2003	24.65	25.00	24.50	24.63
3341	AMEX	BKF	Mon, Dec 29, 2003	24.60	24.67	24.40	24.48
3340	AMEX	BKF	Fri, Dec 26, 2003	24.65	24.65	24.63	24.63
3339	AMEX	BKF	Wed, Dec 24, 2003	24.50	24.62	24.50	24.50
3338	AMEX	BKF	Tue, Dec 23, 2003	24.80	25.00	24.51	24.51
3337	AMEX	BKF	Mon, Dec 22, 2003	25.16	25.16	24.86	24.87
3336	AMEX	BKF	Fri, Dec 19, 2003	24.75	25.40	24.40	25.15
3335	AMEX	BKF	Thu, Dec 18, 2003	24.66	24.97	24.61	24.61
3334	AMEX	BKF	Wed, Dec 17, 2003	24.84	24.84	24.61	24.72
3333	AMEX	BKF	Tue, Dec 16, 2003	24.40	24.95	24.35	24.82
3332	AMEX	BKF	Mon, Dec 15, 2003	24.05	24.50	23.85	24.49
3331	AMEX	BKF	Fri, Dec 12, 2003	23.69	23.92	23.61	23.87
3330	AMEX	BKF	Thu, Dec 11, 2003	23.55	23.63	23.37	23.59
3329	AMEX	BKF	Wed, Dec 10, 2003	23.49	23.49	23.40	23.40
3328	AMEX	BKF	Tue, Dec 9, 2003	23.35	23.50	23.32	23.39
3327	AMEX	BKF	Mon, Dec 8, 2003	23.55	23.57	23.40	23.41
3326	AMEX	BKF	Fri, Dec 5, 2003	23.70	23.70	23.55	23.55
3325	AMEX	BKF	Thu, Dec 4, 2003	23.63	23.78	23.39	23.74
3324	AMEX	BKF	Wed, Dec 3, 2003	23.60	24.00	23.35	23.73
3323	AMEX	BKF	Tue, Dec 2, 2003	23.20	23.71	23.20	23.45
3322	AMEX	BKF	Mon, Dec 1, 2003	23.25	23.35	23.16	23.30
3321	AMEX	BKF	Fri, Nov 28, 2003	23.25	23.25	23.25	23.25
3320	AMEX	BKF	Wed, Nov 26, 2003	23.00	23.25	23.00	23.25
3319	AMEX	BKF	Tue, Nov 25, 2003	22.50	23.27	22.50	23.10
3318	AMEX	BKF	Mon, Nov 24, 2003	22.10	22.44	22.08	22.44
3317	AMEX	BKF	Fri, Nov 21, 2003	22.00	22.10	22.00	22.10
3316	AMEX	BKF	Thu, Nov 20, 2003	22.10	22.10	22.00	22.05
3315	AMEX	BKF	Wed, Nov 19, 2003	22.06	22.36	22.06	22.19
3314	AMEX	BKF	Tue, Nov 18, 2003	22.00	22.30	21.99	22.06
3313	AMEX	BKF	Mon, Nov 17, 2003	22.00	22.06	21.41	22.06
3312	AMEX	BKF	Fri, Nov 14, 2003	22.01	22.09	22.01	22.01
3311	AMEX	BKF	Thu, Nov 13, 2003	22.10	22.10	22.02	22.05
3310	AMEX	BKF	Wed, Nov 12, 2003	22.10	22.15	22.06	22.10
3309	AMEX	BKF	Tue, Nov 11, 2003	22.15	22.15	22.05	22.10
3308	AMEX	BKF	Mon, Nov 10, 2003	22.10	22.20	22.05	22.10
3307	AMEX	BKF	Fri, Nov 7, 2003	22.00	22.10	21.99	22.10
3306	AMEX	BKF	Thu, Nov 6, 2003	22.16	22.16	21.95	21.97
3305	AMEX	BKF	Wed, Nov 5, 2003	22.20	22.24	22.16	22.24
3304	AMEX	BKF	Tue, Nov 4, 2003	22.49	22.50	22.16	22.30
3303	AMEX	BKF	Mon, Nov 3, 2003	22.25	22.59	22.25	22.48
3302	AMEX	BKF	Fri, Oct 31, 2003	21.76	22.38	21.76	22.35
3301	AMEX	BKF	Thu, Oct 30, 2003	21.80	22.05	21.75	21.75
3300	AMEX	BKF	Wed, Oct 29, 2003	22.35	22.44	21.69	21.94
3299	AMEX	BKF	Tue, Oct 28, 2003	22.25	22.33	22.19	22.33
3298	AMEX	BKF	Mon, Oct 27, 2003	22.25	22.34	22.11	22.15
3297	AMEX	BKF	Fri, Oct 24, 2003	22.39	22.39	22.23	22.32
3296	AMEX	BKF	Thu, Oct 23, 2003	22.51	22.54	22.41	22.41
3295	AMEX	BKF	Wed, Oct 22, 2003	23.29	23.29	22.55	22.56
3294	AMEX	BKF	Tue, Oct 21, 2003	23.51	23.54	23.38	23.38
3293	AMEX	BKF	Mon, Oct 20, 2003	23.94	23.94	23.50	23.52
3292	AMEX	BKF	Fri, Oct 17, 2003	24.04	24.04	24.04	24.04
3291	AMEX	BKF	Thu, Oct 16, 2003	23.70	23.89	23.70	23.89
3290	AMEX	BKF	Wed, Oct 15, 2003	23.60	23.60	23.48	23.60
3289	AMEX	BKF	Tue, Oct 14, 2003	23.20	23.60	23.20	23.54
3288	AMEX	BKF	Mon, Oct 13, 2003	23.05	23.29	23.05	23.29
3287	AMEX	BKF	Fri, Oct 10, 2003	23.05	23.06	23.05	23.06
3286	AMEX	BKF	Thu, Oct 9, 2003	23.39	23.39	23.06	23.09
3285	AMEX	BKF	Wed, Oct 8, 2003	24.22	24.22	23.35	23.42
3284	AMEX	BKF	Mon, Oct 6, 2003	24.03	24.15	24.03	24.07
3283	AMEX	BKF	Fri, Oct 3, 2003	24.05	24.10	24.00	24.00
3282	AMEX	BKF	Thu, Oct 2, 2003	24.05	24.35	24.05	24.15
3281	AMEX	BKF	Wed, Oct 1, 2003	24.29	24.60	24.00	24.20
3280	AMEX	BKF	Tue, Sep 30, 2003	24.00	24.15	23.90	24.15
3279	AMEX	BKF	Mon, Sep 29, 2003	23.92	24.27	23.82	24.15
3278	AMEX	BKF	Fri, Sep 26, 2003	24.00	24.00	24.00	24.00
3277	AMEX	BKF	Thu, Sep 25, 2003	23.75	24.00	23.60	24.00
3276	AMEX	BKF	Wed, Sep 24, 2003	24.35	24.35	23.90	23.90
3275	AMEX	BKF	Tue, Sep 23, 2003	24.59	24.60	24.15	24.25
3274	AMEX	BKF	Mon, Sep 22, 2003	23.80	24.50	23.71	24.50
3273	AMEX	BKF	Fri, Sep 19, 2003	23.13	23.70	23.13	23.70
3272	AMEX	BKF	Thu, Sep 18, 2003	22.71	23.10	22.60	23.05
3271	AMEX	BKF	Wed, Sep 17, 2003	22.69	22.85	22.68	22.80
3270	AMEX	BKF	Tue, Sep 16, 2003	22.70	22.70	22.50	22.68
3269	AMEX	BKF	Mon, Sep 15, 2003	22.35	22.60	22.35	22.60
3268	AMEX	BKF	Fri, Sep 12, 2003	22.10	22.12	22.10	22.11
3267	AMEX	BKF	Thu, Sep 11, 2003	22.09	22.09	22.00	22.09
3266	AMEX	BKF	Wed, Sep 10, 2003	22.27	22.30	22.08	22.08
3265	AMEX	BKF	Tue, Sep 9, 2003	22.44	22.49	22.20	22.29
3264	AMEX	BKF	Mon, Sep 8, 2003	22.26	22.42	22.26	22.42
3263	AMEX	BKF	Fri, Sep 5, 2003	21.98	22.40	21.98	22.20
3262	AMEX	BKF	Thu, Sep 4, 2003	22.01	22.20	21.86	22.00
3261	AMEX	BKF	Wed, Sep 3, 2003	22.00	22.09	22.00	22.01
3260	AMEX	BKF	Tue, Sep 2, 2003	21.91	22.10	21.90	22.10
3259	AMEX	BKF	Fri, Aug 29, 2003	21.77	21.90	21.77	21.90
3258	AMEX	BKF	Thu, Aug 28, 2003	21.75	21.90	21.75	21.90
3257	AMEX	BKF	Wed, Aug 27, 2003	21.68	21.70	21.68	21.68
3256	AMEX	BKF	Tue, Aug 26, 2003	21.73	21.79	21.65	21.70
3255	AMEX	BKF	Mon, Aug 25, 2003	21.05	21.74	21.00	21.74
3254	AMEX	BKF	Fri, Aug 22, 2003	21.10	21.25	21.00	21.15
3253	AMEX	BKF	Thu, Aug 21, 2003	21.60	21.76	21.17	21.17
3252	AMEX	BKF	Wed, Aug 20, 2003	21.16	21.54	21.16	21.50
3251	AMEX	BKF	Tue, Aug 19, 2003	21.25	21.27	21.05	21.15
3250	AMEX	BKF	Mon, Aug 18, 2003	21.06	21.25	21.05	21.25
3249	AMEX	BKF	Fri, Aug 15, 2003	21.29	21.29	21.12	21.12
3248	AMEX	BKF	Thu, Aug 14, 2003	21.30	21.30	21.30	21.30
3247	AMEX	BKF	Wed, Aug 13, 2003	21.15	21.38	21.10	21.24
3246	AMEX	BKF	Tue, Aug 12, 2003	20.68	20.95	20.68	20.91
3245	AMEX	BKF	Mon, Aug 11, 2003	20.78	20.95	20.78	20.88
3244	AMEX	BKF	Fri, Aug 8, 2003	21.00	21.05	20.80	20.81
3243	AMEX	BKF	Thu, Aug 7, 2003	20.29	21.09	20.29	21.00
3242	AMEX	BKF	Wed, Aug 6, 2003	20.20	20.39	20.20	20.20
3241	AMEX	BKF	Tue, Aug 5, 2003	20.30	20.30	20.15	20.15
3240	AMEX	BKF	Mon, Aug 4, 2003	20.70	20.81	20.44	20.44
3239	AMEX	BKF	Fri, Aug 1, 2003	21.03	21.04	20.79	20.81
3238	AMEX	BKF	Thu, Jul 31, 2003	20.15	21.11	20.15	21.04
3237	AMEX	BKF	Wed, Jul 30, 2003	20.59	20.62	20.00	20.15
3236	AMEX	BKF	Tue, Jul 29, 2003	21.06	21.25	20.59	20.59
3235	AMEX	BKF	Mon, Jul 28, 2003	20.96	21.29	20.71	21.14
3234	AMEX	BKF	Fri, Jul 25, 2003	20.97	21.00	20.80	20.97
3233	AMEX	BKF	Thu, Jul 24, 2003	21.08	21.19	21.08	21.10
3232	AMEX	BKF	Wed, Jul 23, 2003	21.22	21.35	21.15	21.33
3231	AMEX	BKF	Tue, Jul 22, 2003	21.60	21.64	21.20	21.21
3230	AMEX	BKF	Mon, Jul 21, 2003	21.97	21.97	21.52	21.59
3229	AMEX	BKF	Fri, Jul 18, 2003	21.85	22.00	21.85	21.98
3228	AMEX	BKF	Thu, Jul 17, 2003	22.05	22.05	21.90	21.95
3227	AMEX	BKF	Wed, Jul 16, 2003	22.10	22.10	21.85	22.10
3226	AMEX	BKF	Tue, Jul 15, 2003	21.95	22.10	21.80	22.10
3225	AMEX	BKF	Mon, Jul 14, 2003	22.12	22.20	21.78	22.07
3224	AMEX	BKF	Fri, Jul 11, 2003	22.20	22.22	22.05	22.12
3223	AMEX	BKF	Thu, Jul 10, 2003	22.33	22.33	22.06	22.20
3222	AMEX	BKF	Wed, Jul 9, 2003	23.19	23.20	22.36	22.43
3221	AMEX	BKF	Tue, Jul 8, 2003	23.24	23.28	23.00	23.14
3220	AMEX	BKF	Mon, Jul 7, 2003	22.84	23.25	22.29	23.25
3219	AMEX	BKF	Thu, Jul 3, 2003	23.29	23.29	22.83	22.86
3218	AMEX	BKF	Wed, Jul 2, 2003	22.72	23.45	22.72	23.34
3217	AMEX	BKF	Tue, Jul 1, 2003	21.83	23.40	21.83	22.72
3216	AMEX	BKF	Mon, Jun 30, 2003	22.15	22.30	21.01	21.83
3215	AMEX	BKF	Fri, Jun 27, 2003	22.20	23.12	22.15	22.15
3214	AMEX	BKF	Thu, Jun 26, 2003	20.79	22.50	20.68	22.28
3213	AMEX	BKF	Wed, Jun 25, 2003	19.90	20.85	19.90	20.64
3212	AMEX	BKF	Tue, Jun 24, 2003	19.74	20.25	19.74	19.81
3211	AMEX	BKF	Mon, Jun 23, 2003	19.95	19.95	19.70	19.71
3210	AMEX	BKF	Fri, Jun 20, 2003	19.99	20.00	19.95	19.97
3209	AMEX	BKF	Thu, Jun 19, 2003	20.35	21.10	20.01	20.10
3208	AMEX	BKF	Wed, Jun 18, 2003	19.14	20.30	19.14	20.10
3207	AMEX	BKF	Tue, Jun 17, 2003	18.10	19.19	18.10	19.12
3206	AMEX	BKF	Mon, Jun 16, 2003	17.45	18.05	17.45	18.04
3205	AMEX	BKF	Fri, Jun 13, 2003	17.12	17.31	17.08	17.31
3204	AMEX	BKF	Thu, Jun 12, 2003	16.79	17.12	16.72	17.12
3203	AMEX	BKF	Wed, Jun 11, 2003	16.41	16.69	16.41	16.69
3202	AMEX	BKF	Tue, Jun 10, 2003	16.86	16.86	16.15	16.45
3201	AMEX	BKF	Mon, Jun 9, 2003	17.54	17.54	16.85	16.85
3200	AMEX	BKF	Fri, Jun 6, 2003	17.70	17.77	17.54	17.54
3199	AMEX	BKF	Thu, Jun 5, 2003	17.92	18.10	17.78	17.78
3198	AMEX	BKF	Wed, Jun 4, 2003	17.49	18.38	17.49	17.85
3197	AMEX	BKF	Tue, Jun 3, 2003	17.15	17.50	17.15	17.49
3196	AMEX	BKF	Mon, Jun 2, 2003	16.76	17.23	16.76	17.15
3195	AMEX	BKF	Fri, May 30, 2003	16.90	17.17	16.69	16.74
3194	AMEX	BKF	Thu, May 29, 2003	16.90	17.10	16.75	16.85
3193	AMEX	BKF	Wed, May 28, 2003	16.65	16.94	16.65	16.85
3192	AMEX	BKF	Tue, May 27, 2003	16.20	16.68	16.19	16.68
3191	AMEX	BKF	Fri, May 23, 2003	16.12	16.13	16.10	16.11
3190	AMEX	BKF	Thu, May 22, 2003	16.10	16.13	16.08	16.13
3189	AMEX	BKF	Wed, May 21, 2003	16.30	16.30	16.04	16.13
3188	AMEX	BKF	Tue, May 20, 2003	16.15	16.18	16.00	16.18
3187	AMEX	BKF	Mon, May 19, 2003	16.20	16.40	16.05	16.15
3186	AMEX	BKF	Fri, May 16, 2003	16.60	16.77	16.35	16.35
3185	AMEX	BKF	Thu, May 15, 2003	16.58	16.90	16.58	16.75
3184	AMEX	BKF	Wed, May 14, 2003	16.84	16.94	16.57	16.57
3183	AMEX	BKF	Tue, May 13, 2003	16.71	16.94	16.71	16.92
3182	AMEX	BKF	Mon, May 12, 2003	16.69	16.81	16.66	16.71
3181	AMEX	BKF	Fri, May 9, 2003	16.91	17.00	16.67	16.68
3180	AMEX	BKF	Thu, May 8, 2003	17.12	17.12	16.90	16.90
3179	AMEX	BKF	Wed, May 7, 2003	17.20	17.20	17.01	17.10
3178	AMEX	BKF	Tue, May 6, 2003	17.20	17.20	17.12	17.15
3177	AMEX	BKF	Mon, May 5, 2003	17.30	17.30	17.00	17.00
3176	AMEX	BKF	Fri, May 2, 2003	17.04	17.46	17.04	17.30
3175	AMEX	BKF	Thu, May 1, 2003	16.94	17.05	16.85	17.05
3174	AMEX	BKF	Wed, Apr 30, 2003	16.75	16.95	16.75	16.95
3173	AMEX	BKF	Tue, Apr 29, 2003	17.10	17.10	16.64	16.66
3172	AMEX	BKF	Mon, Apr 28, 2003	16.85	17.06	16.79	17.00
3171	AMEX	BKF	Fri, Apr 25, 2003	16.80	16.95	16.80	16.80
3170	AMEX	BKF	Thu, Apr 24, 2003	16.80	16.87	16.70	16.70
3169	AMEX	BKF	Wed, Apr 23, 2003	16.30	16.54	16.30	16.54
3168	AMEX	BKF	Tue, Apr 22, 2003	16.00	16.40	16.00	16.40
3167	AMEX	BKF	Mon, Apr 21, 2003	15.95	16.11	15.83	16.11
3166	AMEX	BKF	Thu, Apr 17, 2003	15.75	16.00	15.70	16.00
3165	AMEX	BKF	Wed, Apr 16, 2003	15.70	15.70	15.36	15.65
3164	AMEX	BKF	Tue, Apr 15, 2003	15.95	15.95	15.60	15.80
3163	AMEX	BKF	Mon, Apr 14, 2003	16.20	16.20	16.05	16.06
3162	AMEX	BKF	Fri, Apr 11, 2003	16.10	16.23	15.68	16.13
3161	AMEX	BKF	Thu, Apr 10, 2003	16.20	16.20	16.10	16.14
3160	AMEX	BKF	Wed, Apr 9, 2003	16.21	16.29	16.14	16.15
3159	AMEX	BKF	Tue, Apr 8, 2003	16.60	16.60	16.21	16.21
3158	AMEX	BKF	Mon, Apr 7, 2003	16.68	16.75	16.40	16.65
3157	AMEX	BKF	Fri, Apr 4, 2003	16.50	16.64	16.50	16.55
3156	AMEX	BKF	Thu, Apr 3, 2003	16.69	16.75	16.60	16.60
3155	AMEX	BKF	Wed, Apr 2, 2003	16.48	16.74	16.40	16.60
3154	AMEX	BKF	Tue, Apr 1, 2003	16.20	16.54	16.20	16.45
3153	AMEX	BKF	Mon, Mar 31, 2003	16.50	16.52	16.25	16.25
3152	AMEX	BKF	Fri, Mar 28, 2003	16.73	16.73	16.26	16.57
3151	AMEX	BKF	Thu, Mar 27, 2003	16.60	16.90	16.50	16.80
3150	AMEX	BKF	Wed, Mar 26, 2003	16.86	16.86	16.55	16.68
3149	AMEX	BKF	Tue, Mar 25, 2003	17.17	17.20	16.80	16.90
3148	AMEX	BKF	Mon, Mar 24, 2003	17.35	17.35	17.20	17.21
3147	AMEX	BKF	Fri, Mar 21, 2003	17.04	17.74	17.00	17.45
3146	AMEX	BKF	Thu, Mar 20, 2003	16.65	17.04	16.52	17.04
3145	AMEX	BKF	Wed, Mar 19, 2003	16.65	16.75	16.52	16.71
3144	AMEX	BKF	Tue, Mar 18, 2003	16.65	16.75	16.45	16.73
3143	AMEX	BKF	Mon, Mar 17, 2003	16.75	17.15	16.70	16.75
3142	AMEX	BKF	Fri, Mar 14, 2003	16.75	16.90	16.75	16.86
3141	AMEX	BKF	Thu, Mar 13, 2003	16.26	16.65	16.25	16.65
3140	AMEX	BKF	Wed, Mar 12, 2003	16.26	16.28	16.20	16.24
3139	AMEX	BKF	Tue, Mar 11, 2003	16.51	16.54	16.35	16.35
3138	AMEX	BKF	Mon, Mar 10, 2003	16.52	16.52	16.50	16.50
3137	AMEX	BKF	Fri, Mar 7, 2003	16.70	16.83	16.55	16.55
3136	AMEX	BKF	Thu, Mar 6, 2003	16.70	16.85	16.64	16.70
3135	AMEX	BKF	Wed, Mar 5, 2003	16.64	16.72	16.53	16.70
3134	AMEX	BKF	Tue, Mar 4, 2003	16.70	16.70	16.52	16.64
3133	AMEX	BKF	Mon, Mar 3, 2003	16.75	16.75	16.55	16.74
3132	AMEX	BKF	Fri, Feb 28, 2003	16.75	16.75	16.65	16.65
3131	AMEX	BKF	Thu, Feb 27, 2003	16.80	16.80	16.65	16.75
3130	AMEX	BKF	Wed, Feb 26, 2003	16.86	16.87	16.76	16.81
3129	AMEX	BKF	Tue, Feb 25, 2003	16.75	16.90	16.55	16.90
3128	AMEX	BKF	Mon, Feb 24, 2003	17.15	17.15	16.90	16.90
3127	AMEX	BKF	Fri, Feb 21, 2003	17.20	17.40	17.10	17.25
3126	AMEX	BKF	Thu, Feb 20, 2003	17.27	17.27	17.25	17.25
3125	AMEX	BKF	Wed, Feb 19, 2003	17.45	17.54	17.27	17.34
3124	AMEX	BKF	Tue, Feb 18, 2003	17.51	17.60	17.15	17.50
3123	AMEX	BKF	Fri, Feb 14, 2003	17.28	17.65	17.26	17.65
3122	AMEX	BKF	Thu, Feb 13, 2003	17.20	17.32	17.20	17.32
3121	AMEX	BKF	Wed, Feb 12, 2003	17.25	17.50	17.25	17.30
3120	AMEX	BKF	Tue, Feb 11, 2003	17.55	17.56	17.25	17.25
3119	AMEX	BKF	Mon, Feb 10, 2003	17.51	17.63	17.51	17.63
3118	AMEX	BKF	Fri, Feb 7, 2003	17.51	17.63	17.50	17.57
3117	AMEX	BKF	Thu, Feb 6, 2003	17.66	17.66	17.45	17.60
3116	AMEX	BKF	Wed, Feb 5, 2003	17.75	17.81	17.71	17.71
3115	AMEX	BKF	Tue, Feb 4, 2003	18.20	18.20	17.67	17.67
3114	AMEX	BKF	Mon, Feb 3, 2003	18.20	18.20	18.08	18.10
3113	AMEX	BKF	Fri, Jan 31, 2003	17.69	18.25	17.69	18.25
3112	AMEX	BKF	Thu, Jan 30, 2003	17.79	17.90	17.54	17.59
3111	AMEX	BKF	Wed, Jan 29, 2003	17.90	17.90	17.65	17.74
3110	AMEX	BKF	Tue, Jan 28, 2003	18.24	18.24	17.90	17.95
3109	AMEX	BKF	Mon, Jan 27, 2003	18.23	18.45	18.16	18.27
3108	AMEX	BKF	Fri, Jan 24, 2003	18.18	18.25	18.18	18.25
3107	AMEX	BKF	Thu, Jan 23, 2003	18.14	18.20	18.05	18.18
3106	AMEX	BKF	Wed, Jan 22, 2003	18.17	18.45	18.10	18.17
3105	AMEX	BKF	Tue, Jan 21, 2003	18.10	18.26	18.08	18.20
3104	AMEX	BKF	Fri, Jan 17, 2003	18.45	18.45	18.07	18.16
3103	AMEX	BKF	Thu, Jan 16, 2003	18.50	18.50	18.40	18.45
3102	AMEX	BKF	Wed, Jan 15, 2003	18.20	18.51	18.01	18.45
3101	AMEX	BKF	Tue, Jan 14, 2003	18.08	18.19	18.06	18.15
3100	AMEX	BKF	Mon, Jan 13, 2003	18.00	18.12	17.81	18.03
3099	AMEX	BKF	Fri, Jan 10, 2003	18.47	18.47	17.99	17.99
3098	AMEX	BKF	Thu, Jan 9, 2003	18.28	18.43	18.25	18.43
3097	AMEX	BKF	Wed, Jan 8, 2003	18.20	18.60	18.10	18.18
3096	AMEX	BKF	Tue, Jan 7, 2003	18.35	18.35	18.10	18.25
3095	AMEX	BKF	Mon, Jan 6, 2003	18.10	18.20	18.05	18.15
3094	AMEX	BKF	Fri, Jan 3, 2003	17.50	18.30	17.50	18.25
3093	AMEX	BKF	Thu, Jan 2, 2003	17.58	17.65	17.30	17.60
3092	AMEX	BKF	Tue, Dec 31, 2002	17.97	17.97	17.65	17.65
3091	AMEX	BKF	Mon, Dec 30, 2002	18.15	18.20	17.80	18.05
3090	AMEX	BKF	Fri, Dec 27, 2002	18.70	18.70	18.20	18.25
3089	AMEX	BKF	Thu, Dec 26, 2002	18.60	18.70	18.53	18.65
3088	AMEX	BKF	Tue, Dec 24, 2002	17.98	18.55	17.97	18.55
3087	AMEX	BKF	Mon, Dec 23, 2002	18.24	18.73	17.89	17.98
3086	AMEX	BKF	Fri, Dec 20, 2002	18.03	18.12	17.80	18.12
3085	AMEX	BKF	Thu, Dec 19, 2002	17.25	17.93	17.25	17.93
3084	AMEX	BKF	Wed, Dec 18, 2002	17.80	17.80	17.35	17.35
3083	AMEX	BKF	Tue, Dec 17, 2002	17.75	17.85	17.75	17.85
3082	AMEX	BKF	Mon, Dec 16, 2002	18.10	18.10	17.53	17.85
3081	AMEX	BKF	Fri, Dec 13, 2002	18.61	18.61	17.88	18.09
3080	AMEX	BKF	Thu, Dec 12, 2002	18.55	18.68	18.55	18.66
3079	AMEX	BKF	Wed, Dec 11, 2002	18.65	18.80	18.60	18.69
3078	AMEX	BKF	Tue, Dec 10, 2002	18.85	18.93	18.64	18.75
3077	AMEX	BKF	Mon, Dec 9, 2002	19.02	19.02	18.85	18.93
3076	AMEX	BKF	Fri, Dec 6, 2002	19.02	19.15	18.95	19.05
3075	AMEX	BKF	Thu, Dec 5, 2002	18.90	19.10	18.82	19.05
3074	AMEX	BKF	Wed, Dec 4, 2002	18.75	19.05	18.75	18.95
3073	AMEX	BKF	Tue, Dec 3, 2002	18.85	18.90	18.75	18.75
3072	AMEX	BKF	Mon, Dec 2, 2002	18.98	19.11	18.80	18.90
3071	AMEX	BKF	Fri, Nov 29, 2002	18.85	19.05	18.85	18.97
3070	AMEX	BKF	Wed, Nov 27, 2002	18.56	19.00	18.56	18.80
3069	AMEX	BKF	Tue, Nov 26, 2002	18.75	18.85	18.55	18.55
3068	AMEX	BKF	Mon, Nov 25, 2002	18.73	18.85	18.65	18.67
3067	AMEX	BKF	Fri, Nov 22, 2002	18.77	18.90	18.58	18.66
3066	AMEX	BKF	Thu, Nov 21, 2002	18.62	18.90	18.62	18.72
3065	AMEX	BKF	Wed, Nov 20, 2002	18.50	18.70	18.49	18.63
3064	AMEX	BKF	Tue, Nov 19, 2002	18.25	18.50	18.25	18.41
3063	AMEX	BKF	Mon, Nov 18, 2002	18.25	18.35	18.15	18.25
3062	AMEX	BKF	Fri, Nov 15, 2002	18.25	18.40	18.15	18.20
3061	AMEX	BKF	Thu, Nov 14, 2002	18.19	18.22	18.15	18.21
3060	AMEX	BKF	Wed, Nov 13, 2002	18.32	18.32	18.15	18.15
3059	AMEX	BKF	Tue, Nov 12, 2002	18.48	18.70	18.31	18.32
3058	AMEX	BKF	Mon, Nov 11, 2002	18.65	18.65	18.45	18.45
3057	AMEX	BKF	Fri, Nov 8, 2002	19.07	19.07	18.75	18.75
3056	AMEX	BKF	Thu, Nov 7, 2002	19.35	19.35	19.05	19.08
3055	AMEX	BKF	Wed, Nov 6, 2002	19.33	19.45	19.26	19.40
3054	AMEX	BKF	Tue, Nov 5, 2002	19.31	19.31	19.25	19.25
3053	AMEX	BKF	Mon, Nov 4, 2002	18.99	19.47	18.99	19.40
3052	AMEX	BKF	Fri, Nov 1, 2002	18.70	18.95	18.55	18.95
3051	AMEX	BKF	Thu, Oct 31, 2002	18.74	18.80	18.70	18.75
3050	AMEX	BKF	Wed, Oct 30, 2002	18.91	19.10	18.74	18.75
3049	AMEX	BKF	Tue, Oct 29, 2002	18.89	18.95	18.61	18.90
3048	AMEX	BKF	Mon, Oct 28, 2002	18.40	18.75	18.40	18.75
3047	AMEX	BKF	Fri, Oct 25, 2002	18.01	18.49	18.01	18.49
3046	AMEX	BKF	Thu, Oct 24, 2002	18.24	18.24	18.05	18.05
3045	AMEX	BKF	Wed, Oct 23, 2002	18.20	18.24	18.10	18.24
3044	AMEX	BKF	Tue, Oct 22, 2002	18.35	18.35	18.25	18.25
3043	AMEX	BKF	Mon, Oct 21, 2002	18.34	18.40	18.34	18.40
3042	AMEX	BKF	Fri, Oct 18, 2002	18.50	18.60	18.00	18.39
3041	AMEX	BKF	Thu, Oct 17, 2002	18.15	18.40	18.15	18.40
3040	AMEX	BKF	Wed, Oct 16, 2002	18.40	18.40	17.91	18.20
3039	AMEX	BKF	Tue, Oct 15, 2002	18.10	18.80	18.10	18.45
3038	AMEX	BKF	Mon, Oct 14, 2002	18.15	18.15	17.69	18.00
3037	AMEX	BKF	Fri, Oct 11, 2002	18.00	18.45	18.00	18.22
3036	AMEX	BKF	Thu, Oct 10, 2002	17.50	18.00	17.40	18.00
3035	AMEX	BKF	Wed, Oct 9, 2002	18.00	18.00	17.11	17.50
3034	AMEX	BKF	Tue, Oct 8, 2002	18.25	18.30	17.95	18.00
3033	AMEX	BKF	Mon, Oct 7, 2002	18.80	18.80	18.21	18.22
3032	AMEX	BKF	Fri, Oct 4, 2002	20.28	20.28	18.75	19.00
3031	AMEX	BKF	Thu, Oct 3, 2002	20.50	20.59	20.20	20.28
3030	AMEX	BKF	Wed, Oct 2, 2002	20.90	20.90	20.40	20.40
3029	AMEX	BKF	Tue, Oct 1, 2002	20.83	20.93	20.79	20.83
3028	AMEX	BKF	Mon, Sep 30, 2002	20.95	21.08	20.95	21.08
3027	AMEX	BKF	Fri, Sep 27, 2002	21.05	21.06	20.79	20.90
3026	AMEX	BKF	Thu, Sep 26, 2002	20.87	21.35	20.87	21.14
3025	AMEX	BKF	Wed, Sep 25, 2002	21.00	21.00	20.75	20.80
3024	AMEX	BKF	Tue, Sep 24, 2002	21.00	21.14	20.95	20.95
3023	AMEX	BKF	Mon, Sep 23, 2002	21.45	21.45	20.90	21.10
3022	AMEX	BKF	Fri, Sep 20, 2002	21.25	21.48	21.25	21.39
3021	AMEX	BKF	Thu, Sep 19, 2002	22.11	22.16	21.25	21.25
3020	AMEX	BKF	Wed, Sep 18, 2002	22.00	22.20	21.98	22.18
3019	AMEX	BKF	Tue, Sep 17, 2002	22.58	22.58	22.05	22.15
3018	AMEX	BKF	Mon, Sep 16, 2002	22.45	22.67	22.45	22.67
3017	AMEX	BKF	Fri, Sep 13, 2002	22.15	22.30	22.15	22.30
3016	AMEX	BKF	Thu, Sep 12, 2002	22.05	22.30	22.00	22.25
3015	AMEX	BKF	Wed, Sep 11, 2002	22.15	22.15	22.05	22.10
3014	AMEX	BKF	Tue, Sep 10, 2002	21.65	22.20	21.60	22.20
3013	AMEX	BKF	Mon, Sep 9, 2002	21.70	21.70	21.55	21.70
3012	AMEX	BKF	Fri, Sep 6, 2002	21.58	21.92	21.58	21.80
3011	AMEX	BKF	Thu, Sep 5, 2002	22.08	22.08	21.15	21.50
3010	AMEX	BKF	Wed, Sep 4, 2002	21.00	21.93	21.00	21.93
3009	AMEX	BKF	Tue, Sep 3, 2002	21.90	21.90	20.99	21.15
3008	AMEX	BKF	Fri, Aug 30, 2002	22.55	22.55	22.03	22.03
3007	AMEX	BKF	Thu, Aug 29, 2002	22.60	23.00	22.30	22.63
3006	AMEX	BKF	Wed, Aug 28, 2002	23.45	23.45	22.60	22.60
3005	AMEX	BKF	Tue, Aug 27, 2002	24.15	24.15	23.45	23.45
3004	AMEX	BKF	Mon, Aug 26, 2002	24.05	24.20	24.05	24.15
3003	AMEX	BKF	Fri, Aug 23, 2002	24.30	24.30	23.95	23.95
3002	AMEX	BKF	Thu, Aug 22, 2002	24.30	24.44	24.30	24.35
3001	AMEX	BKF	Wed, Aug 21, 2002	24.35	24.40	24.16	24.40
3000	AMEX	BKF	Tue, Aug 20, 2002	24.60	24.60	24.26	24.26
2999	AMEX	BKF	Mon, Aug 19, 2002	24.62	24.70	24.58	24.70
2998	AMEX	BKF	Fri, Aug 16, 2002	24.65	24.75	24.60	24.60
2997	AMEX	BKF	Thu, Aug 15, 2002	24.50	24.90	24.50	24.80
2996	AMEX	BKF	Wed, Aug 14, 2002	24.75	25.10	24.75	25.00
2995	AMEX	BKF	Tue, Aug 13, 2002	24.95	25.17	24.65	24.65
2994	AMEX	BKF	Mon, Aug 12, 2002	24.55	24.95	24.55	24.95
2993	AMEX	BKF	Fri, Aug 9, 2002	24.35	24.60	24.35	24.55
2992	AMEX	BKF	Thu, Aug 8, 2002	24.05	24.45	23.88	24.45
2991	AMEX	BKF	Wed, Aug 7, 2002	23.91	24.10	23.75	24.10
2990	AMEX	BKF	Tue, Aug 6, 2002	23.56	23.95	23.56	23.90
2989	AMEX	BKF	Mon, Aug 5, 2002	24.30	24.30	23.50	23.50
2988	AMEX	BKF	Fri, Aug 2, 2002	24.65	24.65	24.40	24.40
2987	AMEX	BKF	Thu, Aug 1, 2002	24.55	24.55	24.50	24.50
2986	AMEX	BKF	Wed, Jul 31, 2002	24.90	25.00	24.60	24.60
2985	AMEX	BKF	Tue, Jul 30, 2002	24.75	24.95	24.65	24.80
2984	AMEX	BKF	Mon, Jul 29, 2002	24.60	24.90	24.50	24.75
2983	AMEX	BKF	Fri, Jul 26, 2002	23.75	24.50	23.75	24.50
2982	AMEX	BKF	Thu, Jul 25, 2002	24.45	24.55	23.65	23.85
2981	AMEX	BKF	Wed, Jul 24, 2002	23.85	24.35	23.60	24.35
2980	AMEX	BKF	Tue, Jul 23, 2002	24.45	24.47	23.60	23.94
2979	AMEX	BKF	Mon, Jul 22, 2002	25.20	25.20	24.25	24.85
2978	AMEX	BKF	Fri, Jul 19, 2002	26.23	26.23	25.30	25.30
2977	AMEX	BKF	Thu, Jul 18, 2002	25.85	26.39	25.85	26.31
2976	AMEX	BKF	Wed, Jul 17, 2002	25.70	25.95	25.35	25.90
2975	AMEX	BKF	Tue, Jul 16, 2002	25.60	25.60	25.60	25.60
2974	AMEX	BKF	Mon, Jul 15, 2002	25.75	25.75	25.35	25.60
2973	AMEX	BKF	Fri, Jul 12, 2002	26.50	26.50	25.85	25.85
2972	AMEX	BKF	Thu, Jul 11, 2002	26.55	26.70	26.00	26.70
2971	AMEX	BKF	Wed, Jul 10, 2002	27.60	27.60	26.50	26.65
2970	AMEX	BKF	Tue, Jul 9, 2002	27.55	27.78	27.40	27.65
2969	AMEX	BKF	Mon, Jul 8, 2002	28.00	28.00	27.50	27.50
2968	AMEX	BKF	Fri, Jul 5, 2002	27.85	28.00	27.85	28.00
2967	AMEX	BKF	Wed, Jul 3, 2002	28.00	28.00	27.45	27.85
2966	AMEX	BKF	Tue, Jul 2, 2002	28.75	28.75	28.00	28.10
2965	AMEX	BKF	Mon, Jul 1, 2002	28.60	28.85	28.40	28.85
2964	AMEX	BKF	Fri, Jun 28, 2002	28.40	28.50	28.35	28.50
2963	AMEX	BKF	Thu, Jun 27, 2002	28.40	28.45	28.17	28.40
2962	AMEX	BKF	Wed, Jun 26, 2002	28.04	28.35	28.00	28.35
2961	AMEX	BKF	Tue, Jun 25, 2002	28.40	28.50	28.00	28.03
2960	AMEX	BKF	Mon, Jun 24, 2002	28.40	28.45	28.00	28.35
2959	AMEX	BKF	Fri, Jun 21, 2002	28.45	28.45	28.30	28.40
2958	AMEX	BKF	Thu, Jun 20, 2002	28.25	28.50	28.17	28.35
2957	AMEX	BKF	Wed, Jun 19, 2002	28.60	28.60	28.25	28.30
2956	AMEX	BKF	Tue, Jun 18, 2002	28.65	28.91	28.65	28.70
2955	AMEX	BKF	Mon, Jun 17, 2002	28.00	28.55	28.00	28.55
2954	AMEX	BKF	Fri, Jun 14, 2002	27.50	28.00	27.50	27.90
2953	AMEX	BKF	Thu, Jun 13, 2002	28.35	28.50	28.15	28.15
2952	AMEX	BKF	Wed, Jun 12, 2002	28.25	28.42	28.00	28.42
2951	AMEX	BKF	Tue, Jun 11, 2002	28.19	28.60	28.10	28.35
2950	AMEX	BKF	Mon, Jun 10, 2002	28.20	28.21	28.10	28.19
2949	AMEX	BKF	Fri, Jun 7, 2002	28.30	28.30	28.05	28.25
2948	AMEX	BKF	Thu, Jun 6, 2002	28.45	28.50	28.40	28.40
2947	AMEX	BKF	Wed, Jun 5, 2002	28.90	28.95	28.30	28.50
2946	AMEX	BKF	Tue, Jun 4, 2002	28.88	28.88	28.65	28.84
2945	AMEX	BKF	Mon, Jun 3, 2002	29.70	29.75	28.85	28.90
2944	AMEX	BKF	Fri, May 31, 2002	30.40	30.90	29.70	29.70
2943	AMEX	BKF	Thu, May 30, 2002	30.32	30.59	30.30	30.59
2942	AMEX	BKF	Wed, May 29, 2002	30.80	30.80	30.16	30.32
2941	AMEX	BKF	Tue, May 28, 2002	30.50	30.99	30.50	30.99
2940	AMEX	BKF	Fri, May 24, 2002	30.90	31.01	30.45	30.65
2939	AMEX	BKF	Thu, May 23, 2002	30.80	31.01	30.72	31.01
2938	AMEX	BKF	Wed, May 22, 2002	31.00	31.00	30.60	30.90
2937	AMEX	BKF	Tue, May 21, 2002	30.90	31.19	30.90	31.11
2936	AMEX	BKF	Mon, May 20, 2002	31.46	31.59	31.10	31.33
2935	AMEX	BKF	Fri, May 17, 2002	31.43	31.60	31.43	31.46
2934	AMEX	BKF	Thu, May 16, 2002	32.01	32.01	31.60	31.68
2933	AMEX	BKF	Wed, May 15, 2002	31.95	32.05	31.95	32.01
2932	AMEX	BKF	Tue, May 14, 2002	31.65	31.99	31.51	31.95
2931	AMEX	BKF	Mon, May 13, 2002	30.95	31.74	30.70	31.74
2930	AMEX	BKF	Fri, May 10, 2002	31.60	31.65	31.05	31.05
2929	AMEX	BKF	Thu, May 9, 2002	31.50	31.84	31.50	31.70
2928	AMEX	BKF	Wed, May 8, 2002	31.50	31.60	31.50	31.60
2927	AMEX	BKF	Tue, May 7, 2002	31.45	31.52	31.37	31.37
