CAE Inc. Ordinary Shares NYSE:CAE Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	CAE	Wed, Jan 18, 2023	21.50	21.85	21.14	21.15
7999	NYSE	CAE	Tue, Jan 17, 2023	21.22	21.52	21.00	21.46
7998	NYSE	CAE	Fri, Jan 13, 2023	21.23	21.65	21.11	21.11
7997	NYSE	CAE	Thu, Jan 12, 2023	20.74	21.52	20.65	21.51
7996	NYSE	CAE	Wed, Jan 11, 2023	20.54	20.64	20.40	20.60
7995	NYSE	CAE	Tue, Jan 10, 2023	20.07	20.49	19.99	20.47
7994	NYSE	CAE	Mon, Jan 9, 2023	20.19	20.67	20.11	20.20
7993	NYSE	CAE	Fri, Jan 6, 2023	19.65	20.00	19.33	19.94
7992	NYSE	CAE	Thu, Jan 5, 2023	19.72	19.76	19.39	19.56
7991	NYSE	CAE	Wed, Jan 4, 2023	19.70	19.99	19.69	19.95
7990	NYSE	CAE	Tue, Jan 3, 2023	19.54	19.77	19.23	19.46
7989	NYSE	CAE	Fri, Dec 30, 2022	19.17	19.64	19.17	19.34
7988	NYSE	CAE	Thu, Dec 29, 2022	18.93	19.45	18.81	19.37
7987	NYSE	CAE	Wed, Dec 28, 2022	18.95	19.26	18.74	18.78
7986	NYSE	CAE	Tue, Dec 27, 2022	19.10	19.16	18.93	19.15
7985	NYSE	CAE	Fri, Dec 23, 2022	19.10	19.15	18.90	19.10
7984	NYSE	CAE	Thu, Dec 22, 2022	19.39	19.54	18.75	19.10
7983	NYSE	CAE	Wed, Dec 21, 2022	19.39	19.64	19.35	19.58
7982	NYSE	CAE	Tue, Dec 20, 2022	19.40	19.59	19.23	19.26
7981	NYSE	CAE	Mon, Dec 19, 2022	19.49	19.79	19.40	19.50
7980	NYSE	CAE	Fri, Dec 16, 2022	20.28	20.48	19.38	19.41
7979	NYSE	CAE	Thu, Dec 15, 2022	20.53	20.75	20.23	20.39
7978	NYSE	CAE	Wed, Dec 14, 2022	20.78	21.12	20.56	20.82
7977	NYSE	CAE	Tue, Dec 13, 2022	21.49	21.69	20.65	20.78
7976	NYSE	CAE	Mon, Dec 12, 2022	21.15	21.57	20.83	20.93
7975	NYSE	CAE	Fri, Dec 9, 2022	20.41	20.66	20.33	20.37
7974	NYSE	CAE	Thu, Dec 8, 2022	20.45	20.73	20.32	20.52
7973	NYSE	CAE	Wed, Dec 7, 2022	20.59	20.66	20.30	20.35
7972	NYSE	CAE	Tue, Dec 6, 2022	21.02	21.06	20.59	20.62
7971	NYSE	CAE	Mon, Dec 5, 2022	20.81	21.17	20.69	20.92
7970	NYSE	CAE	Fri, Dec 2, 2022	21.27	21.43	20.87	20.96
7969	NYSE	CAE	Thu, Dec 1, 2022	21.58	21.73	21.38	21.66
7968	NYSE	CAE	Wed, Nov 30, 2022	21.39	21.72	20.97	21.56
7967	NYSE	CAE	Tue, Nov 29, 2022	21.37	21.44	21.10	21.13
7966	NYSE	CAE	Mon, Nov 28, 2022	21.48	21.81	21.28	21.29
7965	NYSE	CAE	Fri, Nov 25, 2022	21.68	21.77	21.47	21.72
7964	NYSE	CAE	Wed, Nov 23, 2022	21.44	21.88	21.44	21.59
7963	NYSE	CAE	Tue, Nov 22, 2022	21.46	21.54	21.18	21.49
7962	NYSE	CAE	Mon, Nov 21, 2022	21.04	21.39	20.83	21.28
7961	NYSE	CAE	Fri, Nov 18, 2022	21.57	21.57	21.10	21.25
7960	NYSE	CAE	Thu, Nov 17, 2022	21.08	21.60	20.93	21.35
7959	NYSE	CAE	Wed, Nov 16, 2022	21.81	22.07	21.44	21.46
7958	NYSE	CAE	Tue, Nov 15, 2022	22.05	22.68	21.73	21.96
7957	NYSE	CAE	Mon, Nov 14, 2022	21.46	22.01	21.10	21.74
7956	NYSE	CAE	Fri, Nov 11, 2022	21.49	21.97	20.95	21.76
7955	NYSE	CAE	Thu, Nov 10, 2022	18.80	21.45	18.71	21.35
7954	NYSE	CAE	Wed, Nov 9, 2022	18.15	18.15	17.66	17.77
7953	NYSE	CAE	Tue, Nov 8, 2022	17.91	18.39	17.86	18.22
7952	NYSE	CAE	Mon, Nov 7, 2022	18.07	18.10	17.63	17.94
7951	NYSE	CAE	Fri, Nov 4, 2022	18.04	18.14	17.62	18.04
7950	NYSE	CAE	Thu, Nov 3, 2022	17.46	17.92	17.37	17.65
7949	NYSE	CAE	Wed, Nov 2, 2022	18.51	18.61	17.65	17.68
7948	NYSE	CAE	Tue, Nov 1, 2022	19.32	19.43	18.45	18.51
7947	NYSE	CAE	Mon, Oct 31, 2022	18.92	19.17	18.88	19.09
7946	NYSE	CAE	Fri, Oct 28, 2022	19.15	19.15	18.89	19.09
7945	NYSE	CAE	Thu, Oct 27, 2022	18.71	19.19	18.70	19.15
7944	NYSE	CAE	Wed, Oct 26, 2022	18.34	19.19	18.24	18.71
7943	NYSE	CAE	Tue, Oct 25, 2022	17.84	18.40	17.79	18.38
7942	NYSE	CAE	Mon, Oct 24, 2022	17.65	17.82	17.41	17.79
7941	NYSE	CAE	Fri, Oct 21, 2022	17.03	17.69	16.98	17.64
7940	NYSE	CAE	Thu, Oct 20, 2022	17.28	17.49	17.00	17.03
7939	NYSE	CAE	Wed, Oct 19, 2022	17.08	17.22	16.86	17.16
7938	NYSE	CAE	Tue, Oct 18, 2022	17.39	17.65	17.11	17.25
7937	NYSE	CAE	Mon, Oct 17, 2022	16.67	17.14	16.62	17.02
7936	NYSE	CAE	Fri, Oct 14, 2022	17.10	17.11	16.35	16.37
7935	NYSE	CAE	Thu, Oct 13, 2022	15.87	16.97	15.77	16.84
7934	NYSE	CAE	Wed, Oct 12, 2022	16.09	16.32	15.98	16.26
7933	NYSE	CAE	Tue, Oct 11, 2022	16.17	16.83	15.94	16.24
7932	NYSE	CAE	Mon, Oct 10, 2022	16.53	16.69	16.26	16.28
7931	NYSE	CAE	Fri, Oct 7, 2022	16.44	16.46	16.16	16.37
7930	NYSE	CAE	Thu, Oct 6, 2022	16.82	16.94	16.48	16.62
7929	NYSE	CAE	Wed, Oct 5, 2022	16.54	16.96	16.54	16.82
7928	NYSE	CAE	Tue, Oct 4, 2022	16.26	17.04	16.25	16.88
7927	NYSE	CAE	Mon, Oct 3, 2022	15.59	15.93	15.24	15.88
7926	NYSE	CAE	Fri, Sep 30, 2022	15.69	15.81	15.31	15.33
7925	NYSE	CAE	Thu, Sep 29, 2022	16.01	16.01	15.47	15.76
7924	NYSE	CAE	Wed, Sep 28, 2022	15.85	16.29	15.81	16.23
7923	NYSE	CAE	Tue, Sep 27, 2022	15.70	16.15	15.61	15.86
7922	NYSE	CAE	Mon, Sep 26, 2022	15.50	15.78	15.23	15.50
7921	NYSE	CAE	Fri, Sep 23, 2022	16.09	16.20	15.45	15.56
7920	NYSE	CAE	Thu, Sep 22, 2022	16.66	16.73	16.41	16.46
7919	NYSE	CAE	Wed, Sep 21, 2022	17.36	17.37	16.71	16.71
7918	NYSE	CAE	Tue, Sep 20, 2022	17.39	17.42	17.20	17.24
7917	NYSE	CAE	Mon, Sep 19, 2022	17.25	17.71	17.25	17.58
7916	NYSE	CAE	Fri, Sep 16, 2022	17.37	17.50	17.22	17.47
7915	NYSE	CAE	Thu, Sep 15, 2022	17.73	17.92	17.54	17.57
7914	NYSE	CAE	Wed, Sep 14, 2022	17.86	18.07	17.71	17.84
7913	NYSE	CAE	Tue, Sep 13, 2022	18.20	18.35	17.70	17.91
7912	NYSE	CAE	Mon, Sep 12, 2022	18.99	19.08	18.52	18.72
7911	NYSE	CAE	Fri, Sep 9, 2022	18.58	19.01	18.58	18.84
7910	NYSE	CAE	Thu, Sep 8, 2022	17.83	18.46	17.67	18.42
7909	NYSE	CAE	Wed, Sep 7, 2022	17.56	17.97	17.39	17.94
7908	NYSE	CAE	Tue, Sep 6, 2022	17.84	17.88	17.53	17.65
7907	NYSE	CAE	Fri, Sep 2, 2022	17.94	18.02	17.62	17.75
7906	NYSE	CAE	Thu, Sep 1, 2022	18.08	18.08	17.41	17.68
7905	NYSE	CAE	Wed, Aug 31, 2022	18.56	18.63	18.21	18.26
7904	NYSE	CAE	Tue, Aug 30, 2022	19.18	19.26	18.44	18.54
7903	NYSE	CAE	Mon, Aug 29, 2022	18.93	19.13	18.74	19.02
7902	NYSE	CAE	Fri, Aug 26, 2022	20.51	20.63	19.16	19.20
7901	NYSE	CAE	Thu, Aug 25, 2022	20.11	20.55	19.95	20.52
7900	NYSE	CAE	Wed, Aug 24, 2022	19.44	19.99	19.44	19.95
7899	NYSE	CAE	Tue, Aug 23, 2022	19.49	19.78	19.36	19.57
7898	NYSE	CAE	Mon, Aug 22, 2022	19.88	19.88	19.33	19.54
7897	NYSE	CAE	Fri, Aug 19, 2022	20.34	20.34	19.85	20.11
7896	NYSE	CAE	Thu, Aug 18, 2022	20.65	20.65	20.32	20.38
7895	NYSE	CAE	Wed, Aug 17, 2022	20.76	20.86	20.41	20.58
7894	NYSE	CAE	Tue, Aug 16, 2022	21.24	21.25	20.89	20.90
7893	NYSE	CAE	Mon, Aug 15, 2022	21.32	21.49	21.19	21.24
7892	NYSE	CAE	Fri, Aug 12, 2022	20.92	21.77	20.58	21.58
7891	NYSE	CAE	Thu, Aug 11, 2022	21.81	21.88	20.01	20.86
7890	NYSE	CAE	Wed, Aug 10, 2022	24.61	25.00	21.43	21.48
7889	NYSE	CAE	Tue, Aug 9, 2022	26.18	26.18	25.64	25.80
7888	NYSE	CAE	Mon, Aug 8, 2022	26.72	26.91	26.00	26.17
7887	NYSE	CAE	Fri, Aug 5, 2022	26.31	26.80	26.22	26.74
7886	NYSE	CAE	Thu, Aug 4, 2022	26.61	27.07	26.58	26.72
7885	NYSE	CAE	Wed, Aug 3, 2022	26.48	26.78	26.22	26.59
7884	NYSE	CAE	Tue, Aug 2, 2022	26.37	26.46	25.88	26.21
7883	NYSE	CAE	Mon, Aug 1, 2022	26.35	26.90	26.30	26.76
7882	NYSE	CAE	Fri, Jul 29, 2022	25.72	26.52	25.61	26.48
7881	NYSE	CAE	Thu, Jul 28, 2022	25.74	25.84	25.37	25.76
7880	NYSE	CAE	Wed, Jul 27, 2022	25.61	25.83	25.30	25.60
7879	NYSE	CAE	Tue, Jul 26, 2022	26.14	26.14	25.09	25.23
7878	NYSE	CAE	Mon, Jul 25, 2022	25.80	26.12	25.55	26.12
7877	NYSE	CAE	Fri, Jul 22, 2022	26.16	26.20	25.49	25.63
7876	NYSE	CAE	Thu, Jul 21, 2022	25.81	26.04	25.60	26.04
7875	NYSE	CAE	Wed, Jul 20, 2022	26.09	26.09	25.49	25.98
7874	NYSE	CAE	Tue, Jul 19, 2022	25.47	26.22	25.47	26.20
7873	NYSE	CAE	Mon, Jul 18, 2022	24.41	25.25	24.41	25.22
7872	NYSE	CAE	Fri, Jul 15, 2022	23.97	24.10	23.64	24.04
7871	NYSE	CAE	Thu, Jul 14, 2022	23.38	23.77	23.02	23.58
7870	NYSE	CAE	Wed, Jul 13, 2022	24.09	24.09	23.42	23.78
7869	NYSE	CAE	Tue, Jul 12, 2022	24.34	24.75	24.27	24.44
7868	NYSE	CAE	Mon, Jul 11, 2022	24.43	24.50	24.01	24.43
7867	NYSE	CAE	Fri, Jul 8, 2022	25.00	25.12	24.56	24.69
7866	NYSE	CAE	Thu, Jul 7, 2022	24.51	25.08	24.35	25.03
7865	NYSE	CAE	Wed, Jul 6, 2022	24.56	24.70	23.90	24.26
7864	NYSE	CAE	Tue, Jul 5, 2022	24.29	24.55	23.98	24.53
7863	NYSE	CAE	Fri, Jul 1, 2022	24.51	24.84	24.23	24.80