2926	AMEX	BKF	Mon, May 6, 2002	32.55	32.61	31.38	31.38
2925	AMEX	BKF	Fri, May 3, 2002	32.35	32.83	32.35	32.36
2924	AMEX	BKF	Thu, May 2, 2002	32.03	32.35	31.99	32.35
2923	AMEX	BKF	Wed, May 1, 2002	31.65	32.25	31.65	32.16
2922	AMEX	BKF	Tue, Apr 30, 2002	31.48	31.75	31.40	31.75
2921	AMEX	BKF	Mon, Apr 29, 2002	31.60	31.60	31.50	31.50
2920	AMEX	BKF	Fri, Apr 26, 2002	31.60	31.75	31.60	31.60
2919	AMEX	BKF	Thu, Apr 25, 2002	31.70	31.90	31.70	31.75
2918	AMEX	BKF	Wed, Apr 24, 2002	32.00	32.13	31.57	31.57
2917	AMEX	BKF	Tue, Apr 23, 2002	31.87	31.94	31.75	31.89
2916	AMEX	BKF	Mon, Apr 22, 2002	31.92	31.92	31.86	31.87
2915	AMEX	BKF	Fri, Apr 19, 2002	31.92	31.94	31.90	31.90
2914	AMEX	BKF	Thu, Apr 18, 2002	31.81	31.94	31.81	31.92
2913	AMEX	BKF	Wed, Apr 17, 2002	31.84	31.94	31.81	31.81
2912	AMEX	BKF	Tue, Apr 16, 2002	31.50	31.85	31.22	31.84
2911	AMEX	BKF	Mon, Apr 15, 2002	31.70	31.75	31.59	31.60
2910	AMEX	BKF	Fri, Apr 12, 2002	31.40	31.55	31.25	31.55
2909	AMEX	BKF	Thu, Apr 11, 2002	31.60	31.60	31.30	31.30
2908	AMEX	BKF	Wed, Apr 10, 2002	31.35	31.60	31.35	31.60
2907	AMEX	BKF	Tue, Apr 9, 2002	31.40	31.40	31.22	31.30
2906	AMEX	BKF	Mon, Apr 8, 2002	31.55	31.57	31.30	31.40
2905	AMEX	BKF	Fri, Apr 5, 2002	30.90	31.50	30.90	31.45
2904	AMEX	BKF	Thu, Apr 4, 2002	30.80	30.85	30.75	30.85
2903	AMEX	BKF	Wed, Apr 3, 2002	30.80	31.25	30.80	30.95
2902	AMEX	BKF	Tue, Apr 2, 2002	30.25	30.72	30.25	30.72
2901	AMEX	BKF	Mon, Apr 1, 2002	29.75	30.30	29.75	30.15
2900	AMEX	BKF	Thu, Mar 28, 2002	30.00	30.00	29.85	29.85
2899	AMEX	BKF	Wed, Mar 27, 2002	29.99	29.99	29.74	29.99
2898	AMEX	BKF	Tue, Mar 26, 2002	29.70	29.99	29.60	29.85
2897	AMEX	BKF	Mon, Mar 25, 2002	30.39	30.39	29.75	29.95
2896	AMEX	BKF	Fri, Mar 22, 2002	30.29	30.49	30.10	30.20
2895	AMEX	BKF	Thu, Mar 21, 2002	29.45	30.35	29.45	30.29
2894	AMEX	BKF	Wed, Mar 20, 2002	28.95	29.25	28.90	29.10
2893	AMEX	BKF	Tue, Mar 19, 2002	28.85	29.00	28.65	28.80
2892	AMEX	BKF	Mon, Mar 18, 2002	29.00	29.00	28.70	28.70
2891	AMEX	BKF	Fri, Mar 15, 2002	28.31	28.75	28.31	28.75
2890	AMEX	BKF	Thu, Mar 14, 2002	28.60	28.62	28.40	28.51
2889	AMEX	BKF	Wed, Mar 13, 2002	28.51	28.60	28.50	28.56
2888	AMEX	BKF	Tue, Mar 12, 2002	28.40	28.55	28.40	28.52
2887	AMEX	BKF	Mon, Mar 11, 2002	28.53	28.53	28.30	28.50
2886	AMEX	BKF	Fri, Mar 8, 2002	28.35	28.60	28.23	28.60
2885	AMEX	BKF	Thu, Mar 7, 2002	28.60	28.60	28.35	28.60
2884	AMEX	BKF	Wed, Mar 6, 2002	28.20	28.50	28.20	28.50
2883	AMEX	BKF	Tue, Mar 5, 2002	28.50	28.60	28.03	28.03
2882	AMEX	BKF	Mon, Mar 4, 2002	28.14	28.43	28.00	28.38
2881	AMEX	BKF	Fri, Mar 1, 2002	27.85	28.15	27.85	28.15
2880	AMEX	BKF	Thu, Feb 28, 2002	27.85	27.95	27.60	27.70
2879	AMEX	BKF	Wed, Feb 27, 2002	27.45	27.76	27.45	27.76
2878	AMEX	BKF	Tue, Feb 26, 2002	27.42	27.79	27.42	27.79
2877	AMEX	BKF	Mon, Feb 25, 2002	27.69	27.70	27.20	27.34
2876	AMEX	BKF	Fri, Feb 22, 2002	26.70	27.54	26.66	27.54
2875	AMEX	BKF	Thu, Feb 21, 2002	27.00	27.00	26.20	26.51
2874	AMEX	BKF	Wed, Feb 20, 2002	27.76	27.77	26.80	27.15
2873	AMEX	BKF	Tue, Feb 19, 2002	28.15	28.15	28.00	28.00
2872	AMEX	BKF	Fri, Feb 15, 2002	28.61	28.61	28.32	28.40
2871	AMEX	BKF	Thu, Feb 14, 2002	28.61	28.61	28.50	28.50
2870	AMEX	BKF	Wed, Feb 13, 2002	28.55	28.61	28.40	28.61
2869	AMEX	BKF	Tue, Feb 12, 2002	28.37	28.50	28.37	28.50
2868	AMEX	BKF	Mon, Feb 11, 2002	28.10	28.35	28.10	28.35
2867	AMEX	BKF	Fri, Feb 8, 2002	28.00	28.15	28.00	28.15
2866	AMEX	BKF	Thu, Feb 7, 2002	28.00	28.23	27.80	27.80
2865	AMEX	BKF	Wed, Feb 6, 2002	28.30	28.32	28.10	28.17
2864	AMEX	BKF	Tue, Feb 5, 2002	28.12	28.46	28.12	28.46
2863	AMEX	BKF	Mon, Feb 4, 2002	28.30	28.30	27.62	27.87
2862	AMEX	BKF	Fri, Feb 1, 2002	28.00	28.61	28.00	28.30
2861	AMEX	BKF	Thu, Jan 31, 2002	27.60	28.00	27.25	28.00
2860	AMEX	BKF	Wed, Jan 30, 2002	27.40	27.50	26.40	27.35
2859	AMEX	BKF	Tue, Jan 29, 2002	27.92	27.96	27.32	27.51
2858	AMEX	BKF	Mon, Jan 28, 2002	27.45	28.00	27.45	27.99
2857	AMEX	BKF	Fri, Jan 25, 2002	27.52	27.55	27.40	27.48
2856	AMEX	BKF	Thu, Jan 24, 2002	27.90	27.90	27.40	27.58
2855	AMEX	BKF	Wed, Jan 23, 2002	28.08	28.20	28.00	28.10
2854	AMEX	BKF	Tue, Jan 22, 2002	28.25	28.25	28.00	28.05
2853	AMEX	BKF	Fri, Jan 18, 2002	28.25	28.62	28.25	28.36
2852	AMEX	BKF	Thu, Jan 17, 2002	28.11	28.25	28.07	28.25
2851	AMEX	BKF	Wed, Jan 16, 2002	28.73	28.73	28.00	28.10
2850	AMEX	BKF	Tue, Jan 15, 2002	29.00	29.45	28.50	28.70
2849	AMEX	BKF	Mon, Jan 14, 2002	28.95	28.96	28.65	28.77
2848	AMEX	BKF	Fri, Jan 11, 2002	28.60	28.90	28.60	28.85
2847	AMEX	BKF	Thu, Jan 10, 2002	28.46	28.50	28.40	28.50
2846	AMEX	BKF	Wed, Jan 9, 2002	28.48	28.48	28.35	28.35
2845	AMEX	BKF	Tue, Jan 8, 2002	28.33	28.35	28.20	28.35
2844	AMEX	BKF	Mon, Jan 7, 2002	28.50	28.50	28.20	28.25
2843	AMEX	BKF	Fri, Jan 4, 2002	28.60	28.77	28.07	28.07
2842	AMEX	BKF	Thu, Jan 3, 2002	28.45	28.50	27.70	28.25
2841	AMEX	BKF	Wed, Jan 2, 2002	28.45	28.61	28.04	28.45
2840	AMEX	BKF	Mon, Dec 31, 2001	29.70	29.70	28.65	28.70
2839	AMEX	BKF	Fri, Dec 28, 2001	30.21	30.67	29.70	29.70
2838	AMEX	BKF	Thu, Dec 27, 2001	30.96	30.96	30.85	30.89
2837	AMEX	BKF	Wed, Dec 26, 2001	30.60	30.97	30.50	30.95
2836	AMEX	BKF	Mon, Dec 24, 2001	31.00	31.00	30.19	30.30
2835	AMEX	BKF	Fri, Dec 21, 2001	30.25	30.59	29.94	30.59
2834	AMEX	BKF	Thu, Dec 20, 2001	30.00	30.48	29.80	30.01
2833	AMEX	BKF	Wed, Dec 19, 2001	30.35	30.39	29.70	29.70
2832	AMEX	BKF	Tue, Dec 18, 2001	30.20	30.42	29.85	30.18
2831	AMEX	BKF	Mon, Dec 17, 2001	29.05	30.00	28.90	29.99
2830	AMEX	BKF	Fri, Dec 14, 2001	28.80	28.96	28.50	28.80
2829	AMEX	BKF	Thu, Dec 13, 2001	28.70	28.70	28.27	28.27
2828	AMEX	BKF	Wed, Dec 12, 2001	28.80	28.80	28.40	28.75
2827	AMEX	BKF	Tue, Dec 11, 2001	28.80	29.06	28.80	29.01
2826	AMEX	BKF	Mon, Dec 10, 2001	29.25	29.25	28.90	28.90
2825	AMEX	BKF	Fri, Dec 7, 2001	29.26	29.55	29.26	29.48
2824	AMEX	BKF	Thu, Dec 6, 2001	28.20	29.20	28.16	29.20
2823	AMEX	BKF	Wed, Dec 5, 2001	26.80	27.94	26.80	27.94
2822	AMEX	BKF	Tue, Dec 4, 2001	27.00	27.12	26.80	27.00
2821	AMEX	BKF	Mon, Dec 3, 2001	27.40	27.40	26.70	26.90
2820	AMEX	BKF	Fri, Nov 30, 2001	26.25	27.50	26.11	27.50
2819	AMEX	BKF	Thu, Nov 29, 2001	26.60	26.60	26.15	26.25
2818	AMEX	BKF	Wed, Nov 28, 2001	26.65	26.75	26.49	26.49
2817	AMEX	BKF	Tue, Nov 27, 2001	26.05	26.60	25.98	26.50
2816	AMEX	BKF	Mon, Nov 26, 2001	25.90	26.30	25.90	26.30
2815	AMEX	BKF	Fri, Nov 23, 2001	25.81	26.00	25.70	26.00
2814	AMEX	BKF	Wed, Nov 21, 2001	26.10	26.10	25.80	25.80
2813	AMEX	BKF	Tue, Nov 20, 2001	26.75	26.75	26.20	26.20
2812	AMEX	BKF	Mon, Nov 19, 2001	26.65	27.03	26.65	26.96
2811	AMEX	BKF	Fri, Nov 16, 2001	27.30	27.30	26.65	26.65
2810	AMEX	BKF	Thu, Nov 15, 2001	27.30	27.30	27.20	27.25
2809	AMEX	BKF	Wed, Nov 14, 2001	26.95	27.70	26.95	27.25
2808	AMEX	BKF	Tue, Nov 13, 2001	26.66	27.00	26.65	26.70
2807	AMEX	BKF	Mon, Nov 12, 2001	26.62	26.75	26.50	26.60
2806	AMEX	BKF	Fri, Nov 9, 2001	26.35	26.80	26.35	26.65
2805	AMEX	BKF	Thu, Nov 8, 2001	26.70	26.70	26.35	26.35
2804	AMEX	BKF	Wed, Nov 7, 2001	26.50	26.95	26.50	26.85
2803	AMEX	BKF	Tue, Nov 6, 2001	25.75	26.55	25.50	26.55
2802	AMEX	BKF	Mon, Nov 5, 2001	26.30	26.40	25.90	25.90
2801	AMEX	BKF	Fri, Nov 2, 2001	27.20	27.20	26.49	26.49
2800	AMEX	BKF	Thu, Nov 1, 2001	27.05	27.10	26.50	27.00
2799	AMEX	BKF	Wed, Oct 31, 2001	24.90	26.05	24.40	26.05
2798	AMEX	BKF	Tue, Oct 30, 2001	25.10	25.10	25.00	25.00
2797	AMEX	BKF	Mon, Oct 29, 2001	25.00	25.08	25.00	25.00
2796	AMEX	BKF	Fri, Oct 26, 2001	24.40	25.15	24.26	25.00
2795	AMEX	BKF	Thu, Oct 25, 2001	24.40	24.60	24.20	24.60
2794	AMEX	BKF	Wed, Oct 24, 2001	24.25	24.45	24.25	24.26
2793	AMEX	BKF	Tue, Oct 23, 2001	24.15	24.20	24.05	24.05
2792	AMEX	BKF	Mon, Oct 22, 2001	24.10	24.24	24.05	24.24
2791	AMEX	BKF	Fri, Oct 19, 2001	24.08	24.45	24.08	24.25
2790	AMEX	BKF	Thu, Oct 18, 2001	25.90	25.90	23.75	24.00
2789	AMEX	BKF	Wed, Oct 17, 2001	25.90	25.90	25.90	25.90
2788	AMEX	BKF	Tue, Oct 16, 2001	26.00	26.00	26.00	26.00
2787	AMEX	BKF	Mon, Oct 15, 2001	26.00	26.00	25.95	26.00
2786	AMEX	BKF	Fri, Oct 12, 2001	27.20	27.20	25.85	26.10
2785	AMEX	BKF	Thu, Oct 11, 2001	26.60	27.00	26.55	26.70
2784	AMEX	BKF	Wed, Oct 10, 2001	26.65	26.65	26.40	26.60
2783	AMEX	BKF	Tue, Oct 9, 2001	26.76	26.95	26.65	26.75
2782	AMEX	BKF	Mon, Oct 8, 2001	26.75	26.90	26.75	26.90
2781	AMEX	BKF	Fri, Oct 5, 2001	28.00	28.04	26.80	26.84
2780	AMEX	BKF	Thu, Oct 4, 2001	27.00	27.30	26.85	27.29
2779	AMEX	BKF	Wed, Oct 3, 2001	27.20	27.45	26.95	26.95
2778	AMEX	BKF	Tue, Oct 2, 2001	27.50	27.50	26.97	27.00
2777	AMEX	BKF	Mon, Oct 1, 2001	27.00	27.30	26.85	27.30
2776	AMEX	BKF	Fri, Sep 28, 2001	25.90	27.00	25.84	27.00
2775	AMEX	BKF	Thu, Sep 27, 2001	25.85	25.90	25.20	25.75
2774	AMEX	BKF	Wed, Sep 26, 2001	26.30	26.90	26.22	26.60
2773	AMEX	BKF	Tue, Sep 25, 2001	25.30	26.65	25.30	26.05
2772	AMEX	BKF	Mon, Sep 24, 2001	24.22	25.35	24.10	25.05
2771	AMEX	BKF	Fri, Sep 21, 2001	24.81	24.81	23.50	23.97
2770	AMEX	BKF	Thu, Sep 20, 2001	25.75	25.75	24.65	24.81
2769	AMEX	BKF	Wed, Sep 19, 2001	27.80	27.90	24.80	25.50
2768	AMEX	BKF	Tue, Sep 18, 2001	28.60	28.70	27.50	27.80
2767	AMEX	BKF	Mon, Sep 17, 2001	29.80	29.80	28.35	28.35
2766	AMEX	BKF	Mon, Sep 10, 2001	30.50	30.65	30.00	30.05
2765	AMEX	BKF	Fri, Sep 7, 2001	30.42	31.00	30.42	30.65
2764	AMEX	BKF	Thu, Sep 6, 2001	30.98	31.00	30.40	30.40
2763	AMEX	BKF	Wed, Sep 5, 2001	31.00	31.25	30.98	30.98
2762	AMEX	BKF	Tue, Sep 4, 2001	29.65	30.73	29.65	30.73
2761	AMEX	BKF	Fri, Aug 31, 2001	30.00	30.10	29.85	29.90
2760	AMEX	BKF	Thu, Aug 30, 2001	30.50	30.50	30.00	30.01
2759	AMEX	BKF	Wed, Aug 29, 2001	30.75	30.75	30.66	30.66
2758	AMEX	BKF	Tue, Aug 28, 2001	31.35	31.35	30.75	30.75
2757	AMEX	BKF	Mon, Aug 27, 2001	31.46	31.47	31.25	31.25
2756	AMEX	BKF	Fri, Aug 24, 2001	31.40	31.60	31.31	31.51
2755	AMEX	BKF	Thu, Aug 23, 2001	31.50	31.89	31.26	31.26
2754	AMEX	BKF	Wed, Aug 22, 2001	31.00	31.60	31.00	31.35
2753	AMEX	BKF	Tue, Aug 21, 2001	31.60	32.33	31.35	31.51
2752	AMEX	BKF	Mon, Aug 20, 2001	32.03	32.03	31.70	31.76
2751	AMEX	BKF	Fri, Aug 17, 2001	32.30	32.30	32.03	32.03
2750	AMEX	BKF	Thu, Aug 16, 2001	31.50	32.30	31.15	32.30
2749	AMEX	BKF	Wed, Aug 15, 2001	31.55	31.55	31.00	31.41
2748	AMEX	BKF	Tue, Aug 14, 2001	31.98	32.65	31.80	31.80
2747	AMEX	BKF	Mon, Aug 13, 2001	31.52	31.68	31.52	31.66
2746	AMEX	BKF	Fri, Aug 10, 2001	31.50	31.60	31.40	31.49
2745	AMEX	BKF	Thu, Aug 9, 2001	31.80	31.90	31.40	31.60
2744	AMEX	BKF	Wed, Aug 8, 2001	31.50	31.70	31.50	31.70
2743	AMEX	BKF	Tue, Aug 7, 2001	32.21	32.21	31.10	31.40
2742	AMEX	BKF	Mon, Aug 6, 2001	30.55	33.00	30.55	32.46
2741	AMEX	BKF	Fri, Aug 3, 2001	30.15	30.50	29.70	30.35
2740	AMEX	BKF	Thu, Aug 2, 2001	28.40	29.95	28.15	29.90
2739	AMEX	BKF	Wed, Aug 1, 2001	28.50	28.60	28.40	28.50
2738	AMEX	BKF	Tue, Jul 31, 2001	28.60	28.75	28.40	28.70
2737	AMEX	BKF	Mon, Jul 30, 2001	28.50	28.95	28.36	28.69
2736	AMEX	BKF	Fri, Jul 27, 2001	27.50	28.70	27.50	28.54
2735	AMEX	BKF	Thu, Jul 26, 2001	28.00	28.00	27.40	27.41
2734	AMEX	BKF	Wed, Jul 25, 2001	27.82	28.50	27.75	28.15
2733	AMEX	BKF	Tue, Jul 24, 2001	28.50	28.50	27.70	27.80
2732	AMEX	BKF	Mon, Jul 23, 2001	29.29	29.29	28.50	28.50
2731	AMEX	BKF	Fri, Jul 20, 2001	29.41	29.85	29.31	29.49
2730	AMEX	BKF	Thu, Jul 19, 2001	29.00	30.19	29.00	29.66
2729	AMEX	BKF	Wed, Jul 18, 2001	29.84	30.00	29.01	29.01
2728	AMEX	BKF	Tue, Jul 17, 2001	29.99	29.99	29.33	29.59
2727	AMEX	BKF	Mon, Jul 16, 2001	30.65	30.65	29.90	29.90
2726	AMEX	BKF	Fri, Jul 13, 2001	30.70	30.80	30.54	30.75
2725	AMEX	BKF	Thu, Jul 12, 2001	29.00	31.00	29.00	30.51
2724	AMEX	BKF	Wed, Jul 11, 2001	29.45	29.45	28.10	28.90
2723	AMEX	BKF	Tue, Jul 10, 2001	30.00	30.25	29.60	29.60
2722	AMEX	BKF	Mon, Jul 9, 2001	30.00	30.20	30.00	30.10
2721	AMEX	BKF	Fri, Jul 6, 2001	30.83	31.00	29.70	30.00
2720	AMEX	BKF	Thu, Jul 5, 2001	32.25	32.75	30.80	30.80
2719	AMEX	BKF	Tue, Jul 3, 2001	32.55	32.83	32.50	32.50
2718	AMEX	BKF	Mon, Jul 2, 2001	33.00	33.00	32.50	32.54
2717	AMEX	BKF	Fri, Jun 29, 2001	32.60	34.80	32.00	33.20
2716	AMEX	BKF	Thu, Jun 28, 2001	32.95	32.98	32.26	32.64
2715	AMEX	BKF	Wed, Jun 27, 2001	32.65	33.00	32.65	32.92
2714	AMEX	BKF	Tue, Jun 26, 2001	32.00	32.80	32.00	32.40
2713	AMEX	BKF	Mon, Jun 25, 2001	31.80	33.00	31.75	31.75
2712	AMEX	BKF	Fri, Jun 22, 2001	32.26	32.45	31.31	31.80
2711	AMEX	BKF	Thu, Jun 21, 2001	31.70	32.30	31.70	32.01
2710	AMEX	BKF	Wed, Jun 20, 2001	30.75	31.75	30.75	31.75
2709	AMEX	BKF	Tue, Jun 19, 2001	31.25	31.25	29.60	31.00
2708	AMEX	BKF	Mon, Jun 18, 2001	31.00	32.49	31.00	31.00
2707	AMEX	BKF	Fri, Jun 15, 2001	29.49	31.00	29.49	30.91
2706	AMEX	BKF	Thu, Jun 14, 2001	29.71	30.00	29.50	29.50
2705	AMEX	BKF	Wed, Jun 13, 2001	27.85	29.75	27.85	29.71
2704	AMEX	BKF	Tue, Jun 12, 2001	27.70	28.10	27.70	28.00
2703	AMEX	BKF	Mon, Jun 11, 2001	29.00	30.35	27.70	27.70
2702	AMEX	BKF	Fri, Jun 8, 2001	27.95	28.00	27.85	28.00
2701	AMEX	BKF	Thu, Jun 7, 2001	28.60	28.80	28.30	28.30
2700	AMEX	BKF	Wed, Jun 6, 2001	28.38	28.70	27.75	28.20
2699	AMEX	BKF	Tue, Jun 5, 2001	28.30	28.50	28.10	28.50
2698	AMEX	BKF	Mon, Jun 4, 2001	28.00	28.45	28.00	28.05
2697	AMEX	BKF	Fri, Jun 1, 2001	28.00	28.23	27.65	28.23
2696	AMEX	BKF	Thu, May 31, 2001	27.75	28.00	26.80	28.00
2695	AMEX	BKF	Wed, May 30, 2001	27.80	27.80	26.00	27.75
2694	AMEX	BKF	Tue, May 29, 2001	27.00	28.00	27.00	27.80
2693	AMEX	BKF	Fri, May 25, 2001	27.00	27.00	26.65	26.90
2692	AMEX	BKF	Thu, May 24, 2001	25.20	27.18	25.20	27.00
2691	AMEX	BKF	Wed, May 23, 2001	24.55	25.10	24.55	25.10
2690	AMEX	BKF	Tue, May 22, 2001	24.49	24.64	24.15	24.28
2689	AMEX	BKF	Mon, May 21, 2001	24.46	24.49	24.00	24.45
2688	AMEX	BKF	Fri, May 18, 2001	24.90	24.90	24.50	24.50
2687	AMEX	BKF	Thu, May 17, 2001	24.00	25.25	24.00	25.00
2686	AMEX	BKF	Wed, May 16, 2001	23.75	24.30	23.50	24.00
2685	AMEX	BKF	Tue, May 15, 2001	24.00	24.00	23.35	23.50
2684	AMEX	BKF	Mon, May 14, 2001	24.00	24.00	23.70	24.00
2683	AMEX	BKF	Fri, May 11, 2001	25.05	25.05	23.00	24.00
2682	AMEX	BKF	Thu, May 10, 2001	25.50	25.74	25.30	25.30
2681	AMEX	BKF	Wed, May 9, 2001	25.75	25.80	25.00	25.40
2680	AMEX	BKF	Tue, May 8, 2001	27.00	27.05	25.50	25.75
2679	AMEX	BKF	Mon, May 7, 2001	27.00	27.00	26.75	26.97
2678	AMEX	BKF	Fri, May 4, 2001	25.65	27.25	25.50	27.01
2677	AMEX	BKF	Thu, May 3, 2001	23.75	25.40	23.75	25.26
2676	AMEX	BKF	Wed, May 2, 2001	22.80	23.75	22.80	23.75
2675	AMEX	BKF	Tue, May 1, 2001	22.40	22.71	22.35	22.71
2674	AMEX	BKF	Mon, Apr 30, 2001	22.50	22.60	22.50	22.51
2673	AMEX	BKF	Fri, Apr 27, 2001	21.95	22.25	21.90	22.25
2672	AMEX	BKF	Thu, Apr 26, 2001	22.00	22.10	22.00	22.02
2671	AMEX	BKF	Wed, Apr 25, 2001	21.85	21.85	21.85	21.85
2670	AMEX	BKF	Tue, Apr 24, 2001	21.70	21.75	21.70	21.75
2669	AMEX	BKF	Mon, Apr 23, 2001	21.90	21.90	21.70	21.70
2668	AMEX	BKF	Fri, Apr 20, 2001	21.90	22.30	21.90	22.01
2667	AMEX	BKF	Thu, Apr 19, 2001	22.35	22.35	22.00	22.00
2666	AMEX	BKF	Wed, Apr 18, 2001	21.50	22.30	21.50	22.21
2665	AMEX	BKF	Tue, Apr 17, 2001	21.75	22.00	21.60	21.60
2664	AMEX	BKF	Mon, Apr 16, 2001	21.90	22.00	21.90	21.90
2663	AMEX	BKF	Thu, Apr 12, 2001	22.00	22.11	21.90	22.11
2662	AMEX	BKF	Wed, Apr 11, 2001	21.02	21.10	21.02	21.06
2661	AMEX	BKF	Mon, Apr 9, 2001	21.06	21.06	21.02	21.02
2660	AMEX	BKF	Fri, Apr 6, 2001	21.05	21.07	21.05	21.06
2659	AMEX	BKF	Thu, Apr 5, 2001	21.01	21.01	21.01	21.01
2658	AMEX	BKF	Wed, Apr 4, 2001	21.00	21.18	21.00	21.05
2657	AMEX	BKF	Tue, Apr 3, 2001	21.00	21.09	20.75	20.90
2656	AMEX	BKF	Mon, Apr 2, 2001	21.00	21.00	20.75	20.75
2655	AMEX	BKF	Fri, Mar 30, 2001	21.00	21.15	21.00	21.00
2654	AMEX	BKF	Thu, Mar 29, 2001	20.80	20.80	20.80	20.80
2653	AMEX	BKF	Wed, Mar 28, 2001	21.00	21.00	20.90	20.90
2652	AMEX	BKF	Tue, Mar 27, 2001	20.25	21.25	20.25	21.25
2651	AMEX	BKF	Mon, Mar 26, 2001	20.65	20.65	19.90	20.25
2650	AMEX	BKF	Fri, Mar 23, 2001	21.25	21.25	20.90	20.90
2649	AMEX	BKF	Thu, Mar 22, 2001	21.55	21.55	21.05	21.30
2648	AMEX	BKF	Wed, Mar 21, 2001	22.00	22.00	21.91	21.91
2647	AMEX	BKF	Tue, Mar 20, 2001	21.75	21.81	21.75	21.80
2646	AMEX	BKF	Mon, Mar 19, 2001	21.86	21.86	21.85	21.85
2645	AMEX	BKF	Fri, Mar 16, 2001	21.60	22.00	21.60	22.00
2644	AMEX	BKF	Thu, Mar 15, 2001	21.55	21.70	21.55	21.70
2643	AMEX	BKF	Wed, Mar 14, 2001	21.80	21.80	21.55	21.55
2642	AMEX	BKF	Tue, Mar 13, 2001	22.00	22.01	21.90	21.90
2641	AMEX	BKF	Mon, Mar 12, 2001	22.20	22.20	21.90	22.00
2640	AMEX	BKF	Fri, Mar 9, 2001	21.70	22.05	21.70	22.05
2639	AMEX	BKF	Thu, Mar 8, 2001	22.10	22.10	21.80	21.80
2638	AMEX	BKF	Wed, Mar 7, 2001	22.10	22.47	22.00	22.20
2637	AMEX	BKF	Tue, Mar 6, 2001	22.40	22.40	22.30	22.30
2636	AMEX	BKF	Mon, Mar 5, 2001	22.75	22.75	22.50	22.50
2635	AMEX	BKF	Fri, Mar 2, 2001	23.02	23.06	22.80	22.80
2634	AMEX	BKF	Thu, Mar 1, 2001	23.00	23.18	22.90	23.18
2633	AMEX	BKF	Wed, Feb 28, 2001	23.02	23.15	22.90	23.00
2632	AMEX	BKF	Tue, Feb 27, 2001	23.05	23.10	22.90	23.10
2631	AMEX	BKF	Mon, Feb 26, 2001	23.21	23.21	23.15	23.15
2630	AMEX	BKF	Fri, Feb 23, 2001	23.25	23.25	23.00	23.13
2629	AMEX	BKF	Thu, Feb 22, 2001	23.40	23.40	23.24	23.25
2628	AMEX	BKF	Wed, Feb 21, 2001	23.45	23.50	23.30	23.30
2627	AMEX	BKF	Tue, Feb 20, 2001	23.75	23.75	23.55	23.55
2626	AMEX	BKF	Fri, Feb 16, 2001	23.30	23.50	23.26	23.50
2625	AMEX	BKF	Thu, Feb 15, 2001	23.15	23.55	23.15	23.51
2624	AMEX	BKF	Wed, Feb 14, 2001	23.10	23.50	23.10	23.35
2623	AMEX	BKF	Tue, Feb 13, 2001	22.85	23.00	22.80	23.00
2622	AMEX	BKF	Mon, Feb 12, 2001	22.35	22.60	22.35	22.60
2621	AMEX	BKF	Fri, Feb 9, 2001	22.35	22.54	22.26	22.35
2620	AMEX	BKF	Thu, Feb 8, 2001	22.49	22.50	22.35	22.35
2619	AMEX	BKF	Wed, Feb 7, 2001	22.35	22.39	22.35	22.35
2618	AMEX	BKF	Tue, Feb 6, 2001	22.32	22.60	22.32	22.50
2617	AMEX	BKF	Mon, Feb 5, 2001	22.50	22.50	22.40	22.40
2616	AMEX	BKF	Fri, Feb 2, 2001	23.50	23.50	22.60	22.60
2615	AMEX	BKF	Thu, Feb 1, 2001	24.00	24.00	23.25	23.25
2614	AMEX	BKF	Wed, Jan 31, 2001	24.00	24.25	24.00	24.10
2613	AMEX	BKF	Tue, Jan 30, 2001	23.25	24.30	23.25	24.15
2612	AMEX	BKF	Mon, Jan 29, 2001	23.00	23.34	23.00	23.25
2611	AMEX	BKF	Fri, Jan 26, 2001	22.50	22.75	22.50	22.75
2610	AMEX	BKF	Thu, Jan 25, 2001	22.63	22.63	22.38	22.50
2609	AMEX	BKF	Wed, Jan 24, 2001	22.50	22.63	22.25	22.56
2608	AMEX	BKF	Tue, Jan 23, 2001	22.19	22.50	22.19	22.44
2607	AMEX	BKF	Mon, Jan 22, 2001	22.25	22.31	22.19	22.25
2606	AMEX	BKF	Fri, Jan 19, 2001	22.00	22.31	22.00	22.31
2605	AMEX	BKF	Thu, Jan 18, 2001	21.50	22.19	21.50	21.88
2604	AMEX	BKF	Wed, Jan 17, 2001	21.00	21.63	21.00	21.63
2603	AMEX	BKF	Tue, Jan 16, 2001	20.81	21.13	20.81	21.13
2602	AMEX	BKF	Fri, Jan 12, 2001	21.06	21.06	20.94	21.00
2601	AMEX	BKF	Thu, Jan 11, 2001	21.00	21.38	21.00	21.25
2600	AMEX	BKF	Wed, Jan 10, 2001	19.25	21.00	19.25	21.00
2599	AMEX	BKF	Tue, Jan 9, 2001	18.44	19.25	18.31	19.25
2598	AMEX	BKF	Mon, Jan 8, 2001	18.25	18.50	18.25	18.25
2597	AMEX	BKF	Fri, Jan 5, 2001	18.13	18.50	18.13	18.25
2596	AMEX	BKF	Thu, Jan 4, 2001	18.25	18.63	18.25	18.31
2595	AMEX	BKF	Wed, Jan 3, 2001	18.19	18.38	18.06	18.38
2594	AMEX	BKF	Tue, Jan 2, 2001	18.25	18.25	18.00	18.06
2593	AMEX	BKF	Fri, Dec 29, 2000	18.25	18.38	18.13	18.25
2592	AMEX	BKF	Thu, Dec 28, 2000	18.25	18.44	18.25	18.25
2591	AMEX	BKF	Wed, Dec 27, 2000	18.25	18.50	18.06	18.44
2590	AMEX	BKF	Tue, Dec 26, 2000	18.00	18.13	17.88	18.06
2589	AMEX	BKF	Fri, Dec 22, 2000	18.13	18.13	17.63	18.00
2588	AMEX	BKF	Thu, Dec 21, 2000	17.38	17.63	17.38	17.63
2587	AMEX	BKF	Wed, Dec 20, 2000	18.13	18.13	17.50	17.50
2586	AMEX	BKF	Tue, Dec 19, 2000	18.13	18.31	18.00	18.13
2585	AMEX	BKF	Mon, Dec 18, 2000	18.00	18.19	18.00	18.06
2584	AMEX	BKF	Fri, Dec 15, 2000	17.75	18.00	17.75	17.88
2583	AMEX	BKF	Thu, Dec 14, 2000	17.94	18.00	17.69	18.00
2582	AMEX	BKF	Wed, Dec 13, 2000	17.75	17.75	17.69	17.69
2581	AMEX	BKF	Tue, Dec 12, 2000	17.56	17.56	17.50	17.50
2580	AMEX	BKF	Mon, Dec 11, 2000	16.94	17.63	16.94	17.63
2579	AMEX	BKF	Fri, Dec 8, 2000	17.00	17.00	16.50	16.75
2578	AMEX	BKF	Thu, Dec 7, 2000	16.25	17.00	16.13	16.88
2577	AMEX	BKF	Wed, Dec 6, 2000	16.00	16.00	16.00	16.00
2576	AMEX	BKF	Tue, Dec 5, 2000	16.00	16.25	16.00	16.00
2575	AMEX	BKF	Mon, Dec 4, 2000	16.06	16.06	16.00	16.06
2574	AMEX	BKF	Fri, Dec 1, 2000	16.31	16.38	16.25	16.25
2573	AMEX	BKF	Thu, Nov 30, 2000	16.50	16.50	16.38	16.38
2572	AMEX	BKF	Wed, Nov 29, 2000	16.63	16.75	16.50	16.56
2571	AMEX	BKF	Tue, Nov 28, 2000	16.56	16.81	16.50	16.75
2570	AMEX	BKF	Mon, Nov 27, 2000	17.25	17.25	16.63	16.63
2569	AMEX	BKF	Fri, Nov 24, 2000	16.63	17.13	16.50	17.00
2568	AMEX	BKF	Wed, Nov 22, 2000	17.50	17.50	16.31	16.63
2567	AMEX	BKF	Tue, Nov 21, 2000	17.75	17.75	17.75	17.75
2566	AMEX	BKF	Mon, Nov 20, 2000	18.00	18.00	17.88	17.88
2565	AMEX	BKF	Fri, Nov 17, 2000	18.25	18.25	17.88	17.88
2564	AMEX	BKF	Thu, Nov 16, 2000	18.06	18.06	18.00	18.00
2563	AMEX	BKF	Wed, Nov 15, 2000	18.00	18.00	18.00	18.00
2562	AMEX	BKF	Tue, Nov 14, 2000	18.25	18.25	18.06	18.06
2561	AMEX	BKF	Mon, Nov 13, 2000	18.25	18.25	17.75	18.25
2560	AMEX	BKF	Fri, Nov 10, 2000	18.00	18.00	18.00	18.00
2559	AMEX	BKF	Thu, Nov 9, 2000	18.25	18.25	18.25	18.25
2558	AMEX	BKF	Wed, Nov 8, 2000	18.13	18.50	18.13	18.50
2557	AMEX	BKF	Tue, Nov 7, 2000	18.44	18.44	18.19	18.19
2556	AMEX	BKF	Mon, Nov 6, 2000	18.38	18.44	18.38	18.38
2555	AMEX	BKF	Fri, Nov 3, 2000	18.00	18.13	18.00	18.13
2554	AMEX	BKF	Thu, Nov 2, 2000	18.00	18.00	17.88	17.94
2553	AMEX	BKF	Wed, Nov 1, 2000	18.06	18.06	18.00	18.00
2552	AMEX	BKF	Tue, Oct 31, 2000	17.75	18.13	17.75	18.06
2551	AMEX	BKF	Mon, Oct 30, 2000	17.81	17.81	17.63	17.63
2550	AMEX	BKF	Fri, Oct 27, 2000	17.75	17.88	17.50	17.88
2549	AMEX	BKF	Thu, Oct 26, 2000	17.88	17.88	17.75	17.75
2548	AMEX	BKF	Wed, Oct 25, 2000	18.50	18.50	18.00	18.00
2547	AMEX	BKF	Tue, Oct 24, 2000	17.50	18.63	17.38	18.38
2546	AMEX	BKF	Mon, Oct 23, 2000	17.75	17.75	17.44	17.50
2545	AMEX	BKF	Fri, Oct 20, 2000	17.75	17.88	17.69	17.88
2544	AMEX	BKF	Thu, Oct 19, 2000	18.25	18.25	17.75	17.75
2543	AMEX	BKF	Wed, Oct 18, 2000	18.50	18.50	18.25	18.25
2542	AMEX	BKF	Tue, Oct 17, 2000	18.88	18.94	18.50	18.50
2541	AMEX	BKF	Mon, Oct 16, 2000	18.69	19.13	18.69	18.75
2540	AMEX	BKF	Fri, Oct 13, 2000	18.44	18.88	18.44	18.69
2539	AMEX	BKF	Thu, Oct 12, 2000	19.00	19.00	18.44	18.44
2538	AMEX	BKF	Wed, Oct 11, 2000	19.19	19.19	19.00	19.00
2537	AMEX	BKF	Tue, Oct 10, 2000	19.38	19.38	19.19	19.31
2536	AMEX	BKF	Mon, Oct 9, 2000	19.13	19.25	19.00	19.25
2535	AMEX	BKF	Fri, Oct 6, 2000	19.13	19.25	19.06	19.25
2534	AMEX	BKF	Thu, Oct 5, 2000	19.00	19.25	19.00	19.25
2533	AMEX	BKF	Wed, Oct 4, 2000	19.19	19.19	19.00	19.00
2532	AMEX	BKF	Tue, Oct 3, 2000	19.25	19.25	19.19	19.19
2531	AMEX	BKF	Mon, Oct 2, 2000	19.38	19.38	19.25	19.38
2530	AMEX	BKF	Fri, Sep 29, 2000	19.44	19.56	19.38	19.50
2529	AMEX	BKF	Thu, Sep 28, 2000	19.38	19.81	19.31	19.31
2528	AMEX	BKF	Wed, Sep 27, 2000	19.25	19.25	19.25	19.25
2527	AMEX	BKF	Tue, Sep 26, 2000	19.31	19.38	19.19	19.25
2526	AMEX	BKF	Mon, Sep 25, 2000	19.38	19.38	19.31	19.31
2525	AMEX	BKF	Fri, Sep 22, 2000	19.44	19.44	19.31	19.38
2524	AMEX	BKF	Thu, Sep 21, 2000	19.44	19.75	19.44	19.56
2523	AMEX	BKF	Wed, Sep 20, 2000	19.50	19.69	19.50	19.50
2522	AMEX	BKF	Tue, Sep 19, 2000	19.50	19.63	19.38	19.44
2521	AMEX	BKF	Mon, Sep 18, 2000	19.56	19.56	19.44	19.44
2520	AMEX	BKF	Fri, Sep 15, 2000	19.88	20.00	19.63	19.63
2519	AMEX	BKF	Thu, Sep 14, 2000	19.75	19.75	19.69	19.69
2518	AMEX	BKF	Wed, Sep 13, 2000	19.56	19.88	19.56	19.75
2517	AMEX	BKF	Tue, Sep 12, 2000	19.44	19.75	19.44	19.75
2516	AMEX	BKF	Mon, Sep 11, 2000	19.50	19.63	19.38	19.50
2515	AMEX	BKF	Fri, Sep 8, 2000	19.63	19.63	19.44	19.44
2514	AMEX	BKF	Thu, Sep 7, 2000	19.63	19.63	19.44	19.50
2513	AMEX	BKF	Wed, Sep 6, 2000	19.63	20.00	19.63	19.75
2512	AMEX	BKF	Tue, Sep 5, 2000	19.81	19.88	19.63	19.75