7862	NYSE	CAE	Thu, Jun 30, 2022	23.79	24.68	23.48	24.62
7861	NYSE	CAE	Wed, Jun 29, 2022	24.83	24.83	24.04	24.13
7860	NYSE	CAE	Tue, Jun 28, 2022	25.09	25.43	24.66	24.69
7859	NYSE	CAE	Mon, Jun 27, 2022	25.08	25.08	24.41	24.90
7858	NYSE	CAE	Fri, Jun 24, 2022	24.27	24.99	24.27	24.95
7857	NYSE	CAE	Thu, Jun 23, 2022	23.59	24.30	23.53	24.19
7856	NYSE	CAE	Wed, Jun 22, 2022	23.15	23.45	22.82	23.19
7855	NYSE	CAE	Tue, Jun 21, 2022	23.44	23.75	23.28	23.56
7854	NYSE	CAE	Fri, Jun 17, 2022	22.36	23.00	22.31	22.80
7853	NYSE	CAE	Thu, Jun 16, 2022	22.91	23.05	22.29	22.33
7852	NYSE	CAE	Wed, Jun 15, 2022	24.04	24.09	23.26	23.66
7851	NYSE	CAE	Tue, Jun 14, 2022	24.40	24.40	23.62	23.75
7850	NYSE	CAE	Mon, Jun 13, 2022	23.43	24.61	23.43	24.26
7849	NYSE	CAE	Fri, Jun 10, 2022	25.03	25.21	24.34	24.43
7848	NYSE	CAE	Thu, Jun 9, 2022	26.22	26.22	25.61	25.73
7847	NYSE	CAE	Wed, Jun 8, 2022	26.66	26.74	25.97	26.36
7846	NYSE	CAE	Tue, Jun 7, 2022	26.64	26.96	26.40	26.88
7845	NYSE	CAE	Mon, Jun 6, 2022	27.71	27.77	26.97	27.02
7844	NYSE	CAE	Fri, Jun 3, 2022	26.95	27.24	26.77	26.93
7843	NYSE	CAE	Thu, Jun 2, 2022	26.84	27.72	26.84	27.37
7842	NYSE	CAE	Wed, Jun 1, 2022	26.00	27.91	26.00	26.89
7841	NYSE	CAE	Tue, May 31, 2022	24.87	25.38	24.59	24.97
7840	NYSE	CAE	Fri, May 27, 2022	24.02	25.03	23.84	24.95
7839	NYSE	CAE	Thu, May 26, 2022	23.59	23.95	23.40	23.76
7838	NYSE	CAE	Wed, May 25, 2022	22.97	23.52	22.91	23.44
7837	NYSE	CAE	Tue, May 24, 2022	23.36	23.47	22.69	23.09
7836	NYSE	CAE	Mon, May 23, 2022	23.38	23.95	23.23	23.83
7835	NYSE	CAE	Fri, May 20, 2022	23.18	23.35	22.54	23.13
7834	NYSE	CAE	Thu, May 19, 2022	22.84	23.26	22.64	22.90
7833	NYSE	CAE	Wed, May 18, 2022	23.36	23.83	22.69	23.17
7832	NYSE	CAE	Tue, May 17, 2022	23.24	23.80	23.06	23.80
7831	NYSE	CAE	Mon, May 16, 2022	23.30	23.38	22.49	22.83
7830	NYSE	CAE	Fri, May 13, 2022	21.97	23.43	21.97	23.31
7829	NYSE	CAE	Thu, May 12, 2022	21.09	21.78	20.96	21.63
7828	NYSE	CAE	Wed, May 11, 2022	21.69	22.25	21.08	21.32
7827	NYSE	CAE	Tue, May 10, 2022	22.84	23.06	21.27	21.81
7826	NYSE	CAE	Mon, May 9, 2022	23.24	23.36	22.22	22.35
7825	NYSE	CAE	Fri, May 6, 2022	23.86	24.03	23.33	23.81
7824	NYSE	CAE	Thu, May 5, 2022	24.35	24.72	23.71	24.05
7823	NYSE	CAE	Wed, May 4, 2022	24.09	24.80	23.74	24.69
7822	NYSE	CAE	Tue, May 3, 2022	24.94	24.94	24.11	24.11
7821	NYSE	CAE	Mon, May 2, 2022	23.71	24.86	23.55	24.85
7820	NYSE	CAE	Fri, Apr 29, 2022	25.98	26.52	23.64	23.78
7819	NYSE	CAE	Thu, Apr 28, 2022	25.96	26.49	25.41	26.24
7818	NYSE	CAE	Wed, Apr 27, 2022	25.53	26.03	25.44	25.80
7817	NYSE	CAE	Tue, Apr 26, 2022	26.39	26.46	25.27	25.51
7816	NYSE	CAE	Mon, Apr 25, 2022	25.44	26.65	25.11	26.55
7815	NYSE	CAE	Fri, Apr 22, 2022	26.35	26.46	25.66	25.70
7814	NYSE	CAE	Thu, Apr 21, 2022	27.55	27.82	26.40	26.52
7813	NYSE	CAE	Wed, Apr 20, 2022	27.62	27.84	27.20	27.24
7812	NYSE	CAE	Tue, Apr 19, 2022	26.03	27.32	26.01	27.28
7811	NYSE	CAE	Mon, Apr 18, 2022	26.35	26.48	25.82	26.05
7810	NYSE	CAE	Thu, Apr 14, 2022	26.47	26.93	26.46	26.63
7809	NYSE	CAE	Wed, Apr 13, 2022	25.48	26.44	25.48	26.32
7808	NYSE	CAE	Tue, Apr 12, 2022	25.32	25.59	25.12	25.43
7807	NYSE	CAE	Mon, Apr 11, 2022	25.75	25.75	25.03	25.08
7806	NYSE	CAE	Fri, Apr 8, 2022	26.12	26.12	25.61	25.93
7805	NYSE	CAE	Thu, Apr 7, 2022	25.65	26.18	25.38	26.06
7804	NYSE	CAE	Wed, Apr 6, 2022	26.16	26.30	25.55	25.74
7803	NYSE	CAE	Tue, Apr 5, 2022	27.54	27.95	26.53	26.56
7802	NYSE	CAE	Mon, Apr 4, 2022	26.23	27.50	26.23	27.45
7801	NYSE	CAE	Fri, Apr 1, 2022	26.33	26.38	25.83	26.21
7800	NYSE	CAE	Thu, Mar 31, 2022	26.28	26.69	26.05	26.08
7799	NYSE	CAE	Wed, Mar 30, 2022	26.31	26.31	25.88	26.17
7798	NYSE	CAE	Tue, Mar 29, 2022	25.77	26.40	25.77	26.26
7797	NYSE	CAE	Mon, Mar 28, 2022	25.39	25.43	25.02	25.39
7796	NYSE	CAE	Fri, Mar 25, 2022	25.59	25.59	25.07	25.46
7795	NYSE	CAE	Thu, Mar 24, 2022	25.45	25.69	25.11	25.51
7794	NYSE	CAE	Wed, Mar 23, 2022	26.09	26.09	25.38	25.39
7793	NYSE	CAE	Tue, Mar 22, 2022	25.78	26.29	25.72	26.20
7792	NYSE	CAE	Mon, Mar 21, 2022	25.45	25.83	25.13	25.69
7791	NYSE	CAE	Fri, Mar 18, 2022	24.18	25.75	24.18	25.62
7790	NYSE	CAE	Thu, Mar 17, 2022	23.87	24.23	23.72	24.23
7789	NYSE	CAE	Wed, Mar 16, 2022	24.16	24.37	23.23	24.04
7788	NYSE	CAE	Tue, Mar 15, 2022	23.71	23.91	23.24	23.78
7787	NYSE	CAE	Mon, Mar 14, 2022	24.41	24.41	23.21	23.35
7786	NYSE	CAE	Fri, Mar 11, 2022	25.82	25.82	24.25	24.26
7785	NYSE	CAE	Thu, Mar 10, 2022	25.32	26.13	25.20	25.48
7784	NYSE	CAE	Wed, Mar 9, 2022	23.84	25.96	23.84	25.90
7783	NYSE	CAE	Tue, Mar 8, 2022	24.33	24.45	22.60	23.41
7782	NYSE	CAE	Mon, Mar 7, 2022	26.52	26.80	24.10	24.15
7781	NYSE	CAE	Fri, Mar 4, 2022	26.97	26.97	26.29	26.50
7780	NYSE	CAE	Thu, Mar 3, 2022	27.82	27.82	27.21	27.24
7779	NYSE	CAE	Wed, Mar 2, 2022	27.42	27.97	27.36	27.74
7778	NYSE	CAE	Tue, Mar 1, 2022	26.61	27.38	26.44	27.14
7777	NYSE	CAE	Mon, Feb 28, 2022	25.89	27.18	25.84	26.76
7776	NYSE	CAE	Fri, Feb 25, 2022	25.23	26.23	24.99	26.15
7775	NYSE	CAE	Thu, Feb 24, 2022	23.70	25.09	23.56	24.99
7774	NYSE	CAE	Wed, Feb 23, 2022	25.25	25.43	24.51	24.55
7773	NYSE	CAE	Tue, Feb 22, 2022	25.25	25.34	24.82	24.94
7772	NYSE	CAE	Fri, Feb 18, 2022	25.87	25.99	25.38	25.44
7771	NYSE	CAE	Thu, Feb 17, 2022	26.15	26.40	25.79	25.79
7770	NYSE	CAE	Wed, Feb 16, 2022	26.51	26.62	25.98	26.42
7769	NYSE	CAE	Tue, Feb 15, 2022	25.71	26.76	25.61	26.71
7768	NYSE	CAE	Mon, Feb 14, 2022	24.73	25.25	24.60	24.98
7767	NYSE	CAE	Fri, Feb 11, 2022	25.13	26.19	24.56	24.80
7766	NYSE	CAE	Thu, Feb 10, 2022	25.65	26.32	25.60	25.71
7765	NYSE	CAE	Wed, Feb 9, 2022	25.87	26.30	25.86	26.04
7764	NYSE	CAE	Tue, Feb 8, 2022	24.54	25.83	24.44	25.60
7763	NYSE	CAE	Mon, Feb 7, 2022	24.99	25.39	24.74	24.83
7762	NYSE	CAE	Fri, Feb 4, 2022	24.63	25.08	24.36	24.90
7761	NYSE	CAE	Thu, Feb 3, 2022	25.69	25.78	24.86	24.88
7760	NYSE	CAE	Wed, Feb 2, 2022	25.70	26.11	25.56	25.97
7759	NYSE	CAE	Tue, Feb 1, 2022	25.22	25.83	25.10	25.81
7758	NYSE	CAE	Mon, Jan 31, 2022	23.83	25.35	23.83	25.25
7757	NYSE	CAE	Fri, Jan 28, 2022	23.65	23.90	23.08	23.89
7756	NYSE	CAE	Thu, Jan 27, 2022	24.36	24.57	23.71	23.76
7755	NYSE	CAE	Wed, Jan 26, 2022	24.74	25.25	24.29	24.42
7754	NYSE	CAE	Tue, Jan 25, 2022	24.07	24.64	23.65	24.40
7753	NYSE	CAE	Mon, Jan 24, 2022	23.94	24.50	23.30	24.49
7752	NYSE	CAE	Fri, Jan 21, 2022	24.65	24.82	24.17	24.55
7751	NYSE	CAE	Thu, Jan 20, 2022	25.71	25.71	24.85	24.88
7750	NYSE	CAE	Wed, Jan 19, 2022	26.53	26.53	25.45	25.53
7749	NYSE	CAE	Tue, Jan 18, 2022	26.32	26.62	26.08	26.50
7748	NYSE	CAE	Fri, Jan 14, 2022	26.43	26.69	26.03	26.40
7747	NYSE	CAE	Thu, Jan 13, 2022	26.63	27.00	26.25	26.69
7746	NYSE	CAE	Wed, Jan 12, 2022	26.23	26.55	26.23	26.38
7745	NYSE	CAE	Tue, Jan 11, 2022	25.22	26.15	25.11	26.11
7744	NYSE	CAE	Mon, Jan 10, 2022	25.24	25.40	24.68	25.29
7743	NYSE	CAE	Fri, Jan 7, 2022	25.30	25.61	25.16	25.50
7742	NYSE	CAE	Thu, Jan 6, 2022	25.24	25.37	24.52	25.26
7741	NYSE	CAE	Wed, Jan 5, 2022	25.77	26.23	25.02	25.02
7740	NYSE	CAE	Tue, Jan 4, 2022	25.75	26.45	25.72	25.87
7739	NYSE	CAE	Mon, Jan 3, 2022	25.33	25.86	25.30	25.77
7738	NYSE	CAE	Fri, Dec 31, 2021	24.74	25.33	24.70	25.24
7737	NYSE	CAE	Thu, Dec 30, 2021	25.00	25.16	24.76	24.76
7736	NYSE	CAE	Wed, Dec 29, 2021	25.08	25.42	24.97	24.99
7735	NYSE	CAE	Tue, Dec 28, 2021	25.17	25.42	25.12	25.20
7734	NYSE	CAE	Mon, Dec 27, 2021	25.31	25.72	25.01	25.26
7733	NYSE	CAE	Thu, Dec 23, 2021	25.76	25.80	25.29	25.34
7732	NYSE	CAE	Wed, Dec 22, 2021	24.75	25.54	24.75	25.51
7731	NYSE	CAE	Tue, Dec 21, 2021	23.64	25.18	23.55	24.93
7730	NYSE	CAE	Mon, Dec 20, 2021	23.45	23.76	23.14	23.57
7729	NYSE	CAE	Fri, Dec 17, 2021	23.33	24.52	23.27	24.09
7728	NYSE	CAE	Thu, Dec 16, 2021	23.85	24.08	23.47	23.49
7727	NYSE	CAE	Wed, Dec 15, 2021	23.29	23.71	22.80	23.66
7726	NYSE	CAE	Tue, Dec 14, 2021	23.40	23.90	23.28	23.32
7725	NYSE	CAE	Mon, Dec 13, 2021	23.80	23.80	23.03	23.44
7724	NYSE	CAE	Fri, Dec 10, 2021	24.49	24.51	23.82	23.92