2511	AMEX	BKF	Fri, Sep 1, 2000	19.63	19.75	19.56	19.75
2510	AMEX	BKF	Thu, Aug 31, 2000	19.75	19.94	19.50	19.56
2509	AMEX	BKF	Wed, Aug 30, 2000	19.88	20.00	19.75	19.88
2508	AMEX	BKF	Tue, Aug 29, 2000	19.63	19.75	19.38	19.50
2507	AMEX	BKF	Mon, Aug 28, 2000	20.00	20.00	19.75	19.75
2506	AMEX	BKF	Fri, Aug 25, 2000	19.63	20.00	19.63	19.88
2505	AMEX	BKF	Thu, Aug 24, 2000	19.25	19.50	19.13	19.50
2504	AMEX	BKF	Wed, Aug 23, 2000	19.94	20.00	19.25	19.38
2503	AMEX	BKF	Tue, Aug 22, 2000	20.75	20.75	19.81	19.94
2502	AMEX	BKF	Mon, Aug 21, 2000	21.38	21.50	20.75	20.81
2501	AMEX	BKF	Fri, Aug 18, 2000	22.13	22.13	21.25	21.25
2500	AMEX	BKF	Thu, Aug 17, 2000	22.88	23.00	22.25	22.25
2499	AMEX	BKF	Wed, Aug 16, 2000	23.38	23.38	23.00	23.06
2498	AMEX	BKF	Tue, Aug 15, 2000	22.00	23.38	22.00	23.31
2497	AMEX	BKF	Mon, Aug 14, 2000	21.25	21.75	21.25	21.75
2496	AMEX	BKF	Fri, Aug 11, 2000	20.69	21.25	20.69	21.00
2495	AMEX	BKF	Thu, Aug 10, 2000	20.38	20.63	20.38	20.50
2494	AMEX	BKF	Wed, Aug 9, 2000	19.88	20.38	19.88	20.25
2493	AMEX	BKF	Tue, Aug 8, 2000	19.38	19.88	19.25	19.88
2492	AMEX	BKF	Mon, Aug 7, 2000	18.69	19.50	18.69	19.25
2491	AMEX	BKF	Fri, Aug 4, 2000	18.44	18.50	18.38	18.44
2490	AMEX	BKF	Thu, Aug 3, 2000	18.38	18.63	18.38	18.50
2489	AMEX	BKF	Wed, Aug 2, 2000	18.00	18.50	18.00	18.50
2488	AMEX	BKF	Tue, Aug 1, 2000	18.00	18.00	18.00	18.00
2487	AMEX	BKF	Mon, Jul 31, 2000	17.69	18.00	17.69	18.00
2486	AMEX	BKF	Fri, Jul 28, 2000	17.75	17.75	17.50	17.75
2485	AMEX	BKF	Thu, Jul 27, 2000	17.63	18.00	17.50	17.81
2484	AMEX	BKF	Wed, Jul 26, 2000	17.50	17.75	17.38	17.75
2483	AMEX	BKF	Tue, Jul 25, 2000	17.25	17.50	17.06	17.50
2482	AMEX	BKF	Mon, Jul 24, 2000	17.38	17.38	17.25	17.25
2481	AMEX	BKF	Fri, Jul 21, 2000	17.31	17.44	17.31	17.38
2480	AMEX	BKF	Thu, Jul 20, 2000	17.31	17.50	17.31	17.44
2479	AMEX	BKF	Wed, Jul 19, 2000	17.38	17.50	17.38	17.38
2478	AMEX	BKF	Tue, Jul 18, 2000	17.56	17.63	17.44	17.63
2477	AMEX	BKF	Mon, Jul 17, 2000	17.38	17.75	17.25	17.50
2476	AMEX	BKF	Fri, Jul 14, 2000	17.06	17.31	17.06	17.31
2475	AMEX	BKF	Thu, Jul 13, 2000	17.06	17.06	17.06	17.06
2474	AMEX	BKF	Wed, Jul 12, 2000	17.25	17.38	17.19	17.19
2473	AMEX	BKF	Tue, Jul 11, 2000	16.94	17.38	16.75	17.19
2472	AMEX	BKF	Mon, Jul 10, 2000	16.25	16.88	16.13	16.81
2471	AMEX	BKF	Fri, Jul 7, 2000	15.50	16.38	15.50	16.38
2470	AMEX	BKF	Thu, Jul 6, 2000	15.56	15.88	15.56	15.63
2469	AMEX	BKF	Wed, Jul 5, 2000	15.75	15.75	15.56	15.56
2468	AMEX	BKF	Mon, Jul 3, 2000	15.75	15.88	15.69	15.88
2467	AMEX	BKF	Fri, Jun 30, 2000	15.63	15.88	15.63	15.88
2466	AMEX	BKF	Thu, Jun 29, 2000	15.19	15.63	15.13	15.63
2465	AMEX	BKF	Wed, Jun 28, 2000	14.88	15.31	14.88	15.25
2464	AMEX	BKF	Tue, Jun 27, 2000	15.00	15.00	15.00	15.00
2463	AMEX	BKF	Mon, Jun 26, 2000	14.75	14.88	14.75	14.88
2462	AMEX	BKF	Fri, Jun 23, 2000	14.88	14.88	14.75	14.88
2461	AMEX	BKF	Thu, Jun 22, 2000	14.75	15.00	14.75	14.88
2460	AMEX	BKF	Wed, Jun 21, 2000	14.38	14.88	14.38	14.88
2459	AMEX	BKF	Tue, Jun 20, 2000	14.25	14.25	14.13	14.25
2458	AMEX	BKF	Mon, Jun 19, 2000	14.00	14.38	14.00	14.38
2457	AMEX	BKF	Fri, Jun 16, 2000	13.75	14.00	13.75	13.94
2456	AMEX	BKF	Thu, Jun 15, 2000	13.38	13.63	13.38	13.56
2455	AMEX	BKF	Wed, Jun 14, 2000	12.81	13.50	12.81	13.38
2454	AMEX	BKF	Tue, Jun 13, 2000	12.75	12.81	12.75	12.81
2453	AMEX	BKF	Mon, Jun 12, 2000	12.38	12.94	12.31	12.94
2452	AMEX	BKF	Fri, Jun 9, 2000	12.38	12.50	12.38	12.50
2451	AMEX	BKF	Thu, Jun 8, 2000	12.38	12.50	12.38	12.44
2450	AMEX	BKF	Wed, Jun 7, 2000	12.44	12.50	12.38	12.44
2449	AMEX	BKF	Tue, Jun 6, 2000	12.31	12.31	12.31	12.31
2448	AMEX	BKF	Mon, Jun 5, 2000	12.44	12.44	12.31	12.31
2447	AMEX	BKF	Fri, Jun 2, 2000	12.25	12.44	12.19	12.44
2446	AMEX	BKF	Thu, Jun 1, 2000	12.31	12.31	12.25	12.25
2445	AMEX	BKF	Wed, May 31, 2000	12.31	12.38	12.31	12.31
2444	AMEX	BKF	Tue, May 30, 2000	12.31	12.38	12.31	12.31
2443	AMEX	BKF	Fri, May 26, 2000	12.25	12.38	12.25	12.38
2442	AMEX	BKF	Thu, May 25, 2000	12.13	12.38	12.13	12.38
2441	AMEX	BKF	Wed, May 24, 2000	12.13	12.25	12.13	12.13
2440	AMEX	BKF	Tue, May 23, 2000	12.19	12.25	12.06	12.25
2439	AMEX	BKF	Mon, May 22, 2000	12.25	12.25	12.13	12.25
2438	AMEX	BKF	Fri, May 19, 2000	12.25	12.25	12.25	12.25
2437	AMEX	BKF	Thu, May 18, 2000	12.25	12.25	12.25	12.25
2436	AMEX	BKF	Wed, May 17, 2000	12.25	12.25	12.25	12.25
2435	AMEX	BKF	Tue, May 16, 2000	12.25	12.50	12.25	12.38
2434	AMEX	BKF	Mon, May 15, 2000	12.25	12.25	12.25	12.25
2433	AMEX	BKF	Fri, May 12, 2000	12.31	12.31	12.25	12.25
2432	AMEX	BKF	Thu, May 11, 2000	12.25	12.25	12.19	12.19
2431	AMEX	BKF	Wed, May 10, 2000	12.19	12.25	12.19	12.25
2430	AMEX	BKF	Tue, May 9, 2000	12.38	12.38	12.25	12.25
2429	AMEX	BKF	Mon, May 8, 2000	12.13	12.25	12.06	12.25
2428	AMEX	BKF	Fri, May 5, 2000	12.25	12.25	12.25	12.25
2427	AMEX	BKF	Thu, May 4, 2000	12.00	12.31	12.00	12.00
2426	AMEX	BKF	Wed, May 3, 2000	12.06	12.19	12.00	12.00
2425	AMEX	BKF	Tue, May 2, 2000	12.00	12.25	12.00	12.06
2424	AMEX	BKF	Mon, May 1, 2000	12.00	12.25	12.00	12.06
2423	AMEX	BKF	Fri, Apr 28, 2000	12.06	12.13	12.06	12.13
2422	AMEX	BKF	Thu, Apr 27, 2000	12.00	12.06	11.94	12.06
2421	AMEX	BKF	Wed, Apr 26, 2000	12.00	12.13	12.00	12.00
2420	AMEX	BKF	Tue, Apr 25, 2000	12.13	12.25	12.00	12.00
2419	AMEX	BKF	Mon, Apr 24, 2000	12.38	12.38	12.19	12.25
2418	AMEX	BKF	Thu, Apr 20, 2000	12.13	12.25	12.00	12.25
2417	AMEX	BKF	Wed, Apr 19, 2000	11.88	12.13	11.88	12.00
2416	AMEX	BKF	Tue, Apr 18, 2000	11.88	12.13	11.75	12.00
2415	AMEX	BKF	Mon, Apr 17, 2000	12.13	12.13	11.88	11.88
2414	AMEX	BKF	Fri, Apr 14, 2000	12.50	12.50	12.00	12.13
2413	AMEX	BKF	Thu, Apr 13, 2000	12.75	12.81	12.50	12.50
2412	AMEX	BKF	Wed, Apr 12, 2000	12.56	12.75	12.56	12.69
2411	AMEX	BKF	Tue, Apr 11, 2000	12.44	12.63	12.44	12.56
2410	AMEX	BKF	Mon, Apr 10, 2000	12.50	12.50	12.44	12.50
2409	AMEX	BKF	Fri, Apr 7, 2000	12.56	12.63	12.50	12.63
2408	AMEX	BKF	Thu, Apr 6, 2000	12.19	12.63	12.19	12.56
2407	AMEX	BKF	Wed, Apr 5, 2000	12.06	12.25	12.06	12.19
2406	AMEX	BKF	Tue, Apr 4, 2000	12.13	12.13	10.44	12.06
2405	AMEX	BKF	Mon, Apr 3, 2000	12.13	12.19	12.00	12.13
2404	AMEX	BKF	Fri, Mar 31, 2000	12.00	12.13	12.00	12.06
2403	AMEX	BKF	Thu, Mar 30, 2000	12.00	12.06	12.00	12.00
2402	AMEX	BKF	Wed, Mar 29, 2000	12.00	12.19	12.00	12.13
2401	AMEX	BKF	Tue, Mar 28, 2000	12.00	12.13	12.00	12.00
2400	AMEX	BKF	Mon, Mar 27, 2000	11.94	12.06	11.88	12.00
2399	AMEX	BKF	Fri, Mar 24, 2000	12.00	12.00	11.88	11.94
2398	AMEX	BKF	Thu, Mar 23, 2000	12.00	12.06	11.88	12.00
2397	AMEX	BKF	Wed, Mar 22, 2000	11.81	12.25	11.81	12.00
2396	AMEX	BKF	Tue, Mar 21, 2000	11.50	11.88	11.50	11.88
2395	AMEX	BKF	Mon, Mar 20, 2000	11.31	11.56	11.31	11.50
2394	AMEX	BKF	Fri, Mar 17, 2000	11.19	11.38	11.19	11.31
2393	AMEX	BKF	Thu, Mar 16, 2000	11.06	11.38	11.06	11.31
2392	AMEX	BKF	Wed, Mar 15, 2000	11.00	11.13	11.00	11.06
2391	AMEX	BKF	Tue, Mar 14, 2000	11.00	11.25	11.00	11.00
2390	AMEX	BKF	Mon, Mar 13, 2000	11.06	11.13	11.00	11.00
2389	AMEX	BKF	Fri, Mar 10, 2000	11.00	11.13	11.00	11.00
2388	AMEX	BKF	Thu, Mar 9, 2000	11.00	11.13	11.00	11.00
2387	AMEX	BKF	Wed, Mar 8, 2000	11.06	11.25	11.00	11.00
2386	AMEX	BKF	Tue, Mar 7, 2000	11.19	11.25	11.06	11.13
2385	AMEX	BKF	Mon, Mar 6, 2000	11.31	11.31	10.94	10.94
2384	AMEX	BKF	Fri, Mar 3, 2000	11.25	11.38	11.06	11.25
2383	AMEX	BKF	Thu, Mar 2, 2000	10.56	11.31	10.56	11.31
2382	AMEX	BKF	Wed, Mar 1, 2000	10.50	10.50	10.44	10.44
2381	AMEX	BKF	Tue, Feb 29, 2000	10.50	10.50	10.31	10.44
2380	AMEX	BKF	Mon, Feb 28, 2000	10.31	10.44	10.13	10.25
2379	AMEX	BKF	Fri, Feb 25, 2000	10.25	10.63	10.25	10.44
2378	AMEX	BKF	Thu, Feb 24, 2000	10.13	10.19	10.00	10.19
2377	AMEX	BKF	Wed, Feb 23, 2000	10.00	10.13	10.00	10.00
2376	AMEX	BKF	Tue, Feb 22, 2000	10.00	10.13	9.94	10.06
2375	AMEX	BKF	Fri, Feb 18, 2000	10.38	10.38	10.00	10.13
2374	AMEX	BKF	Thu, Feb 17, 2000	10.38	10.38	10.31	10.31
2373	AMEX	BKF	Wed, Feb 16, 2000	10.38	10.44	10.31	10.38
2372	AMEX	BKF	Tue, Feb 15, 2000	10.38	10.44	10.31	10.44
2371	AMEX	BKF	Mon, Feb 14, 2000	10.88	10.88	10.31	10.38
2370	AMEX	BKF	Fri, Feb 11, 2000	11.19	11.19	10.94	10.94
2369	AMEX	BKF	Thu, Feb 10, 2000	11.25	11.31	11.19	11.19
2368	AMEX	BKF	Wed, Feb 9, 2000	11.25	11.31	11.19	11.31
2367	AMEX	BKF	Tue, Feb 8, 2000	11.25	11.25	11.19	11.19
2366	AMEX	BKF	Mon, Feb 7, 2000	11.50	11.56	11.25	11.31
2365	AMEX	BKF	Fri, Feb 4, 2000	11.38	11.38	11.13	11.25
2364	AMEX	BKF	Thu, Feb 3, 2000	11.25	11.50	11.13	11.50
2363	AMEX	BKF	Wed, Feb 2, 2000	11.44	11.69	11.25	11.38
2362	AMEX	BKF	Tue, Feb 1, 2000	11.63	11.63	11.38	11.38
2361	AMEX	BKF	Mon, Jan 31, 2000	11.63	11.63	11.50	11.56
2360	AMEX	BKF	Fri, Jan 28, 2000	11.50	12.00	11.50	11.81
2359	AMEX	BKF	Thu, Jan 27, 2000	11.50	11.75	11.38	11.56
2358	AMEX	BKF	Wed, Jan 26, 2000	12.38	12.50	11.50	11.50
2357	AMEX	BKF	Tue, Jan 25, 2000	13.13	13.13	12.50	12.50
2356	AMEX	BKF	Mon, Jan 24, 2000	13.00	13.00	12.50	13.00
2355	AMEX	BKF	Fri, Jan 21, 2000	12.88	13.13	12.75	13.06
2354	AMEX	BKF	Thu, Jan 20, 2000	13.13	13.38	12.69	13.00
2353	AMEX	BKF	Wed, Jan 19, 2000	13.75	13.75	13.13	13.13
2352	AMEX	BKF	Tue, Jan 18, 2000	14.00	14.00	13.38	13.63
2351	AMEX	BKF	Fri, Jan 14, 2000	14.19	14.19	13.88	13.94
2350	AMEX	BKF	Thu, Jan 13, 2000	13.88	14.13	13.75	14.06
2349	AMEX	BKF	Wed, Jan 12, 2000	14.00	14.00	13.75	13.88
2348	AMEX	BKF	Tue, Jan 11, 2000	13.88	14.00	12.50	13.81
2347	AMEX	BKF	Mon, Jan 10, 2000	14.50	14.50	13.69	14.00
2346	AMEX	BKF	Fri, Jan 7, 2000	14.38	14.88	14.25	14.44
2345	AMEX	BKF	Thu, Jan 6, 2000	14.25	14.38	14.25	14.38
2344	AMEX	BKF	Wed, Jan 5, 2000	14.19	14.25	14.19	14.25
2343	AMEX	BKF	Tue, Jan 4, 2000	14.13	14.19	14.13	14.19
2342	AMEX	BKF	Mon, Jan 3, 2000	14.13	14.25	14.13	14.19
2341	AMEX	BKF	Fri, Dec 31, 1999	14.13	14.19	14.06	14.13
2340	AMEX	BKF	Thu, Dec 30, 1999	14.19	14.19	14.06	14.13
2339	AMEX	BKF	Wed, Dec 29, 1999	14.06	14.19	14.06	14.13
2338	AMEX	BKF	Tue, Dec 28, 1999	14.13	14.13	14.06	14.06
2337	AMEX	BKF	Mon, Dec 27, 1999	14.13	14.19	14.06	14.13
2336	AMEX	BKF	Thu, Dec 23, 1999	14.19	14.19	14.06	14.13
2335	AMEX	BKF	Wed, Dec 22, 1999	14.00	14.13	13.94	14.13
2334	AMEX	BKF	Tue, Dec 21, 1999	14.00	14.06	14.00	14.00
2333	AMEX	BKF	Mon, Dec 20, 1999	14.00	14.13	13.94	14.00
2332	AMEX	BKF	Fri, Dec 17, 1999	13.88	14.00	13.81	14.00
2331	AMEX	BKF	Thu, Dec 16, 1999	13.75	13.88	13.69	13.75
2330	AMEX	BKF	Wed, Dec 15, 1999	13.75	13.81	13.69	13.75
2329	AMEX	BKF	Tue, Dec 14, 1999	13.75	13.81	13.75	13.75
2328	AMEX	BKF	Mon, Dec 13, 1999	13.88	13.88	13.75	13.75
2327	AMEX	BKF	Fri, Dec 10, 1999	13.81	13.94	13.81	13.94
2326	AMEX	BKF	Thu, Dec 9, 1999	13.81	13.81	13.81	13.81
2325	AMEX	BKF	Wed, Dec 8, 1999	13.81	13.88	13.75	13.81
2324	AMEX	BKF	Tue, Dec 7, 1999	13.75	13.81	13.75	13.81
2323	AMEX	BKF	Mon, Dec 6, 1999	13.75	13.81	13.75	13.75
2322	AMEX	BKF	Fri, Dec 3, 1999	13.81	13.88	13.75	13.81
2321	AMEX	BKF	Thu, Dec 2, 1999	13.81	13.81	13.75	13.75
2320	AMEX	BKF	Wed, Dec 1, 1999	13.81	13.88	13.75	13.75
2319	AMEX	BKF	Tue, Nov 30, 1999	13.81	13.88	13.75	13.81
2318	AMEX	BKF	Mon, Nov 29, 1999	13.75	13.81	13.75	13.75
2317	AMEX	BKF	Fri, Nov 26, 1999	13.75	13.81	13.75	13.75
2316	AMEX	BKF	Wed, Nov 24, 1999	13.81	13.81	13.75	13.81
2315	AMEX	BKF	Tue, Nov 23, 1999	13.81	13.88	13.75	13.81
2314	AMEX	BKF	Mon, Nov 22, 1999	13.81	13.81	13.75	13.81
2313	AMEX	BKF	Fri, Nov 19, 1999	13.81	13.81	13.75	13.81
2312	AMEX	BKF	Thu, Nov 18, 1999	13.75	13.81	13.75	13.75
2311	AMEX	BKF	Wed, Nov 17, 1999	13.75	13.81	13.75	13.75
2310	AMEX	BKF	Tue, Nov 16, 1999	13.75	13.81	13.75	13.75
2309	AMEX	BKF	Mon, Nov 15, 1999	13.81	13.81	13.75	13.75
2308	AMEX	BKF	Fri, Nov 12, 1999	13.81	13.81	13.81	13.81
2307	AMEX	BKF	Thu, Nov 11, 1999	13.88	13.94	13.81	13.81
2306	AMEX	BKF	Wed, Nov 10, 1999	13.88	13.94	13.88	13.94
2305	AMEX	BKF	Tue, Nov 9, 1999	13.94	14.00	13.88	13.94
2304	AMEX	BKF	Mon, Nov 8, 1999	14.00	14.00	13.94	13.94
2303	AMEX	BKF	Fri, Nov 5, 1999	14.13	14.25	14.13	14.13
2302	AMEX	BKF	Thu, Nov 4, 1999	14.00	14.19	14.00	14.13
2301	AMEX	BKF	Wed, Nov 3, 1999	14.00	14.06	14.00	14.06
2300	AMEX	BKF	Tue, Nov 2, 1999	14.06	14.06	14.00	14.00
2299	AMEX	BKF	Mon, Nov 1, 1999	14.06	14.06	14.06	14.06
2298	AMEX	BKF	Fri, Oct 29, 1999	14.00	14.44	14.00	14.13
2297	AMEX	BKF	Thu, Oct 28, 1999	13.94	14.06	13.94	13.94
2296	AMEX	BKF	Wed, Oct 27, 1999	13.94	14.00	13.94	13.94
2295	AMEX	BKF	Tue, Oct 26, 1999	13.94	14.00	13.94	13.94
2294	AMEX	BKF	Mon, Oct 25, 1999	13.94	14.00	13.94	13.94
2293	AMEX	BKF	Fri, Oct 22, 1999	14.06	14.06	14.00	14.00
2292	AMEX	BKF	Thu, Oct 21, 1999	14.00	14.00	13.94	14.00
2291	AMEX	BKF	Wed, Oct 20, 1999	13.94	14.06	13.94	14.00
2290	AMEX	BKF	Tue, Oct 19, 1999	13.88	14.00	13.88	13.94
2289	AMEX	BKF	Mon, Oct 18, 1999	13.94	14.00	13.88	13.88
2288	AMEX	BKF	Fri, Oct 15, 1999	13.88	13.94	13.81	13.94
2287	AMEX	BKF	Thu, Oct 14, 1999	13.88	14.00	13.88	13.94
2286	AMEX	BKF	Wed, Oct 13, 1999	13.94	14.00	13.88	13.88
2285	AMEX	BKF	Tue, Oct 12, 1999	13.94	14.00	13.94	13.94
2284	AMEX	BKF	Mon, Oct 11, 1999	14.00	14.06	13.94	14.00
2283	AMEX	BKF	Fri, Oct 8, 1999	13.94	14.00	13.94	14.00
2282	AMEX	BKF	Thu, Oct 7, 1999	13.94	14.00	13.94	13.94
2281	AMEX	BKF	Wed, Oct 6, 1999	14.00	14.06	13.94	14.00
2280	AMEX	BKF	Tue, Oct 5, 1999	13.88	14.00	13.88	14.00
2279	AMEX	BKF	Mon, Oct 4, 1999	13.88	14.00	13.88	13.94
2278	AMEX	BKF	Fri, Oct 1, 1999	13.94	13.94	13.81	13.88
2277	AMEX	BKF	Thu, Sep 30, 1999	13.94	14.00	13.94	13.94
2276	AMEX	BKF	Wed, Sep 29, 1999	14.19	14.19	13.94	13.94
2275	AMEX	BKF	Tue, Sep 28, 1999	14.38	14.44	13.69	13.88
2274	AMEX	BKF	Mon, Sep 27, 1999	14.50	14.88	13.94	14.19
2273	AMEX	BKF	Fri, Sep 24, 1999	19.56	19.88	19.50	19.56
2272	AMEX	BKF	Thu, Sep 23, 1999	19.56	19.63	19.44	19.44
2271	AMEX	BKF	Wed, Sep 22, 1999	19.50	19.56	19.50	19.56
2270	AMEX	BKF	Tue, Sep 21, 1999	19.56	19.56	19.44	19.50
2269	AMEX	BKF	Mon, Sep 20, 1999	19.38	19.69	19.31	19.69
2268	AMEX	BKF	Fri, Sep 17, 1999	19.38	19.50	19.38	19.38
2267	AMEX	BKF	Thu, Sep 16, 1999	19.50	19.50	19.31	19.38
2266	AMEX	BKF	Wed, Sep 15, 1999	19.50	19.50	19.38	19.50
2265	AMEX	BKF	Tue, Sep 14, 1999	19.50	19.50	19.44	19.50
2264	AMEX	BKF	Mon, Sep 13, 1999	19.63	19.63	19.50	19.50
2263	AMEX	BKF	Fri, Sep 10, 1999	19.63	19.69	19.56	19.63
2262	AMEX	BKF	Thu, Sep 9, 1999	19.50	19.63	19.50	19.63
2261	AMEX	BKF	Wed, Sep 8, 1999	19.44	19.56	19.44	19.56
2260	AMEX	BKF	Tue, Sep 7, 1999	19.44	19.63	19.44	19.63
2259	AMEX	BKF	Fri, Sep 3, 1999	19.50	19.56	19.44	19.56
2258	AMEX	BKF	Thu, Sep 2, 1999	19.13	19.38	19.13	19.38
2257	AMEX	BKF	Wed, Sep 1, 1999	19.44	19.44	19.25	19.25
2256	AMEX	BKF	Tue, Aug 31, 1999	19.25	19.38	19.00	19.38
2255	AMEX	BKF	Mon, Aug 30, 1999	19.38	19.38	19.19	19.19
2254	AMEX	BKF	Fri, Aug 27, 1999	19.31	19.44	19.31	19.38
2253	AMEX	BKF	Thu, Aug 26, 1999	19.50	19.50	19.31	19.31
2252	AMEX	BKF	Wed, Aug 25, 1999	19.50	19.69	19.44	19.50
2251	AMEX	BKF	Tue, Aug 24, 1999	19.50	19.56	19.50	19.56
2250	AMEX	BKF	Mon, Aug 23, 1999	19.44	19.63	19.44	19.50
2249	AMEX	BKF	Fri, Aug 20, 1999	19.44	19.63	19.38	19.50
2248	AMEX	BKF	Thu, Aug 19, 1999	19.38	19.50	19.38	19.38
2247	AMEX	BKF	Wed, Aug 18, 1999	19.44	19.50	19.38	19.50
2246	AMEX	BKF	Tue, Aug 17, 1999	19.38	19.50	19.31	19.44
2245	AMEX	BKF	Mon, Aug 16, 1999	19.44	19.56	19.00	19.00
2244	AMEX	BKF	Fri, Aug 13, 1999	19.25	19.50	19.25	19.44
2243	AMEX	BKF	Thu, Aug 12, 1999	19.25	19.31	19.13	19.25
2242	AMEX	BKF	Wed, Aug 11, 1999	19.00	19.19	18.94	19.13
2241	AMEX	BKF	Tue, Aug 10, 1999	19.00	19.13	18.88	18.94
2240	AMEX	BKF	Mon, Aug 9, 1999	19.19	19.25	19.13	19.19
2239	AMEX	BKF	Fri, Aug 6, 1999	19.38	19.38	19.06	19.19
2238	AMEX	BKF	Thu, Aug 5, 1999	19.50	19.50	19.13	19.50
2237	AMEX	BKF	Wed, Aug 4, 1999	19.63	19.69	19.50	19.50
2236	AMEX	BKF	Tue, Aug 3, 1999	19.69	20.25	19.63	19.69
2235	AMEX	BKF	Mon, Aug 2, 1999	19.44	19.63	19.44	19.56
2234	AMEX	BKF	Fri, Jul 30, 1999	19.50	19.56	19.38	19.44
2233	AMEX	BKF	Thu, Jul 29, 1999	19.63	19.69	19.44	19.50
2232	AMEX	BKF	Wed, Jul 28, 1999	19.75	19.88	19.75	19.81
2231	AMEX	BKF	Tue, Jul 27, 1999	19.63	19.75	19.63	19.75
2230	AMEX	BKF	Mon, Jul 26, 1999	19.50	19.69	19.44	19.56
2229	AMEX	BKF	Fri, Jul 23, 1999	19.56	19.63	19.50	19.50
2228	AMEX	BKF	Thu, Jul 22, 1999	19.56	19.63	19.50	19.63
2227	AMEX	BKF	Wed, Jul 21, 1999	19.38	19.56	19.38	19.56
2226	AMEX	BKF	Tue, Jul 20, 1999	19.56	19.63	19.50	19.50
2225	AMEX	BKF	Mon, Jul 19, 1999	19.63	19.69	19.63	19.69
2224	AMEX	BKF	Fri, Jul 16, 1999	19.50	19.63	19.50	19.56
2223	AMEX	BKF	Thu, Jul 15, 1999	19.38	19.56	19.38	19.50
2222	AMEX	BKF	Wed, Jul 14, 1999	19.31	19.44	19.25	19.38
2221	AMEX	BKF	Tue, Jul 13, 1999	19.31	19.31	19.25	19.25
2220	AMEX	BKF	Mon, Jul 12, 1999	19.31	19.31	19.25	19.31
2219	AMEX	BKF	Fri, Jul 9, 1999	19.25	19.38	19.25	19.31
2218	AMEX	BKF	Thu, Jul 8, 1999	19.25	19.31	19.25	19.25
2217	AMEX	BKF	Wed, Jul 7, 1999	19.25	19.31	19.25	19.25
2216	AMEX	BKF	Tue, Jul 6, 1999	19.13	19.31	19.13	19.25
2215	AMEX	BKF	Fri, Jul 2, 1999	19.06	19.19	19.06	19.19
2214	AMEX	BKF	Thu, Jul 1, 1999	19.00	19.13	19.00	19.06
2213	AMEX	BKF	Wed, Jun 30, 1999	18.88	19.06	18.88	19.00
2212	AMEX	BKF	Tue, Jun 29, 1999	18.75	18.94	18.75	18.94
2211	AMEX	BKF	Mon, Jun 28, 1999	18.63	18.81	18.56	18.75
2210	AMEX	BKF	Fri, Jun 25, 1999	18.56	18.63	18.56	18.63
2209	AMEX	BKF	Thu, Jun 24, 1999	18.69	18.75	18.50	18.56
2208	AMEX	BKF	Wed, Jun 23, 1999	18.75	18.75	18.63	18.69
2207	AMEX	BKF	Tue, Jun 22, 1999	18.81	18.81	18.75	18.75
2206	AMEX	BKF	Mon, Jun 21, 1999	18.75	18.81	18.63	18.75
2205	AMEX	BKF	Fri, Jun 18, 1999	18.75	18.81	18.75	18.81
2204	AMEX	BKF	Thu, Jun 17, 1999	18.81	18.88	18.75	18.75
2203	AMEX	BKF	Wed, Jun 16, 1999	18.94	18.94	18.75	18.75
2202	AMEX	BKF	Tue, Jun 15, 1999	18.50	18.75	18.50	18.69
2201	AMEX	BKF	Mon, Jun 14, 1999	18.56	18.63	18.50	18.50
2200	AMEX	BKF	Fri, Jun 11, 1999	18.50	18.63	18.38	18.38
2199	AMEX	BKF	Thu, Jun 10, 1999	18.44	18.44	18.31	18.38
2198	AMEX	BKF	Wed, Jun 9, 1999	18.63	18.63	18.44	18.44
2197	AMEX	BKF	Tue, Jun 8, 1999	18.63	18.69	18.50	18.56
2196	AMEX	BKF	Mon, Jun 7, 1999	18.56	18.69	18.50	18.63
2195	AMEX	BKF	Fri, Jun 4, 1999	18.38	18.50	18.25	18.50
2194	AMEX	BKF	Thu, Jun 3, 1999	18.25	18.25	18.19	18.25
2193	AMEX	BKF	Wed, Jun 2, 1999	18.19	18.19	18.06	18.19
2192	AMEX	BKF	Tue, Jun 1, 1999	18.31	18.31	18.13	18.19
2191	AMEX	BKF	Fri, May 28, 1999	18.13	18.31	18.13	18.25
2190	AMEX	BKF	Thu, May 27, 1999	18.25	18.31	18.13	18.13
2189	AMEX	BKF	Wed, May 26, 1999	18.31	18.38	18.25	18.31
2188	AMEX	BKF	Tue, May 25, 1999	18.38	18.56	18.25	18.31
2187	AMEX	BKF	Mon, May 24, 1999	18.69	18.69	18.38	18.38
2186	AMEX	BKF	Fri, May 21, 1999	18.75	18.81	18.63	18.63
2185	AMEX	BKF	Thu, May 20, 1999	18.75	18.88	18.75	18.75
2184	AMEX	BKF	Wed, May 19, 1999	18.69	18.81	18.69	18.75
2183	AMEX	BKF	Tue, May 18, 1999	18.75	18.88	18.56	18.69
2182	AMEX	BKF	Mon, May 17, 1999	18.75	18.81	18.69	18.75
2181	AMEX	BKF	Fri, May 14, 1999	19.00	19.00	18.75	18.81
2180	AMEX	BKF	Thu, May 13, 1999	19.00	19.19	19.00	19.06
2179	AMEX	BKF	Wed, May 12, 1999	19.06	19.06	18.88	19.00
2178	AMEX	BKF	Tue, May 11, 1999	19.13	19.38	19.06	19.31
2177	AMEX	BKF	Mon, May 10, 1999	19.00	19.38	18.94	19.25
2176	AMEX	BKF	Fri, May 7, 1999	19.06	20.19	18.75	19.00
2175	AMEX	BKF	Thu, May 6, 1999	15.75	15.75	15.69	15.69
2174	AMEX	BKF	Wed, May 5, 1999	15.75	15.75	15.63	15.75
2173	AMEX	BKF	Tue, May 4, 1999	15.63	15.81	15.63	15.69
2172	AMEX	BKF	Mon, May 3, 1999	15.50	15.69	15.50	15.63
2171	AMEX	BKF	Fri, Apr 30, 1999	15.63	15.75	15.44	15.44
2170	AMEX	BKF	Thu, Apr 29, 1999	15.69	15.75	15.56	15.63
2169	AMEX	BKF	Wed, Apr 28, 1999	15.75	15.75	15.56	15.69
2168	AMEX	BKF	Tue, Apr 27, 1999	15.75	15.88	15.75	15.81
2167	AMEX	BKF	Mon, Apr 26, 1999	15.75	15.88	15.63	15.81
2166	AMEX	BKF	Fri, Apr 23, 1999	15.75	15.75	15.50	15.69
2165	AMEX	BKF	Thu, Apr 22, 1999	15.63	15.75	15.63	15.75
2164	AMEX	BKF	Wed, Apr 21, 1999	15.38	15.63	15.31	15.63
2163	AMEX	BKF	Tue, Apr 20, 1999	15.25	15.38	15.19	15.31
2162	AMEX	BKF	Mon, Apr 19, 1999	15.06	15.31	15.06	15.13
2161	AMEX	BKF	Fri, Apr 16, 1999	14.94	15.06	14.94	15.06
2160	AMEX	BKF	Thu, Apr 15, 1999	14.94	15.00	14.75	14.94
2159	AMEX	BKF	Wed, Apr 14, 1999	14.88	15.00	14.88	14.94
2158	AMEX	BKF	Tue, Apr 13, 1999	14.81	14.94	14.81	14.88
2157	AMEX	BKF	Mon, Apr 12, 1999	14.75	14.88	14.63	14.81
2156	AMEX	BKF	Fri, Apr 9, 1999	14.94	14.94	14.75	14.81
2155	AMEX	BKF	Thu, Apr 8, 1999	14.81	14.94	14.75	14.88
2154	AMEX	BKF	Wed, Apr 7, 1999	14.81	14.94	14.75	14.81
2153	AMEX	BKF	Tue, Apr 6, 1999	14.88	14.94	14.75	14.75
2152	AMEX	BKF	Mon, Apr 5, 1999	15.06	15.13	14.88	14.88
2151	AMEX	BKF	Thu, Apr 1, 1999	15.13	15.13	14.94	15.00
2150	AMEX	BKF	Wed, Mar 31, 1999	15.19	15.19	15.06	15.06
2149	AMEX	BKF	Tue, Mar 30, 1999	15.13	15.19	15.13	15.13
2148	AMEX	BKF	Mon, Mar 29, 1999	15.13	15.31	15.13	15.13
2147	AMEX	BKF	Fri, Mar 26, 1999	15.19	15.19	15.13	15.19
2146	AMEX	BKF	Thu, Mar 25, 1999	15.00	15.25	15.00	15.25
2145	AMEX	BKF	Wed, Mar 24, 1999	14.88	15.00	14.88	14.94
2144	AMEX	BKF	Tue, Mar 23, 1999	15.13	15.13	14.88	14.88
2143	AMEX	BKF	Mon, Mar 22, 1999	15.13	15.19	15.13	15.13
2142	AMEX	BKF	Fri, Mar 19, 1999	15.25	15.25	15.13	15.13
2141	AMEX	BKF	Thu, Mar 18, 1999	15.13	15.25	15.13	15.25
2140	AMEX	BKF	Wed, Mar 17, 1999	15.25	15.25	15.19	15.19
2139	AMEX	BKF	Tue, Mar 16, 1999	15.25	15.31	15.13	15.25
2138	AMEX	BKF	Mon, Mar 15, 1999	15.13	15.31	15.13	15.25
2137	AMEX	BKF	Fri, Mar 12, 1999	15.31	15.31	15.13	15.13
2136	AMEX	BKF	Thu, Mar 11, 1999	15.19	15.31	15.13	15.25
2135	AMEX	BKF	Wed, Mar 10, 1999	15.19	15.19	15.06	15.13
2134	AMEX	BKF	Tue, Mar 9, 1999	15.06	15.19	15.00	15.19
2133	AMEX	BKF	Mon, Mar 8, 1999	15.13	15.13	15.00	15.13
2132	AMEX	BKF	Fri, Mar 5, 1999	15.19	15.25	15.00	15.13
2131	AMEX	BKF	Thu, Mar 4, 1999	15.00	15.06	15.00	15.00
2130	AMEX	BKF	Wed, Mar 3, 1999	15.00	15.06	14.94	15.00
2129	AMEX	BKF	Tue, Mar 2, 1999	15.00	15.13	15.00	15.00
2128	AMEX	BKF	Mon, Mar 1, 1999	15.00	15.00	14.94	15.00
2127	AMEX	BKF	Fri, Feb 26, 1999	15.06	15.13	15.00	15.06
2126	AMEX	BKF	Thu, Feb 25, 1999	15.19	15.19	15.00	15.06
2125	AMEX	BKF	Wed, Feb 24, 1999	15.31	15.38	15.13	15.13
2124	AMEX	BKF	Tue, Feb 23, 1999	15.38	15.38	15.19	15.25
2123	AMEX	BKF	Mon, Feb 22, 1999	15.13	15.38	15.13	15.31
2122	AMEX	BKF	Fri, Feb 19, 1999	15.31	15.31	15.13	15.13
2121	AMEX	BKF	Thu, Feb 18, 1999	15.25	15.31	15.19	15.25
2120	AMEX	BKF	Wed, Feb 17, 1999	15.06	15.25	15.06	15.25
2119	AMEX	BKF	Tue, Feb 16, 1999	15.25	15.50	15.25	15.31
2118	AMEX	BKF	Fri, Feb 12, 1999	15.38	15.38	15.25	15.25
2117	AMEX	BKF	Thu, Feb 11, 1999	15.31	15.50	15.25	15.44
2116	AMEX	BKF	Wed, Feb 10, 1999	15.25	15.38	15.25	15.25
2115	AMEX	BKF	Tue, Feb 9, 1999	15.44	15.50	15.25	15.25
2114	AMEX	BKF	Mon, Feb 8, 1999	15.50	15.50	15.38	15.44
2113	AMEX	BKF	Fri, Feb 5, 1999	15.38	15.50	15.38	15.44
2112	AMEX	BKF	Thu, Feb 4, 1999	15.44	15.44	15.31	15.38
2111	AMEX	BKF	Wed, Feb 3, 1999	15.38	15.44	15.25	15.44
2110	AMEX	BKF	Tue, Feb 2, 1999	15.44	15.44	15.25	15.31
2109	AMEX	BKF	Mon, Feb 1, 1999	15.38	15.56	15.31	15.50
2108	AMEX	BKF	Fri, Jan 29, 1999	15.38	15.44	15.25	15.44
2107	AMEX	BKF	Thu, Jan 28, 1999	15.31	15.44	15.31	15.38
2106	AMEX	BKF	Wed, Jan 27, 1999	15.25	15.38	15.19	15.31
2105	AMEX	BKF	Tue, Jan 26, 1999	15.19	15.31	15.06	15.31
2104	AMEX	BKF	Mon, Jan 25, 1999	14.88	15.19	14.88	15.19
2103	AMEX	BKF	Fri, Jan 22, 1999	14.81	14.94	14.81	14.88
2102	AMEX	BKF	Thu, Jan 21, 1999	15.00	15.13	14.88	14.88
2101	AMEX	BKF	Wed, Jan 20, 1999	15.25	15.25	15.00	15.06
2100	AMEX	BKF	Tue, Jan 19, 1999	15.06	15.25	14.94	15.13
2099	AMEX	BKF	Fri, Jan 15, 1999	14.75	15.00	14.75	14.94
2098	AMEX	BKF	Thu, Jan 14, 1999	14.69	14.94	14.56	14.56
2097	AMEX	BKF	Wed, Jan 13, 1999	14.50	14.94	14.44	14.75
2096	AMEX	BKF	Tue, Jan 12, 1999	15.19	15.38	14.81	14.81