7723	NYSE	CAE	Thu, Dec 9, 2021	24.38	24.48	24.08	24.23
7722	NYSE	CAE	Wed, Dec 8, 2021	25.03	25.09	24.43	24.65
7721	NYSE	CAE	Tue, Dec 7, 2021	24.53	25.50	24.50	24.90
7720	NYSE	CAE	Mon, Dec 6, 2021	23.45	24.17	23.24	24.09
7719	NYSE	CAE	Fri, Dec 3, 2021	24.12	24.22	23.11	23.20
7718	NYSE	CAE	Thu, Dec 2, 2021	23.66	24.50	23.56	24.29
7717	NYSE	CAE	Wed, Dec 1, 2021	24.72	24.72	23.53	23.54
7716	NYSE	CAE	Tue, Nov 30, 2021	24.32	24.94	23.79	24.07
7715	NYSE	CAE	Mon, Nov 29, 2021	25.29	25.67	24.60	24.73
7714	NYSE	CAE	Fri, Nov 26, 2021	25.26	25.42	24.15	24.82
7713	NYSE	CAE	Wed, Nov 24, 2021	26.67	26.88	26.24	26.64
7712	NYSE	CAE	Tue, Nov 23, 2021	27.17	27.19	26.56	26.98
7711	NYSE	CAE	Mon, Nov 22, 2021	28.01	28.01	27.11	27.11
7710	NYSE	CAE	Fri, Nov 19, 2021	28.11	28.22	27.75	27.86
7709	NYSE	CAE	Thu, Nov 18, 2021	28.57	28.63	28.17	28.30
7708	NYSE	CAE	Wed, Nov 17, 2021	28.99	28.99	28.28	28.37
7707	NYSE	CAE	Tue, Nov 16, 2021	29.20	29.36	28.48	29.13
7706	NYSE	CAE	Mon, Nov 15, 2021	30.00	30.00	28.99	29.35
7705	NYSE	CAE	Fri, Nov 12, 2021	29.97	29.98	29.05	29.81
7704	NYSE	CAE	Thu, Nov 11, 2021	32.86	33.00	29.65	29.80
7703	NYSE	CAE	Wed, Nov 10, 2021	33.90	34.19	33.14	33.34
7702	NYSE	CAE	Tue, Nov 9, 2021	33.62	34.09	33.48	34.05
7701	NYSE	CAE	Mon, Nov 8, 2021	33.26	33.91	33.03	33.66
7700	NYSE	CAE	Fri, Nov 5, 2021	31.40	33.68	31.40	33.41
7699	NYSE	CAE	Thu, Nov 4, 2021	31.17	31.40	31.03	31.30
7698	NYSE	CAE	Wed, Nov 3, 2021	30.57	31.18	30.57	31.14
7697	NYSE	CAE	Tue, Nov 2, 2021	30.58	31.21	30.41	30.70
7696	NYSE	CAE	Mon, Nov 1, 2021	30.43	30.73	30.26	30.72
7695	NYSE	CAE	Fri, Oct 29, 2021	30.31	30.39	30.04	30.37
7694	NYSE	CAE	Thu, Oct 28, 2021	30.11	30.54	29.55	30.37
7693	NYSE	CAE	Wed, Oct 27, 2021	30.31	30.50	29.83	29.84
7692	NYSE	CAE	Tue, Oct 26, 2021	31.01	31.04	30.33	30.35
7691	NYSE	CAE	Mon, Oct 25, 2021	30.37	31.04	30.14	30.78
7690	NYSE	CAE	Fri, Oct 22, 2021	30.46	30.66	30.12	30.30
7689	NYSE	CAE	Thu, Oct 21, 2021	30.39	30.69	30.27	30.44
7688	NYSE	CAE	Wed, Oct 20, 2021	30.22	30.69	30.17	30.44
7687	NYSE	CAE	Tue, Oct 19, 2021	30.80	30.80	30.21	30.30
7686	NYSE	CAE	Mon, Oct 18, 2021	31.09	31.09	30.11	30.70
7685	NYSE	CAE	Fri, Oct 15, 2021	30.83	31.46	30.79	31.31
7684	NYSE	CAE	Thu, Oct 14, 2021	30.91	30.98	30.60	30.75
7683	NYSE	CAE	Wed, Oct 13, 2021	30.27	30.57	30.09	30.48
7682	NYSE	CAE	Tue, Oct 12, 2021	30.26	30.58	30.22	30.30
7681	NYSE	CAE	Mon, Oct 11, 2021	30.38	30.38	30.08	30.24
7680	NYSE	CAE	Fri, Oct 8, 2021	29.74	30.70	29.73	30.28
7679	NYSE	CAE	Thu, Oct 7, 2021	29.16	29.64	29.15	29.58
7678	NYSE	CAE	Wed, Oct 6, 2021	28.99	29.15	28.52	29.05
7677	NYSE	CAE	Tue, Oct 5, 2021	29.62	29.72	29.34	29.39
7676	NYSE	CAE	Mon, Oct 4, 2021	29.99	30.15	29.05	29.57
7675	NYSE	CAE	Fri, Oct 1, 2021	30.03	30.25	29.70	30.07
7674	NYSE	CAE	Thu, Sep 30, 2021	29.48	30.51	29.48	29.87
7673	NYSE	CAE	Wed, Sep 29, 2021	29.89	30.08	29.36	29.47
7672	NYSE	CAE	Tue, Sep 28, 2021	30.00	30.00	29.53	29.81
7671	NYSE	CAE	Mon, Sep 27, 2021	29.50	30.22	29.24	30.20
7670	NYSE	CAE	Fri, Sep 24, 2021	28.92	29.34	28.64	29.27
7669	NYSE	CAE	Thu, Sep 23, 2021	28.98	29.19	28.91	29.08
7668	NYSE	CAE	Wed, Sep 22, 2021	28.28	28.88	28.24	28.68
7667	NYSE	CAE	Tue, Sep 21, 2021	28.38	28.55	28.03	28.28
7666	NYSE	CAE	Mon, Sep 20, 2021	28.17	28.43	27.69	28.26
7665	NYSE	CAE	Fri, Sep 17, 2021	29.30	29.56	28.75	28.79
7664	NYSE	CAE	Thu, Sep 16, 2021	30.47	30.51	29.28	29.30
7663	NYSE	CAE	Wed, Sep 15, 2021	30.54	30.69	30.15	30.56
7662	NYSE	CAE	Tue, Sep 14, 2021	30.58	30.74	30.23	30.33
7661	NYSE	CAE	Mon, Sep 13, 2021	30.53	30.98	30.32	30.57
7660	NYSE	CAE	Fri, Sep 10, 2021	30.70	30.93	30.24	30.31
7659	NYSE	CAE	Thu, Sep 9, 2021	30.33	31.10	30.33	30.54
7658	NYSE	CAE	Wed, Sep 8, 2021	30.14	31.08	30.09	30.33
7657	NYSE	CAE	Tue, Sep 7, 2021	30.32	30.51	30.09	30.19
7656	NYSE	CAE	Fri, Sep 3, 2021	30.67	30.83	30.20	30.39
7655	NYSE	CAE	Thu, Sep 2, 2021	29.66	30.85	29.58	30.78
7654	NYSE	CAE	Wed, Sep 1, 2021	29.11	29.87	29.07	29.38
7653	NYSE	CAE	Tue, Aug 31, 2021	28.54	29.40	28.52	28.84
7652	NYSE	CAE	Mon, Aug 30, 2021	28.65	28.82	28.39	28.44
7651	NYSE	CAE	Fri, Aug 27, 2021	27.61	28.77	27.61	28.59
7650	NYSE	CAE	Thu, Aug 26, 2021	28.00	28.09	27.45	27.55
7649	NYSE	CAE	Wed, Aug 25, 2021	27.60	28.39	26.91	28.32
7648	NYSE	CAE	Tue, Aug 24, 2021	28.38	28.43	28.12	28.29
7647	NYSE	CAE	Mon, Aug 23, 2021	27.66	28.61	27.66	28.12
7646	NYSE	CAE	Fri, Aug 20, 2021	26.81	27.30	26.58	27.25
7645	NYSE	CAE	Thu, Aug 19, 2021	26.76	27.04	26.50	26.81
7644	NYSE	CAE	Wed, Aug 18, 2021	27.61	27.61	27.20	27.26
7643	NYSE	CAE	Tue, Aug 17, 2021	27.91	27.91	27.41	27.51
7642	NYSE	CAE	Mon, Aug 16, 2021	28.54	28.57	27.93	28.12
7641	NYSE	CAE	Fri, Aug 13, 2021	29.09	29.18	28.66	28.77
7640	NYSE	CAE	Thu, Aug 12, 2021	30.49	30.63	28.88	29.15
7639	NYSE	CAE	Wed, Aug 11, 2021	31.41	31.83	30.62	30.79
7638	NYSE	CAE	Tue, Aug 10, 2021	30.96	31.73	30.93	31.69
7637	NYSE	CAE	Mon, Aug 9, 2021	31.13	31.13	30.55	30.90
7636	NYSE	CAE	Fri, Aug 6, 2021	30.87	31.09	30.67	31.06
7635	NYSE	CAE	Thu, Aug 5, 2021	30.14	30.75	30.14	30.61
7634	NYSE	CAE	Wed, Aug 4, 2021	30.08	30.35	30.02	30.04
7633	NYSE	CAE	Tue, Aug 3, 2021	30.31	30.66	30.16	30.39
7632	NYSE	CAE	Mon, Aug 2, 2021	30.76	31.10	30.15	30.16
7631	NYSE	CAE	Fri, Jul 30, 2021	30.64	30.84	30.16	30.53
7630	NYSE	CAE	Thu, Jul 29, 2021	31.32	31.45	30.82	30.85
7629	NYSE	CAE	Wed, Jul 28, 2021	30.97	31.24	30.68	31.02
7628	NYSE	CAE	Tue, Jul 27, 2021	30.27	30.85	29.86	30.75
7627	NYSE	CAE	Mon, Jul 26, 2021	30.76	31.06	30.40	30.60
7626	NYSE	CAE	Fri, Jul 23, 2021	30.69	31.28	30.52	31.01
7625	NYSE	CAE	Thu, Jul 22, 2021	30.26	31.09	29.76	30.65
7624	NYSE	CAE	Wed, Jul 21, 2021	28.39	29.17	28.39	29.15
7623	NYSE	CAE	Tue, Jul 20, 2021	27.30	28.32	27.28	28.22
7622	NYSE	CAE	Mon, Jul 19, 2021	27.63	27.77	27.03	27.26
7621	NYSE	CAE	Fri, Jul 16, 2021	28.60	28.89	28.27	28.40
7620	NYSE	CAE	Thu, Jul 15, 2021	28.50	28.83	28.30	28.46
7619	NYSE	CAE	Wed, Jul 14, 2021	29.20	29.49	28.62	28.68
7618	NYSE	CAE	Tue, Jul 13, 2021	30.09	30.09	29.10	29.15
7617	NYSE	CAE	Mon, Jul 12, 2021	30.75	30.75	29.62	30.33
7616	NYSE	CAE	Fri, Jul 9, 2021	31.20	31.26	30.95	30.97
7615	NYSE	CAE	Thu, Jul 8, 2021	30.65	31.20	30.55	30.89
7614	NYSE	CAE	Wed, Jul 7, 2021	31.10	31.95	30.92	31.23
7613	NYSE	CAE	Tue, Jul 6, 2021	31.43	31.43	30.72	31.00
7612	NYSE	CAE	Fri, Jul 2, 2021	31.26	31.64	30.02	31.39
7611	NYSE	CAE	Thu, Jul 1, 2021	30.83	31.21	30.65	31.21
7610	NYSE	CAE	Wed, Jun 30, 2021	30.48	30.82	30.16	30.80
7609	NYSE	CAE	Tue, Jun 29, 2021	30.93	31.03	30.38	30.57
7608	NYSE	CAE	Mon, Jun 28, 2021	31.52	31.75	30.57	30.80
7607	NYSE	CAE	Fri, Jun 25, 2021	31.64	32.01	31.56	31.71
7606	NYSE	CAE	Thu, Jun 24, 2021	31.81	31.81	31.48	31.70
7605	NYSE	CAE	Wed, Jun 23, 2021	31.56	31.82	31.48	31.69
7604	NYSE	CAE	Tue, Jun 22, 2021	31.39	31.74	31.21	31.69
7603	NYSE	CAE	Mon, Jun 21, 2021	31.10	31.56	30.59	31.53
7602	NYSE	CAE	Fri, Jun 18, 2021	30.61	31.10	30.42	30.79
7601	NYSE	CAE	Thu, Jun 17, 2021	31.51	31.70	30.82	31.06
7600	NYSE	CAE	Wed, Jun 16, 2021	31.64	32.11	31.42	31.59
7599	NYSE	CAE	Tue, Jun 15, 2021	31.60	32.19	31.54	31.79
7598	NYSE	CAE	Mon, Jun 14, 2021	31.77	32.00	31.34	31.68
7597	NYSE	CAE	Fri, Jun 11, 2021	32.00	32.09	31.50	31.72
7596	NYSE	CAE	Thu, Jun 10, 2021	31.66	31.88	31.19	31.85
7595	NYSE	CAE	Wed, Jun 9, 2021	32.00	32.00	31.16	31.59
7594	NYSE	CAE	Tue, Jun 8, 2021	30.40	31.91	30.40	31.83
7593	NYSE	CAE	Mon, Jun 7, 2021	31.17	31.27	30.43	30.45
7592	NYSE	CAE	Fri, Jun 4, 2021	31.00	31.11	30.79	31.06
7591	NYSE	CAE	Thu, Jun 3, 2021	30.22	30.96	30.13	30.80
7590	NYSE	CAE	Wed, Jun 2, 2021	30.93	30.93	30.45	30.53
7589	NYSE	CAE	Tue, Jun 1, 2021	31.19	31.49	30.82	30.84
7588	NYSE	CAE	Fri, May 28, 2021	30.55	31.09	30.55	31.00
7587	NYSE	CAE	Thu, May 27, 2021	30.75	30.75	30.28	30.54
7586	NYSE	CAE	Wed, May 26, 2021	30.01	30.51	29.91	30.18
7585	NYSE	CAE	Tue, May 25, 2021	30.06	30.24	29.79	29.99