2095	AMEX	BKF	Mon, Jan 11, 1999	15.50	15.50	15.13	15.25
2094	AMEX	BKF	Fri, Jan 8, 1999	15.50	15.63	15.31	15.44
2093	AMEX	BKF	Thu, Jan 7, 1999	15.50	15.56	15.38	15.44
2092	AMEX	BKF	Wed, Jan 6, 1999	15.56	15.75	15.56	15.69
2091	AMEX	BKF	Tue, Jan 5, 1999	15.31	15.63	15.25	15.38
2090	AMEX	BKF	Mon, Jan 4, 1999	15.31	15.50	15.31	15.38
2089	AMEX	BKF	Thu, Dec 31, 1998	15.13	15.31	15.13	15.31
2088	AMEX	BKF	Wed, Dec 30, 1998	15.06	15.25	15.06	15.13
2087	AMEX	BKF	Tue, Dec 29, 1998	15.00	15.19	15.00	15.13
2086	AMEX	BKF	Mon, Dec 28, 1998	15.13	15.25	15.00	15.06
2085	AMEX	BKF	Thu, Dec 24, 1998	15.44	15.44	15.13	15.31
2084	AMEX	BKF	Wed, Dec 23, 1998	15.25	15.44	15.13	15.38
2083	AMEX	BKF	Tue, Dec 22, 1998	15.25	15.25	15.00	15.06
2082	AMEX	BKF	Mon, Dec 21, 1998	15.00	15.25	15.00	15.19
2081	AMEX	BKF	Fri, Dec 18, 1998	14.88	15.00	14.75	15.00
2080	AMEX	BKF	Thu, Dec 17, 1998	14.75	14.94	14.75	14.81
2079	AMEX	BKF	Wed, Dec 16, 1998	14.88	14.94	14.38	14.69
2078	AMEX	BKF	Tue, Dec 15, 1998	14.75	14.94	14.63	14.81
2077	AMEX	BKF	Mon, Dec 14, 1998	14.75	14.94	14.69	14.75
2076	AMEX	BKF	Fri, Dec 11, 1998	15.13	15.13	15.00	15.06
2075	AMEX	BKF	Thu, Dec 10, 1998	15.38	15.38	15.13	15.13
2074	AMEX	BKF	Wed, Dec 9, 1998	15.44	15.56	15.38	15.38
2073	AMEX	BKF	Tue, Dec 8, 1998	15.50	15.50	15.38	15.38
2072	AMEX	BKF	Mon, Dec 7, 1998	15.44	15.56	15.25	15.44
2071	AMEX	BKF	Fri, Dec 4, 1998	15.50	15.63	15.44	15.44
2070	AMEX	BKF	Thu, Dec 3, 1998	15.63	15.63	15.31	15.44
2069	AMEX	BKF	Wed, Dec 2, 1998	15.81	15.88	15.63	15.69
2068	AMEX	BKF	Tue, Dec 1, 1998	15.94	16.06	15.75	15.75
2067	AMEX	BKF	Mon, Nov 30, 1998	15.94	16.00	15.81	15.94
2066	AMEX	BKF	Fri, Nov 27, 1998	15.75	15.94	15.63	15.81
2065	AMEX	BKF	Wed, Nov 25, 1998	16.06	16.19	15.88	15.94
2064	AMEX	BKF	Tue, Nov 24, 1998	16.19	16.25	16.00	16.13
2063	AMEX	BKF	Mon, Nov 23, 1998	16.56	16.56	16.13	16.25
2062	AMEX	BKF	Fri, Nov 20, 1998	16.94	16.94	16.13	16.56
2061	AMEX	BKF	Thu, Nov 19, 1998	18.44	18.56	18.13	18.13
2060	AMEX	BKF	Wed, Nov 18, 1998	18.13	18.75	18.06	18.13
2059	AMEX	BKF	Tue, Nov 17, 1998	18.06	18.19	17.88	17.94
2058	AMEX	BKF	Mon, Nov 16, 1998	17.75	18.06	17.00	17.00
2057	AMEX	BKF	Fri, Nov 13, 1998	18.00	18.00	17.50	17.63
2056	AMEX	BKF	Thu, Nov 12, 1998	17.81	17.88	17.75	17.75
2055	AMEX	BKF	Wed, Nov 11, 1998	18.06	18.06	17.88	17.94
2054	AMEX	BKF	Tue, Nov 10, 1998	17.63	17.88	17.38	17.69
2053	AMEX	BKF	Mon, Nov 9, 1998	17.94	18.00	17.75	17.75
2052	AMEX	BKF	Fri, Nov 6, 1998	17.88	18.00	17.75	17.81
2051	AMEX	BKF	Thu, Nov 5, 1998	17.94	18.38	17.69	18.00
2050	AMEX	BKF	Wed, Nov 4, 1998	17.75	18.19	17.75	18.00
2049	AMEX	BKF	Tue, Nov 3, 1998	17.44	17.75	17.38	17.75
2048	AMEX	BKF	Mon, Nov 2, 1998	17.13	17.38	17.13	17.38
2047	AMEX	BKF	Fri, Oct 30, 1998	17.19	17.25	17.06	17.13
2046	AMEX	BKF	Thu, Oct 29, 1998	17.25	17.25	17.13	17.13
2045	AMEX	BKF	Wed, Oct 28, 1998	16.75	17.19	16.75	17.00
2044	AMEX	BKF	Tue, Oct 27, 1998	16.81	16.88	16.63	16.75
2043	AMEX	BKF	Mon, Oct 26, 1998	16.63	16.75	16.50	16.63
2042	AMEX	BKF	Fri, Oct 23, 1998	16.56	16.75	16.50	16.56
2041	AMEX	BKF	Thu, Oct 22, 1998	16.56	16.69	16.38	16.69
2040	AMEX	BKF	Wed, Oct 21, 1998	16.44	16.63	16.44	16.50
2039	AMEX	BKF	Tue, Oct 20, 1998	16.44	16.88	16.38	16.56
2038	AMEX	BKF	Mon, Oct 19, 1998	16.38	16.38	16.31	16.38
2037	AMEX	BKF	Fri, Oct 16, 1998	16.50	16.50	16.31	16.31
2036	AMEX	BKF	Thu, Oct 15, 1998	15.88	16.38	15.88	16.38
2035	AMEX	BKF	Wed, Oct 14, 1998	15.94	16.00	15.88	16.00
2034	AMEX	BKF	Tue, Oct 13, 1998	16.00	16.00	15.88	15.88
2033	AMEX	BKF	Mon, Oct 12, 1998	15.88	16.13	15.88	15.88
2032	AMEX	BKF	Fri, Oct 9, 1998	15.63	15.75	15.50	15.75
2031	AMEX	BKF	Thu, Oct 8, 1998	15.88	15.88	15.31	15.50
2030	AMEX	BKF	Wed, Oct 7, 1998	16.06	16.13	15.88	15.94
2029	AMEX	BKF	Tue, Oct 6, 1998	16.25	16.38	16.13	16.13
2028	AMEX	BKF	Mon, Oct 5, 1998	16.50	16.50	16.06	16.13
2027	AMEX	BKF	Fri, Oct 2, 1998	16.25	16.50	16.25	16.44
2026	AMEX	BKF	Thu, Oct 1, 1998	16.13	16.44	16.13	16.13
2025	AMEX	BKF	Wed, Sep 30, 1998	16.50	16.50	16.31	16.31
2024	AMEX	BKF	Tue, Sep 29, 1998	16.63	16.63	16.50	16.63
2023	AMEX	BKF	Mon, Sep 28, 1998	16.81	16.81	16.69	16.75
2022	AMEX	BKF	Fri, Sep 25, 1998	16.63	16.75	16.56	16.75
2021	AMEX	BKF	Thu, Sep 24, 1998	16.69	16.75	16.56	16.69
2020	AMEX	BKF	Wed, Sep 23, 1998	16.44	16.81	16.38	16.81
2019	AMEX	BKF	Tue, Sep 22, 1998	16.69	16.69	16.38	16.38
2018	AMEX	BKF	Mon, Sep 21, 1998	16.06	16.38	16.00	16.38
2017	AMEX	BKF	Fri, Sep 18, 1998	16.25	16.31	16.19	16.31
2016	AMEX	BKF	Thu, Sep 17, 1998	16.06	16.19	16.00	16.19
2015	AMEX	BKF	Wed, Sep 16, 1998	16.69	16.69	16.50	16.50
2014	AMEX	BKF	Tue, Sep 15, 1998	16.38	16.75	16.19	16.63
2013	AMEX	BKF	Mon, Sep 14, 1998	16.38	16.50	16.25	16.38
2012	AMEX	BKF	Fri, Sep 11, 1998	15.88	16.38	15.75	16.38
2011	AMEX	BKF	Thu, Sep 10, 1998	16.38	16.38	15.69	16.00
2010	AMEX	BKF	Wed, Sep 9, 1998	16.63	16.63	16.31	16.50
2009	AMEX	BKF	Tue, Sep 8, 1998	16.94	17.00	16.56	16.63
2008	AMEX	BKF	Fri, Sep 4, 1998	16.75	16.94	16.75	16.75
2007	AMEX	BKF	Thu, Sep 3, 1998	16.75	16.88	16.69	16.75
2006	AMEX	BKF	Wed, Sep 2, 1998	16.81	16.88	16.75	16.75
2005	AMEX	BKF	Tue, Sep 1, 1998	16.50	16.81	16.50	16.69
2004	AMEX	BKF	Mon, Aug 31, 1998	17.00	17.00	16.50	16.56
2003	AMEX	BKF	Fri, Aug 28, 1998	17.00	17.13	17.00	17.00
2002	AMEX	BKF	Thu, Aug 27, 1998	17.00	17.13	16.69	17.00
2001	AMEX	BKF	Wed, Aug 26, 1998	17.00	17.06	17.00	17.00
2000	AMEX	BKF	Tue, Aug 25, 1998	17.13	17.44	17.13	17.13
1999	AMEX	BKF	Mon, Aug 24, 1998	17.25	17.31	16.94	17.13
1998	AMEX	BKF	Fri, Aug 21, 1998	17.50	17.50	16.88	16.94
1997	AMEX	BKF	Thu, Aug 20, 1998	17.75	17.75	17.50	17.50
1996	AMEX	BKF	Wed, Aug 19, 1998	17.75	17.81	17.75	17.75
1995	AMEX	BKF	Tue, Aug 18, 1998	17.63	17.88	17.63	17.75
1994	AMEX	BKF	Mon, Aug 17, 1998	17.44	17.75	17.38	17.69
1993	AMEX	BKF	Fri, Aug 14, 1998	17.69	17.69	17.56	17.56
1992	AMEX	BKF	Thu, Aug 13, 1998	17.63	17.75	17.50	17.50
1991	AMEX	BKF	Wed, Aug 12, 1998	17.75	18.06	17.50	17.63
1990	AMEX	BKF	Tue, Aug 11, 1998	18.00	18.06	17.25	17.25
1989	AMEX	BKF	Mon, Aug 10, 1998	18.00	18.13	18.00	18.06
1988	AMEX	BKF	Fri, Aug 7, 1998	17.88	18.25	17.88	18.06
1987	AMEX	BKF	Thu, Aug 6, 1998	17.75	18.00	17.75	18.00
1986	AMEX	BKF	Wed, Aug 5, 1998	17.88	18.25	17.63	17.63
1985	AMEX	BKF	Tue, Aug 4, 1998	18.38	18.44	18.13	18.13
1984	AMEX	BKF	Mon, Aug 3, 1998	18.38	18.50	18.25	18.50
1983	AMEX	BKF	Fri, Jul 31, 1998	18.63	18.63	18.31	18.38
1982	AMEX	BKF	Thu, Jul 30, 1998	18.75	18.88	18.69	18.69
1981	AMEX	BKF	Wed, Jul 29, 1998	18.81	19.00	18.50	18.63
1980	AMEX	BKF	Tue, Jul 28, 1998	18.56	18.94	18.25	18.88
1979	AMEX	BKF	Mon, Jul 27, 1998	18.25	18.38	18.25	18.38
1978	AMEX	BKF	Fri, Jul 24, 1998	18.44	18.50	18.25	18.25
1977	AMEX	BKF	Thu, Jul 23, 1998	18.50	18.63	18.44	18.50
1976	AMEX	BKF	Wed, Jul 22, 1998	18.75	18.81	18.63	18.63
1975	AMEX	BKF	Tue, Jul 21, 1998	18.81	18.81	18.75	18.75
1974	AMEX	BKF	Mon, Jul 20, 1998	18.94	19.00	18.75	18.75
1973	AMEX	BKF	Fri, Jul 17, 1998	18.88	19.00	18.81	18.88
1972	AMEX	BKF	Thu, Jul 16, 1998	18.94	18.94	18.81	18.88
1971	AMEX	BKF	Wed, Jul 15, 1998	18.88	18.88	18.75	18.81
1970	AMEX	BKF	Tue, Jul 14, 1998	18.63	18.88	18.56	18.88
1969	AMEX	BKF	Mon, Jul 13, 1998	18.88	18.88	18.63	18.63
1968	AMEX	BKF	Fri, Jul 10, 1998	18.75	19.00	18.75	19.00
1967	AMEX	BKF	Thu, Jul 9, 1998	19.06	19.06	18.75	18.75
1966	AMEX	BKF	Wed, Jul 8, 1998	18.69	19.06	18.63	19.06
1965	AMEX	BKF	Tue, Jul 7, 1998	18.63	18.69	18.56	18.63
1964	AMEX	BKF	Mon, Jul 6, 1998	18.56	18.63	18.50	18.63
1963	AMEX	BKF	Thu, Jul 2, 1998	18.44	18.63	18.44	18.50
1962	AMEX	BKF	Wed, Jul 1, 1998	18.38	18.50	18.38	18.44
1961	AMEX	BKF	Tue, Jun 30, 1998	18.31	18.38	18.31	18.31
1960	AMEX	BKF	Mon, Jun 29, 1998	18.31	18.38	18.31	18.31
1959	AMEX	BKF	Fri, Jun 26, 1998	18.25	18.38	18.25	18.31
1958	AMEX	BKF	Thu, Jun 25, 1998	18.50	18.50	18.25	18.25
1957	AMEX	BKF	Wed, Jun 24, 1998	18.44	18.63	18.38	18.63
1956	AMEX	BKF	Tue, Jun 23, 1998	18.38	18.44	18.31	18.38
1955	AMEX	BKF	Mon, Jun 22, 1998	18.50	18.56	18.25	18.25
1954	AMEX	BKF	Fri, Jun 19, 1998	18.50	18.50	18.38	18.50
1953	AMEX	BKF	Thu, Jun 18, 1998	18.38	18.50	18.38	18.38
1952	AMEX	BKF	Wed, Jun 17, 1998	18.25	18.44	18.25	18.38
1951	AMEX	BKF	Tue, Jun 16, 1998	18.25	18.44	18.25	18.25
1950	AMEX	BKF	Mon, Jun 15, 1998	18.44	18.44	18.25	18.31
1949	AMEX	BKF	Fri, Jun 12, 1998	18.44	18.44	18.25	18.31
1948	AMEX	BKF	Thu, Jun 11, 1998	18.56	18.69	18.44	18.50
1947	AMEX	BKF	Wed, Jun 10, 1998	18.75	18.81	18.56	18.56
1946	AMEX	BKF	Tue, Jun 9, 1998	18.69	18.75	18.69	18.69
1945	AMEX	BKF	Mon, Jun 8, 1998	18.56	18.75	18.56	18.63
1944	AMEX	BKF	Fri, Jun 5, 1998	18.75	18.75	18.56	18.63
1943	AMEX	BKF	Thu, Jun 4, 1998	18.50	18.75	18.50	18.75
1942	AMEX	BKF	Wed, Jun 3, 1998	18.56	18.69	18.50	18.50
1941	AMEX	BKF	Tue, Jun 2, 1998	18.56	18.75	18.50	18.75
1940	AMEX	BKF	Mon, Jun 1, 1998	18.56	18.63	18.44	18.63
1939	AMEX	BKF	Fri, May 29, 1998	18.63	18.63	18.50	18.63
1938	AMEX	BKF	Thu, May 28, 1998	18.25	18.56	18.25	18.50
1937	AMEX	BKF	Wed, May 27, 1998	18.50	18.50	18.38	18.44
1936	AMEX	BKF	Tue, May 26, 1998	18.56	18.75	18.56	18.56
1935	AMEX	BKF	Fri, May 22, 1998	18.38	18.63	18.38	18.63
1934	AMEX	BKF	Thu, May 21, 1998	18.50	18.63	18.50	18.50
1933	AMEX	BKF	Wed, May 20, 1998	18.56	18.75	18.50	18.50
1932	AMEX	BKF	Tue, May 19, 1998	18.50	18.63	18.50	18.63
1931	AMEX	BKF	Mon, May 18, 1998	18.69	18.69	18.50	18.50
1930	AMEX	BKF	Fri, May 15, 1998	18.63	18.69	18.50	18.50
1929	AMEX	BKF	Thu, May 14, 1998	18.69	18.69	18.63	18.63
1928	AMEX	BKF	Wed, May 13, 1998	18.50	18.75	18.50	18.69
1927	AMEX	BKF	Tue, May 12, 1998	18.56	18.63	18.56	18.63
1926	AMEX	BKF	Mon, May 11, 1998	18.44	18.69	18.44	18.50
1925	AMEX	BKF	Fri, May 8, 1998	18.69	18.88	18.50	18.50
1924	AMEX	BKF	Thu, May 7, 1998	18.63	19.00	18.56	18.69
1923	AMEX	BKF	Wed, May 6, 1998	19.00	19.13	18.63	18.69
1922	AMEX	BKF	Tue, May 5, 1998	18.75	18.94	18.56	18.94
1921	AMEX	BKF	Mon, May 4, 1998	18.38	18.75	18.38	18.63
1920	AMEX	BKF	Fri, May 1, 1998	18.50	18.69	18.31	18.44
1919	AMEX	BKF	Thu, Apr 30, 1998	18.44	18.81	18.44	18.50
1918	AMEX	BKF	Wed, Apr 29, 1998	18.31	18.63	18.31	18.38
1917	AMEX	BKF	Tue, Apr 28, 1998	18.13	18.38	18.13	18.13
1916	AMEX	BKF	Mon, Apr 27, 1998	18.44	18.44	18.06	18.06
1915	AMEX	BKF	Fri, Apr 24, 1998	18.63	18.63	18.38	18.56
1914	AMEX	BKF	Thu, Apr 23, 1998	18.69	18.69	18.56	18.63
1913	AMEX	BKF	Wed, Apr 22, 1998	18.63	18.75	18.56	18.63
1912	AMEX	BKF	Tue, Apr 21, 1998	18.63	18.75	18.56	18.56
1911	AMEX	BKF	Mon, Apr 20, 1998	18.94	18.94	18.69	18.69
1910	AMEX	BKF	Fri, Apr 17, 1998	18.94	18.94	18.81	18.88
1909	AMEX	BKF	Thu, Apr 16, 1998	18.75	18.88	18.75	18.88
1908	AMEX	BKF	Wed, Apr 15, 1998	18.69	18.88	18.63	18.69
1907	AMEX	BKF	Tue, Apr 14, 1998	18.63	18.69	18.63	18.69
1906	AMEX	BKF	Mon, Apr 13, 1998	18.69	18.75	18.56	18.63
1905	AMEX	BKF	Thu, Apr 9, 1998	18.94	18.94	18.63	18.63
1904	AMEX	BKF	Wed, Apr 8, 1998	18.75	18.94	18.75	18.81
1903	AMEX	BKF	Tue, Apr 7, 1998	18.88	19.13	18.88	18.88
1902	AMEX	BKF	Mon, Apr 6, 1998	18.81	19.13	18.81	19.00
1901	AMEX	BKF	Fri, Apr 3, 1998	18.81	18.88	18.81	18.88
1900	AMEX	BKF	Thu, Apr 2, 1998	18.75	18.88	18.50	18.69
1899	AMEX	BKF	Wed, Apr 1, 1998	18.63	18.81	18.56	18.56
1898	AMEX	BKF	Tue, Mar 31, 1998	18.69	18.88	18.38	18.75
1897	AMEX	BKF	Mon, Mar 30, 1998	18.25	18.63	18.25	18.63
1896	AMEX	BKF	Fri, Mar 27, 1998	18.88	18.88	18.50	18.75
1895	AMEX	BKF	Thu, Mar 26, 1998	19.00	19.00	18.75	18.75
1894	AMEX	BKF	Wed, Mar 25, 1998	19.19	20.75	18.50	19.06
1893	AMEX	BKF	Tue, Mar 24, 1998	20.63	21.19	20.63	21.19
1892	AMEX	BKF	Mon, Mar 23, 1998	20.63	20.94	20.63	20.88
1891	AMEX	BKF	Fri, Mar 20, 1998	20.50	20.75	20.38	20.75
1890	AMEX	BKF	Thu, Mar 19, 1998	20.31	20.50	20.19	20.50
1889	AMEX	BKF	Wed, Mar 18, 1998	20.25	20.50	20.25	20.25
1888	AMEX	BKF	Tue, Mar 17, 1998	20.13	20.38	20.13	20.25
1887	AMEX	BKF	Mon, Mar 16, 1998	19.94	20.00	19.75	20.00
1886	AMEX	BKF	Fri, Mar 13, 1998	19.88	19.88	19.75	19.81
1885	AMEX	BKF	Thu, Mar 12, 1998	20.00	20.00	19.88	19.94
1884	AMEX	BKF	Wed, Mar 11, 1998	19.75	20.13	19.69	19.88
1883	AMEX	BKF	Tue, Mar 10, 1998	19.44	19.63	19.44	19.63
1882	AMEX	BKF	Mon, Mar 9, 1998	19.25	19.50	19.25	19.44
1881	AMEX	BKF	Fri, Mar 6, 1998	19.06	19.38	19.06	19.38
1880	AMEX	BKF	Thu, Mar 5, 1998	19.00	19.13	19.00	19.00
1879	AMEX	BKF	Wed, Mar 4, 1998	19.31	19.50	19.13	19.25
1878	AMEX	BKF	Tue, Mar 3, 1998	19.31	19.50	19.19	19.31
1877	AMEX	BKF	Mon, Mar 2, 1998	19.31	19.38	19.31	19.31
1876	AMEX	BKF	Fri, Feb 27, 1998	19.13	19.50	19.13	19.31
1875	AMEX	BKF	Thu, Feb 26, 1998	19.13	19.19	19.13	19.13
1874	AMEX	BKF	Wed, Feb 25, 1998	19.06	19.25	19.06	19.19
1873	AMEX	BKF	Tue, Feb 24, 1998	19.06	19.13	19.00	19.13
1872	AMEX	BKF	Mon, Feb 23, 1998	19.00	19.25	19.00	19.19
1871	AMEX	BKF	Fri, Feb 20, 1998	19.06	19.13	19.00	19.00
1870	AMEX	BKF	Thu, Feb 19, 1998	19.13	19.13	19.06	19.06
1869	AMEX	BKF	Wed, Feb 18, 1998	19.00	19.19	19.00	19.06
1868	AMEX	BKF	Tue, Feb 17, 1998	19.00	19.00	18.81	18.94
1867	AMEX	BKF	Fri, Feb 13, 1998	18.88	19.00	18.88	19.00
1866	AMEX	BKF	Thu, Feb 12, 1998	18.81	18.88	18.69	18.88
1865	AMEX	BKF	Wed, Feb 11, 1998	18.88	18.88	18.81	18.81
1864	AMEX	BKF	Tue, Feb 10, 1998	18.63	18.94	18.50	18.88
1863	AMEX	BKF	Mon, Feb 9, 1998	18.56	18.63	18.50	18.63
1862	AMEX	BKF	Fri, Feb 6, 1998	18.50	18.69	18.50	18.56
1861	AMEX	BKF	Thu, Feb 5, 1998	18.50	18.63	18.44	18.50
1860	AMEX	BKF	Wed, Feb 4, 1998	18.38	18.50	18.38	18.50
1859	AMEX	BKF	Tue, Feb 3, 1998	18.44	18.50	18.31	18.50
1858	AMEX	BKF	Mon, Feb 2, 1998	18.44	18.44	18.31	18.38
1857	AMEX	BKF	Fri, Jan 30, 1998	18.31	18.38	18.06	18.25
1856	AMEX	BKF	Thu, Jan 29, 1998	18.19	18.50	18.19	18.19
1855	AMEX	BKF	Wed, Jan 28, 1998	18.13	18.25	18.13	18.25
1854	AMEX	BKF	Tue, Jan 27, 1998	18.00	18.19	18.00	18.13
1853	AMEX	BKF	Mon, Jan 26, 1998	17.81	18.06	17.81	18.06
1852	AMEX	BKF	Fri, Jan 23, 1998	18.06	18.19	17.75	17.75
1851	AMEX	BKF	Thu, Jan 22, 1998	18.19	18.19	18.00	18.19
1850	AMEX	BKF	Wed, Jan 21, 1998	18.19	18.38	18.13	18.19
1849	AMEX	BKF	Tue, Jan 20, 1998	18.25	18.31	18.19	18.31
1848	AMEX	BKF	Fri, Jan 16, 1998	18.19	18.25	18.19	18.25
1847	AMEX	BKF	Thu, Jan 15, 1998	18.38	18.38	18.13	18.19
1846	AMEX	BKF	Wed, Jan 14, 1998	18.19	18.25	18.06	18.25
1845	AMEX	BKF	Tue, Jan 13, 1998	18.19	18.25	18.13	18.19
1844	AMEX	BKF	Mon, Jan 12, 1998	17.75	18.25	17.31	18.25
1843	AMEX	BKF	Fri, Jan 9, 1998	18.25	18.25	18.00	18.06
1842	AMEX	BKF	Thu, Jan 8, 1998	18.38	18.38	18.25	18.25
1841	AMEX	BKF	Wed, Jan 7, 1998	18.31	18.44	18.31	18.38
1840	AMEX	BKF	Tue, Jan 6, 1998	18.44	18.44	18.31	18.31
1839	AMEX	BKF	Mon, Jan 5, 1998	18.31	18.56	18.25	18.50
1838	AMEX	BKF	Fri, Jan 2, 1998	18.25	18.38	18.25	18.38
1837	AMEX	BKF	Wed, Dec 31, 1997	18.13	18.31	18.06	18.25
1836	AMEX	BKF	Tue, Dec 30, 1997	18.06	18.13	17.94	18.06
1835	AMEX	BKF	Mon, Dec 29, 1997	18.13	18.13	17.94	17.94
1834	AMEX	BKF	Fri, Dec 26, 1997	17.94	17.94	17.81	17.88
1833	AMEX	BKF	Wed, Dec 24, 1997	17.94	18.00	17.88	17.88
1832	AMEX	BKF	Tue, Dec 23, 1997	18.00	18.13	17.94	17.94
1831	AMEX	BKF	Mon, Dec 22, 1997	17.88	18.06	17.75	18.06
1830	AMEX	BKF	Fri, Dec 19, 1997	17.69	18.25	17.63	18.13
1829	AMEX	BKF	Thu, Dec 18, 1997	17.88	18.00	17.63	17.69
1828	AMEX	BKF	Wed, Dec 17, 1997	17.88	18.00	17.75	17.75
1827	AMEX	BKF	Tue, Dec 16, 1997	17.94	18.00	17.75	17.81
1826	AMEX	BKF	Mon, Dec 15, 1997	17.63	17.88	17.63	17.81
1825	AMEX	BKF	Fri, Dec 12, 1997	17.75	17.81	17.50	17.56
1824	AMEX	BKF	Thu, Dec 11, 1997	18.00	18.00	17.63	17.75
1823	AMEX	BKF	Wed, Dec 10, 1997	18.13	18.19	18.00	18.06
1822	AMEX	BKF	Tue, Dec 9, 1997	18.31	18.31	18.06	18.13
1821	AMEX	BKF	Mon, Dec 8, 1997	18.31	18.31	18.19	18.31
1820	AMEX	BKF	Fri, Dec 5, 1997	18.19	18.50	18.06	18.38
1819	AMEX	BKF	Thu, Dec 4, 1997	18.31	18.38	18.25	18.25
1818	AMEX	BKF	Wed, Dec 3, 1997	18.25	18.31	18.13	18.31
1817	AMEX	BKF	Tue, Dec 2, 1997	18.31	18.38	18.19	18.25
1816	AMEX	BKF	Mon, Dec 1, 1997	18.06	18.31	18.00	18.31
1815	AMEX	BKF	Fri, Nov 28, 1997	18.00	18.06	18.00	18.06
1814	AMEX	BKF	Wed, Nov 26, 1997	18.00	18.06	17.94	18.00
1813	AMEX	BKF	Tue, Nov 25, 1997	18.00	18.00	17.88	17.94
1812	AMEX	BKF	Mon, Nov 24, 1997	18.13	18.13	17.88	17.94
1811	AMEX	BKF	Fri, Nov 21, 1997	18.31	18.38	18.19	18.31
1810	AMEX	BKF	Thu, Nov 20, 1997	18.19	18.38	18.19	18.19
1809	AMEX	BKF	Wed, Nov 19, 1997	18.25	18.25	18.06	18.19
1808	AMEX	BKF	Tue, Nov 18, 1997	18.31	18.31	18.13	18.13
1807	AMEX	BKF	Mon, Nov 17, 1997	18.00	18.38	18.00	18.25
1806	AMEX	BKF	Fri, Nov 14, 1997	17.69	17.88	17.69	17.88
1805	AMEX	BKF	Thu, Nov 13, 1997	17.94	18.00	17.69	17.75
1804	AMEX	BKF	Wed, Nov 12, 1997	18.13	18.13	17.81	17.81
1803	AMEX	BKF	Tue, Nov 11, 1997	18.06	18.13	18.00	18.06
1802	AMEX	BKF	Mon, Nov 10, 1997	18.56	18.69	18.13	18.13
1801	AMEX	BKF	Fri, Nov 7, 1997	18.44	18.88	18.25	18.56
1800	AMEX	BKF	Thu, Nov 6, 1997	21.56	21.56	21.19	21.25
1799	AMEX	BKF	Wed, Nov 5, 1997	21.00	21.38	20.94	21.19
1798	AMEX	BKF	Tue, Nov 4, 1997	20.94	21.00	20.56	20.88
1797	AMEX	BKF	Mon, Nov 3, 1997	20.44	20.88	20.38	20.88
1796	AMEX	BKF	Fri, Oct 31, 1997	20.25	20.38	20.06	20.06
1795	AMEX	BKF	Thu, Oct 30, 1997	20.13	20.19	19.94	20.19
1794	AMEX	BKF	Wed, Oct 29, 1997	20.00	20.31	19.88	20.19
1793	AMEX	BKF	Tue, Oct 28, 1997	18.63	20.00	18.50	20.00
1792	AMEX	BKF	Mon, Oct 27, 1997	20.13	20.25	19.31	19.31
1791	AMEX	BKF	Fri, Oct 24, 1997	20.81	20.94	20.44	20.50
1790	AMEX	BKF	Thu, Oct 23, 1997	20.13	20.69	20.13	20.63
1789	AMEX	BKF	Wed, Oct 22, 1997	21.38	21.38	21.19	21.25
1788	AMEX	BKF	Tue, Oct 21, 1997	21.06	21.31	21.06	21.25
1787	AMEX	BKF	Mon, Oct 20, 1997	20.69	21.06	20.69	21.00
1786	AMEX	BKF	Fri, Oct 17, 1997	21.06	21.06	20.63	20.63
1785	AMEX	BKF	Thu, Oct 16, 1997	21.13	21.25	21.06	21.06
1784	AMEX	BKF	Wed, Oct 15, 1997	21.19	21.25	21.13	21.19
1783	AMEX	BKF	Tue, Oct 14, 1997	21.63	21.63	21.38	21.50
1782	AMEX	BKF	Mon, Oct 13, 1997	21.31	21.50	21.31	21.50
1781	AMEX	BKF	Fri, Oct 10, 1997	21.31	21.38	21.25	21.25
1780	AMEX	BKF	Thu, Oct 9, 1997	21.25	21.25	21.19	21.19
1779	AMEX	BKF	Wed, Oct 8, 1997	21.44	21.44	21.25	21.38
1778	AMEX	BKF	Tue, Oct 7, 1997	21.44	21.50	21.25	21.38
1777	AMEX	BKF	Mon, Oct 6, 1997	21.31	21.38	21.25	21.31
1776	AMEX	BKF	Fri, Oct 3, 1997	21.25	21.38	21.25	21.31
1775	AMEX	BKF	Thu, Oct 2, 1997	21.06	21.19	21.06	21.19
1774	AMEX	BKF	Wed, Oct 1, 1997	20.94	21.19	20.94	21.13
1773	AMEX	BKF	Tue, Sep 30, 1997	20.88	20.94	20.88	20.88
1772	AMEX	BKF	Mon, Sep 29, 1997	20.94	21.00	20.88	20.88
1771	AMEX	BKF	Fri, Sep 26, 1997	20.94	21.00	20.94	20.94
1770	AMEX	BKF	Thu, Sep 25, 1997	20.88	20.94	20.88	20.88
1769	AMEX	BKF	Wed, Sep 24, 1997	20.88	21.00	20.88	20.88
1768	AMEX	BKF	Tue, Sep 23, 1997	21.06	21.06	20.75	20.81
1767	AMEX	BKF	Mon, Sep 22, 1997	21.00	21.13	20.94	21.06
1766	AMEX	BKF	Fri, Sep 19, 1997	20.88	20.94	20.75	20.94
1765	AMEX	BKF	Thu, Sep 18, 1997	20.81	20.88	20.69	20.88
1764	AMEX	BKF	Wed, Sep 17, 1997	20.88	20.88	20.63	20.69
1763	AMEX	BKF	Tue, Sep 16, 1997	20.50	20.69	20.50	20.69
1762	AMEX	BKF	Mon, Sep 15, 1997	20.50	20.56	20.38	20.38
1761	AMEX	BKF	Fri, Sep 12, 1997	20.44	20.50	20.31	20.50
1760	AMEX	BKF	Thu, Sep 11, 1997	20.44	20.50	20.31	20.38
1759	AMEX	BKF	Wed, Sep 10, 1997	20.50	20.50	20.38	20.44
1758	AMEX	BKF	Tue, Sep 9, 1997	20.63	20.63	20.50	20.56
1757	AMEX	BKF	Mon, Sep 8, 1997	20.63	20.75	20.50	20.63
1756	AMEX	BKF	Fri, Sep 5, 1997	20.31	20.63	20.31	20.38
1755	AMEX	BKF	Thu, Sep 4, 1997	20.31	20.38	20.25	20.25
1754	AMEX	BKF	Wed, Sep 3, 1997	20.25	20.44	20.19	20.25
1753	AMEX	BKF	Tue, Sep 2, 1997	19.88	20.25	19.88	20.25
1752	AMEX	BKF	Fri, Aug 29, 1997	19.94	19.94	19.81	19.88
1751	AMEX	BKF	Thu, Aug 28, 1997	19.81	19.88	19.81	19.81
1750	AMEX	BKF	Wed, Aug 27, 1997	19.75	19.88	19.75	19.81
1749	AMEX	BKF	Tue, Aug 26, 1997	20.19	20.19	19.75	19.75
1748	AMEX	BKF	Mon, Aug 25, 1997	20.25	20.31	20.13	20.13
1747	AMEX	BKF	Fri, Aug 22, 1997	20.06	20.25	20.06	20.25
1746	AMEX	BKF	Thu, Aug 21, 1997	20.25	20.31	20.19	20.19
1745	AMEX	BKF	Wed, Aug 20, 1997	20.25	20.44	20.19	20.25
1744	AMEX	BKF	Tue, Aug 19, 1997	20.13	20.19	20.00	20.19
1743	AMEX	BKF	Mon, Aug 18, 1997	20.13	20.19	20.00	20.06
1742	AMEX	BKF	Fri, Aug 15, 1997	20.38	20.38	20.13	20.13
1741	AMEX	BKF	Thu, Aug 14, 1997	20.13	20.31	20.00	20.25
1740	AMEX	BKF	Wed, Aug 13, 1997	20.31	20.38	20.13	20.13
1739	AMEX	BKF	Tue, Aug 12, 1997	20.31	20.31	20.19	20.25
1738	AMEX	BKF	Mon, Aug 11, 1997	20.44	20.44	20.25	20.25
1737	AMEX	BKF	Fri, Aug 8, 1997	20.50	20.50	19.88	20.25
1736	AMEX	BKF	Thu, Aug 7, 1997	20.69	20.69	20.50	20.56
1735	AMEX	BKF	Wed, Aug 6, 1997	20.63	20.75	20.63	20.69
1734	AMEX	BKF	Tue, Aug 5, 1997	20.44	20.63	20.44	20.63
1733	AMEX	BKF	Mon, Aug 4, 1997	20.38	20.50	20.31	20.50
1732	AMEX	BKF	Fri, Aug 1, 1997	20.56	20.63	20.31	20.31
1731	AMEX	BKF	Thu, Jul 31, 1997	20.50	20.75	20.50	20.75
1730	AMEX	BKF	Wed, Jul 30, 1997	20.44	20.50	20.38	20.50
1729	AMEX	BKF	Tue, Jul 29, 1997	20.31	20.50	20.25	20.50
1728	AMEX	BKF	Mon, Jul 28, 1997	20.56	20.69	20.38	20.38
1727	AMEX	BKF	Fri, Jul 25, 1997	20.25	20.63	20.25	20.63
1726	AMEX	BKF	Thu, Jul 24, 1997	20.63	20.63	20.38	20.44
1725	AMEX	BKF	Wed, Jul 23, 1997	20.13	20.63	20.13	20.63
1724	AMEX	BKF	Tue, Jul 22, 1997	19.88	20.13	19.88	20.06
1723	AMEX	BKF	Mon, Jul 21, 1997	19.75	20.00	19.75	19.88
1722	AMEX	BKF	Fri, Jul 18, 1997	20.75	20.75	19.50	19.75
1721	AMEX	BKF	Thu, Jul 17, 1997	20.94	21.00	20.75	20.75
1720	AMEX	BKF	Wed, Jul 16, 1997	20.69	20.94	20.50	20.88
1719	AMEX	BKF	Tue, Jul 15, 1997	20.44	20.44	20.38	20.44
1718	AMEX	BKF	Mon, Jul 14, 1997	20.13	20.44	20.13	20.38
1717	AMEX	BKF	Fri, Jul 11, 1997	20.06	20.19	20.00	20.13
1716	AMEX	BKF	Thu, Jul 10, 1997	20.00	20.13	20.00	20.00
1715	AMEX	BKF	Wed, Jul 9, 1997	20.13	20.13	20.00	20.13
1714	AMEX	BKF	Tue, Jul 8, 1997	20.00	20.13	20.00	20.06
1713	AMEX	BKF	Mon, Jul 7, 1997	20.06	20.13	20.00	20.00
1712	AMEX	BKF	Thu, Jul 3, 1997	20.00	20.19	19.94	20.19
1711	AMEX	BKF	Wed, Jul 2, 1997	19.75	20.00	19.75	19.94
1710	AMEX	BKF	Tue, Jul 1, 1997	19.75	19.88	19.75	19.75
1709	AMEX	BKF	Mon, Jun 30, 1997	19.63	19.75	19.63	19.75
1708	AMEX	BKF	Fri, Jun 27, 1997	19.75	19.88	19.63	19.75
1707	AMEX	BKF	Thu, Jun 26, 1997	19.75	19.88	19.69	19.75
1706	AMEX	BKF	Wed, Jun 25, 1997	19.75	19.75	19.56	19.63
1705	AMEX	BKF	Tue, Jun 24, 1997	19.63	19.63	19.56	19.63
1704	AMEX	BKF	Mon, Jun 23, 1997	19.88	19.88	19.38	19.50
1703	AMEX	BKF	Fri, Jun 20, 1997	19.38	20.25	19.38	20.00
1702	AMEX	BKF	Thu, Jun 19, 1997	19.38	19.50	19.38	19.50
1701	AMEX	BKF	Wed, Jun 18, 1997	19.38	19.38	19.25	19.38
1700	AMEX	BKF	Tue, Jun 17, 1997	19.75	19.75	19.38	19.38
1699	AMEX	BKF	Mon, Jun 16, 1997	19.75	20.00	19.50	19.63
1698	AMEX	BKF	Fri, Jun 13, 1997	18.88	19.75	18.88	19.75
1697	AMEX	BKF	Thu, Jun 12, 1997	18.88	19.00	18.75	19.00
1696	AMEX	BKF	Wed, Jun 11, 1997	18.88	18.88	18.75	18.75
1695	AMEX	BKF	Tue, Jun 10, 1997	19.00	19.00	18.75	18.88
1694	AMEX	BKF	Mon, Jun 9, 1997	19.13	19.25	19.00	19.13
1693	AMEX	BKF	Fri, Jun 6, 1997	18.63	18.88	18.50	18.88
1692	AMEX	BKF	Thu, Jun 5, 1997	18.63	18.63	18.50	18.63
1691	AMEX	BKF	Wed, Jun 4, 1997	18.50	18.63	18.50	18.63
1690	AMEX	BKF	Tue, Jun 3, 1997	18.63	18.63	18.63	18.63
1689	AMEX	BKF	Mon, Jun 2, 1997	18.50	18.63	18.50	18.63
1688	AMEX	BKF	Fri, May 30, 1997	18.38	18.50	18.25	18.50
1687	AMEX	BKF	Thu, May 29, 1997	18.38	18.50	18.38	18.38
1686	AMEX	BKF	Wed, May 28, 1997	18.38	18.50	18.38	18.38
1685	AMEX	BKF	Tue, May 27, 1997	18.38	18.50	18.38	18.38
1684	AMEX	BKF	Fri, May 23, 1997	18.38	18.50	18.38	18.50
1683	AMEX	BKF	Thu, May 22, 1997	18.50	18.50	18.38	18.38
1682	AMEX	BKF	Wed, May 21, 1997	18.50	18.50	18.38	18.38
1681	AMEX	BKF	Tue, May 20, 1997	18.38	18.38	18.25	18.38