7584	NYSE	CAE	Mon, May 24, 2021	30.19	30.19	29.68	29.99
7583	NYSE	CAE	Fri, May 21, 2021	29.60	29.94	29.48	29.80
7582	NYSE	CAE	Thu, May 20, 2021	29.83	29.83	29.16	29.40
7581	NYSE	CAE	Wed, May 19, 2021	29.50	29.68	27.29	29.53
7580	NYSE	CAE	Tue, May 18, 2021	30.20	30.37	29.89	29.92
7579	NYSE	CAE	Mon, May 17, 2021	30.37	30.53	29.85	30.07
7578	NYSE	CAE	Fri, May 14, 2021	30.20	30.62	30.15	30.52
7577	NYSE	CAE	Thu, May 13, 2021	29.77	30.24	29.76	30.01
7576	NYSE	CAE	Wed, May 12, 2021	30.08	30.22	29.74	29.77
7575	NYSE	CAE	Tue, May 11, 2021	30.17	30.56	29.92	30.18
7574	NYSE	CAE	Mon, May 10, 2021	31.50	31.56	30.75	30.84
7573	NYSE	CAE	Fri, May 7, 2021	30.93	31.48	30.81	31.38
7572	NYSE	CAE	Thu, May 6, 2021	30.93	31.09	30.26	30.92
7571	NYSE	CAE	Wed, May 5, 2021	31.02	31.32	30.84	30.99
7570	NYSE	CAE	Tue, May 4, 2021	30.93	31.05	30.43	30.91
7569	NYSE	CAE	Mon, May 3, 2021	31.43	31.44	31.01	31.12
7568	NYSE	CAE	Fri, Apr 30, 2021	31.46	31.94	31.25	31.32
7567	NYSE	CAE	Thu, Apr 29, 2021	31.70	31.71	31.38	31.61
7566	NYSE	CAE	Wed, Apr 28, 2021	31.04	31.46	30.87	31.42
7565	NYSE	CAE	Tue, Apr 27, 2021	31.05	31.21	30.56	31.02
7564	NYSE	CAE	Mon, Apr 26, 2021	30.74	31.20	30.66	31.07
7563	NYSE	CAE	Fri, Apr 23, 2021	29.61	30.48	29.58	30.42
7562	NYSE	CAE	Thu, Apr 22, 2021	29.47	29.76	29.17	29.62
7561	NYSE	CAE	Wed, Apr 21, 2021	29.22	29.53	28.58	29.52
7560	NYSE	CAE	Tue, Apr 20, 2021	29.50	29.60	28.73	29.25
7559	NYSE	CAE	Mon, Apr 19, 2021	29.83	29.83	29.21	29.30
7558	NYSE	CAE	Fri, Apr 16, 2021	30.11	30.11	29.41	29.73
7557	NYSE	CAE	Thu, Apr 15, 2021	30.07	30.08	29.71	30.06
7556	NYSE	CAE	Wed, Apr 14, 2021	29.78	30.03	29.67	29.84
7555	NYSE	CAE	Tue, Apr 13, 2021	29.98	30.07	29.65	29.78
7554	NYSE	CAE	Mon, Apr 12, 2021	30.77	30.78	29.89	30.10
7553	NYSE	CAE	Fri, Apr 9, 2021	30.15	31.29	30.08	31.19
7552	NYSE	CAE	Thu, Apr 8, 2021	29.37	30.20	29.25	30.16
7551	NYSE	CAE	Wed, Apr 7, 2021	29.29	29.44	28.92	29.33
7550	NYSE	CAE	Tue, Apr 6, 2021	28.85	29.43	28.85	29.28
7549	NYSE	CAE	Mon, Apr 5, 2021	29.02	29.09	28.80	29.00
7548	NYSE	CAE	Thu, Apr 1, 2021	28.53	28.96	28.43	28.83
7547	NYSE	CAE	Wed, Mar 31, 2021	28.38	28.69	28.31	28.49
7546	NYSE	CAE	Tue, Mar 30, 2021	28.59	28.64	28.31	28.39
7545	NYSE	CAE	Mon, Mar 29, 2021	28.03	28.77	28.03	28.51
7544	NYSE	CAE	Fri, Mar 26, 2021	28.01	28.18	27.56	28.17
7543	NYSE	CAE	Thu, Mar 25, 2021	27.02	27.64	27.02	27.56
7542	NYSE	CAE	Wed, Mar 24, 2021	27.31	27.90	27.15	27.28
7541	NYSE	CAE	Tue, Mar 23, 2021	27.65	27.82	27.04	27.14
7540	NYSE	CAE	Mon, Mar 22, 2021	28.25	28.25	27.87	27.93
7539	NYSE	CAE	Fri, Mar 19, 2021	28.02	28.39	27.95	28.24
7538	NYSE	CAE	Thu, Mar 18, 2021	28.18	28.44	27.88	28.11
7537	NYSE	CAE	Wed, Mar 17, 2021	28.30	28.80	27.85	28.39
7536	NYSE	CAE	Tue, Mar 16, 2021	27.58	28.25	26.97	28.00
7535	NYSE	CAE	Mon, Mar 15, 2021	28.11	28.24	27.36	27.54
7534	NYSE	CAE	Fri, Mar 12, 2021	28.08	28.33	28.00	28.14
7533	NYSE	CAE	Thu, Mar 11, 2021	28.01	28.31	27.70	28.15
7532	NYSE	CAE	Wed, Mar 10, 2021	27.74	28.63	27.38	27.81
7531	NYSE	CAE	Tue, Mar 9, 2021	29.41	29.72	28.08	28.18
7530	NYSE	CAE	Mon, Mar 8, 2021	30.52	31.17	30.46	30.58
7529	NYSE	CAE	Fri, Mar 5, 2021	29.53	30.59	28.98	30.54
7528	NYSE	CAE	Thu, Mar 4, 2021	29.40	29.91	29.07	29.45
7527	NYSE	CAE	Wed, Mar 3, 2021	29.52	29.91	29.08	29.47
7526	NYSE	CAE	Tue, Mar 2, 2021	30.13	30.63	29.08	29.16
7525	NYSE	CAE	Mon, Mar 1, 2021	27.70	30.75	27.70	29.95
7524	NYSE	CAE	Fri, Feb 26, 2021	26.88	26.96	26.34	26.47
7523	NYSE	CAE	Thu, Feb 25, 2021	27.26	27.82	26.92	26.97
7522	NYSE	CAE	Wed, Feb 24, 2021	26.82	27.58	26.46	27.36
7521	NYSE	CAE	Tue, Feb 23, 2021	25.92	26.90	25.65	26.60
7520	NYSE	CAE	Mon, Feb 22, 2021	25.34	26.13	25.31	25.98
7519	NYSE	CAE	Fri, Feb 19, 2021	24.86	25.79	24.84	25.69
7518	NYSE	CAE	Thu, Feb 18, 2021	24.68	24.83	24.36	24.73
7517	NYSE	CAE	Wed, Feb 17, 2021	24.53	25.03	24.42	24.98
7516	NYSE	CAE	Tue, Feb 16, 2021	25.44	25.58	24.73	24.86