1680	AMEX	BKF	Mon, May 19, 1997	18.38	18.38	18.25	18.38
1679	AMEX	BKF	Fri, May 16, 1997	18.38	18.38	18.25	18.38
1678	AMEX	BKF	Thu, May 15, 1997	18.25	18.38	18.25	18.25
1677	AMEX	BKF	Wed, May 14, 1997	18.38	18.38	18.25	18.25
1676	AMEX	BKF	Tue, May 13, 1997	18.38	18.38	18.25	18.38
1675	AMEX	BKF	Mon, May 12, 1997	18.25	18.50	18.25	18.50
1674	AMEX	BKF	Fri, May 9, 1997	18.25	18.38	18.13	18.13
1673	AMEX	BKF	Thu, May 8, 1997	18.13	18.25	18.13	18.25
1672	AMEX	BKF	Wed, May 7, 1997	18.25	18.38	18.13	18.13
1671	AMEX	BKF	Tue, May 6, 1997	18.25	18.38	18.25	18.38
1670	AMEX	BKF	Mon, May 5, 1997	18.13	18.25	18.00	18.25
1669	AMEX	BKF	Fri, May 2, 1997	18.00	18.13	17.88	18.13
1668	AMEX	BKF	Thu, May 1, 1997	18.00	18.00	17.88	18.00
1667	AMEX	BKF	Wed, Apr 30, 1997	18.00	18.00	17.88	18.00
1666	AMEX	BKF	Tue, Apr 29, 1997	17.88	18.00	17.88	18.00
1665	AMEX	BKF	Mon, Apr 28, 1997	17.75	17.88	17.75	17.88
1664	AMEX	BKF	Fri, Apr 25, 1997	17.88	17.88	17.75	17.75
1663	AMEX	BKF	Thu, Apr 24, 1997	17.88	18.00	17.75	18.00
1662	AMEX	BKF	Wed, Apr 23, 1997	17.88	18.00	17.75	17.88
1661	AMEX	BKF	Tue, Apr 22, 1997	17.75	17.88	17.75	17.75
1660	AMEX	BKF	Mon, Apr 21, 1997	17.88	17.88	17.75	17.75
1659	AMEX	BKF	Fri, Apr 18, 1997	17.88	17.88	17.75	17.88
1658	AMEX	BKF	Thu, Apr 17, 1997	17.88	17.88	17.75	17.75
1657	AMEX	BKF	Wed, Apr 16, 1997	17.75	17.75	17.63	17.75
1656	AMEX	BKF	Tue, Apr 15, 1997	17.75	17.75	17.63	17.75
1655	AMEX	BKF	Mon, Apr 14, 1997	17.75	17.88	17.63	17.75
1654	AMEX	BKF	Fri, Apr 11, 1997	17.88	18.00	17.88	18.00
1653	AMEX	BKF	Thu, Apr 10, 1997	17.88	18.00	17.88	18.00
1652	AMEX	BKF	Wed, Apr 9, 1997	17.88	18.00	17.88	17.88
1651	AMEX	BKF	Tue, Apr 8, 1997	17.75	17.88	17.75	17.88
1650	AMEX	BKF	Mon, Apr 7, 1997	17.75	17.88	17.75	17.75
1649	AMEX	BKF	Fri, Apr 4, 1997	17.75	17.88	17.63	17.75
1648	AMEX	BKF	Thu, Apr 3, 1997	17.75	17.75	17.63	17.75
1647	AMEX	BKF	Wed, Apr 2, 1997	17.75	17.88	17.75	17.75
1646	AMEX	BKF	Tue, Apr 1, 1997	17.75	17.88	17.75	17.88
1645	AMEX	BKF	Mon, Mar 31, 1997	17.88	18.00	17.75	17.88
1644	AMEX	BKF	Thu, Mar 27, 1997	18.00	18.13	18.00	18.00
1643	AMEX	BKF	Wed, Mar 26, 1997	17.88	18.13	17.88	18.00
1642	AMEX	BKF	Tue, Mar 25, 1997	17.88	18.00	17.88	18.00
1641	AMEX	BKF	Mon, Mar 24, 1997	17.88	18.00	17.88	17.88
1640	AMEX	BKF	Fri, Mar 21, 1997	17.88	18.00	17.88	17.88
1639	AMEX	BKF	Thu, Mar 20, 1997	18.00	18.00	17.88	18.00
1638	AMEX	BKF	Wed, Mar 19, 1997	17.88	18.00	17.88	18.00
1637	AMEX	BKF	Tue, Mar 18, 1997	18.00	18.00	17.88	17.88
1636	AMEX	BKF	Mon, Mar 17, 1997	18.00	18.00	17.88	17.88
1635	AMEX	BKF	Fri, Mar 14, 1997	18.00	18.00	17.88	17.88
1634	AMEX	BKF	Thu, Mar 13, 1997	18.00	18.13	17.88	17.88
1633	AMEX	BKF	Wed, Mar 12, 1997	18.00	18.13	18.00	18.00
1632	AMEX	BKF	Tue, Mar 11, 1997	18.00	18.13	18.00	18.00
1631	AMEX	BKF	Mon, Mar 10, 1997	17.88	18.13	17.88	18.00
1630	AMEX	BKF	Fri, Mar 7, 1997	17.75	17.88	17.75	17.75
1629	AMEX	BKF	Thu, Mar 6, 1997	17.63	17.75	17.63	17.63
1628	AMEX	BKF	Wed, Mar 5, 1997	17.75	17.75	17.63	17.75
1627	AMEX	BKF	Tue, Mar 4, 1997	17.63	17.75	17.63	17.63
1626	AMEX	BKF	Mon, Mar 3, 1997	17.63	17.75	17.50	17.75
1625	AMEX	BKF	Fri, Feb 28, 1997	17.63	17.75	17.63	17.75
1624	AMEX	BKF	Thu, Feb 27, 1997	17.75	17.75	17.63	17.63
1623	AMEX	BKF	Wed, Feb 26, 1997	17.75	17.75	17.63	17.63
1622	AMEX	BKF	Tue, Feb 25, 1997	18.00	18.00	17.75	17.88
1621	AMEX	BKF	Mon, Feb 24, 1997	17.75	18.00	17.75	17.88
1620	AMEX	BKF	Fri, Feb 21, 1997	17.88	18.00	17.88	17.88
1619	AMEX	BKF	Thu, Feb 20, 1997	17.88	18.00	17.88	17.88
1618	AMEX	BKF	Wed, Feb 19, 1997	17.88	18.00	17.88	17.88
1617	AMEX	BKF	Tue, Feb 18, 1997	17.88	18.00	17.88	18.00
1616	AMEX	BKF	Fri, Feb 14, 1997	17.88	18.00	17.88	17.88
1615	AMEX	BKF	Thu, Feb 13, 1997	17.88	18.00	17.75	18.00
1614	AMEX	BKF	Wed, Feb 12, 1997	17.63	17.88	17.63	17.75
1613	AMEX	BKF	Tue, Feb 11, 1997	17.88	17.88	17.63	17.75
1612	AMEX	BKF	Mon, Feb 10, 1997	17.63	17.88	17.63	17.75
1611	AMEX	BKF	Fri, Feb 7, 1997	17.75	17.75	17.63	17.63
1610	AMEX	BKF	Thu, Feb 6, 1997	17.63	17.75	17.50	17.75
1609	AMEX	BKF	Wed, Feb 5, 1997	17.75	17.88	17.63	17.63
1608	AMEX	BKF	Tue, Feb 4, 1997	17.88	17.88	17.75	17.75
1607	AMEX	BKF	Mon, Feb 3, 1997	17.88	17.88	17.75	17.75
1606	AMEX	BKF	Fri, Jan 31, 1997	17.75	17.88	17.75	17.75
1605	AMEX	BKF	Thu, Jan 30, 1997	17.75	17.88	17.75	17.75
1604	AMEX	BKF	Wed, Jan 29, 1997	17.63	17.75	17.63	17.75
1603	AMEX	BKF	Tue, Jan 28, 1997	17.75	17.88	17.63	17.75
1602	AMEX	BKF	Mon, Jan 27, 1997	17.63	17.75	17.50	17.63
1601	AMEX	BKF	Fri, Jan 24, 1997	17.75	17.75	17.50	17.50
1600	AMEX	BKF	Thu, Jan 23, 1997	18.00	18.00	17.88	17.88
1599	AMEX	BKF	Wed, Jan 22, 1997	17.88	18.00	17.75	17.88
1598	AMEX	BKF	Tue, Jan 21, 1997	17.75	17.88	17.75	17.88
1597	AMEX	BKF	Mon, Jan 20, 1997	17.63	17.88	17.63	17.88
1596	AMEX	BKF	Fri, Jan 17, 1997	17.63	17.75	17.63	17.75
1595	AMEX	BKF	Thu, Jan 16, 1997	17.63	17.75	17.63	17.75
1594	AMEX	BKF	Wed, Jan 15, 1997	17.88	17.88	17.63	17.63
1593	AMEX	BKF	Tue, Jan 14, 1997	17.50	17.88	17.50	17.75
1592	AMEX	BKF	Mon, Jan 13, 1997	17.25	17.50	17.25	17.38
1591	AMEX	BKF	Fri, Jan 10, 1997	17.13	17.38	17.13	17.25
1590	AMEX	BKF	Thu, Jan 9, 1997	17.38	17.50	17.25	17.25
1589	AMEX	BKF	Wed, Jan 8, 1997	17.25	17.38	17.13	17.38
1588	AMEX	BKF	Tue, Jan 7, 1997	17.00	17.25	17.00	17.13
1587	AMEX	BKF	Mon, Jan 6, 1997	17.00	17.25	16.88	17.13
1586	AMEX	BKF	Fri, Jan 3, 1997	16.75	17.00	16.75	16.88
1585	AMEX	BKF	Thu, Jan 2, 1997	17.00	17.00	16.75	16.75
1584	AMEX	BKF	Tue, Dec 31, 1996	16.75	17.00	16.75	16.88
1583	AMEX	BKF	Mon, Dec 30, 1996	17.00	17.00	16.88	16.88
1582	AMEX	BKF	Fri, Dec 27, 1996	16.88	17.00	16.88	16.88
1581	AMEX	BKF	Thu, Dec 26, 1996	17.00	17.13	16.75	16.88
1580	AMEX	BKF	Tue, Dec 24, 1996	16.88	17.00	16.88	17.00
1579	AMEX	BKF	Mon, Dec 23, 1996	16.63	16.88	16.63	16.88
1578	AMEX	BKF	Fri, Dec 20, 1996	16.63	16.88	16.63	16.75
1577	AMEX	BKF	Thu, Dec 19, 1996	16.63	16.75	16.50	16.75
1576	AMEX	BKF	Wed, Dec 18, 1996	16.50	16.63	16.38	16.50
1575	AMEX	BKF	Tue, Dec 17, 1996	16.38	16.63	16.25	16.50
1574	AMEX	BKF	Mon, Dec 16, 1996	16.75	16.75	16.38	16.38
1573	AMEX	BKF	Fri, Dec 13, 1996	16.75	16.88	16.50	16.63
1572	AMEX	BKF	Thu, Dec 12, 1996	17.00	17.13	16.75	16.75
1571	AMEX	BKF	Wed, Dec 11, 1996	17.25	17.25	16.75	16.88
1570	AMEX	BKF	Tue, Dec 10, 1996	17.50	17.63	17.38	17.50
1569	AMEX	BKF	Mon, Dec 9, 1996	17.63	17.63	17.50	17.50
1568	AMEX	BKF	Fri, Dec 6, 1996	17.63	17.63	17.38	17.63
1567	AMEX	BKF	Thu, Dec 5, 1996	17.50	17.50	17.38	17.50
1566	AMEX	BKF	Wed, Dec 4, 1996	17.38	17.50	17.25	17.38
1565	AMEX	BKF	Tue, Dec 3, 1996	17.38	17.38	17.25	17.38
1564	AMEX	BKF	Mon, Dec 2, 1996	17.38	17.38	17.25	17.38
1563	AMEX	BKF	Fri, Nov 29, 1996	17.38	17.38	17.25	17.25
1562	AMEX	BKF	Wed, Nov 27, 1996	17.38	17.38	17.25	17.25
1561	AMEX	BKF	Tue, Nov 26, 1996	17.25	17.38	17.25	17.38
1560	AMEX	BKF	Mon, Nov 25, 1996	17.38	17.38	17.13	17.38
1559	AMEX	BKF	Fri, Nov 22, 1996	17.25	17.38	17.13	17.25
1558	AMEX	BKF	Thu, Nov 21, 1996	17.13	17.25	17.13	17.13
1557	AMEX	BKF	Wed, Nov 20, 1996	17.25	17.25	17.13	17.25
1556	AMEX	BKF	Tue, Nov 19, 1996	17.25	17.25	17.13	17.25
1555	AMEX	BKF	Mon, Nov 18, 1996	17.13	17.38	17.13	17.25
1554	AMEX	BKF	Fri, Nov 15, 1996	17.25	17.25	17.13	17.25
1553	AMEX	BKF	Thu, Nov 14, 1996	16.88	17.25	16.88	17.25
1552	AMEX	BKF	Wed, Nov 13, 1996	17.00	17.13	16.75	16.88
1551	AMEX	BKF	Tue, Nov 12, 1996	19.63	19.63	19.38	19.38
1550	AMEX	BKF	Mon, Nov 11, 1996	19.75	19.75	19.50	19.63
1549	AMEX	BKF	Fri, Nov 8, 1996	19.38	19.75	19.38	19.63
1548	AMEX	BKF	Thu, Nov 7, 1996	19.00	19.38	19.00	19.38
1547	AMEX	BKF	Wed, Nov 6, 1996	19.00	19.13	18.88	19.13
1546	AMEX	BKF	Tue, Nov 5, 1996	19.00	19.25	18.88	19.00
1545	AMEX	BKF	Mon, Nov 4, 1996	18.63	19.00	18.63	19.00
1544	AMEX	BKF	Fri, Nov 1, 1996	18.75	18.75	18.50	18.63
1543	AMEX	BKF	Thu, Oct 31, 1996	18.38	18.63	18.13	18.63
1542	AMEX	BKF	Wed, Oct 30, 1996	18.75	18.75	18.50	18.50
1541	AMEX	BKF	Tue, Oct 29, 1996	18.75	18.88	18.63	18.63
1540	AMEX	BKF	Mon, Oct 28, 1996	18.63	19.00	18.63	18.75
1539	AMEX	BKF	Fri, Oct 25, 1996	18.63	18.75	18.25	18.50
1538	AMEX	BKF	Thu, Oct 24, 1996	19.00	19.00	18.63	18.63
1537	AMEX	BKF	Wed, Oct 23, 1996	19.13	19.25	19.13	19.13
1536	AMEX	BKF	Tue, Oct 22, 1996	19.38	19.38	19.25	19.25
1535	AMEX	BKF	Mon, Oct 21, 1996	19.38	19.50	19.38	19.38
1534	AMEX	BKF	Fri, Oct 18, 1996	19.50	19.50	19.38	19.50
1533	AMEX	BKF	Thu, Oct 17, 1996	19.25	19.50	19.25	19.38
1532	AMEX	BKF	Wed, Oct 16, 1996	19.25	19.38	19.25	19.38
1531	AMEX	BKF	Tue, Oct 15, 1996	19.50	19.63	19.25	19.38
1530	AMEX	BKF	Mon, Oct 14, 1996	19.38	19.50	19.38	19.38
1529	AMEX	BKF	Fri, Oct 11, 1996	19.38	19.50	19.38	19.50
1528	AMEX	BKF	Thu, Oct 10, 1996	19.38	19.38	19.25	19.38
1527	AMEX	BKF	Wed, Oct 9, 1996	19.63	19.63	19.38	19.50
1526	AMEX	BKF	Tue, Oct 8, 1996	19.75	19.75	19.50	19.63
1525	AMEX	BKF	Mon, Oct 7, 1996	19.50	19.75	19.50	19.63
1524	AMEX	BKF	Fri, Oct 4, 1996	19.50	19.63	19.38	19.50
1523	AMEX	BKF	Thu, Oct 3, 1996	19.50	19.50	19.38	19.38
1522	AMEX	BKF	Wed, Oct 2, 1996	19.25	19.50	19.25	19.38
1521	AMEX	BKF	Tue, Oct 1, 1996	19.38	19.50	19.13	19.25
1520	AMEX	BKF	Mon, Sep 30, 1996	19.25	19.38	19.13	19.13
1519	AMEX	BKF	Fri, Sep 27, 1996	19.00	19.25	18.88	19.00
1518	AMEX	BKF	Thu, Sep 26, 1996	19.00	19.00	18.50	19.00
1517	AMEX	BKF	Wed, Sep 25, 1996	19.00	19.13	19.00	19.00
1516	AMEX	BKF	Tue, Sep 24, 1996	19.13	19.38	19.00	19.13
1515	AMEX	BKF	Mon, Sep 23, 1996	19.38	19.38	19.00	19.00
1514	AMEX	BKF	Fri, Sep 20, 1996	19.63	19.63	19.38	19.38
1513	AMEX	BKF	Thu, Sep 19, 1996	19.50	19.63	19.50	19.50
1512	AMEX	BKF	Wed, Sep 18, 1996	19.50	19.50	19.38	19.50
1511	AMEX	BKF	Tue, Sep 17, 1996	19.63	19.63	19.38	19.50
1510	AMEX	BKF	Mon, Sep 16, 1996	19.50	19.75	19.50	19.63
1509	AMEX	BKF	Fri, Sep 13, 1996	19.13	19.50	19.13	19.50
1508	AMEX	BKF	Thu, Sep 12, 1996	18.75	19.13	18.63	19.13
1507	AMEX	BKF	Wed, Sep 11, 1996	18.63	18.75	18.50	18.75
1506	AMEX	BKF	Tue, Sep 10, 1996	18.75	18.75	18.63	18.63
1505	AMEX	BKF	Mon, Sep 9, 1996	18.75	18.75	18.63	18.75
1504	AMEX	BKF	Fri, Sep 6, 1996	18.50	18.75	18.38	18.63
1503	AMEX	BKF	Thu, Sep 5, 1996	18.13	18.38	18.13	18.25
1502	AMEX	BKF	Wed, Sep 4, 1996	18.50	18.63	18.25	18.25
1501	AMEX	BKF	Tue, Sep 3, 1996	18.38	18.50	18.25	18.38
1500	AMEX	BKF	Fri, Aug 30, 1996	18.38	18.50	18.25	18.38
1499	AMEX	BKF	Thu, Aug 29, 1996	18.38	18.50	18.25	18.25
1498	AMEX	BKF	Wed, Aug 28, 1996	18.13	18.50	18.13	18.50
1497	AMEX	BKF	Tue, Aug 27, 1996	18.13	18.13	18.00	18.13
1496	AMEX	BKF	Mon, Aug 26, 1996	18.13	18.13	18.00	18.00
1495	AMEX	BKF	Fri, Aug 23, 1996	18.13	18.13	18.00	18.00
1494	AMEX	BKF	Thu, Aug 22, 1996	17.88	18.13	17.88	18.00
1493	AMEX	BKF	Wed, Aug 21, 1996	18.00	18.00	17.88	17.88
1492	AMEX	BKF	Tue, Aug 20, 1996	18.00	18.00	17.88	17.88
1491	AMEX	BKF	Mon, Aug 19, 1996	18.00	18.00	17.88	17.88
1490	AMEX	BKF	Fri, Aug 16, 1996	17.88	18.00	17.88	18.00
1489	AMEX	BKF	Thu, Aug 15, 1996	17.88	18.00	17.75	17.75
1488	AMEX	BKF	Wed, Aug 14, 1996	18.00	18.00	17.75	17.75
1487	AMEX	BKF	Tue, Aug 13, 1996	17.88	18.00	17.88	17.88
1486	AMEX	BKF	Mon, Aug 12, 1996	17.88	17.88	17.75	17.88
1485	AMEX	BKF	Fri, Aug 9, 1996	17.88	17.88	17.75	17.75
1484	AMEX	BKF	Thu, Aug 8, 1996	17.88	17.88	17.75	17.88
1483	AMEX	BKF	Wed, Aug 7, 1996	18.13	18.13	17.88	17.88
1482	AMEX	BKF	Tue, Aug 6, 1996	18.13	18.13	18.00	18.13
1481	AMEX	BKF	Mon, Aug 5, 1996	18.13	18.25	18.00	18.13
1480	AMEX	BKF	Fri, Aug 2, 1996	18.00	18.25	18.00	18.13
1479	AMEX	BKF	Thu, Aug 1, 1996	17.88	18.00	17.75	18.00
1478	AMEX	BKF	Wed, Jul 31, 1996	17.75	18.00	17.75	17.88
1477	AMEX	BKF	Tue, Jul 30, 1996	17.88	17.88	17.75	17.88
1476	AMEX	BKF	Mon, Jul 29, 1996	17.50	17.88	17.50	17.75
1475	AMEX	BKF	Fri, Jul 26, 1996	17.50	17.63	17.50	17.50
1474	AMEX	BKF	Thu, Jul 25, 1996	17.38	17.63	17.38	17.50
1473	AMEX	BKF	Wed, Jul 24, 1996	17.38	17.63	17.25	17.25
1472	AMEX	BKF	Tue, Jul 23, 1996	18.38	18.50	18.00	18.00
1471	AMEX	BKF	Mon, Jul 22, 1996	18.63	18.63	18.13	18.25
1470	AMEX	BKF	Fri, Jul 19, 1996	18.75	19.00	18.75	18.88
1469	AMEX	BKF	Thu, Jul 18, 1996	18.50	18.88	18.50	18.88
1468	AMEX	BKF	Wed, Jul 17, 1996	18.50	18.63	18.38	18.50
1467	AMEX	BKF	Tue, Jul 16, 1996	18.63	18.75	17.88	18.13
1466	AMEX	BKF	Mon, Jul 15, 1996	18.75	18.75	18.63	18.63
1465	AMEX	BKF	Fri, Jul 12, 1996	18.50	18.75	18.50	18.75
1464	AMEX	BKF	Thu, Jul 11, 1996	18.63	18.75	18.50	18.50
1463	AMEX	BKF	Wed, Jul 10, 1996	18.75	18.88	18.75	18.75
1462	AMEX	BKF	Tue, Jul 9, 1996	18.63	18.88	18.63	18.88
1461	AMEX	BKF	Mon, Jul 8, 1996	18.63	18.88	18.63	18.75
1460	AMEX	BKF	Fri, Jul 5, 1996	18.75	18.75	18.63	18.63
1459	AMEX	BKF	Wed, Jul 3, 1996	19.13	19.13	18.88	18.88
1458	AMEX	BKF	Tue, Jul 2, 1996	19.13	19.13	19.00	19.13
1457	AMEX	BKF	Mon, Jul 1, 1996	19.00	19.13	18.88	19.00
1456	AMEX	BKF	Fri, Jun 28, 1996	19.00	19.25	18.88	19.13
1455	AMEX	BKF	Thu, Jun 27, 1996	19.25	19.25	19.00	19.13
1454	AMEX	BKF	Wed, Jun 26, 1996	19.63	19.63	19.13	19.25
1453	AMEX	BKF	Tue, Jun 25, 1996	19.63	19.75	19.63	19.75
1452	AMEX	BKF	Mon, Jun 24, 1996	19.63	19.75	19.63	19.63
1451	AMEX	BKF	Fri, Jun 21, 1996	19.63	19.75	19.50	19.63
1450	AMEX	BKF	Thu, Jun 20, 1996	19.63	19.75	19.63	19.75
1449	AMEX	BKF	Wed, Jun 19, 1996	19.63	19.63	19.63	19.63
1448	AMEX	BKF	Tue, Jun 18, 1996	19.88	19.88	19.75	19.75
1447	AMEX	BKF	Mon, Jun 17, 1996	19.63	19.88	19.63	19.75
1446	AMEX	BKF	Fri, Jun 14, 1996	19.75	19.88	19.63	19.75
1445	AMEX	BKF	Thu, Jun 13, 1996	20.25	20.25	19.75	19.75
1444	AMEX	BKF	Wed, Jun 12, 1996	20.13	20.25	19.88	19.88
1443	AMEX	BKF	Tue, Jun 11, 1996	19.88	20.13	19.88	20.00
1442	AMEX	BKF	Mon, Jun 10, 1996	19.63	20.00	19.63	19.88
1441	AMEX	BKF	Fri, Jun 7, 1996	19.63	19.75	19.50	19.63
1440	AMEX	BKF	Thu, Jun 6, 1996	19.75	19.75	19.63	19.63
1439	AMEX	BKF	Wed, Jun 5, 1996	19.75	19.75	19.50	19.63
1438	AMEX	BKF	Tue, Jun 4, 1996	19.63	19.75	19.50	19.75
1437	AMEX	BKF	Mon, Jun 3, 1996	19.50	19.63	19.50	19.50
1436	AMEX	BKF	Fri, May 31, 1996	19.38	19.50	19.38	19.50
1435	AMEX	BKF	Thu, May 30, 1996	19.38	19.50	19.38	19.38
1434	AMEX	BKF	Wed, May 29, 1996	19.38	19.50	19.25	19.38
1433	AMEX	BKF	Tue, May 28, 1996	19.50	19.63	19.25	19.38
1432	AMEX	BKF	Fri, May 24, 1996	19.63	19.75	19.50	19.50
1431	AMEX	BKF	Thu, May 23, 1996	19.75	19.88	19.63	19.63
1430	AMEX	BKF	Wed, May 22, 1996	19.75	19.88	19.75	19.75
1429	AMEX	BKF	Tue, May 21, 1996	19.88	19.88	19.75	19.88
1428	AMEX	BKF	Mon, May 20, 1996	19.63	19.75	19.63	19.75
1427	AMEX	BKF	Fri, May 17, 1996	19.63	19.75	19.50	19.63
1426	AMEX	BKF	Thu, May 16, 1996	19.63	19.63	19.50	19.63
1425	AMEX	BKF	Wed, May 15, 1996	19.63	19.75	19.50	19.75
1424	AMEX	BKF	Tue, May 14, 1996	19.50	19.75	19.50	19.50
1423	AMEX	BKF	Mon, May 13, 1996	19.50	19.63	19.50	19.63
1422	AMEX	BKF	Fri, May 10, 1996	19.75	19.88	19.63	19.63
1421	AMEX	BKF	Thu, May 9, 1996	19.50	19.75	19.50	19.63
1420	AMEX	BKF	Wed, May 8, 1996	19.50	19.50	19.38	19.38
1419	AMEX	BKF	Tue, May 7, 1996	19.50	19.63	19.38	19.38
1418	AMEX	BKF	Mon, May 6, 1996	19.25	19.63	19.25	19.50
1417	AMEX	BKF	Fri, May 3, 1996	19.25	19.38	19.25	19.25
1416	AMEX	BKF	Thu, May 2, 1996	19.13	19.38	19.13	19.25
1415	AMEX	BKF	Wed, May 1, 1996	19.38	19.50	19.25	19.25
1414	AMEX	BKF	Tue, Apr 30, 1996	19.25	19.38	19.25	19.25
1413	AMEX	BKF	Mon, Apr 29, 1996	19.00	19.38	19.00	19.25
1412	AMEX	BKF	Fri, Apr 26, 1996	18.88	19.13	18.88	19.13
1411	AMEX	BKF	Thu, Apr 25, 1996	18.88	19.00	18.88	19.00
1410	AMEX	BKF	Wed, Apr 24, 1996	18.88	19.00	18.88	19.00
1409	AMEX	BKF	Tue, Apr 23, 1996	18.88	19.00	18.88	19.00
1408	AMEX	BKF	Mon, Apr 22, 1996	18.50	18.75	18.50	18.75
1407	AMEX	BKF	Fri, Apr 19, 1996	18.50	18.50	18.38	18.38
1406	AMEX	BKF	Thu, Apr 18, 1996	18.50	18.50	18.38	18.50
1405	AMEX	BKF	Wed, Apr 17, 1996	18.38	18.50	18.38	18.50
1404	AMEX	BKF	Tue, Apr 16, 1996	18.38	18.50	18.38	18.38
1403	AMEX	BKF	Mon, Apr 15, 1996	18.50	18.50	18.38	18.38
1402	AMEX	BKF	Fri, Apr 12, 1996	18.38	18.50	18.38	18.50
1401	AMEX	BKF	Thu, Apr 11, 1996	18.38	18.50	18.38	18.38
1400	AMEX	BKF	Wed, Apr 10, 1996	18.38	18.50	18.38	18.38
1399	AMEX	BKF	Tue, Apr 9, 1996	18.25	18.50	18.25	18.38
1398	AMEX	BKF	Mon, Apr 8, 1996	18.25	18.38	18.13	18.25
1397	AMEX	BKF	Thu, Apr 4, 1996	18.38	18.50	18.38	18.38
1396	AMEX	BKF	Wed, Apr 3, 1996	18.38	18.38	18.25	18.25
1395	AMEX	BKF	Tue, Apr 2, 1996	18.38	18.38	18.25	18.38
1394	AMEX	BKF	Mon, Apr 1, 1996	18.38	18.38	18.25	18.25
1393	AMEX	BKF	Fri, Mar 29, 1996	18.38	18.50	18.25	18.50
1392	AMEX	BKF	Thu, Mar 28, 1996	18.25	18.38	18.25	18.38
1391	AMEX	BKF	Wed, Mar 27, 1996	18.38	18.38	18.25	18.25
1390	AMEX	BKF	Tue, Mar 26, 1996	18.38	18.38	18.25	18.38
1389	AMEX	BKF	Mon, Mar 25, 1996	18.38	18.38	18.25	18.38
1388	AMEX	BKF	Fri, Mar 22, 1996	18.25	18.38	18.25	18.25
1387	AMEX	BKF	Thu, Mar 21, 1996	18.25	18.38	18.25	18.25
1386	AMEX	BKF	Wed, Mar 20, 1996	18.25	18.38	18.25	18.25
1385	AMEX	BKF	Tue, Mar 19, 1996	18.25	18.38	18.25	18.25
1384	AMEX	BKF	Mon, Mar 18, 1996	18.13	18.38	18.13	18.38
1383	AMEX	BKF	Fri, Mar 15, 1996	18.25	18.25	18.13	18.25
1382	AMEX	BKF	Thu, Mar 14, 1996	18.25	18.38	18.13	18.38
1381	AMEX	BKF	Wed, Mar 13, 1996	18.13	18.25	18.13	18.13
1380	AMEX	BKF	Tue, Mar 12, 1996	18.25	18.38	18.13	18.13
1379	AMEX	BKF	Mon, Mar 11, 1996	18.13	18.38	18.13	18.38
1378	AMEX	BKF	Fri, Mar 8, 1996	18.50	18.50	18.13	18.13
1377	AMEX	BKF	Thu, Mar 7, 1996	18.50	18.63	18.50	18.63
1376	AMEX	BKF	Wed, Mar 6, 1996	18.50	18.63	18.38	18.50
1375	AMEX	BKF	Tue, Mar 5, 1996	18.50	18.63	18.38	18.50
1374	AMEX	BKF	Mon, Mar 4, 1996	18.50	18.63	18.50	18.63
1373	AMEX	BKF	Fri, Mar 1, 1996	18.50	18.63	18.38	18.63
1372	AMEX	BKF	Thu, Feb 29, 1996	18.38	18.50	18.38	18.38
1371	AMEX	BKF	Wed, Feb 28, 1996	18.50	18.63	18.50	18.50
1370	AMEX	BKF	Tue, Feb 27, 1996	18.38	18.50	18.38	18.38
1369	AMEX	BKF	Mon, Feb 26, 1996	18.38	18.50	18.38	18.50
1368	AMEX	BKF	Fri, Feb 23, 1996	18.50	18.50	18.25	18.50
1367	AMEX	BKF	Thu, Feb 22, 1996	18.38	18.50	18.25	18.38
1366	AMEX	BKF	Wed, Feb 21, 1996	18.25	18.38	18.25	18.38
1365	AMEX	BKF	Tue, Feb 20, 1996	18.25	18.38	18.25	18.25
1364	AMEX	BKF	Fri, Feb 16, 1996	18.50	18.50	18.25	18.38
1363	AMEX	BKF	Thu, Feb 15, 1996	18.38	18.50	18.38	18.38
1362	AMEX	BKF	Wed, Feb 14, 1996	18.63	18.63	18.38	18.50
1361	AMEX	BKF	Tue, Feb 13, 1996	18.38	18.63	18.38	18.50
1360	AMEX	BKF	Mon, Feb 12, 1996	18.50	18.75	18.50	18.63
1359	AMEX	BKF	Fri, Feb 9, 1996	18.50	18.63	18.50	18.50
1358	AMEX	BKF	Thu, Feb 8, 1996	18.50	18.50	18.38	18.50
1357	AMEX	BKF	Wed, Feb 7, 1996	18.38	18.63	18.38	18.50
1356	AMEX	BKF	Tue, Feb 6, 1996	18.25	18.38	18.13	18.38
1355	AMEX	BKF	Mon, Feb 5, 1996	18.25	18.25	18.13	18.25
1354	AMEX	BKF	Fri, Feb 2, 1996	18.00	18.13	18.00	18.13
1353	AMEX	BKF	Thu, Feb 1, 1996	18.00	18.13	18.00	18.13
1352	AMEX	BKF	Wed, Jan 31, 1996	18.13	18.25	18.00	18.13
1351	AMEX	BKF	Tue, Jan 30, 1996	18.13	18.25	18.00	18.00
1350	AMEX	BKF	Mon, Jan 29, 1996	17.88	18.13	17.75	18.00
1349	AMEX	BKF	Fri, Jan 26, 1996	17.75	17.88	17.63	17.88
1348	AMEX	BKF	Thu, Jan 25, 1996	17.63	17.75	17.50	17.75
1347	AMEX	BKF	Wed, Jan 24, 1996	17.63	17.63	17.50	17.63
1346	AMEX	BKF	Tue, Jan 23, 1996	17.50	17.50	17.38	17.50
1345	AMEX	BKF	Mon, Jan 22, 1996	17.00	17.38	17.00	17.38
1344	AMEX	BKF	Fri, Jan 19, 1996	16.75	17.00	16.75	16.88
1343	AMEX	BKF	Thu, Jan 18, 1996	16.75	16.88	16.75	16.88
1342	AMEX	BKF	Wed, Jan 17, 1996	16.88	17.00	16.75	16.75
1341	AMEX	BKF	Tue, Jan 16, 1996	17.00	17.00	16.88	16.88
1340	AMEX	BKF	Mon, Jan 15, 1996	17.00	17.13	16.88	17.00
1339	AMEX	BKF	Fri, Jan 12, 1996	17.13	17.13	16.88	17.13
1338	AMEX	BKF	Thu, Jan 11, 1996	16.88	17.00	16.75	17.00
1337	AMEX	BKF	Wed, Jan 10, 1996	16.75	16.88	16.75	16.75
1336	AMEX	BKF	Tue, Jan 9, 1996	16.88	17.00	16.75	16.75
1335	AMEX	BKF	Mon, Jan 8, 1996	16.88	17.13	16.88	16.88
1334	AMEX	BKF	Fri, Jan 5, 1996	16.88	17.13	16.88	17.13
1333	AMEX	BKF	Thu, Jan 4, 1996	17.13	17.25	16.88	16.88
1332	AMEX	BKF	Wed, Jan 3, 1996	17.00	17.25	17.00	17.25
1331	AMEX	BKF	Tue, Jan 2, 1996	16.88	17.13	16.75	17.13
1330	AMEX	BKF	Fri, Dec 29, 1995	16.75	16.88	16.63	16.75
1329	AMEX	BKF	Thu, Dec 28, 1995	16.75	16.88	16.75	16.88
1328	AMEX	BKF	Wed, Dec 27, 1995	16.63	16.75	16.63	16.63
1327	AMEX	BKF	Tue, Dec 26, 1995	16.63	16.75	16.63	16.63
1326	AMEX	BKF	Fri, Dec 22, 1995	16.50	16.63	16.50	16.50
1325	AMEX	BKF	Thu, Dec 21, 1995	16.50	16.63	16.50	16.50
1324	AMEX	BKF	Wed, Dec 20, 1995	16.50	16.75	16.50	16.63
1323	AMEX	BKF	Tue, Dec 19, 1995	16.38	16.50	16.38	16.38
1322	AMEX	BKF	Mon, Dec 18, 1995	16.38	16.50	16.25	16.25
1321	AMEX	BKF	Fri, Dec 15, 1995	16.50	16.63	16.38	16.50
1320	AMEX	BKF	Thu, Dec 14, 1995	16.63	16.75	16.50	16.63
1319	AMEX	BKF	Wed, Dec 13, 1995	16.75	16.75	16.63	16.63
1318	AMEX	BKF	Tue, Dec 12, 1995	16.88	16.88	16.75	16.75
1317	AMEX	BKF	Mon, Dec 11, 1995	16.75	17.00	16.75	16.88
1316	AMEX	BKF	Fri, Dec 8, 1995	17.00	17.00	16.88	16.88
1315	AMEX	BKF	Thu, Dec 7, 1995	16.88	17.00	16.88	16.88
1314	AMEX	BKF	Wed, Dec 6, 1995	17.00	17.00	16.88	16.88
1313	AMEX	BKF	Tue, Dec 5, 1995	16.75	17.00	16.75	16.88
1312	AMEX	BKF	Mon, Dec 4, 1995	16.88	17.00	16.75	17.00
1311	AMEX	BKF	Fri, Dec 1, 1995	17.00	17.00	16.75	16.88
1310	AMEX	BKF	Thu, Nov 30, 1995	17.00	17.00	16.75	16.88
1309	AMEX	BKF	Wed, Nov 29, 1995	16.50	17.13	16.50	17.00
1308	AMEX	BKF	Tue, Nov 28, 1995	16.50	16.63	16.38	16.63
1307	AMEX	BKF	Mon, Nov 27, 1995	16.50	16.63	16.38	16.50
1306	AMEX	BKF	Fri, Nov 24, 1995	16.75	16.88	16.75	16.88
1305	AMEX	BKF	Wed, Nov 22, 1995	16.63	16.88	16.63	16.75
1304	AMEX	BKF	Tue, Nov 21, 1995	16.63	16.75	16.63	16.75
1303	AMEX	BKF	Mon, Nov 20, 1995	16.38	16.75	16.38	16.50
1302	AMEX	BKF	Fri, Nov 17, 1995	16.25	16.38	16.25	16.38
1301	AMEX	BKF	Thu, Nov 16, 1995	16.38	16.38	16.25	16.25
1300	AMEX	BKF	Wed, Nov 15, 1995	16.25	16.38	16.13	16.25
1299	AMEX	BKF	Tue, Nov 14, 1995	16.25	16.38	16.25	16.38
1298	AMEX	BKF	Mon, Nov 13, 1995	16.13	16.38	16.13	16.38
1297	AMEX	BKF	Fri, Nov 10, 1995	17.38	17.63	17.38	17.50
1296	AMEX	BKF	Thu, Nov 9, 1995	17.38	17.50	17.38	17.50
1295	AMEX	BKF	Wed, Nov 8, 1995	17.38	17.38	17.25	17.38
1294	AMEX	BKF	Tue, Nov 7, 1995	17.38	17.50	17.25	17.25
1293	AMEX	BKF	Mon, Nov 6, 1995	17.50	17.50	17.38	17.38
1292	AMEX	BKF	Fri, Nov 3, 1995	17.00	17.38	17.00	17.38
1291	AMEX	BKF	Thu, Nov 2, 1995	16.88	17.13	16.88	17.13
1290	AMEX	BKF	Wed, Nov 1, 1995	16.88	17.00	16.88	16.88
1289	AMEX	BKF	Tue, Oct 31, 1995	16.88	17.00	16.88	17.00
1288	AMEX	BKF	Mon, Oct 30, 1995	16.75	16.88	16.75	16.75
1287	AMEX	BKF	Fri, Oct 27, 1995	16.88	16.88	16.63	16.63
1286	AMEX	BKF	Thu, Oct 26, 1995	16.88	17.00	16.75	16.75
1285	AMEX	BKF	Wed, Oct 25, 1995	17.13	17.13	16.88	16.88
1284	AMEX	BKF	Tue, Oct 24, 1995	17.00	17.13	17.00	17.13
1283	AMEX	BKF	Mon, Oct 23, 1995	17.00	17.00	16.88	17.00
1282	AMEX	BKF	Fri, Oct 20, 1995	17.13	17.25	17.13	17.13
1281	AMEX	BKF	Thu, Oct 19, 1995	17.13	17.25	17.13	17.13
1280	AMEX	BKF	Wed, Oct 18, 1995	17.13	17.25	17.00	17.13
1279	AMEX	BKF	Tue, Oct 17, 1995	17.00	17.13	17.00	17.13
1278	AMEX	BKF	Mon, Oct 16, 1995	16.88	17.13	16.88	17.00
1277	AMEX	BKF	Fri, Oct 13, 1995	16.88	17.13	16.88	17.00
1276	AMEX	BKF	Thu, Oct 12, 1995	16.88	16.88	16.75	16.88
1275	AMEX	BKF	Wed, Oct 11, 1995	16.75	16.88	16.75	16.88
1274	AMEX	BKF	Tue, Oct 10, 1995	16.88	16.88	16.50	16.63
1273	AMEX	BKF	Mon, Oct 9, 1995	16.88	17.00	16.88	16.88
1272	AMEX	BKF	Fri, Oct 6, 1995	17.00	17.00	16.88	17.00
1271	AMEX	BKF	Thu, Oct 5, 1995	16.88	17.00	16.88	16.88
1270	AMEX	BKF	Wed, Oct 4, 1995	17.00	17.00	16.88	16.88
1269	AMEX	BKF	Tue, Oct 3, 1995	17.00	17.00	16.88	17.00
1268	AMEX	BKF	Mon, Oct 2, 1995	17.00	17.13	17.00	17.13
1267	AMEX	BKF	Fri, Sep 29, 1995	17.13	17.13	17.00	17.00
1266	AMEX	BKF	Thu, Sep 28, 1995	17.00	17.13	17.00	17.13
1265	AMEX	BKF	Wed, Sep 27, 1995	17.00	17.13	16.88	17.13
1264	AMEX	BKF	Tue, Sep 26, 1995	17.00	17.25	17.00	17.25
1263	AMEX	BKF	Mon, Sep 25, 1995	17.00	17.13	17.00	17.13
1262	AMEX	BKF	Fri, Sep 22, 1995	17.00	17.13	16.88	17.00
1261	AMEX	BKF	Thu, Sep 21, 1995	17.25	17.25	17.00	17.00
1260	AMEX	BKF	Wed, Sep 20, 1995	17.25	17.25	17.13	17.25
1259	AMEX	BKF	Tue, Sep 19, 1995	17.25	17.25	17.13	17.13
1258	AMEX	BKF	Mon, Sep 18, 1995	17.13	17.25	17.13	17.25
1257	AMEX	BKF	Fri, Sep 15, 1995	17.25	17.38	17.13	17.13
1256	AMEX	BKF	Thu, Sep 14, 1995	17.13	17.25	17.13	17.25
1255	AMEX	BKF	Wed, Sep 13, 1995	17.13	17.38	17.13	17.25
1254	AMEX	BKF	Tue, Sep 12, 1995	17.00	17.25	17.00	17.25
1253	AMEX	BKF	Mon, Sep 11, 1995	17.13	17.25	17.00	17.00
1252	AMEX	BKF	Fri, Sep 8, 1995	17.00	17.13	17.00	17.00
1251	AMEX	BKF	Thu, Sep 7, 1995	17.00	17.13	16.88	16.88
1250	AMEX	BKF	Wed, Sep 6, 1995	17.00	17.13	16.88	17.00
1249	AMEX	BKF	Tue, Sep 5, 1995	16.75	17.00	16.75	17.00
1248	AMEX	BKF	Fri, Sep 1, 1995	16.63	16.88	16.63	16.88
1247	AMEX	BKF	Thu, Aug 31, 1995	16.75	16.75	16.63	16.75
1246	AMEX	BKF	Wed, Aug 30, 1995	16.63	16.75	16.63	16.75
1245	AMEX	BKF	Tue, Aug 29, 1995	16.63	16.63	16.38	16.50
1244	AMEX	BKF	Mon, Aug 28, 1995	16.63	16.63	16.50	16.63
1243	AMEX	BKF	Fri, Aug 25, 1995	16.75	16.88	16.63	16.75
1242	AMEX	BKF	Thu, Aug 24, 1995	16.63	16.75	16.63	16.75
1241	AMEX	BKF	Wed, Aug 23, 1995	16.75	16.75	16.63	16.75
1240	AMEX	BKF	Tue, Aug 22, 1995	16.63	16.75	16.63	16.75
1239	AMEX	BKF	Mon, Aug 21, 1995	16.50	16.75	16.50	16.75
1238	AMEX	BKF	Fri, Aug 18, 1995	16.25	16.50	16.25	16.50
1237	AMEX	BKF	Thu, Aug 17, 1995	16.38	16.38	16.25	16.25
1236	AMEX	BKF	Wed, Aug 16, 1995	16.25	16.38	16.13	16.38
1235	AMEX	BKF	Tue, Aug 15, 1995	16.13	16.25	16.13	16.25
1234	AMEX	BKF	Mon, Aug 14, 1995	16.13	16.25	16.13	16.13
1233	AMEX	BKF	Fri, Aug 11, 1995	16.38	16.38	16.13	16.13
1232	AMEX	BKF	Thu, Aug 10, 1995	16.50	16.50	16.38	16.38
1231	AMEX	BKF	Wed, Aug 9, 1995	16.38	16.50	16.25	16.50
1230	AMEX	BKF	Tue, Aug 8, 1995	16.25	16.38	16.25	16.38
1229	AMEX	BKF	Mon, Aug 7, 1995	16.25	16.38	16.13	16.25
1228	AMEX	BKF	Fri, Aug 4, 1995	16.13	16.25	16.13	16.13
1227	AMEX	BKF	Thu, Aug 3, 1995	16.50	16.50	16.13	16.13
1226	AMEX	BKF	Wed, Aug 2, 1995	16.50	16.50	16.38	16.38
1225	AMEX	BKF	Tue, Aug 1, 1995	16.50	16.50	16.38	16.38
1224	AMEX	BKF	Mon, Jul 31, 1995	16.50	16.50	16.38	16.38
1223	AMEX	BKF	Fri, Jul 28, 1995	16.50	16.50	16.38	16.38
1222	AMEX	BKF	Thu, Jul 27, 1995	16.38	16.50	16.38	16.38
1221	AMEX	BKF	Wed, Jul 26, 1995	16.38	16.50	16.25	16.50
1220	AMEX	BKF	Tue, Jul 25, 1995	16.25	16.38	16.13	16.25
1219	AMEX	BKF	Mon, Jul 24, 1995	16.25	16.25	16.13	16.25
1218	AMEX	BKF	Fri, Jul 21, 1995	16.13	16.25	16.13	16.13
1217	AMEX	BKF	Thu, Jul 20, 1995	16.00	16.25	16.00	16.13
1216	AMEX	BKF	Wed, Jul 19, 1995	16.25	16.38	16.00	16.00
1215	AMEX	BKF	Tue, Jul 18, 1995	16.63	16.63	16.25	16.38
1214	AMEX	BKF	Mon, Jul 17, 1995	16.25	16.63	16.25	16.50
1213	AMEX	BKF	Fri, Jul 14, 1995	16.25	16.38	16.13	16.38
1212	AMEX	BKF	Thu, Jul 13, 1995	16.38	16.50	16.38	16.50
1211	AMEX	BKF	Wed, Jul 12, 1995	16.50	16.50	16.38	16.50
1210	AMEX	BKF	Tue, Jul 11, 1995	16.38	16.50	16.38	16.50
1209	AMEX	BKF	Mon, Jul 10, 1995	16.38	16.50	16.38	16.50
1208	AMEX	BKF	Fri, Jul 7, 1995	16.13	16.50	16.13	16.38
1207	AMEX	BKF	Thu, Jul 6, 1995	16.00	16.25	16.00	16.25
1206	AMEX	BKF	Wed, Jul 5, 1995	16.13	16.13	16.00	16.13
1205	AMEX	BKF	Mon, Jul 3, 1995	15.88	16.00	15.88	16.00
1204	AMEX	BKF	Fri, Jun 30, 1995	16.13	16.13	16.00	16.00
1203	AMEX	BKF	Thu, Jun 29, 1995	16.00	16.13	16.00	16.00
1202	AMEX	BKF	Wed, Jun 28, 1995	16.00	16.13	16.00	16.00
1201	AMEX	BKF	Tue, Jun 27, 1995	16.00	16.13	16.00	16.13
1200	AMEX	BKF	Mon, Jun 26, 1995	16.00	16.13	16.00	16.00
1199	AMEX	BKF	Fri, Jun 23, 1995	16.00	16.13	16.00	16.00
1198	AMEX	BKF	Thu, Jun 22, 1995	16.00	16.13	16.00	16.00
1197	AMEX	BKF	Wed, Jun 21, 1995	16.00	16.13	15.88	15.88
1196	AMEX	BKF	Tue, Jun 20, 1995	16.00	16.13	15.88	15.88
1195	AMEX	BKF	Mon, Jun 19, 1995	16.00	16.13	15.88	16.00
1194	AMEX	BKF	Fri, Jun 16, 1995	15.75	16.00	15.75	15.88
1193	AMEX	BKF	Thu, Jun 15, 1995	15.88	15.88	15.75	15.88
1192	AMEX	BKF	Wed, Jun 14, 1995	15.88	15.88	15.75	15.75
1191	AMEX	BKF	Tue, Jun 13, 1995	16.00	16.00	15.88	15.88
1190	AMEX	BKF	Mon, Jun 12, 1995	16.00	16.00	15.88	16.00
1189	AMEX	BKF	Fri, Jun 9, 1995	15.88	16.00	15.75	16.00
1188	AMEX	BKF	Thu, Jun 8, 1995	15.88	16.00	15.88	15.88
1187	AMEX	BKF	Wed, Jun 7, 1995	15.88	16.00	15.75	15.75
1186	AMEX	BKF	Tue, Jun 6, 1995	15.88	16.00	15.88	15.88
1185	AMEX	BKF	Mon, Jun 5, 1995	15.75	16.00	15.63	15.88
1184	AMEX	BKF	Fri, Jun 2, 1995	15.75	15.88	15.63	15.63
1183	AMEX	BKF	Thu, Jun 1, 1995	15.63	15.88	15.63	15.75
1182	AMEX	BKF	Wed, May 31, 1995	15.63	15.75	15.63	15.75
1181	AMEX	BKF	Tue, May 30, 1995	15.75	15.75	15.63	15.63
1180	AMEX	BKF	Fri, May 26, 1995	15.75	15.75	15.63	15.75
1179	AMEX	BKF	Thu, May 25, 1995	15.63	15.75	15.63	15.75
1178	AMEX	BKF	Wed, May 24, 1995	15.63	15.75	15.63	15.75
1177	AMEX	BKF	Tue, May 23, 1995	15.75	15.75	15.63	15.75
1176	AMEX	BKF	Mon, May 22, 1995	15.63	15.75	15.50	15.63
1175	AMEX	BKF	Fri, May 19, 1995	15.63	15.63	15.50	15.63
1174	AMEX	BKF	Thu, May 18, 1995	15.88	15.88	15.63	15.63
1173	AMEX	BKF	Wed, May 17, 1995	15.75	15.88	15.63	15.63
1172	AMEX	BKF	Tue, May 16, 1995	15.63	15.88	15.63	15.75
1171	AMEX	BKF	Mon, May 15, 1995	15.63	15.75	15.63	15.63
1170	AMEX	BKF	Fri, May 12, 1995	15.63	15.75	15.63	15.75
1169	AMEX	BKF	Thu, May 11, 1995	15.50	15.75	15.50	15.50
1168	AMEX	BKF	Wed, May 10, 1995	15.50	15.75	15.50	15.50
1167	AMEX	BKF	Tue, May 9, 1995	15.63	15.75	15.63	15.75
1166	AMEX	BKF	Mon, May 8, 1995	15.63	15.75	15.63	15.75
1165	AMEX	BKF	Fri, May 5, 1995	15.75	15.75	15.63	15.63
1164	AMEX	BKF	Thu, May 4, 1995	15.75	15.75	15.50	15.75
1163	AMEX	BKF	Wed, May 3, 1995	15.50	15.75	15.50	15.63
1162	AMEX	BKF	Tue, May 2, 1995	15.50	15.63	15.50	15.50
1161	AMEX	BKF	Mon, May 1, 1995	15.63	15.63	15.50	15.50
1160	AMEX	BKF	Fri, Apr 28, 1995	15.63	15.63	15.50	15.50
1159	AMEX	BKF	Thu, Apr 27, 1995	15.50	15.63	15.50	15.63
1158	AMEX	BKF	Wed, Apr 26, 1995	15.63	15.63	15.50	15.50
1157	AMEX	BKF	Tue, Apr 25, 1995	15.50	15.63	15.50	15.50
1156	AMEX	BKF	Mon, Apr 24, 1995	15.63	15.63	15.50	15.63
1155	AMEX	BKF	Fri, Apr 21, 1995	15.50	15.63	15.50	15.63
1154	AMEX	BKF	Thu, Apr 20, 1995	15.50	15.50	15.25	15.38
1153	AMEX	BKF	Wed, Apr 19, 1995	15.50	15.50	15.38	15.50
1152	AMEX	BKF	Tue, Apr 18, 1995	15.50	15.63	15.38	15.50
1151	AMEX	BKF	Mon, Apr 17, 1995	15.50	15.50	15.38	15.38
1150	AMEX	BKF	Thu, Apr 13, 1995	15.38	15.50	15.38	15.50
1149	AMEX	BKF	Wed, Apr 12, 1995	15.50	15.50	15.38	15.38
1148	AMEX	BKF	Tue, Apr 11, 1995	15.38	15.63	15.38	15.50
1147	AMEX	BKF	Mon, Apr 10, 1995	15.50	15.50	15.38	15.38
1146	AMEX	BKF	Fri, Apr 7, 1995	15.25	15.38	15.25	15.38
1145	AMEX	BKF	Thu, Apr 6, 1995	15.25	15.38	15.25	15.38
1144	AMEX	BKF	Wed, Apr 5, 1995	15.38	15.38	15.25	15.25
1143	AMEX	BKF	Tue, Apr 4, 1995	15.38	15.38	15.25	15.38
1142	AMEX	BKF	Mon, Apr 3, 1995	15.25	15.38	15.25	15.38
1141	AMEX	BKF	Fri, Mar 31, 1995	15.25	15.38	15.25	15.25
1140	AMEX	BKF	Thu, Mar 30, 1995	15.25	15.38	15.25	15.25
1139	AMEX	BKF	Wed, Mar 29, 1995	15.38	15.38	15.25	15.25
1138	AMEX	BKF	Tue, Mar 28, 1995	15.38	15.38	15.25	15.38
1137	AMEX	BKF	Mon, Mar 27, 1995	15.25	15.38	15.25	15.25
1136	AMEX	BKF	Fri, Mar 24, 1995	15.13	15.25	15.13	15.25
1135	AMEX	BKF	Thu, Mar 23, 1995	15.25	15.25	15.00	15.00
1134	AMEX	BKF	Wed, Mar 22, 1995	15.25	15.25	15.13	15.13
1133	AMEX	BKF	Tue, Mar 21, 1995	15.13	15.25	15.13	15.25
1132	AMEX	BKF	Mon, Mar 20, 1995	15.13	15.13	15.00	15.00
1131	AMEX	BKF	Fri, Mar 17, 1995	15.00	15.13	15.00	15.13
1130	AMEX	BKF	Thu, Mar 16, 1995	15.13	15.13	15.00	15.13
1129	AMEX	BKF	Wed, Mar 15, 1995	15.13	15.25	15.00	15.13
1128	AMEX	BKF	Tue, Mar 14, 1995	15.00	15.13	14.88	15.13
1127	AMEX	BKF	Mon, Mar 13, 1995	14.88	15.00	14.75	15.00
1126	AMEX	BKF	Fri, Mar 10, 1995	14.75	14.88	14.63	14.88
1125	AMEX	BKF	Thu, Mar 9, 1995	14.63	14.75	14.63	14.75
1124	AMEX	BKF	Wed, Mar 8, 1995	14.75	14.75	14.63	14.63
1123	AMEX	BKF	Tue, Mar 7, 1995	14.88	14.88	14.63	14.63
1122	AMEX	BKF	Mon, Mar 6, 1995	14.75	14.88	14.75	14.75
1121	AMEX	BKF	Fri, Mar 3, 1995	14.75	14.88	14.75	14.75
1120	AMEX	BKF	Thu, Mar 2, 1995	14.75	14.88	14.75	14.75
1119	AMEX	BKF	Wed, Mar 1, 1995	14.88	14.88	14.75	14.75
1118	AMEX	BKF	Tue, Feb 28, 1995	14.75	14.88	14.75	14.88
1117	AMEX	BKF	Mon, Feb 27, 1995	14.75	14.88	14.75	14.75
1116	AMEX	BKF	Fri, Feb 24, 1995	15.00	15.13	14.88	14.88
1115	AMEX	BKF	Thu, Feb 23, 1995	14.75	15.00	14.75	15.00
1114	AMEX	BKF	Wed, Feb 22, 1995	14.75	14.88	14.75	14.88
1113	AMEX	BKF	Tue, Feb 21, 1995	15.00	15.13	14.75	14.75
1112	AMEX	BKF	Fri, Feb 17, 1995	15.13	15.13	15.00	15.00
1111	AMEX	BKF	Thu, Feb 16, 1995	15.00	15.13	15.00	15.13
1110	AMEX	BKF	Wed, Feb 15, 1995	15.00	15.13	15.00	15.00
1109	AMEX	BKF	Tue, Feb 14, 1995	15.00	15.13	15.00	15.00
1108	AMEX	BKF	Mon, Feb 13, 1995	14.88	15.00	14.88	14.88
1107	AMEX	BKF	Fri, Feb 10, 1995	14.75	14.88	14.63	14.88
1106	AMEX	BKF	Thu, Feb 9, 1995	14.50	14.75	14.50	14.63
1105	AMEX	BKF	Wed, Feb 8, 1995	14.50	14.63	14.38	14.50
1104	AMEX	BKF	Tue, Feb 7, 1995	14.50	14.50	14.38	14.38
1103	AMEX	BKF	Mon, Feb 6, 1995	14.50	14.50	14.38	14.38
1102	AMEX	BKF	Fri, Feb 3, 1995	14.38	14.50	14.38	14.50
1101	AMEX	BKF	Thu, Feb 2, 1995	14.38	14.50	14.38	14.50
1100	AMEX	BKF	Wed, Feb 1, 1995	14.25	14.50	14.25	14.50
1099	AMEX	BKF	Tue, Jan 31, 1995	14.50	14.50	14.38	14.50
1098	AMEX	BKF	Mon, Jan 30, 1995	14.50	14.50	14.25	14.38
1097	AMEX	BKF	Fri, Jan 27, 1995	14.38	14.50	14.38	14.50
1096	AMEX	BKF	Thu, Jan 26, 1995	14.38	14.38	14.25	14.38
1095	AMEX	BKF	Wed, Jan 25, 1995	14.38	14.38	14.25	14.38
1094	AMEX	BKF	Tue, Jan 24, 1995	14.25	14.38	14.25	14.25
1093	AMEX	BKF	Mon, Jan 23, 1995	14.25	14.25	14.13	14.13
1092	AMEX	BKF	Fri, Jan 20, 1995	14.13	14.25	14.13	14.13
1091	AMEX	BKF	Thu, Jan 19, 1995	14.25	14.25	14.13	14.25
1090	AMEX	BKF	Wed, Jan 18, 1995	14.25	14.38	14.13	14.25
1089	AMEX	BKF	Tue, Jan 17, 1995	14.25	14.38	14.13	14.38
1088	AMEX	BKF	Mon, Jan 16, 1995	14.13	14.25	14.13	14.13
1087	AMEX	BKF	Fri, Jan 13, 1995	14.13	14.25	14.00	14.13
1086	AMEX	BKF	Thu, Jan 12, 1995	14.00	14.25	14.00	14.13
1085	AMEX	BKF	Wed, Jan 11, 1995	14.13	14.25	14.00	14.25
1084	AMEX	BKF	Tue, Jan 10, 1995	14.13	14.25	14.00	14.13
1083	AMEX	BKF	Mon, Jan 9, 1995	13.88	14.13	13.88	14.13
1082	AMEX	BKF	Fri, Jan 6, 1995	14.00	14.13	13.88	14.00
1081	AMEX	BKF	Thu, Jan 5, 1995	13.88	14.00	13.88	14.00
1080	AMEX	BKF	Wed, Jan 4, 1995	13.75	14.00	13.75	14.00
1079	AMEX	BKF	Tue, Jan 3, 1995	13.88	13.88	13.75	13.75
1078	AMEX	BKF	Fri, Dec 30, 1994	13.50	13.75	13.50	13.75
1077	AMEX	BKF	Thu, Dec 29, 1994	13.50	13.63	13.38	13.50
1076	AMEX	BKF	Wed, Dec 28, 1994	13.50	13.63	13.50	13.63
1075	AMEX	BKF	Tue, Dec 27, 1994	13.63	13.75	13.50	13.50
1074	AMEX	BKF	Fri, Dec 23, 1994	13.63	13.75	13.50	13.63
1073	AMEX	BKF	Thu, Dec 22, 1994	13.63	13.75	13.63	13.75
1072	AMEX	BKF	Wed, Dec 21, 1994	13.63	13.75	13.63	13.75
1071	AMEX	BKF	Tue, Dec 20, 1994	13.75	13.75	13.63	13.75
1070	AMEX	BKF	Mon, Dec 19, 1994	13.75	13.75	13.63	13.75
1069	AMEX	BKF	Fri, Dec 16, 1994	13.88	13.88	13.63	13.75
1068	AMEX	BKF	Thu, Dec 15, 1994	13.75	13.75	13.63	13.75
1067	AMEX	BKF	Wed, Dec 14, 1994	13.63	13.75	13.63	13.63
1066	AMEX	BKF	Tue, Dec 13, 1994	13.63	13.75	13.50	13.75
1065	AMEX	BKF	Mon, Dec 12, 1994	13.75	14.00	13.63	13.75
1064	AMEX	BKF	Fri, Dec 9, 1994	14.00	14.00	13.75	13.88
1063	AMEX	BKF	Thu, Dec 8, 1994	14.38	14.38	14.00	14.13
1062	AMEX	BKF	Wed, Dec 7, 1994	14.25	14.38	14.13	14.13
1061	AMEX	BKF	Tue, Dec 6, 1994	14.25	14.38	14.25	14.25
1060	AMEX	BKF	Mon, Dec 5, 1994	14.38	14.38	14.13	14.13
1059	AMEX	BKF	Fri, Dec 2, 1994	14.25	14.38	14.13	14.13
1058	AMEX	BKF	Thu, Dec 1, 1994	14.25	14.38	14.13	14.38
1057	AMEX	BKF	Wed, Nov 30, 1994	14.38	14.38	14.13	14.13
1056	AMEX	BKF	Tue, Nov 29, 1994	14.25	14.50	14.25	14.25
1055	AMEX	BKF	Mon, Nov 28, 1994	14.25	14.38	14.00	14.25
1054	AMEX	BKF	Fri, Nov 25, 1994	14.38	14.38	14.13	14.25
1053	AMEX	BKF	Wed, Nov 23, 1994	14.25	14.38	14.13	14.25
1052	AMEX	BKF	Tue, Nov 22, 1994	14.63	14.63	14.25	14.25
1051	AMEX	BKF	Mon, Nov 21, 1994	14.38	14.63	14.38	14.63
1050	AMEX	BKF	Fri, Nov 18, 1994	14.25	14.38	14.13	14.25
1049	AMEX	BKF	Thu, Nov 17, 1994	14.25	14.38	14.13	14.25
1048	AMEX	BKF	Wed, Nov 16, 1994	14.63	14.63	14.38	14.38
1047	AMEX	BKF	Tue, Nov 15, 1994	14.75	14.75	14.50	14.63
1046	AMEX	BKF	Mon, Nov 14, 1994	14.63	14.75	14.50	14.75
1045	AMEX	BKF	Fri, Nov 11, 1994	14.75	14.75	14.50	14.63
1044	AMEX	BKF	Thu, Nov 10, 1994	14.75	14.75	14.63	14.63
1043	AMEX	BKF	Wed, Nov 9, 1994	14.63	14.88	14.63	14.63
1042	AMEX	BKF	Tue, Nov 8, 1994	14.63	14.88	14.50	14.50
1041	AMEX	BKF	Mon, Nov 7, 1994	16.25	16.38	16.00	16.13
1040	AMEX	BKF	Fri, Nov 4, 1994	16.00	16.38	16.00	16.13
1039	AMEX	BKF	Thu, Nov 3, 1994	16.00	16.38	15.88	16.00
1038	AMEX	BKF	Wed, Nov 2, 1994	16.00	16.13	15.88	16.00
1037	AMEX	BKF	Tue, Nov 1, 1994	16.13	16.25	16.00	16.00
1036	AMEX	BKF	Mon, Oct 31, 1994	16.25	16.38	16.13	16.38
1035	AMEX	BKF	Fri, Oct 28, 1994	16.00	16.25	16.00	16.25
1034	AMEX	BKF	Thu, Oct 27, 1994	16.00	16.00	16.00	16.00
1033	AMEX	BKF	Wed, Oct 26, 1994	16.00	16.13	15.88	16.13
1032	AMEX	BKF	Tue, Oct 25, 1994	16.00	16.00	15.88	16.00
1031	AMEX	BKF	Mon, Oct 24, 1994	16.13	16.13	16.00	16.00
1030	AMEX	BKF	Fri, Oct 21, 1994	16.25	16.25	16.13	16.25
1029	AMEX	BKF	Thu, Oct 20, 1994	16.38	16.38	16.13	16.13
1028	AMEX	BKF	Wed, Oct 19, 1994	16.38	16.38	16.25	16.38
1027	AMEX	BKF	Tue, Oct 18, 1994	16.50	16.50	16.13	16.25
1026	AMEX	BKF	Mon, Oct 17, 1994	16.38	16.50	16.25	16.50
1025	AMEX	BKF	Fri, Oct 14, 1994	16.25	16.38	16.25	16.38
1024	AMEX	BKF	Thu, Oct 13, 1994	16.50	16.50	16.38	16.38
1023	AMEX	BKF	Wed, Oct 12, 1994	16.38	16.50	16.38	16.50
1022	AMEX	BKF	Tue, Oct 11, 1994	16.25	16.50	16.25	16.50
1021	AMEX	BKF	Mon, Oct 10, 1994	16.13	16.25	16.00	16.13
1020	AMEX	BKF	Fri, Oct 7, 1994	16.13	16.13	15.88	16.00
1019	AMEX	BKF	Thu, Oct 6, 1994	16.00	16.00	16.00	16.00
1018	AMEX	BKF	Wed, Oct 5, 1994	16.13	16.13	15.88	15.88
1017	AMEX	BKF	Tue, Oct 4, 1994	16.25	16.25	16.13	16.13
1016	AMEX	BKF	Mon, Oct 3, 1994	16.25	16.25	16.13	16.25
1015	AMEX	BKF	Fri, Sep 30, 1994	16.13	16.25	16.13	16.25
1014	AMEX	BKF	Thu, Sep 29, 1994	16.38	16.38	16.13	16.25
1013	AMEX	BKF	Wed, Sep 28, 1994	16.13	16.38	16.13	16.25
1012	AMEX	BKF	Tue, Sep 27, 1994	16.13	16.25	16.13	16.13
1011	AMEX	BKF	Mon, Sep 26, 1994	16.25	16.25	16.13	16.25
1010	AMEX	BKF	Fri, Sep 23, 1994	16.25	16.38	16.25	16.25
1009	AMEX	BKF	Thu, Sep 22, 1994	16.25	16.38	16.25	16.25
1008	AMEX	BKF	Wed, Sep 21, 1994	16.50	16.50	16.25	16.38
1007	AMEX	BKF	Tue, Sep 20, 1994	16.75	16.75	16.50	16.50
1006	AMEX	BKF	Mon, Sep 19, 1994	16.88	17.00	16.75	16.75
1005	AMEX	BKF	Fri, Sep 16, 1994	16.88	16.88	16.75	16.88
1004	AMEX	BKF	Thu, Sep 15, 1994	16.88	16.88	16.75	16.88
1003	AMEX	BKF	Wed, Sep 14, 1994	16.88	16.88	16.75	16.88
1002	AMEX	BKF	Tue, Sep 13, 1994	16.75	16.88	16.75	16.75
1001	AMEX	BKF	Mon, Sep 12, 1994	16.75	16.88	16.75	16.88
1000	AMEX	BKF	Fri, Sep 9, 1994	17.00	17.00	16.75	16.88
999	AMEX	BKF	Thu, Sep 8, 1994	17.00	17.00	16.88	17.00
998	AMEX	BKF	Wed, Sep 7, 1994	16.75	16.88	16.75	16.88
997	AMEX	BKF	Tue, Sep 6, 1994	16.75	17.00	16.75	16.75
996	AMEX	BKF	Fri, Sep 2, 1994	16.88	17.00	16.75	16.75
995	AMEX	BKF	Thu, Sep 1, 1994	16.88	16.88	16.75	16.75
994	AMEX	BKF	Wed, Aug 31, 1994	16.88	17.00	16.88	16.88
993	AMEX	BKF	Tue, Aug 30, 1994	17.00	17.00	16.75	17.00
992	AMEX	BKF	Mon, Aug 29, 1994	16.88	17.00	16.75	17.00
991	AMEX	BKF	Fri, Aug 26, 1994	16.50	16.75	16.50	16.63
990	AMEX	BKF	Thu, Aug 25, 1994	16.50	16.63	16.50	16.50
989	AMEX	BKF	Wed, Aug 24, 1994	16.50	16.50	16.38	16.50
988	AMEX	BKF	Tue, Aug 23, 1994	16.38	16.50	16.38	16.50
987	AMEX	BKF	Mon, Aug 22, 1994	16.50	16.50	16.38	16.50
986	AMEX	BKF	Fri, Aug 19, 1994	16.38	16.50	16.38	16.50
985	AMEX	BKF	Thu, Aug 18, 1994	16.50	16.50	16.38	16.50
984	AMEX	BKF	Wed, Aug 17, 1994	16.38	16.50	16.38	16.38
983	AMEX	BKF	Tue, Aug 16, 1994	16.50	16.50	16.38	16.38
982	AMEX	BKF	Mon, Aug 15, 1994	16.38	16.50	16.25	16.38
981	AMEX	BKF	Fri, Aug 12, 1994	16.25	16.50	16.17	16.38
980	AMEX	BKF	Thu, Aug 11, 1994	16.25	16.50	16.25	16.25
979	AMEX	BKF	Wed, Aug 10, 1994	16.38	16.50	16.25	16.50
978	AMEX	BKF	Tue, Aug 9, 1994	16.63	16.63	16.38	16.38
977	AMEX	BKF	Mon, Aug 8, 1994	16.50	16.63	16.50	16.50
976	AMEX	BKF	Fri, Aug 5, 1994	16.25	16.63	16.25	16.63
975	AMEX	BKF	Thu, Aug 4, 1994	16.50	16.50	16.25	16.38
974	AMEX	BKF	Wed, Aug 3, 1994	16.50	16.50	16.38	16.38
973	AMEX	BKF	Tue, Aug 2, 1994	16.50	16.50	16.38	16.38
972	AMEX	BKF	Mon, Aug 1, 1994	16.50	16.50	16.38	16.50
971	AMEX	BKF	Fri, Jul 29, 1994	16.38	16.50	16.38	16.50
970	AMEX	BKF	Thu, Jul 28, 1994	16.25	16.50	16.25	16.25
969	AMEX	BKF	Wed, Jul 27, 1994	16.38	16.50	16.25	16.38
968	AMEX	BKF	Tue, Jul 26, 1994	16.50	16.50	16.38	16.50
967	AMEX	BKF	Mon, Jul 25, 1994	16.50	16.63	16.50	16.50
966	AMEX	BKF	Fri, Jul 22, 1994	16.75	16.75	16.50	16.50
965	AMEX	BKF	Thu, Jul 21, 1994	16.38	16.50	16.38	16.50
964	AMEX	BKF	Wed, Jul 20, 1994	16.63	16.63	16.38	16.50
963	AMEX	BKF	Tue, Jul 19, 1994	16.50	16.63	16.38	16.63
962	AMEX	BKF	Mon, Jul 18, 1994	16.38	16.50	16.38	16.50
961	AMEX	BKF	Fri, Jul 15, 1994	16.38	16.50	16.38	16.38
960	AMEX	BKF	Thu, Jul 14, 1994	16.25	16.38	16.13	16.25
959	AMEX	BKF	Wed, Jul 13, 1994	16.13	16.25	16.13	16.25
958	AMEX	BKF	Tue, Jul 12, 1994	16.38	16.38	16.13	16.13
957	AMEX	BKF	Mon, Jul 11, 1994	16.38	16.38	16.25	16.38
956	AMEX	BKF	Fri, Jul 8, 1994	16.38	16.38	16.25	16.38
955	AMEX	BKF	Thu, Jul 7, 1994	16.38	16.38	16.25	16.38
954	AMEX	BKF	Wed, Jul 6, 1994	16.38	16.50	16.25	16.38
953	AMEX	BKF	Tue, Jul 5, 1994	16.63	16.63	16.38	16.38
952	AMEX	BKF	Fri, Jul 1, 1994	16.50	16.63	16.50	16.50
951	AMEX	BKF	Thu, Jun 30, 1994	16.50	16.50	16.50	16.50
950	AMEX	BKF	Wed, Jun 29, 1994	16.50	16.63	16.50	16.63
949	AMEX	BKF	Tue, Jun 28, 1994	16.63	16.63	16.38	16.38
948	AMEX	BKF	Mon, Jun 27, 1994	16.75	16.75	16.38	16.63
947	AMEX	BKF	Fri, Jun 24, 1994	16.75	16.75	16.50	16.75
946	AMEX	BKF	Thu, Jun 23, 1994	16.88	16.88	16.75	16.88
945	AMEX	BKF	Wed, Jun 22, 1994	17.00	17.00	16.75	16.75
944	AMEX	BKF	Tue, Jun 21, 1994	17.00	17.00	16.50	16.75
943	AMEX	BKF	Mon, Jun 20, 1994	17.25	17.25	17.00	17.00
942	AMEX	BKF	Fri, Jun 17, 1994	17.38	17.38	17.13	17.38
941	AMEX	BKF	Thu, Jun 16, 1994	17.38	17.38	17.13	17.25
940	AMEX	BKF	Wed, Jun 15, 1994	17.25	17.38	17.25	17.25
939	AMEX	BKF	Tue, Jun 14, 1994	17.25	17.50	17.25	17.25
938	AMEX	BKF	Mon, Jun 13, 1994	17.38	17.38	17.13	17.25
937	AMEX	BKF	Fri, Jun 10, 1994	17.38	17.50	17.25	17.38
936	AMEX	BKF	Thu, Jun 9, 1994	17.25	17.38	17.25	17.38
935	AMEX	BKF	Wed, Jun 8, 1994	17.50	17.50	17.25	17.25
934	AMEX	BKF	Tue, Jun 7, 1994	17.25	17.38	17.25	17.38
933	AMEX	BKF	Mon, Jun 6, 1994	17.00	17.38	17.00	17.25
932	AMEX	BKF	Fri, Jun 3, 1994	17.25	17.25	16.88	16.88
931	AMEX	BKF	Thu, Jun 2, 1994	17.25	17.38	17.13	17.13
930	AMEX	BKF	Wed, Jun 1, 1994	17.00	17.25	17.00	17.25
929	AMEX	BKF	Tue, May 31, 1994	16.88	17.13	16.88	17.13
928	AMEX	BKF	Fri, May 27, 1994	17.00	17.00	16.88	17.00
927	AMEX	BKF	Thu, May 26, 1994	17.00	17.00	16.88	17.00
926	AMEX	BKF	Wed, May 25, 1994	17.00	17.00	16.88	16.88
925	AMEX	BKF	Tue, May 24, 1994	17.13	17.25	16.88	17.00
924	AMEX	BKF	Mon, May 23, 1994	17.13	17.13	17.00	17.00
923	AMEX	BKF	Fri, May 20, 1994	17.25	17.25	17.00	17.00
922	AMEX	BKF	Thu, May 19, 1994	16.88	17.25	16.88	17.13
921	AMEX	BKF	Wed, May 18, 1994	17.00	17.13	16.88	17.00
920	AMEX	BKF	Tue, May 17, 1994	16.75	17.00	16.75	17.00
919	AMEX	BKF	Mon, May 16, 1994	17.00	17.00	16.75	16.75
918	AMEX	BKF	Fri, May 13, 1994	16.88	17.13	16.88	16.88
917	AMEX	BKF	Thu, May 12, 1994	17.00	17.25	16.88	16.88
916	AMEX	BKF	Wed, May 11, 1994	16.75	16.75	16.63	16.75
915	AMEX	BKF	Tue, May 10, 1994	16.75	16.75	16.63	16.75
914	AMEX	BKF	Mon, May 9, 1994	16.75	16.75	16.63	16.63
913	AMEX	BKF	Fri, May 6, 1994	17.00	17.00	16.75	16.88
912	AMEX	BKF	Thu, May 5, 1994	17.00	17.13	17.00	17.00
911	AMEX	BKF	Wed, May 4, 1994	17.13	17.13	17.00	17.13
910	AMEX	BKF	Tue, May 3, 1994	17.00	17.00	16.88	17.00
909	AMEX	BKF	Mon, May 2, 1994	16.75	16.88	16.63	16.88
908	AMEX	BKF	Fri, Apr 29, 1994	16.63	16.75	16.63	16.75
907	AMEX	BKF	Thu, Apr 28, 1994	16.88	16.88	16.38	16.38
906	AMEX	BKF	Tue, Apr 26, 1994	16.75	16.88	16.63	16.75
905	AMEX	BKF	Mon, Apr 25, 1994	16.63	16.75	16.63	16.75
904	AMEX	BKF	Fri, Apr 22, 1994	16.63	16.63	16.50	16.63
903	AMEX	BKF	Thu, Apr 21, 1994	16.50	16.63	16.38	16.63
902	AMEX	BKF	Wed, Apr 20, 1994	16.50	16.63	16.38	16.38
901	AMEX	BKF	Tue, Apr 19, 1994	16.25	16.63	16.25	16.50
900	AMEX	BKF	Mon, Apr 18, 1994	16.88	16.88	16.25	16.38
899	AMEX	BKF	Fri, Apr 15, 1994	16.75	17.00	16.63	16.88
898	AMEX	BKF	Thu, Apr 14, 1994	16.63	16.88	16.63	16.75
897	AMEX	BKF	Wed, Apr 13, 1994	16.75	16.75	16.50	16.63
896	AMEX	BKF	Tue, Apr 12, 1994	16.88	16.88	16.63	16.75
895	AMEX	BKF	Mon, Apr 11, 1994	16.75	17.00	16.63	16.88
894	AMEX	BKF	Fri, Apr 8, 1994	16.88	16.88	16.63	16.63
893	AMEX	BKF	Thu, Apr 7, 1994	16.88	17.00	16.63	16.88
892	AMEX	BKF	Wed, Apr 6, 1994	16.75	16.88	16.63	16.88
891	AMEX	BKF	Tue, Apr 5, 1994	16.63	17.00	16.50	16.75
890	AMEX	BKF	Mon, Apr 4, 1994	16.50	16.50	16.25	16.38
889	AMEX	BKF	Thu, Mar 31, 1994	16.88	16.88	16.50	16.75
888	AMEX	BKF	Wed, Mar 30, 1994	17.13	17.13	16.88	17.00
887	AMEX	BKF	Tue, Mar 29, 1994	17.63	17.63	17.13	17.13
886	AMEX	BKF	Mon, Mar 28, 1994	17.63	17.63	17.50	17.63
885	AMEX	BKF	Fri, Mar 25, 1994	17.88	17.88	17.63	17.88
884	AMEX	BKF	Thu, Mar 24, 1994	17.75	17.88	17.75	17.75
883	AMEX	BKF	Wed, Mar 23, 1994	17.75	17.88	17.75	17.88
882	AMEX	BKF	Tue, Mar 22, 1994	17.75	17.88	17.63	17.75
881	AMEX	BKF	Mon, Mar 21, 1994	17.75	17.75	17.63	17.75
880	AMEX	BKF	Fri, Mar 18, 1994	17.75	17.88	17.63	17.63
879	AMEX	BKF	Thu, Mar 17, 1994	17.88	17.88	17.50	17.75
878	AMEX	BKF	Wed, Mar 16, 1994	17.63	17.75	17.50	17.75
877	AMEX	BKF	Tue, Mar 15, 1994	17.38	17.63	17.38	17.63
876	AMEX	BKF	Mon, Mar 14, 1994	17.25	17.38	17.25	17.38
875	AMEX	BKF	Fri, Mar 11, 1994	17.00	17.25	17.00	17.25
874	AMEX	BKF	Thu, Mar 10, 1994	17.25	17.25	17.00	17.13
873	AMEX	BKF	Wed, Mar 9, 1994	17.13	17.25	17.13	17.25
872	AMEX	BKF	Tue, Mar 8, 1994	17.13	17.38	17.13	17.25
871	AMEX	BKF	Mon, Mar 7, 1994	17.13	17.25	17.00	17.00
870	AMEX	BKF	Fri, Mar 4, 1994	17.00	17.13	16.88	17.00
869	AMEX	BKF	Thu, Mar 3, 1994	17.00	17.00	16.88	17.00
868	AMEX	BKF	Wed, Mar 2, 1994	17.00	17.00	16.88	17.00
867	AMEX	BKF	Tue, Mar 1, 1994	17.25	17.25	17.00	17.13
866	AMEX	BKF	Mon, Feb 28, 1994	17.00	17.13	17.00	17.13
865	AMEX	BKF	Fri, Feb 25, 1994	17.00	17.00	16.88	17.00
864	AMEX	BKF	Thu, Feb 24, 1994	17.25	17.25	16.88	17.00
863	AMEX	BKF	Wed, Feb 23, 1994	17.13	17.25	17.13	17.25
862	AMEX	BKF	Tue, Feb 22, 1994	17.25	17.25	17.13	17.25
861	AMEX	BKF	Fri, Feb 18, 1994	17.25	17.38	17.25	17.25
860	AMEX	BKF	Thu, Feb 17, 1994	17.38	17.38	17.25	17.38
859	AMEX	BKF	Wed, Feb 16, 1994	17.25	17.38	17.25	17.38
858	AMEX	BKF	Tue, Feb 15, 1994	17.25	17.25	17.13	17.13
857	AMEX	BKF	Mon, Feb 14, 1994	17.13	17.25	17.00	17.13
856	AMEX	BKF	Fri, Feb 11, 1994	17.13	17.13	17.00	17.13
855	AMEX	BKF	Thu, Feb 10, 1994	17.38	17.38	17.13	17.13
854	AMEX	BKF	Wed, Feb 9, 1994	17.25	17.38	17.13	17.38
853	AMEX	BKF	Tue, Feb 8, 1994	17.13	17.38	17.13	17.25
852	AMEX	BKF	Mon, Feb 7, 1994	16.88	17.13	16.75	17.13
851	AMEX	BKF	Fri, Feb 4, 1994	17.25	17.38	17.00	17.13
850	AMEX	BKF	Thu, Feb 3, 1994	17.38	17.38	17.25	17.38
849	AMEX	BKF	Wed, Feb 2, 1994	17.38	17.38	17.25	17.25
848	AMEX	BKF	Tue, Feb 1, 1994	17.38	17.38	17.25	17.25
847	AMEX	BKF	Mon, Jan 31, 1994	17.38	17.38	17.25	17.38
846	AMEX	BKF	Fri, Jan 28, 1994	17.13	17.25	17.13	17.13
845	AMEX	BKF	Thu, Jan 27, 1994	17.25	17.25	17.13	17.25
844	AMEX	BKF	Wed, Jan 26, 1994	17.13	17.25	17.00	17.25
843	AMEX	BKF	Tue, Jan 25, 1994	17.25	17.25	17.00	17.25
842	AMEX	BKF	Mon, Jan 24, 1994	17.13	17.25	17.00	17.25
841	AMEX	BKF	Fri, Jan 21, 1994	17.13	17.13	17.00	17.00
840	AMEX	BKF	Thu, Jan 20, 1994	17.13	17.13	17.00	17.00
839	AMEX	BKF	Wed, Jan 19, 1994	17.00	17.13	17.00	17.13
838	AMEX	BKF	Tue, Jan 18, 1994	17.00	17.13	16.88	17.13
837	AMEX	BKF	Mon, Jan 17, 1994	17.00	17.13	16.88	17.13
836	AMEX	BKF	Fri, Jan 14, 1994	17.00	17.00	16.75	17.00
835	AMEX	BKF	Thu, Jan 13, 1994	16.88	17.00	16.88	16.88
834	AMEX	BKF	Wed, Jan 12, 1994	17.13	17.13	16.88	17.00
833	AMEX	BKF	Tue, Jan 11, 1994	16.88	17.00	16.88	17.00
832	AMEX	BKF	Mon, Jan 10, 1994	16.88	17.00	16.88	17.00
831	AMEX	BKF	Fri, Jan 7, 1994	16.75	16.88	16.75	16.75
830	AMEX	BKF	Thu, Jan 6, 1994	16.88	16.88	16.75	16.88
829	AMEX	BKF	Wed, Jan 5, 1994	16.75	16.88	16.75	16.75
828	AMEX	BKF	Tue, Jan 4, 1994	16.75	16.88	16.63	16.75
827	AMEX	BKF	Mon, Jan 3, 1994	16.75	16.75	16.63	16.75
826	AMEX	BKF	Fri, Dec 31, 1993	16.63	16.75	16.50	16.75
825	AMEX	BKF	Thu, Dec 30, 1993	16.50	16.63	16.50	16.50
824	AMEX	BKF	Wed, Dec 29, 1993	16.50	16.63	16.38	16.38
823	AMEX	BKF	Tue, Dec 28, 1993	16.50	16.63	16.38	16.38
822	AMEX	BKF	Mon, Dec 27, 1993	16.50	16.63	16.50	16.50
821	AMEX	BKF	Thu, Dec 23, 1993	16.63	16.63	16.50	16.63
820	AMEX	BKF	Wed, Dec 22, 1993	16.63	16.63	16.38	16.63
819	AMEX	BKF	Tue, Dec 21, 1993	16.50	16.50	16.38	16.50
818	AMEX	BKF	Mon, Dec 20, 1993	16.50	16.63	16.38	16.38
817	AMEX	BKF	Fri, Dec 17, 1993	16.50	16.50	16.38	16.50
816	AMEX	BKF	Thu, Dec 16, 1993	16.50	16.63	16.38	16.50
815	AMEX	BKF	Wed, Dec 15, 1993	16.63	16.63	16.38	16.63
814	AMEX	BKF	Tue, Dec 14, 1993	16.63	16.75	16.63	16.63
813	AMEX	BKF	Mon, Dec 13, 1993	16.75	16.75	16.50	16.75
812	AMEX	BKF	Fri, Dec 10, 1993	16.75	16.75	16.63	16.75
811	AMEX	BKF	Thu, Dec 9, 1993	16.75	16.75	16.63	16.63
810	AMEX	BKF	Wed, Dec 8, 1993	16.75	16.88	16.75	16.75
809	AMEX	BKF	Tue, Dec 7, 1993	16.88	16.88	16.75	16.88
808	AMEX	BKF	Mon, Dec 6, 1993	16.75	16.88	16.63	16.88
807	AMEX	BKF	Fri, Dec 3, 1993	16.50	16.75	16.50	16.63
806	AMEX	BKF	Thu, Dec 2, 1993	16.50	16.63	16.38	16.63
805	AMEX	BKF	Wed, Dec 1, 1993	16.50	16.75	16.38	16.38
804	AMEX	BKF	Tue, Nov 30, 1993	16.63	16.75	16.50	16.63
803	AMEX	BKF	Mon, Nov 29, 1993	17.00	17.00	16.63	16.88
802	AMEX	BKF	Fri, Nov 26, 1993	16.88	16.88	16.88	16.88
801	AMEX	BKF	Wed, Nov 24, 1993	16.75	16.88	16.75	16.88
800	AMEX	BKF	Tue, Nov 23, 1993	16.50	17.13	16.50	17.00
799	AMEX	BKF	Mon, Nov 22, 1993	18.88	18.88	18.63	18.88
798	AMEX	BKF	Fri, Nov 19, 1993	18.75	19.00	18.75	18.88
797	AMEX	BKF	Thu, Nov 18, 1993	19.00	19.13	18.63	18.63
796	AMEX	BKF	Wed, Nov 17, 1993	18.75	18.88	18.75	18.88
795	AMEX	BKF	Tue, Nov 16, 1993	18.63	18.88	18.63	18.75
794	AMEX	BKF	Mon, Nov 15, 1993	18.75	18.88	18.50	18.63
793	AMEX	BKF	Fri, Nov 12, 1993	18.63	18.75	18.50	18.63
792	AMEX	BKF	Thu, Nov 11, 1993	18.63	18.63	18.50	18.63
791	AMEX	BKF	Wed, Nov 10, 1993	19.00	19.00	18.38	18.63
790	AMEX	BKF	Tue, Nov 9, 1993	19.00	19.00	18.88	18.88
789	AMEX	BKF	Mon, Nov 8, 1993	18.88	19.00	18.88	19.00
788	AMEX	BKF	Fri, Nov 5, 1993	19.00	19.00	18.75	18.75
787	AMEX	BKF	Thu, Nov 4, 1993	19.00	19.13	19.00	19.00
786	AMEX	BKF	Wed, Nov 3, 1993	19.00	19.13	18.88	19.13
785	AMEX	BKF	Tue, Nov 2, 1993	18.88	19.00	18.88	19.00
784	AMEX	BKF	Mon, Nov 1, 1993	18.88	19.00	18.75	18.88
783	AMEX	BKF	Fri, Oct 29, 1993	18.75	18.88	18.75	18.88
782	AMEX	BKF	Thu, Oct 28, 1993	18.75	18.75	18.50	18.75
781	AMEX	BKF	Wed, Oct 27, 1993	18.88	18.88	18.75	18.75
780	AMEX	BKF	Tue, Oct 26, 1993	18.88	19.00	18.88	18.88
779	AMEX	BKF	Mon, Oct 25, 1993	19.00	19.13	18.88	19.00
778	AMEX	BKF	Fri, Oct 22, 1993	18.88	19.00	18.88	19.00
777	AMEX	BKF	Thu, Oct 21, 1993	18.88	19.00	18.88	18.88
776	AMEX	BKF	Wed, Oct 20, 1993	19.00	19.13	18.88	19.00
775	AMEX	BKF	Tue, Oct 19, 1993	19.13	19.13	19.00	19.00
774	AMEX	BKF	Mon, Oct 18, 1993	19.00	19.13	19.00	19.00
773	AMEX	BKF	Fri, Oct 15, 1993	19.00	19.13	19.00	19.00
772	AMEX	BKF	Thu, Oct 14, 1993	19.00	19.00	18.75	18.88
771	AMEX	BKF	Wed, Oct 13, 1993	19.00	19.13	18.88	19.00
770	AMEX	BKF	Tue, Oct 12, 1993	19.25	19.25	19.00	19.00
769	AMEX	BKF	Mon, Oct 11, 1993	19.13	19.25	19.13	19.25
768	AMEX	BKF	Fri, Oct 8, 1993	19.13	19.25	19.00	19.13
767	AMEX	BKF	Thu, Oct 7, 1993	19.00	19.13	19.00	19.00
766	AMEX	BKF	Wed, Oct 6, 1993	19.13	19.13	19.00	19.00
765	AMEX	BKF	Tue, Oct 5, 1993	19.25	19.25	19.00	19.00
764	AMEX	BKF	Mon, Oct 4, 1993	19.13	19.25	19.13	19.25
763	AMEX	BKF	Fri, Oct 1, 1993	19.38	19.38	19.13	19.13
762	AMEX	BKF	Thu, Sep 30, 1993	19.25	19.25	19.13	19.13
761	AMEX	BKF	Wed, Sep 29, 1993	19.13	19.25	19.13	19.25
760	AMEX	BKF	Tue, Sep 28, 1993	19.00	19.25	19.00	19.25
759	AMEX	BKF	Mon, Sep 27, 1993	19.13	19.25	19.00	19.00
758	AMEX	BKF	Fri, Sep 24, 1993	19.00	19.25	19.00	19.00
757	AMEX	BKF	Thu, Sep 23, 1993	19.00	19.00	18.88	19.00
756	AMEX	BKF	Wed, Sep 22, 1993	19.38	19.50	18.88	19.00
755	AMEX	BKF	Tue, Sep 21, 1993	19.63	19.75	19.50	19.63
754	AMEX	BKF	Mon, Sep 20, 1993	19.75	19.88	19.50	19.50
753	AMEX	BKF	Fri, Sep 17, 1993	19.50	19.75	19.50	19.75
752	AMEX	BKF	Thu, Sep 16, 1993	19.63	19.75	19.50	19.50
751	AMEX	BKF	Wed, Sep 15, 1993	19.75	19.75	19.38	19.63
750	AMEX	BKF	Tue, Sep 14, 1993	19.75	19.75	19.50	19.63
749	AMEX	BKF	Mon, Sep 13, 1993	19.38	19.63	19.25	19.63
748	AMEX	BKF	Fri, Sep 10, 1993	19.25	19.38	19.25	19.25
747	AMEX	BKF	Thu, Sep 9, 1993	19.25	19.38	19.13	19.25
746	AMEX	BKF	Wed, Sep 8, 1993	19.25	19.50	19.13	19.25
745	AMEX	BKF	Tue, Sep 7, 1993	19.13	19.25	19.13	19.25
744	AMEX	BKF	Fri, Sep 3, 1993	19.13	19.25	19.13	19.13
743	AMEX	BKF	Thu, Sep 2, 1993	19.25	19.25	19.00	19.00
742	AMEX	BKF	Wed, Sep 1, 1993	19.00	19.25	19.00	19.25
741	AMEX	BKF	Tue, Aug 31, 1993	19.13	19.13	18.88	19.13
740	AMEX	BKF	Mon, Aug 30, 1993	19.25	19.25	19.00	19.13
739	AMEX	BKF	Fri, Aug 27, 1993	19.38	19.38	19.13	19.25
738	AMEX	BKF	Thu, Aug 26, 1993	19.13	19.25	19.00	19.25
737	AMEX	BKF	Wed, Aug 25, 1993	19.00	19.13	18.88	19.13
736	AMEX	BKF	Tue, Aug 24, 1993	19.00	19.13	18.88	19.13
735	AMEX	BKF	Mon, Aug 23, 1993	19.00	19.00	18.88	19.00
734	AMEX	BKF	Fri, Aug 20, 1993	19.13	19.13	19.00	19.00
733	AMEX	BKF	Thu, Aug 19, 1993	19.38	19.38	19.00	19.00
732	AMEX	BKF	Wed, Aug 18, 1993	19.00	19.38	19.00	19.25
731	AMEX	BKF	Tue, Aug 17, 1993	18.75	19.00	18.75	19.00
730	AMEX	BKF	Mon, Aug 16, 1993	18.50	18.75	18.50	18.75
729	AMEX	BKF	Fri, Aug 13, 1993	18.63	18.75	18.50	18.50
728	AMEX	BKF	Thu, Aug 12, 1993	18.50	18.75	18.50	18.63
727	AMEX	BKF	Wed, Aug 11, 1993	18.25	18.50	18.25	18.50
726	AMEX	BKF	Tue, Aug 10, 1993	18.25	18.50	18.25	18.25
725	AMEX	BKF	Mon, Aug 9, 1993	18.38	18.38	18.25	18.38
724	AMEX	BKF	Fri, Aug 6, 1993	18.38	18.38	18.25	18.38
723	AMEX	BKF	Thu, Aug 5, 1993	18.25	18.38	18.25	18.38
722	AMEX	BKF	Wed, Aug 4, 1993	18.25	18.38	18.13	18.13
721	AMEX	BKF	Tue, Aug 3, 1993	18.25	18.25	18.13	18.25
720	AMEX	BKF	Mon, Aug 2, 1993	18.25	18.25	18.13	18.25
719	AMEX	BKF	Fri, Jul 30, 1993	18.25	18.38	18.13	18.25
718	AMEX	BKF	Thu, Jul 29, 1993	18.13	18.38	18.13	18.38
717	AMEX	BKF	Wed, Jul 28, 1993	18.25	18.38	18.13	18.25
716	AMEX	BKF	Tue, Jul 27, 1993	18.38	18.38	18.13	18.13
715	AMEX	BKF	Mon, Jul 26, 1993	18.25	18.38	18.25	18.38
714	AMEX	BKF	Fri, Jul 23, 1993	18.13	18.38	18.13	18.38
713	AMEX	BKF	Thu, Jul 22, 1993	18.38	18.38	18.25	18.25
712	AMEX	BKF	Wed, Jul 21, 1993	18.25	18.38	18.13	18.25
711	AMEX	BKF	Tue, Jul 20, 1993	18.25	18.38	18.13	18.25
710	AMEX	BKF	Mon, Jul 19, 1993	18.00	18.25	18.00	18.13
709	AMEX	BKF	Fri, Jul 16, 1993	18.00	18.13	18.00	18.13
708	AMEX	BKF	Thu, Jul 15, 1993	18.00	18.13	18.00	18.13
707	AMEX	BKF	Wed, Jul 14, 1993	18.13	18.13	18.00	18.00
706	AMEX	BKF	Tue, Jul 13, 1993	18.13	18.13	18.00	18.13
705	AMEX	BKF	Mon, Jul 12, 1993	18.00	18.13	17.88	18.13
704	AMEX	BKF	Fri, Jul 9, 1993	18.00	18.13	18.00	18.13
703	AMEX	BKF	Thu, Jul 8, 1993	18.00	18.13	18.00	18.00
702	AMEX	BKF	Wed, Jul 7, 1993	18.00	18.13	17.88	18.13
701	AMEX	BKF	Tue, Jul 6, 1993	18.00	18.13	18.00	18.00
700	AMEX	BKF	Fri, Jul 2, 1993	17.88	18.00	17.88	18.00
699	AMEX	BKF	Thu, Jul 1, 1993	18.00	18.00	17.88	18.00
698	AMEX	BKF	Wed, Jun 30, 1993	18.13	18.13	17.88	17.88
697	AMEX	BKF	Tue, Jun 29, 1993	18.00	18.13	18.00	18.13
696	AMEX	BKF	Mon, Jun 28, 1993	18.00	18.13	18.00	18.13
695	AMEX	BKF	Fri, Jun 25, 1993	18.00	18.13	18.00	18.13
694	AMEX	BKF	Thu, Jun 24, 1993	17.88	18.00	17.75	18.00
693	AMEX	BKF	Wed, Jun 23, 1993	18.00	18.13	17.88	18.00
692	AMEX	BKF	Tue, Jun 22, 1993	18.00	18.13	18.00	18.13
691	AMEX	BKF	Mon, Jun 21, 1993	18.00	18.13	18.00	18.13
690	AMEX	BKF	Fri, Jun 18, 1993	18.13	18.13	18.00	18.00
689	AMEX	BKF	Thu, Jun 17, 1993	18.13	18.13	18.00	18.13
688	AMEX	BKF	Wed, Jun 16, 1993	18.13	18.13	18.00	18.13
687	AMEX	BKF	Tue, Jun 15, 1993	18.25	18.25	18.13	18.13
686	AMEX	BKF	Mon, Jun 14, 1993	18.00	18.25	18.00	18.13
685	AMEX	BKF	Fri, Jun 11, 1993	18.25	18.38	18.13	18.13
684	AMEX	BKF	Thu, Jun 10, 1993	18.13	18.25	18.13	18.13
683	AMEX	BKF	Wed, Jun 9, 1993	18.13	18.25	18.13	18.13
682	AMEX	BKF	Tue, Jun 8, 1993	18.25	18.25	18.13	18.13
681	AMEX	BKF	Mon, Jun 7, 1993	18.38	18.38	18.13	18.38
680	AMEX	BKF	Fri, Jun 4, 1993	18.50	18.50	18.25	18.38
679	AMEX	BKF	Thu, Jun 3, 1993	18.50	18.50	18.38	18.50
678	AMEX	BKF	Wed, Jun 2, 1993	18.38	18.50	18.25	18.50
677	AMEX	BKF	Tue, Jun 1, 1993	18.13	18.50	18.13	18.50
676	AMEX	BKF	Fri, May 28, 1993	18.38	18.38	18.00	18.00
675	AMEX	BKF	Thu, May 27, 1993	18.25	18.38	18.25	18.25
674	AMEX	BKF	Wed, May 26, 1993	18.13	18.38	18.13	18.25
673	AMEX	BKF	Tue, May 25, 1993	18.25	18.25	18.13	18.13
672	AMEX	BKF	Mon, May 24, 1993	18.13	18.25	18.13	18.25
671	AMEX	BKF	Fri, May 21, 1993	18.25	18.25	18.13	18.25
670	AMEX	BKF	Thu, May 20, 1993	18.25	18.25	18.13	18.13
669	AMEX	BKF	Wed, May 19, 1993	18.00	18.13	18.00	18.13
668	AMEX	BKF	Tue, May 18, 1993	18.00	18.00	17.88	17.88
667	AMEX	BKF	Mon, May 17, 1993	17.88	18.00	17.88	18.00
666	AMEX	BKF	Fri, May 14, 1993	17.88	18.00	17.88	17.88
665	AMEX	BKF	Thu, May 13, 1993	18.13	18.13	17.88	17.88
664	AMEX	BKF	Wed, May 12, 1993	18.13	18.13	17.88	18.13
663	AMEX	BKF	Tue, May 11, 1993	18.25	18.25	18.00	18.25
662	AMEX	BKF	Mon, May 10, 1993	18.00	18.25	18.00	18.13
661	AMEX	BKF	Fri, May 7, 1993	18.00	18.13	18.00	18.13
660	AMEX	BKF	Thu, May 6, 1993	18.00	18.13	17.88	18.13
659	AMEX	BKF	Wed, May 5, 1993	18.00	18.13	17.88	18.13
658	AMEX	BKF	Tue, May 4, 1993	18.00	18.13	18.00	18.13
657	AMEX	BKF	Mon, May 3, 1993	18.00	18.00	17.88	18.00
656	AMEX	BKF	Fri, Apr 30, 1993	18.00	18.00	18.00	18.00
655	AMEX	BKF	Thu, Apr 29, 1993	18.00	18.00	17.88	18.00
654	AMEX	BKF	Wed, Apr 28, 1993	18.00	18.00	17.75	17.88
653	AMEX	BKF	Tue, Apr 27, 1993	18.00	18.00	17.88	17.88
652	AMEX	BKF	Mon, Apr 26, 1993	18.00	18.00	17.88	17.88
651	AMEX	BKF	Fri, Apr 23, 1993	18.00	18.00	17.88	18.00
650	AMEX	BKF	Thu, Apr 22, 1993	17.88	18.00	17.88	18.00
649	AMEX	BKF	Wed, Apr 21, 1993	17.88	18.00	17.88	18.00
648	AMEX	BKF	Tue, Apr 20, 1993	18.00	18.13	17.88	17.88
647	AMEX	BKF	Mon, Apr 19, 1993	18.00	18.13	18.00	18.00
646	AMEX	BKF	Fri, Apr 16, 1993	18.25	18.25	17.88	18.00
645	AMEX	BKF	Thu, Apr 15, 1993	18.13	18.25	18.00	18.13
644	AMEX	BKF	Wed, Apr 14, 1993	18.13	18.25	18.00	18.25
643	AMEX	BKF	Tue, Apr 13, 1993	18.00	18.13	18.00	18.13
642	AMEX	BKF	Mon, Apr 12, 1993	18.00	18.25	18.00	18.13
641	AMEX	BKF	Thu, Apr 8, 1993	18.00	18.13	17.88	18.00
640	AMEX	BKF	Wed, Apr 7, 1993	18.00	18.13	17.88	17.88
639	AMEX	BKF	Tue, Apr 6, 1993	18.00	18.13	18.00	18.13
638	AMEX	BKF	Mon, Apr 5, 1993	17.88	18.00	17.88	18.00
637	AMEX	BKF	Fri, Apr 2, 1993	18.13	18.13	17.88	17.88
636	AMEX	BKF	Thu, Apr 1, 1993	18.25	18.25	18.13	18.13
635	AMEX	BKF	Wed, Mar 31, 1993	18.25	18.25	18.00	18.25
634	AMEX	BKF	Tue, Mar 30, 1993	18.13	18.25	18.00	18.13
633	AMEX	BKF	Mon, Mar 29, 1993	18.25	18.25	18.13	18.13
632	AMEX	BKF	Fri, Mar 26, 1993	18.25	18.25	18.13	18.25
631	AMEX	BKF	Thu, Mar 25, 1993	18.25	18.25	18.13	18.25
630	AMEX	BKF	Wed, Mar 24, 1993	18.13	18.25	18.13	18.25
629	AMEX	BKF	Tue, Mar 23, 1993	18.13	18.13	18.00	18.13
628	AMEX	BKF	Mon, Mar 22, 1993	18.13	18.25	18.00	18.13
627	AMEX	BKF	Fri, Mar 19, 1993	18.25	18.38	18.13	18.13
626	AMEX	BKF	Thu, Mar 18, 1993	18.13	18.25	18.13	18.25
625	AMEX	BKF	Wed, Mar 17, 1993	18.25	18.38	18.13	18.13
624	AMEX	BKF	Tue, Mar 16, 1993	18.25	18.50	18.13	18.50
623	AMEX	BKF	Mon, Mar 15, 1993	17.88	18.25	17.88	18.25
622	AMEX	BKF	Fri, Mar 12, 1993	18.13	18.13	17.88	17.88
621	AMEX	BKF	Thu, Mar 11, 1993	18.25	18.25	18.13	18.25
620	AMEX	BKF	Wed, Mar 10, 1993	18.25	18.25	18.00	18.25
619	AMEX	BKF	Tue, Mar 9, 1993	18.25	18.25	18.13	18.13
618	AMEX	BKF	Mon, Mar 8, 1993	18.00	18.25	17.88	18.25
617	AMEX	BKF	Fri, Mar 5, 1993	17.88	18.00	17.75	17.75
616	AMEX	BKF	Thu, Mar 4, 1993	17.88	18.00	17.88	18.00
615	AMEX	BKF	Wed, Mar 3, 1993	17.75	18.00	17.75	17.88
614	AMEX	BKF	Tue, Mar 2, 1993	17.75	17.88	17.75	17.88
613	AMEX	BKF	Mon, Mar 1, 1993	17.88	18.00	17.63	17.75
612	AMEX	BKF	Fri, Feb 26, 1993	17.88	18.00	17.88	17.88
611	AMEX	BKF	Thu, Feb 25, 1993	17.63	17.88	17.63	17.88
610	AMEX	BKF	Wed, Feb 24, 1993	17.63	17.75	17.50	17.75
609	AMEX	BKF	Tue, Feb 23, 1993	17.75	17.75	17.50	17.75
608	AMEX	BKF	Mon, Feb 22, 1993	17.50	17.88	17.38	17.63
607	AMEX	BKF	Fri, Feb 19, 1993	17.50	17.50	17.38	17.38
606	AMEX	BKF	Thu, Feb 18, 1993	17.50	17.63	17.38	17.50
605	AMEX	BKF	Wed, Feb 17, 1993	17.63	17.75	17.25	17.50
604	AMEX	BKF	Tue, Feb 16, 1993	18.00	18.00	17.38	17.63
603	AMEX	BKF	Fri, Feb 12, 1993	18.25	18.25	18.00	18.13
602	AMEX	BKF	Thu, Feb 11, 1993	18.25	18.38	18.13	18.38
601	AMEX	BKF	Wed, Feb 10, 1993	18.13	18.38	18.13	18.25
600	AMEX	BKF	Tue, Feb 9, 1993	18.38	18.38	18.13	18.25
599	AMEX	BKF	Mon, Feb 8, 1993	18.50	18.50	18.25	18.25
598	AMEX	BKF	Fri, Feb 5, 1993	18.00	18.38	18.00	18.38
597	AMEX	BKF	Thu, Feb 4, 1993	17.88	18.13	17.88	18.00
596	AMEX	BKF	Wed, Feb 3, 1993	17.75	18.00	17.75	18.00
595	AMEX	BKF	Tue, Feb 2, 1993	17.50	17.75	17.50	17.75
594	AMEX	BKF	Mon, Feb 1, 1993	17.50	17.63	17.38	17.63
593	AMEX	BKF	Fri, Jan 29, 1993	17.38	17.63	17.25	17.50
592	AMEX	BKF	Thu, Jan 28, 1993	17.50	17.63	17.13	17.50
591	AMEX	BKF	Wed, Jan 27, 1993	17.50	17.63	17.38	17.50
590	AMEX	BKF	Tue, Jan 26, 1993	17.50	17.63	17.50	17.63
589	AMEX	BKF	Mon, Jan 25, 1993	17.50	17.63	17.38	17.63
588	AMEX	BKF	Fri, Jan 22, 1993	17.63	17.63	17.38	17.50
587	AMEX	BKF	Thu, Jan 21, 1993	17.50	17.63	17.38	17.63
586	AMEX	BKF	Wed, Jan 20, 1993	17.63	17.63	17.38	17.50
585	AMEX	BKF	Tue, Jan 19, 1993	17.38	17.50	17.38	17.50
584	AMEX	BKF	Mon, Jan 18, 1993	17.38	17.63	17.38	17.50
583	AMEX	BKF	Fri, Jan 15, 1993	17.50	17.63	17.25	17.25
582	AMEX	BKF	Thu, Jan 14, 1993	17.13	17.38	17.13	17.38
581	AMEX	BKF	Wed, Jan 13, 1993	17.25	17.25	17.13	17.25
580	AMEX	BKF	Tue, Jan 12, 1993	17.13	17.25	17.13	17.25
579	AMEX	BKF	Mon, Jan 11, 1993	17.25	17.38	17.00	17.00
578	AMEX	BKF	Fri, Jan 8, 1993	17.13	17.25	17.00	17.13
577	AMEX	BKF	Thu, Jan 7, 1993	17.13	17.13	17.00	17.00
576	AMEX	BKF	Wed, Jan 6, 1993	17.25	17.25	17.00	17.13
575	AMEX	BKF	Tue, Jan 5, 1993	17.38	17.38	17.25	17.25
574	AMEX	BKF	Mon, Jan 4, 1993	17.00	17.38	17.00	17.38
573	AMEX	BKF	Thu, Dec 31, 1992	16.88	17.00	16.88	17.00
572	AMEX	BKF	Wed, Dec 30, 1992	17.13	17.13	16.88	16.88
571	AMEX	BKF	Tue, Dec 29, 1992	17.00	17.13	17.00	17.13
570	AMEX	BKF	Mon, Dec 28, 1992	17.00	17.13	17.00	17.00
569	AMEX	BKF	Thu, Dec 24, 1992	17.13	17.13	17.00	17.00
568	AMEX	BKF	Wed, Dec 23, 1992	17.00	17.13	16.88	17.13
567	AMEX	BKF	Tue, Dec 22, 1992	17.25	17.25	17.00	17.13
566	AMEX	BKF	Mon, Dec 21, 1992	17.00	17.25	17.00	17.25
565	AMEX	BKF	Fri, Dec 18, 1992	17.50	17.50	17.13	17.13
564	AMEX	BKF	Thu, Dec 17, 1992	17.25	17.50	17.25	17.38
563	AMEX	BKF	Wed, Dec 16, 1992	17.38	17.63	17.38	17.50
562	AMEX	BKF	Tue, Dec 15, 1992	17.50	17.63	17.25	17.25
561	AMEX	BKF	Mon, Dec 14, 1992	17.50	17.63	17.50	17.63
560	AMEX	BKF	Fri, Dec 11, 1992	17.75	17.75	17.38	17.50
559	AMEX	BKF	Thu, Dec 10, 1992	17.38	17.88	17.25	17.75
558	AMEX	BKF	Wed, Dec 9, 1992	17.25	17.38	17.25	17.38
557	AMEX	BKF	Tue, Dec 8, 1992	17.25	17.50	17.25	17.50
556	AMEX	BKF	Mon, Dec 7, 1992	17.25	17.38	17.25	17.38
555	AMEX	BKF	Fri, Dec 4, 1992	17.13	17.25	17.13	17.25
554	AMEX	BKF	Thu, Dec 3, 1992	17.13	17.25	17.13	17.25
553	AMEX	BKF	Wed, Dec 2, 1992	17.13	17.25	17.13	17.25
552	AMEX	BKF	Tue, Dec 1, 1992	17.25	17.25	17.13	17.25
551	AMEX	BKF	Mon, Nov 30, 1992	17.13	17.38	17.00	17.25
550	AMEX	BKF	Fri, Nov 27, 1992	17.00	17.25	16.88	17.25
549	AMEX	BKF	Wed, Nov 25, 1992	17.00	17.13	17.00	17.13
548	AMEX	BKF	Tue, Nov 24, 1992	17.00	17.13	17.00	17.00
547	AMEX	BKF	Mon, Nov 23, 1992	17.00	17.13	16.88	17.13
546	AMEX	BKF	Fri, Nov 20, 1992	17.00	17.00	16.75	16.88
545	AMEX	BKF	Thu, Nov 19, 1992	17.00	17.13	16.88	17.00
544	AMEX	BKF	Wed, Nov 18, 1992	17.00	17.13	17.00	17.00
543	AMEX	BKF	Tue, Nov 17, 1992	16.88	17.13	16.88	17.13
542	AMEX	BKF	Mon, Nov 16, 1992	17.25	17.25	17.00	17.00
541	AMEX	BKF	Fri, Nov 13, 1992	17.25	17.25	17.13	17.25
540	AMEX	BKF	Thu, Nov 12, 1992	17.13	17.25	17.13	17.13
539	AMEX	BKF	Wed, Nov 11, 1992	16.88	17.00	16.88	17.00
538	AMEX	BKF	Tue, Nov 10, 1992	16.75	17.00	16.63	16.88
537	AMEX	BKF	Mon, Nov 9, 1992	16.88	16.88	16.63	16.75
536	AMEX	BKF	Fri, Nov 6, 1992	18.00	18.25	18.00	18.25
535	AMEX	BKF	Thu, Nov 5, 1992	18.00	18.00	17.88	18.00
534	AMEX	BKF	Wed, Nov 4, 1992	17.88	18.13	17.88	18.13
533	AMEX	BKF	Tue, Nov 3, 1992	18.00	18.13	17.88	17.88
532	AMEX	BKF	Mon, Nov 2, 1992	18.00	18.13	17.88	18.13
531	AMEX	BKF	Fri, Oct 30, 1992	18.00	18.00	17.88	18.00
530	AMEX	BKF	Thu, Oct 29, 1992	18.13	18.13	17.88	18.13
529	AMEX	BKF	Wed, Oct 28, 1992	18.00	18.13	17.88	18.13
528	AMEX	BKF	Tue, Oct 27, 1992	18.00	18.00	17.75	18.00
527	AMEX	BKF	Mon, Oct 26, 1992	17.75	18.00	17.63	18.00
526	AMEX	BKF	Fri, Oct 23, 1992	17.50	17.75	17.50	17.50
525	AMEX	BKF	Thu, Oct 22, 1992	17.63	17.88	17.50	17.50
524	AMEX	BKF	Wed, Oct 21, 1992	17.75	17.75	17.50	17.63
523	AMEX	BKF	Tue, Oct 20, 1992	17.63	17.88	17.63	17.63
522	AMEX	BKF	Mon, Oct 19, 1992	17.88	17.88	17.63	17.63
521	AMEX	BKF	Fri, Oct 16, 1992	17.88	17.88	17.75	17.88
520	AMEX	BKF	Thu, Oct 15, 1992	17.88	18.00	17.88	17.88
519	AMEX	BKF	Wed, Oct 14, 1992	17.75	17.88	17.75	17.88
518	AMEX	BKF	Tue, Oct 13, 1992	17.88	18.00	17.88	17.88
517	AMEX	BKF	Mon, Oct 12, 1992	17.75	17.88	17.63	17.88
516	AMEX	BKF	Fri, Oct 9, 1992	18.00	18.00	17.75	17.75
515	AMEX	BKF	Thu, Oct 8, 1992	18.00	18.00	17.88	18.00
514	AMEX	BKF	Wed, Oct 7, 1992	17.88	18.00	17.88	18.00
513	AMEX	BKF	Tue, Oct 6, 1992	17.75	18.00	17.75	17.88
512	AMEX	BKF	Mon, Oct 5, 1992	18.00	18.00	17.63	18.00
511	AMEX	BKF	Fri, Oct 2, 1992	18.13	18.38	18.13	18.13
510	AMEX	BKF	Thu, Oct 1, 1992	18.25	18.38	18.13	18.38
509	AMEX	BKF	Wed, Sep 30, 1992	18.25	18.38	18.13	18.25
508	AMEX	BKF	Tue, Sep 29, 1992	18.25	18.38	18.13	18.38
507	AMEX	BKF	Mon, Sep 28, 1992	18.25	18.38	18.25	18.25
506	AMEX	BKF	Fri, Sep 25, 1992	18.25	18.38	18.25	18.38
505	AMEX	BKF	Thu, Sep 24, 1992	18.38	18.38	18.25	18.25
504	AMEX	BKF	Wed, Sep 23, 1992	18.50	18.63	18.25	18.25
503	AMEX	BKF	Tue, Sep 22, 1992	18.38	18.50	18.25	18.25
502	AMEX	BKF	Mon, Sep 21, 1992	18.38	18.50	18.25	18.38
501	AMEX	BKF	Fri, Sep 18, 1992	18.63	18.75	18.38	18.38
500	AMEX	BKF	Thu, Sep 17, 1992	18.38	18.63	18.38	18.38
499	AMEX	BKF	Wed, Sep 16, 1992	18.25	18.63	18.13	18.63
498	AMEX	BKF	Tue, Sep 15, 1992	18.50	18.75	18.38	18.38
497	AMEX	BKF	Mon, Sep 14, 1992	18.50	18.75	18.38	18.50
496	AMEX	BKF	Fri, Sep 11, 1992	18.63	18.63	18.50	18.50
495	AMEX	BKF	Thu, Sep 10, 1992	18.38	18.75	18.38	18.75
494	AMEX	BKF	Wed, Sep 9, 1992	18.13	18.38	18.13	18.25
493	AMEX	BKF	Tue, Sep 8, 1992	18.38	18.38	18.13	18.13
492	AMEX	BKF	Fri, Sep 4, 1992	18.25	18.25	18.13	18.25
491	AMEX	BKF	Thu, Sep 3, 1992	18.38	18.38	18.13	18.13
490	AMEX	BKF	Wed, Sep 2, 1992	18.50	18.50	18.13	18.13
489	AMEX	BKF	Tue, Sep 1, 1992	18.38	18.38	18.25	18.38
488	AMEX	BKF	Mon, Aug 31, 1992	18.63	18.63	18.13	18.25
487	AMEX	BKF	Fri, Aug 28, 1992	18.75	18.75	18.38	18.63
486	AMEX	BKF	Thu, Aug 27, 1992	18.75	19.00	18.50	18.75
485	AMEX	BKF	Wed, Aug 26, 1992	18.50	18.63	18.38	18.63
484	AMEX	BKF	Tue, Aug 25, 1992	18.38	18.75	18.38	18.50
483	AMEX	BKF	Mon, Aug 24, 1992	18.13	18.50	18.13	18.50
482	AMEX	BKF	Fri, Aug 21, 1992	18.63	18.63	18.50	18.50
481	AMEX	BKF	Thu, Aug 20, 1992	18.63	18.75	18.50	18.63
480	AMEX	BKF	Wed, Aug 19, 1992	18.75	19.00	18.50	18.50
479	AMEX	BKF	Tue, Aug 18, 1992	18.75	18.88	18.63	18.75
478	AMEX	BKF	Mon, Aug 17, 1992	18.75	19.00	18.75	19.00
477	AMEX	BKF	Fri, Aug 14, 1992	18.75	18.75	18.63	18.75
476	AMEX	BKF	Thu, Aug 13, 1992	18.63	18.75	18.63	18.63
475	AMEX	BKF	Wed, Aug 12, 1992	18.88	18.88	18.75	18.75
474	AMEX	BKF	Tue, Aug 11, 1992	19.00	19.00	18.88	18.88
473	AMEX	BKF	Mon, Aug 10, 1992	18.88	19.13	18.88	19.00
472	AMEX	BKF	Fri, Aug 7, 1992	18.88	19.00	18.88	18.88
471	AMEX	BKF	Thu, Aug 6, 1992	19.00	19.13	19.00	19.00
470	AMEX	BKF	Wed, Aug 5, 1992	19.00	19.13	19.00	19.00
469	AMEX	BKF	Tue, Aug 4, 1992	18.88	19.00	18.75	19.00
468	AMEX	BKF	Mon, Aug 3, 1992	18.75	18.88	18.75	18.88
467	AMEX	BKF	Fri, Jul 31, 1992	18.75	19.13	18.75	18.88
466	AMEX	BKF	Thu, Jul 30, 1992	18.75	18.88	18.63	18.63
465	AMEX	BKF	Wed, Jul 29, 1992	18.88	18.88	18.75	18.88
464	AMEX	BKF	Tue, Jul 28, 1992	18.50	18.75	18.38	18.75
463	AMEX	BKF	Mon, Jul 27, 1992	18.50	18.50	18.38	18.38
462	AMEX	BKF	Fri, Jul 24, 1992	18.38	18.50	18.38	18.50
461	AMEX	BKF	Thu, Jul 23, 1992	18.50	18.50	18.38	18.38
460	AMEX	BKF	Wed, Jul 22, 1992	18.38	18.50	18.38	18.38
459	AMEX	BKF	Tue, Jul 21, 1992	18.50	18.50	18.25	18.38
458	AMEX	BKF	Mon, Jul 20, 1992	18.38	18.50	18.25	18.50
457	AMEX	BKF	Fri, Jul 17, 1992	18.38	18.38	18.25	18.25
456	AMEX	BKF	Thu, Jul 16, 1992	18.38	18.38	18.25	18.38
455	AMEX	BKF	Wed, Jul 15, 1992	18.25	18.38	18.13	18.38
454	AMEX	BKF	Tue, Jul 14, 1992	18.38	18.38	18.25	18.38
453	AMEX	BKF	Mon, Jul 13, 1992	18.38	18.38	18.25	18.38
452	AMEX	BKF	Fri, Jul 10, 1992	18.25	18.50	18.25	18.50
451	AMEX	BKF	Thu, Jul 9, 1992	18.38	18.38	18.13	18.38
450	AMEX	BKF	Wed, Jul 8, 1992	18.38	18.50	18.25	18.25
449	AMEX	BKF	Tue, Jul 7, 1992	18.25	18.50	18.25	18.38
448	AMEX	BKF	Mon, Jul 6, 1992	18.13	18.50	18.13	18.38
447	AMEX	BKF	Thu, Jul 2, 1992	18.38	18.50	18.25	18.38
446	AMEX	BKF	Wed, Jul 1, 1992	18.00	18.38	18.00	18.38
445	AMEX	BKF	Tue, Jun 30, 1992	18.00	18.13	17.88	18.13
444	AMEX	BKF	Mon, Jun 29, 1992	18.00	18.25	17.88	18.25
443	AMEX	BKF	Fri, Jun 26, 1992	17.88	18.00	17.88	18.00
442	AMEX	BKF	Thu, Jun 25, 1992	17.75	18.00	17.75	17.88
441	AMEX	BKF	Wed, Jun 24, 1992	17.75	17.88	17.75	17.88
440	AMEX	BKF	Tue, Jun 23, 1992	18.00	18.00	17.63	17.63
439	AMEX	BKF	Mon, Jun 22, 1992	18.25	18.25	18.00	18.13
438	AMEX	BKF	Fri, Jun 19, 1992	18.25	18.38	18.25	18.25
437	AMEX	BKF	Thu, Jun 18, 1992	18.25	18.38	18.13	18.38
436	AMEX	BKF	Wed, Jun 17, 1992	18.38	18.38	18.00	18.25
435	AMEX	BKF	Tue, Jun 16, 1992	18.50	18.63	18.38	18.50
434	AMEX	BKF	Mon, Jun 15, 1992	18.50	18.63	18.50	18.50
433	AMEX	BKF	Fri, Jun 12, 1992	18.75	18.75	18.50	18.75
432	AMEX	BKF	Thu, Jun 11, 1992	18.75	18.75	18.50	18.63
431	AMEX	BKF	Wed, Jun 10, 1992	18.63	18.75	18.63	18.75
430	AMEX	BKF	Tue, Jun 9, 1992	18.63	18.75	18.63	18.75
429	AMEX	BKF	Mon, Jun 8, 1992	18.75	18.88	18.63	18.75
428	AMEX	BKF	Fri, Jun 5, 1992	18.50	18.88	18.50	18.88
427	AMEX	BKF	Thu, Jun 4, 1992	18.88	18.88	18.50	18.50
426	AMEX	BKF	Wed, Jun 3, 1992	18.63	18.75	18.63	18.75
425	AMEX	BKF	Tue, Jun 2, 1992	18.63	18.63	18.50	18.50
424	AMEX	BKF	Mon, Jun 1, 1992	18.63	18.75	18.50	18.50
423	AMEX	BKF	Fri, May 29, 1992	18.50	18.63	18.50	18.63
422	AMEX	BKF	Thu, May 28, 1992	18.75	18.88	18.50	18.50
421	AMEX	BKF	Wed, May 27, 1992	18.50	18.88	18.50	18.63
420	AMEX	BKF	Tue, May 26, 1992	18.50	18.50	18.13	18.38
419	AMEX	BKF	Fri, May 22, 1992	18.38	18.50	18.38	18.50
418	AMEX	BKF	Thu, May 21, 1992	18.38	18.50	18.38	18.50
417	AMEX	BKF	Wed, May 20, 1992	18.63	18.63	18.38	18.38
416	AMEX	BKF	Tue, May 19, 1992	18.38	18.75	18.38	18.63
415	AMEX	BKF	Mon, May 18, 1992	18.50	18.50	18.25	18.38
414	AMEX	BKF	Fri, May 15, 1992	18.50	18.75	18.38	18.50
413	AMEX	BKF	Thu, May 14, 1992	18.50	18.63	18.50	18.63
412	AMEX	BKF	Wed, May 13, 1992	18.63	18.63	18.38	18.38
411	AMEX	BKF	Tue, May 12, 1992	18.50	18.50	18.25	18.38
410	AMEX	BKF	Mon, May 11, 1992	18.25	18.50	18.13	18.50
409	AMEX	BKF	Fri, May 8, 1992	18.50	18.50	18.38	18.50
408	AMEX	BKF	Thu, May 7, 1992	18.63	18.88	18.50	18.50
407	AMEX	BKF	Wed, May 6, 1992	18.50	18.75	18.50	18.75
406	AMEX	BKF	Tue, May 5, 1992	18.63	18.63	18.50	18.50
405	AMEX	BKF	Mon, May 4, 1992	18.88	19.00	18.75	18.75
404	AMEX	BKF	Fri, May 1, 1992	19.00	19.00	18.75	19.00
403	AMEX	BKF	Thu, Apr 30, 1992	18.75	18.88	18.75	18.88
402	AMEX	BKF	Wed, Apr 29, 1992	18.50	18.63	18.38	18.63
401	AMEX	BKF	Tue, Apr 28, 1992	18.25	18.50	18.25	18.50
400	AMEX	BKF	Mon, Apr 27, 1992	18.50	18.50	18.25	18.25
399	AMEX	BKF	Fri, Apr 24, 1992	18.38	18.50	18.25	18.38
398	AMEX	BKF	Thu, Apr 23, 1992	18.38	18.63	18.25	18.63
397	AMEX	BKF	Wed, Apr 22, 1992	18.25	18.63	18.25	18.63
396	AMEX	BKF	Tue, Apr 21, 1992	18.38	18.50	18.38	18.50
395	AMEX	BKF	Mon, Apr 20, 1992	18.63	18.75	18.38	18.50
394	AMEX	BKF	Thu, Apr 16, 1992	18.75	18.88	18.63	18.75
393	AMEX	BKF	Wed, Apr 15, 1992	18.63	18.88	18.63	18.88
392	AMEX	BKF	Tue, Apr 14, 1992	18.50	18.75	18.50	18.63
391	AMEX	BKF	Mon, Apr 13, 1992	18.63	18.63	18.50	18.50
390	AMEX	BKF	Fri, Apr 10, 1992	18.75	18.75	18.38	18.50
389	AMEX	BKF	Thu, Apr 9, 1992	18.38	18.63	18.38	18.63
388	AMEX	BKF	Wed, Apr 8, 1992	18.50	18.50	18.25	18.38
387	AMEX	BKF	Tue, Apr 7, 1992	18.75	18.75	18.38	18.38
386	AMEX	BKF	Mon, Apr 6, 1992	18.88	19.00	18.50	18.63
385	AMEX	BKF	Fri, Apr 3, 1992	18.88	18.88	18.50	18.75
384	AMEX	BKF	Thu, Apr 2, 1992	18.63	19.00	18.63	18.88
383	AMEX	BKF	Wed, Apr 1, 1992	18.63	18.88	18.50	18.88
382	AMEX	BKF	Tue, Mar 31, 1992	18.63	19.00	18.63	18.88
381	AMEX	BKF	Mon, Mar 30, 1992	18.75	18.88	18.75	18.75
380	AMEX	BKF	Fri, Mar 27, 1992	18.75	18.75	18.50	18.63
379	AMEX	BKF	Thu, Mar 26, 1992	18.63	18.75	18.38	18.63
378	AMEX	BKF	Wed, Mar 25, 1992	18.63	18.75	18.50	18.63
377	AMEX	BKF	Tue, Mar 24, 1992	18.88	18.88	18.63	18.75
376	AMEX	BKF	Mon, Mar 23, 1992	18.88	19.00	18.75	18.88
375	AMEX	BKF	Fri, Mar 20, 1992	18.88	19.00	18.75	18.75
374	AMEX	BKF	Thu, Mar 19, 1992	18.88	19.00	18.75	19.00
373	AMEX	BKF	Wed, Mar 18, 1992	18.63	18.88	18.63	18.88
372	AMEX	BKF	Tue, Mar 17, 1992	18.63	18.75	18.63	18.75
371	AMEX	BKF	Mon, Mar 16, 1992	18.50	18.75	18.50	18.75
370	AMEX	BKF	Fri, Mar 13, 1992	18.75	18.75	18.50	18.63
369	AMEX	BKF	Thu, Mar 12, 1992	18.63	18.63	18.50	18.63
368	AMEX	BKF	Wed, Mar 11, 1992	18.75	18.75	18.50	18.63
367	AMEX	BKF	Tue, Mar 10, 1992	18.75	18.75	18.50	18.63
366	AMEX	BKF	Mon, Mar 9, 1992	18.75	18.88	18.50	18.63
365	AMEX	BKF	Fri, Mar 6, 1992	18.88	18.88	18.88	18.88
364	AMEX	BKF	Thu, Mar 5, 1992	18.75	18.88	18.75	18.88
363	AMEX	BKF	Wed, Mar 4, 1992	19.00	19.00	18.63	18.88
362	AMEX	BKF	Tue, Mar 3, 1992	18.75	19.00	18.75	18.88
361	AMEX	BKF	Mon, Mar 2, 1992	18.63	18.75	18.50	18.63
360	AMEX	BKF	Fri, Feb 28, 1992	18.38	18.63	18.38	18.50
359	AMEX	BKF	Thu, Feb 27, 1992	18.50	18.50	18.38	18.50
358	AMEX	BKF	Wed, Feb 26, 1992	18.00	18.63	18.00	18.63
357	AMEX	BKF	Tue, Feb 25, 1992	18.38	18.63	18.25	18.63
356	AMEX	BKF	Mon, Feb 24, 1992	18.38	18.50	18.25	18.50
355	AMEX	BKF	Fri, Feb 21, 1992	18.50	18.50	18.38	18.38
354	AMEX	BKF	Thu, Feb 20, 1992	18.50	18.50	18.38	18.38
353	AMEX	BKF	Wed, Feb 19, 1992	18.38	18.50	18.25	18.50
352	AMEX	BKF	Tue, Feb 18, 1992	18.38	18.50	18.38	18.38
351	AMEX	BKF	Fri, Feb 14, 1992	18.25	18.38	18.25	18.38
350	AMEX	BKF	Thu, Feb 13, 1992	18.13	18.38	18.13	18.38
349	AMEX	BKF	Wed, Feb 12, 1992	18.13	18.25	18.13	18.25
348	AMEX	BKF	Tue, Feb 11, 1992	18.25	18.25	17.88	18.13
347	AMEX	BKF	Mon, Feb 10, 1992	18.25	18.25	17.75	18.25
346	AMEX	BKF	Fri, Feb 7, 1992	18.25	18.25	18.00	18.00
345	AMEX	BKF	Thu, Feb 6, 1992	18.25	18.38	18.13	18.25
344	AMEX	BKF	Wed, Feb 5, 1992	18.00	18.25	18.00	18.25
343	AMEX	BKF	Tue, Feb 4, 1992	17.75	18.00	17.75	18.00
342	AMEX	BKF	Mon, Feb 3, 1992	17.88	18.00	17.75	18.00
341	AMEX	BKF	Fri, Jan 31, 1992	18.00	18.00	17.50	17.88
340	AMEX	BKF	Thu, Jan 30, 1992	18.13	18.13	17.88	17.88
339	AMEX	BKF	Wed, Jan 29, 1992	18.13	18.13	17.88	18.00
338	AMEX	BKF	Tue, Jan 28, 1992	18.13	18.25	17.88	18.25
337	AMEX	BKF	Mon, Jan 27, 1992	18.00	18.25	17.88	18.13
336	AMEX	BKF	Fri, Jan 24, 1992	18.38	18.38	18.00	18.00
335	AMEX	BKF	Thu, Jan 23, 1992	18.38	18.38	18.13	18.38
334	AMEX	BKF	Wed, Jan 22, 1992	18.38	18.38	18.13	18.38
333	AMEX	BKF	Tue, Jan 21, 1992	18.50	18.50	18.25	18.38
332	AMEX	BKF	Mon, Jan 20, 1992	18.63	18.63	18.38	18.50
331	AMEX	BKF	Fri, Jan 17, 1992	18.25	18.63	18.13	18.50
330	AMEX	BKF	Thu, Jan 16, 1992	18.50	18.50	18.13	18.25
329	AMEX	BKF	Wed, Jan 15, 1992	18.13	18.50	18.13	18.50
328	AMEX	BKF	Tue, Jan 14, 1992	18.00	18.13	17.88	18.13
327	AMEX	BKF	Mon, Jan 13, 1992	17.88	18.13	17.88	18.13
326	AMEX	BKF	Fri, Jan 10, 1992	17.75	17.88	17.50	17.88
325	AMEX	BKF	Thu, Jan 9, 1992	17.63	17.88	17.63	17.75
324	AMEX	BKF	Wed, Jan 8, 1992	17.50	17.75	17.50	17.75
323	AMEX	BKF	Tue, Jan 7, 1992	17.50	17.75	17.50	17.50
322	AMEX	BKF	Mon, Jan 6, 1992	17.38	17.63	17.38	17.63
321	AMEX	BKF	Fri, Jan 3, 1992	17.25	17.50	17.00	17.38
320	AMEX	BKF	Thu, Jan 2, 1992	17.75	17.75	17.00	17.25
319	AMEX	BKF	Tue, Dec 31, 1991	17.88	17.88	17.38	17.63
318	AMEX	BKF	Mon, Dec 30, 1991	17.63	17.63	17.38	17.63
317	AMEX	BKF	Fri, Dec 27, 1991	17.00	17.50	17.00	17.38
316	AMEX	BKF	Thu, Dec 26, 1991	16.88	17.00	16.75	17.00
315	AMEX	BKF	Tue, Dec 24, 1991	17.00	17.00	16.75	16.75
314	AMEX	BKF	Mon, Dec 23, 1991	16.25	17.00	16.13	16.88
313	AMEX	BKF	Fri, Dec 20, 1991	16.38	16.50	16.13	16.50
312	AMEX	BKF	Thu, Dec 19, 1991	16.25	16.38	16.25	16.25
311	AMEX	BKF	Wed, Dec 18, 1991	16.25	16.38	16.25	16.25
310	AMEX	BKF	Tue, Dec 17, 1991	16.38	16.50	16.38	16.38
309	AMEX	BKF	Mon, Dec 16, 1991	16.50	16.50	16.25	16.38
308	AMEX	BKF	Fri, Dec 13, 1991	15.88	16.25	15.88	16.25
307	AMEX	BKF	Thu, Dec 12, 1991	16.00	16.13	15.88	16.13
306	AMEX	BKF	Wed, Dec 11, 1991	16.00	16.00	15.88	16.00
305	AMEX	BKF	Tue, Dec 10, 1991	16.00	16.13	15.88	16.00
304	AMEX	BKF	Mon, Dec 9, 1991	16.00	16.13	15.88	16.00
303	AMEX	BKF	Fri, Dec 6, 1991	16.25	16.25	15.88	16.00
302	AMEX	BKF	Thu, Dec 5, 1991	16.38	16.63	16.25	16.25
301	AMEX	BKF	Wed, Dec 4, 1991	17.75	17.88	17.50	17.63
300	AMEX	BKF	Tue, Dec 3, 1991	17.38	17.75	17.38	17.63
299	AMEX	BKF	Mon, Dec 2, 1991	17.50	17.50	17.38	17.38
298	AMEX	BKF	Fri, Nov 29, 1991	17.38	17.75	17.38	17.50
297	AMEX	BKF	Wed, Nov 27, 1991	17.25	17.50	17.25	17.38
296	AMEX	BKF	Tue, Nov 26, 1991	17.38	17.50	17.25	17.50
295	AMEX	BKF	Mon, Nov 25, 1991	17.38	17.50	17.13	17.25
294	AMEX	BKF	Fri, Nov 22, 1991	17.25	17.50	17.13	17.38
293	AMEX	BKF	Thu, Nov 21, 1991	17.50	17.50	17.13	17.25
292	AMEX	BKF	Wed, Nov 20, 1991	17.25	17.38	17.13	17.38
291	AMEX	BKF	Tue, Nov 19, 1991	17.88	17.88	17.25	17.50
290	AMEX	BKF	Mon, Nov 18, 1991	17.38	18.00	17.25	18.00
289	AMEX	BKF	Fri, Nov 15, 1991	18.00	18.00	17.38	17.38
288	AMEX	BKF	Thu, Nov 14, 1991	18.00	18.13	17.88	17.88
287	AMEX	BKF	Wed, Nov 13, 1991	17.88	18.00	17.75	18.00
286	AMEX	BKF	Tue, Nov 12, 1991	17.88	18.13	17.88	18.00
285	AMEX	BKF	Mon, Nov 11, 1991	17.88	18.00	17.88	18.00
284	AMEX	BKF	Fri, Nov 8, 1991	17.88	18.00	17.75	18.00
283	AMEX	BKF	Thu, Nov 7, 1991	17.88	17.88	17.75	17.88
282	AMEX	BKF	Wed, Nov 6, 1991	17.75	17.88	17.63	17.88
281	AMEX	BKF	Tue, Nov 5, 1991	17.75	17.75	17.63	17.63
280	AMEX	BKF	Mon, Nov 4, 1991	17.63	17.75	17.63	17.75
279	AMEX	BKF	Fri, Nov 1, 1991	17.63	17.75	17.63	17.75
278	AMEX	BKF	Thu, Oct 31, 1991	17.38	17.75	17.38	17.75
277	AMEX	BKF	Wed, Oct 30, 1991	17.50	17.75	17.38	17.38
276	AMEX	BKF	Tue, Oct 29, 1991	17.38	17.63	17.38	17.50
275	AMEX	BKF	Mon, Oct 28, 1991	17.50	17.63	17.38	17.63
274	AMEX	BKF	Fri, Oct 25, 1991	17.25	17.50	17.25	17.38
273	AMEX	BKF	Thu, Oct 24, 1991	17.38	17.50	17.25	17.25
272	AMEX	BKF	Wed, Oct 23, 1991	17.38	17.50	17.25	17.38
271	AMEX	BKF	Tue, Oct 22, 1991	17.88	17.88	17.38	17.38
270	AMEX	BKF	Mon, Oct 21, 1991	18.00	18.00	17.50	17.75
269	AMEX	BKF	Fri, Oct 18, 1991	17.63	18.00	17.63	18.00
268	AMEX	BKF	Thu, Oct 17, 1991	17.75	17.75	17.50	17.50
267	AMEX	BKF	Wed, Oct 16, 1991	17.75	17.75	17.63	17.75
266	AMEX	BKF	Tue, Oct 15, 1991	17.75	17.75	17.50	17.63
265	AMEX	BKF	Mon, Oct 14, 1991	17.50	17.75	17.50	17.75
264	AMEX	BKF	Fri, Oct 11, 1991	17.63	17.63	17.38	17.50
263	AMEX	BKF	Thu, Oct 10, 1991	17.50	17.63	17.38	17.63
262	AMEX	BKF	Wed, Oct 9, 1991	17.63	17.63	17.50	17.50
261	AMEX	BKF	Tue, Oct 8, 1991	17.50	17.63	17.50	17.63
260	AMEX	BKF	Mon, Oct 7, 1991	17.63	17.75	17.63	17.63
259	AMEX	BKF	Fri, Oct 4, 1991	17.75	17.75	17.63	17.75
258	AMEX	BKF	Thu, Oct 3, 1991	17.63	17.75	17.63	17.63
257	AMEX	BKF	Wed, Oct 2, 1991	17.50	17.75	17.50	17.75
256	AMEX	BKF	Tue, Oct 1, 1991	17.38	17.50	17.38	17.50
255	AMEX	BKF	Mon, Sep 30, 1991	17.63	17.75	17.38	17.38
254	AMEX	BKF	Fri, Sep 27, 1991	17.38	17.75	17.25	17.75
253	AMEX	BKF	Thu, Sep 26, 1991	17.25	17.50	17.25	17.50
252	AMEX	BKF	Wed, Sep 25, 1991	17.38	17.50	17.13	17.13
251	AMEX	BKF	Tue, Sep 24, 1991	17.25	17.38	17.25	17.38
250	AMEX	BKF	Mon, Sep 23, 1991	17.25	17.38	17.25	17.38
249	AMEX	BKF	Fri, Sep 20, 1991	17.38	17.38	17.25	17.25
248	AMEX	BKF	Thu, Sep 19, 1991	17.25	17.38	17.13	17.38
247	AMEX	BKF	Wed, Sep 18, 1991	17.25	17.38	17.13	17.25
246	AMEX	BKF	Tue, Sep 17, 1991	17.25	17.38	17.13	17.13
245	AMEX	BKF	Mon, Sep 16, 1991	17.25	17.38	17.25	17.38
244	AMEX	BKF	Fri, Sep 13, 1991	17.38	17.38	17.13	17.25
243	AMEX	BKF	Thu, Sep 12, 1991	17.13	17.25	17.13	17.25
242	AMEX	BKF	Wed, Sep 11, 1991	17.13	17.38	17.13	17.25
241	AMEX	BKF	Tue, Sep 10, 1991	17.38	17.38	17.13	17.13
240	AMEX	BKF	Mon, Sep 9, 1991	17.38	17.50	17.25	17.25
239	AMEX	BKF	Fri, Sep 6, 1991	17.38	17.50	17.25	17.38
238	AMEX	BKF	Thu, Sep 5, 1991	17.63	17.63	17.25	17.50
237	AMEX	BKF	Wed, Sep 4, 1991	17.50	17.50	17.25	17.38
236	AMEX	BKF	Tue, Sep 3, 1991	17.38	17.50	17.38	17.38
235	AMEX	BKF	Fri, Aug 30, 1991	17.38	17.50	17.25	17.50
234	AMEX	BKF	Thu, Aug 29, 1991	17.50	17.63	17.25	17.50
233	AMEX	BKF	Wed, Aug 28, 1991	17.38	17.63	17.38	17.50
232	AMEX	BKF	Tue, Aug 27, 1991	17.63	17.63	17.50	17.50
231	AMEX	BKF	Mon, Aug 26, 1991	17.75	17.75	17.38	17.38
230	AMEX	BKF	Fri, Aug 23, 1991	17.63	17.75	17.63	17.63
229	AMEX	BKF	Thu, Aug 22, 1991	17.88	17.88	17.00	17.38
228	AMEX	BKF	Wed, Aug 21, 1991	17.38	17.88	17.38	17.88
227	AMEX	BKF	Tue, Aug 20, 1991	17.00	17.50	17.00	17.50
226	AMEX	BKF	Mon, Aug 19, 1991	16.88	17.00	16.50	16.88
225	AMEX	BKF	Fri, Aug 16, 1991	17.38	17.38	17.13	17.13
224	AMEX	BKF	Thu, Aug 15, 1991	17.50	17.63	17.25	17.38
223	AMEX	BKF	Wed, Aug 14, 1991	17.75	17.75	17.50	17.50
222	AMEX	BKF	Tue, Aug 13, 1991	17.63	17.75	17.63	17.63
221	AMEX	BKF	Mon, Aug 12, 1991	17.50	17.50	17.00	17.50
220	AMEX	BKF	Fri, Aug 9, 1991	17.50	17.50	17.50	17.50
219	AMEX	BKF	Thu, Aug 8, 1991	17.63	17.63	17.38	17.38
218	AMEX	BKF	Wed, Aug 7, 1991	17.63	17.75	17.50	17.50
217	AMEX	BKF	Tue, Aug 6, 1991	17.50	17.75	17.50	17.75
216	AMEX	BKF	Mon, Aug 5, 1991	17.75	17.75	17.50	17.63
215	AMEX	BKF	Fri, Aug 2, 1991	17.75	17.75	17.75	17.75
214	AMEX	BKF	Thu, Aug 1, 1991	17.63	17.75	17.50	17.75
213	AMEX	BKF	Wed, Jul 31, 1991	17.50	17.63	17.50	17.50
212	AMEX	BKF	Tue, Jul 30, 1991	17.63	17.88	17.50	17.63
211	AMEX	BKF	Mon, Jul 29, 1991	17.38	17.50	17.25	17.50
210	AMEX	BKF	Fri, Jul 26, 1991	17.63	17.75	17.38	17.63
209	AMEX	BKF	Thu, Jul 25, 1991	17.75	17.75	17.63	17.63
208	AMEX	BKF	Wed, Jul 24, 1991	17.75	17.75	17.75	17.75
207	AMEX	BKF	Tue, Jul 23, 1991	17.75	17.88	17.75	17.75
206	AMEX	BKF	Mon, Jul 22, 1991	17.25	17.63	17.25	17.50
205	AMEX	BKF	Fri, Jul 19, 1991	17.63	17.63	17.25	17.38
204	AMEX	BKF	Thu, Jul 18, 1991	17.50	17.63	17.38	17.50
203	AMEX	BKF	Wed, Jul 17, 1991	17.75	17.75	17.50	17.50
202	AMEX	BKF	Tue, Jul 16, 1991	17.88	17.88	17.75	17.75
201	AMEX	BKF	Mon, Jul 15, 1991	17.63	17.88	17.63	17.88
200	AMEX	BKF	Fri, Jul 12, 1991	17.38	17.50	17.38	17.50
199	AMEX	BKF	Thu, Jul 11, 1991	17.63	17.63	17.50	17.63
198	AMEX	BKF	Wed, Jul 10, 1991	17.63	17.63	17.50	17.50
197	AMEX	BKF	Tue, Jul 9, 1991	17.75	17.75	17.63	17.63
196	AMEX	BKF	Mon, Jul 8, 1991	17.63	17.75	17.63	17.75
195	AMEX	BKF	Fri, Jul 5, 1991	17.75	18.00	17.63	17.88
194	AMEX	BKF	Wed, Jul 3, 1991	17.75	17.88	17.50	17.63
193	AMEX	BKF	Tue, Jul 2, 1991	17.75	17.88	17.63	17.88
192	AMEX	BKF	Mon, Jul 1, 1991	17.63	17.75	17.63	17.75
191	AMEX	BKF	Fri, Jun 28, 1991	17.63	17.88	17.50	17.88
190	AMEX	BKF	Thu, Jun 27, 1991	17.75	17.88	17.75	17.88
189	AMEX	BKF	Wed, Jun 26, 1991	17.50	17.50	17.50	17.50
188	AMEX	BKF	Tue, Jun 25, 1991	17.63	17.63	17.50	17.50
187	AMEX	BKF	Mon, Jun 24, 1991	17.63	17.63	17.50	17.50
186	AMEX	BKF	Fri, Jun 21, 1991	17.50	17.88	17.38	17.75
185	AMEX	BKF	Thu, Jun 20, 1991	17.63	17.75	17.38	17.38
184	AMEX	BKF	Wed, Jun 19, 1991	18.00	18.00	17.50	17.63
183	AMEX	BKF	Tue, Jun 18, 1991	18.00	18.00	17.88	17.88
182	AMEX	BKF	Mon, Jun 17, 1991	17.75	18.00	17.75	18.00
181	AMEX	BKF	Fri, Jun 14, 1991	17.50	17.75	17.50	17.75
180	AMEX	BKF	Thu, Jun 13, 1991	17.25	17.50	17.13	17.50
179	AMEX	BKF	Wed, Jun 12, 1991	17.63	17.63	17.38	17.63
178	AMEX	BKF	Tue, Jun 11, 1991	17.63	17.88	17.63	17.88
177	AMEX	BKF	Mon, Jun 10, 1991	17.75	17.75	17.63	17.75
176	AMEX	BKF	Fri, Jun 7, 1991	17.50	17.63	17.50	17.63
175	AMEX	BKF	Thu, Jun 6, 1991	17.63	17.63	17.50	17.63
174	AMEX	BKF	Wed, Jun 5, 1991	18.00	18.00	17.50	17.63
173	AMEX	BKF	Tue, Jun 4, 1991	18.00	18.00	17.75	17.88
172	AMEX	BKF	Mon, Jun 3, 1991	18.13	18.13	17.88	18.00
171	AMEX	BKF	Fri, May 31, 1991	18.00	18.25	17.88	18.00
170	AMEX	BKF	Thu, May 30, 1991	18.00	18.13	17.63	18.00
169	AMEX	BKF	Wed, May 29, 1991	18.00	18.13	17.75	17.75
168	AMEX	BKF	Tue, May 28, 1991	17.88	18.00	17.75	17.88
167	AMEX	BKF	Fri, May 24, 1991	17.88	17.88	17.63	17.88
166	AMEX	BKF	Thu, May 23, 1991	17.88	17.88	17.63	17.63
165	AMEX	BKF	Wed, May 22, 1991	17.75	17.75	17.50	17.63
164	AMEX	BKF	Tue, May 21, 1991	17.25	17.75	17.25	17.63
163	AMEX	BKF	Mon, May 20, 1991	16.88	17.13	16.88	17.13
162	AMEX	BKF	Fri, May 17, 1991	17.00	17.00	16.75	16.88
161	AMEX	BKF	Thu, May 16, 1991	16.88	17.00	16.88	17.00
160	AMEX	BKF	Wed, May 15, 1991	17.38	17.38	17.00	17.00
159	AMEX	BKF	Tue, May 14, 1991	18.00	18.00	17.25	17.25
158	AMEX	BKF	Mon, May 13, 1991	17.75	18.00	17.50	17.88
157	AMEX	BKF	Fri, May 10, 1991	18.00	18.00	17.63	17.88
156	AMEX	BKF	Thu, May 9, 1991	17.75	18.00	17.50	17.88
155	AMEX	BKF	Wed, May 8, 1991	17.75	17.75	17.63	17.63
154	AMEX	BKF	Tue, May 7, 1991	17.88	17.88	17.88	17.88
153	AMEX	BKF	Mon, May 6, 1991	17.50	17.75	17.50	17.63
152	AMEX	BKF	Fri, May 3, 1991	17.88	17.88	17.63	17.88
151	AMEX	BKF	Thu, May 2, 1991	17.63	17.88	17.63	17.75
150	AMEX	BKF	Wed, May 1, 1991	17.13	17.50	17.00	17.50
149	AMEX	BKF	Tue, Apr 30, 1991	17.13	17.25	17.13	17.13
148	AMEX	BKF	Mon, Apr 29, 1991	17.13	17.25	17.00	17.13
147	AMEX	BKF	Fri, Apr 26, 1991	16.88	17.13	16.88	17.13
146	AMEX	BKF	Thu, Apr 25, 1991	16.88	17.13	16.88	17.00
145	AMEX	BKF	Wed, Apr 24, 1991	17.00	17.00	16.88	17.00
144	AMEX	BKF	Tue, Apr 23, 1991	16.75	17.13	16.75	16.88
143	AMEX	BKF	Mon, Apr 22, 1991	16.75	17.00	16.75	17.00
142	AMEX	BKF	Fri, Apr 19, 1991	17.00	17.25	16.88	16.88
141	AMEX	BKF	Thu, Apr 18, 1991	17.25	17.38	17.13	17.13
140	AMEX	BKF	Wed, Apr 17, 1991	17.00	17.50	17.00	17.38
139	AMEX	BKF	Tue, Apr 16, 1991	17.00	17.13	16.75	17.00
138	AMEX	BKF	Mon, Apr 15, 1991	16.88	17.00	16.75	17.00
137	AMEX	BKF	Fri, Apr 12, 1991	16.38	16.75	16.38	16.75
136	AMEX	BKF	Thu, Apr 11, 1991	16.50	16.63	16.38	16.63
135	AMEX	BKF	Wed, Apr 10, 1991	16.38	16.63	16.38	16.50
134	AMEX	BKF	Tue, Apr 9, 1991	16.63	16.75	16.50	16.50
133	AMEX	BKF	Mon, Apr 8, 1991	16.38	16.75	16.25	16.75
132	AMEX	BKF	Fri, Apr 5, 1991	16.75	16.75	16.00	16.00
131	AMEX	BKF	Thu, Apr 4, 1991	17.13	17.13	16.75	16.75
130	AMEX	BKF	Wed, Apr 3, 1991	16.75	17.00	16.75	17.00
129	AMEX	BKF	Tue, Apr 2, 1991	16.50	16.75	16.50	16.75
128	AMEX	BKF	Mon, Apr 1, 1991	16.75	16.75	16.50	16.75
127	AMEX	BKF	Thu, Mar 28, 1991	16.75	16.88	16.50	16.88
126	AMEX	BKF	Wed, Mar 27, 1991	17.00	17.00	16.75	16.75
125	AMEX	BKF	Tue, Mar 26, 1991	16.88	17.00	16.75	17.00
124	AMEX	BKF	Mon, Mar 25, 1991	16.88	16.88	16.75	16.75
123	AMEX	BKF	Fri, Mar 22, 1991	16.88	16.88	16.63	16.75
122	AMEX	BKF	Thu, Mar 21, 1991	17.00	17.00	16.75	16.75
121	AMEX	BKF	Wed, Mar 20, 1991	16.63	17.00	16.63	17.00
120	AMEX	BKF	Tue, Mar 19, 1991	17.00	17.00	16.75	16.75
119	AMEX	BKF	Mon, Mar 18, 1991	17.25	17.25	17.00	17.00
118	AMEX	BKF	Fri, Mar 15, 1991	17.00	17.25	16.88	17.25
117	AMEX	BKF	Thu, Mar 14, 1991	16.75	17.13	16.75	17.00
116	AMEX	BKF	Wed, Mar 13, 1991	17.00	17.00	16.63	16.75
115	AMEX	BKF	Tue, Mar 12, 1991	17.13	17.13	16.75	17.00
114	AMEX	BKF	Mon, Mar 11, 1991	17.00	17.25	17.00	17.13
113	AMEX	BKF	Fri, Mar 8, 1991	17.63	17.75	17.13	17.25
112	AMEX	BKF	Thu, Mar 7, 1991	17.63	17.63	17.38	17.38
111	AMEX	BKF	Wed, Mar 6, 1991	17.88	17.88	17.50	17.50
110	AMEX	BKF	Tue, Mar 5, 1991	17.00	17.75	17.00	17.75
109	AMEX	BKF	Mon, Mar 4, 1991	17.00	17.25	17.00	17.25
108	AMEX	BKF	Fri, Mar 1, 1991	17.00	17.25	17.00	17.25
107	AMEX	BKF	Thu, Feb 28, 1991	17.38	17.38	17.13	17.13
106	AMEX	BKF	Wed, Feb 27, 1991	16.75	17.25	16.75	17.25
105	AMEX	BKF	Tue, Feb 26, 1991	17.38	17.38	16.75	16.75
104	AMEX	BKF	Mon, Feb 25, 1991	17.38	17.38	17.00	17.25
103	AMEX	BKF	Fri, Feb 22, 1991	17.00	17.38	16.88	17.38
102	AMEX	BKF	Thu, Feb 21, 1991	17.13	17.13	17.00	17.00
101	AMEX	BKF	Wed, Feb 20, 1991	17.00	17.13	16.88	16.88
100	AMEX	BKF	Tue, Feb 19, 1991	17.25	17.25	17.00	17.13
99	AMEX	BKF	Fri, Feb 15, 1991	17.25	17.50	17.13	17.38
98	AMEX	BKF	Thu, Feb 14, 1991	17.50	17.50	17.13	17.13
97	AMEX	BKF	Wed, Feb 13, 1991	17.38	17.50	17.13	17.50
96	AMEX	BKF	Tue, Feb 12, 1991	17.25	17.50	17.25	17.38
95	AMEX	BKF	Mon, Feb 11, 1991	17.13	17.63	17.13	17.38
94	AMEX	BKF	Fri, Feb 8, 1991	16.50	17.25	16.50	17.25
93	AMEX	BKF	Thu, Feb 7, 1991	16.63	16.75	16.50	16.63
92	AMEX	BKF	Wed, Feb 6, 1991	16.25	16.63	16.13	16.63
91	AMEX	BKF	Tue, Feb 5, 1991	16.25	16.50	16.13	16.38
90	AMEX	BKF	Mon, Feb 4, 1991	16.13	16.38	16.13	16.13
89	AMEX	BKF	Fri, Feb 1, 1991	15.88	16.13	15.75	16.13
88	AMEX	BKF	Thu, Jan 31, 1991	15.75	16.00	15.75	15.88
87	AMEX	BKF	Wed, Jan 30, 1991	15.75	16.00	15.75	15.88
86	AMEX	BKF	Tue, Jan 29, 1991	15.38	15.63	15.25	15.50
85	AMEX	BKF	Mon, Jan 28, 1991	15.13	15.50	15.13	15.38
84	AMEX	BKF	Fri, Jan 25, 1991	15.00	15.50	15.00	15.00
83	AMEX	BKF	Thu, Jan 24, 1991	15.13	15.13	15.00	15.00
82	AMEX	BKF	Wed, Jan 23, 1991	15.00	15.00	15.00	15.00
81	AMEX	BKF	Tue, Jan 22, 1991	15.00	15.00	14.88	14.88
80	AMEX	BKF	Mon, Jan 21, 1991	15.50	15.63	14.88	15.00
79	AMEX	BKF	Fri, Jan 18, 1991	15.13	15.50	14.88	15.50
78	AMEX	BKF	Thu, Jan 17, 1991	15.00	15.63	15.00	15.25
77	AMEX	BKF	Wed, Jan 16, 1991	14.88	14.88	14.75	14.88
76	AMEX	BKF	Tue, Jan 15, 1991	14.88	14.88	14.63	14.88
75	AMEX	BKF	Mon, Jan 14, 1991	14.75	14.88	14.50	14.75
74	AMEX	BKF	Fri, Jan 11, 1991	14.88	14.88	14.75	14.88
73	AMEX	BKF	Thu, Jan 10, 1991	14.75	14.88	14.63	14.88
72	AMEX	BKF	Wed, Jan 9, 1991	14.50	14.88	14.50	14.75
71	AMEX	BKF	Tue, Jan 8, 1991	14.50	14.50	14.38	14.50
70	AMEX	BKF	Mon, Jan 7, 1991	14.88	14.88	14.50	14.63
69	AMEX	BKF	Fri, Jan 4, 1991	15.00	15.00	14.75	14.88
68	AMEX	BKF	Thu, Jan 3, 1991	15.00	15.13	14.88	14.88
67	AMEX	BKF	Wed, Jan 2, 1991	14.75	15.00	14.75	14.75
66	AMEX	BKF	Mon, Dec 31, 1990	14.75	14.75	14.38	14.50
65	AMEX	BKF	Fri, Dec 28, 1990	14.38	14.38	14.25	14.38
64	AMEX	BKF	Thu, Dec 27, 1990	14.50	14.63	14.38	14.50
63	AMEX	BKF	Wed, Dec 26, 1990	14.50	14.88	14.38	14.63
62	AMEX	BKF	Mon, Dec 24, 1990	14.38	14.63	14.25	14.50
61	AMEX	BKF	Fri, Dec 21, 1990	14.25	14.50	14.25	14.50
60	AMEX	BKF	Thu, Dec 20, 1990	14.50	14.63	14.38	14.38
59	AMEX	BKF	Wed, Dec 19, 1990	14.63	14.75	14.50	14.50
58	AMEX	BKF	Tue, Dec 18, 1990	14.75	14.88	14.63	14.88
57	AMEX	BKF	Mon, Dec 17, 1990	14.50	14.75	14.25	14.75
56	AMEX	BKF	Fri, Dec 14, 1990	14.50	14.50	14.38	14.38
55	AMEX	BKF	Thu, Dec 13, 1990	14.75	14.88	14.38	14.38
54	AMEX	BKF	Wed, Dec 12, 1990	14.38	14.88	14.38	14.63
53	AMEX	BKF	Tue, Dec 11, 1990	14.75	14.88	14.38	14.63
52	AMEX	BKF	Mon, Dec 10, 1990	15.00	15.13	14.75	14.88
51	AMEX	BKF	Fri, Dec 7, 1990	15.13	15.13	14.88	15.00
50	AMEX	BKF	Thu, Dec 6, 1990	15.13	15.38	15.13	15.25
49	AMEX	BKF	Wed, Dec 5, 1990	15.25	15.25	15.00	15.13
48	AMEX	BKF	Tue, Dec 4, 1990	16.50	16.75	16.38	16.63
47	AMEX	BKF	Mon, Dec 3, 1990	16.00	16.63	15.88	16.50
46	AMEX	BKF	Fri, Nov 30, 1990	15.75	16.13	15.75	16.00
45	AMEX	BKF	Thu, Nov 29, 1990	15.75	16.13	15.75	16.00
44	AMEX	BKF	Wed, Nov 28, 1990	15.75	15.88	15.63	15.75
43	AMEX	BKF	Tue, Nov 27, 1990	15.38	16.00	15.38	15.75
42	AMEX	BKF	Mon, Nov 26, 1990	15.50	15.50	15.38	15.50
41	AMEX	BKF	Fri, Nov 23, 1990	15.50	15.50	15.38	15.38
40	AMEX	BKF	Wed, Nov 21, 1990	15.50	15.63	15.38	15.38
39	AMEX	BKF	Tue, Nov 20, 1990	15.88	15.88	15.38	15.50
38	AMEX	BKF	Mon, Nov 19, 1990	15.88	15.88	15.75	15.88
37	AMEX	BKF	Fri, Nov 16, 1990	16.38	16.38	15.75	15.75
36	AMEX	BKF	Thu, Nov 15, 1990	16.25	16.25	16.25	16.25
35	AMEX	BKF	Wed, Nov 14, 1990	16.38	16.38	16.25	16.25
34	AMEX	BKF	Tue, Nov 13, 1990	16.25	16.50	16.13	16.13
33	AMEX	BKF	Mon, Nov 12, 1990	16.25	16.25	16.13	16.25
32	AMEX	BKF	Fri, Nov 9, 1990	16.13	16.13	16.13	16.13
31	AMEX	BKF	Thu, Nov 8, 1990	15.88	16.13	15.88	16.13
30	AMEX	BKF	Wed, Nov 7, 1990	16.50	16.50	16.13	16.13
29	AMEX	BKF	Tue, Nov 6, 1990	16.50	16.50	16.38	16.38
28	AMEX	BKF	Mon, Nov 5, 1990	16.50	16.75	16.38	16.75
27	AMEX	BKF	Fri, Nov 2, 1990	16.38	16.50	16.38	16.38
26	AMEX	BKF	Thu, Nov 1, 1990	16.00	16.50	16.00	16.50
25	AMEX	BKF	Wed, Oct 31, 1990	15.75	16.25	15.75	16.00
24	AMEX	BKF	Tue, Oct 30, 1990	16.13	16.13	15.88	16.00
23	AMEX	BKF	Mon, Oct 29, 1990	15.88	15.88	15.88	15.88
22	AMEX	BKF	Fri, Oct 26, 1990	16.38	16.38	16.00	16.00
21	AMEX	BKF	Thu, Oct 25, 1990	16.63	16.63	16.50	16.63
20	AMEX	BKF	Wed, Oct 24, 1990	16.38	16.75	16.38	16.75
19	AMEX	BKF	Tue, Oct 23, 1990	15.88	16.13	15.88	16.13
18	AMEX	BKF	Mon, Oct 22, 1990	16.00	16.13	15.88	15.88
17	AMEX	BKF	Fri, Oct 19, 1990	16.00	16.25	16.00	16.25
16	AMEX	BKF	Thu, Oct 18, 1990	15.00	16.00	15.00	16.00
15	AMEX	BKF	Wed, Oct 17, 1990	15.00	15.50	15.00	15.38
14	AMEX	BKF	Tue, Oct 16, 1990	15.63	15.75	15.25	15.25
13	AMEX	BKF	Mon, Oct 15, 1990	16.00	16.00	15.38	15.38
12	AMEX	BKF	Fri, Oct 12, 1990	15.63	15.88	15.63	15.88
11	AMEX	BKF	Thu, Oct 11, 1990	15.75	15.88	15.63	15.63
10	AMEX	BKF	Wed, Oct 10, 1990	15.75	16.00	15.63	16.00
9	AMEX	BKF	Tue, Oct 9, 1990	16.00	16.13	16.00	16.00
8	AMEX	BKF	Mon, Oct 8, 1990	16.13	16.13	16.00	16.00
7	AMEX	BKF	Fri, Oct 5, 1990	16.13	16.13	16.00	16.13
6	AMEX	BKF	Thu, Oct 4, 1990	16.38	16.38	16.25	16.25
5	AMEX	BKF	Wed, Oct 3, 1990	16.13	16.25	16.13	16.13
4	AMEX	BKF	Tue, Oct 2, 1990	15.75	16.25	15.75	16.00
3	AMEX	BKF	Mon, Oct 1, 1990	15.25	15.63	15.25	15.50
2	AMEX	BKF	Fri, Sep 28, 1990	15.38	15.50	15.00	15.00
1	AMEX	BKF	Thu, Sep 27, 1990	16.00	16.00	15.75	15.75
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares MSCI BIC ETF AMEX:BKF 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