7515	NYSE	CAE	Fri, Feb 12, 2021	25.54	25.75	25.20	25.24
7514	NYSE	CAE	Thu, Feb 11, 2021	25.59	25.74	25.33	25.57
7513	NYSE	CAE	Wed, Feb 10, 2021	25.85	25.96	25.53	25.58
7512	NYSE	CAE	Tue, Feb 9, 2021	25.55	25.95	25.43	25.83
7511	NYSE	CAE	Mon, Feb 8, 2021	25.17	25.79	24.98	25.78
7510	NYSE	CAE	Fri, Feb 5, 2021	24.80	25.62	24.80	25.11
7509	NYSE	CAE	Thu, Feb 4, 2021	24.85	24.85	24.52	24.64
7508	NYSE	CAE	Wed, Feb 3, 2021	24.37	24.76	24.37	24.61
7507	NYSE	CAE	Tue, Feb 2, 2021	23.95	24.58	23.17	24.51
7506	NYSE	CAE	Mon, Feb 1, 2021	22.86	23.43	22.69	23.27
7505	NYSE	CAE	Fri, Jan 29, 2021	22.87	23.10	22.27	22.55
7504	NYSE	CAE	Thu, Jan 28, 2021	22.58	23.22	22.33	23.00
7503	NYSE	CAE	Wed, Jan 27, 2021	22.65	22.66	21.65	22.22
7502	NYSE	CAE	Tue, Jan 26, 2021	24.06	24.06	22.97	23.15
7501	NYSE	CAE	Mon, Jan 25, 2021	23.35	23.77	22.33	23.71
7500	NYSE	CAE	Fri, Jan 22, 2021	23.81	24.23	23.45	23.52
7499	NYSE	CAE	Thu, Jan 21, 2021	25.04	25.08	23.95	24.04
7498	NYSE	CAE	Wed, Jan 20, 2021	25.22	25.35	24.88	25.04
7497	NYSE	CAE	Tue, Jan 19, 2021	25.95	26.32	25.15	25.22
7496	NYSE	CAE	Fri, Jan 15, 2021	27.43	27.81	25.53	25.95
7495	NYSE	CAE	Thu, Jan 14, 2021	27.76	28.28	27.75	27.83
7494	NYSE	CAE	Wed, Jan 13, 2021	27.11	27.74	27.10	27.61
7493	NYSE	CAE	Tue, Jan 12, 2021	27.21	27.47	27.01	27.25
7492	NYSE	CAE	Mon, Jan 11, 2021	26.46	27.19	26.08	27.07
7491	NYSE	CAE	Fri, Jan 8, 2021	27.20	27.22	26.69	27.09
7490	NYSE	CAE	Thu, Jan 7, 2021	27.35	27.79	26.85	27.06
7489	NYSE	CAE	Wed, Jan 6, 2021	27.45	28.20	26.85	27.19
7488	NYSE	CAE	Tue, Jan 5, 2021	26.71	27.41	26.59	27.34
7487	NYSE	CAE	Mon, Jan 4, 2021	27.75	27.86	26.47	26.61
7486	NYSE	CAE	Thu, Dec 31, 2020	27.89	28.07	27.64	27.74
7485	NYSE	CAE	Wed, Dec 30, 2020	27.58	27.96	27.38	27.88
7484	NYSE	CAE	Tue, Dec 29, 2020	27.38	27.58	27.22	27.39
7483	NYSE	CAE	Mon, Dec 28, 2020	27.09	27.35	27.00	27.09
7482	NYSE	CAE	Thu, Dec 24, 2020	27.13	27.15	26.82	26.92
7481	NYSE	CAE	Wed, Dec 23, 2020	26.29	27.29	26.29	27.09
7480	NYSE	CAE	Tue, Dec 22, 2020	26.10	26.18	25.75	26.14
7479	NYSE	CAE	Mon, Dec 21, 2020	25.45	25.95	24.89	25.88
7478	NYSE	CAE	Fri, Dec 18, 2020	25.87	26.34	25.83	26.05
7477	NYSE	CAE	Thu, Dec 17, 2020	26.01	26.07	25.57	25.97
7476	NYSE	CAE	Wed, Dec 16, 2020	25.50	25.72	24.99	25.08
7475	NYSE	CAE	Tue, Dec 15, 2020	24.74	25.83	24.61	25.68
7474	NYSE	CAE	Mon, Dec 14, 2020	25.07	25.36	24.51	24.52
7473	NYSE	CAE	Fri, Dec 11, 2020	24.77	24.78	24.18	24.41
7472	NYSE	CAE	Thu, Dec 10, 2020	24.41	25.24	24.18	25.15
7471	NYSE	CAE	Wed, Dec 9, 2020	24.77	25.15	24.28	24.62
7470	NYSE	CAE	Tue, Dec 8, 2020	25.10	25.52	24.50	24.60
7469	NYSE	CAE	Mon, Dec 7, 2020	25.80	25.80	25.05	25.42
7468	NYSE	CAE	Fri, Dec 4, 2020	25.30	26.02	25.20	25.88
7467	NYSE	CAE	Thu, Dec 3, 2020	24.62	25.38	24.53	25.02
7466	NYSE	CAE	Wed, Dec 2, 2020	24.34	24.74	24.21	24.45
7465	NYSE	CAE	Tue, Dec 1, 2020	24.74	24.96	24.33	24.44
7464	NYSE	CAE	Mon, Nov 30, 2020	25.41	25.68	24.32	24.35
7463	NYSE	CAE	Fri, Nov 27, 2020	25.30	25.87	25.29	25.55
7462	NYSE	CAE	Wed, Nov 25, 2020	25.55	25.74	25.01	25.42
7461	NYSE	CAE	Tue, Nov 24, 2020	24.87	26.22	24.53	25.92
7460	NYSE	CAE	Mon, Nov 23, 2020	24.41	24.78	24.21	24.63
7459	NYSE	CAE	Fri, Nov 20, 2020	23.77	24.18	23.77	24.09
7458	NYSE	CAE	Thu, Nov 19, 2020	22.92	23.76	22.82	23.75
7457	NYSE	CAE	Wed, Nov 18, 2020	22.68	23.07	22.56	22.98
7456	NYSE	CAE	Tue, Nov 17, 2020	22.67	22.74	22.26	22.46
7455	NYSE	CAE	Mon, Nov 16, 2020	23.32	24.21	23.05	23.97
7454	NYSE	CAE	Fri, Nov 13, 2020	22.08	22.73	22.02	22.65
7453	NYSE	CAE	Thu, Nov 12, 2020	22.17	22.55	21.71	22.00
7452	NYSE	CAE	Wed, Nov 11, 2020	22.85	23.42	22.27	22.66
7451	NYSE	CAE	Tue, Nov 10, 2020	21.77	23.11	21.26	23.07
7450	NYSE	CAE	Mon, Nov 9, 2020	19.57	22.09	19.40	21.41
7449	NYSE	CAE	Fri, Nov 6, 2020	18.36	18.46	18.07	18.09
7448	NYSE	CAE	Thu, Nov 5, 2020	17.86	18.42	17.86	18.37
7447	NYSE	CAE	Wed, Nov 4, 2020	18.10	18.13	17.64	17.86
7446	NYSE	CAE	Tue, Nov 3, 2020	17.68	18.11	17.68	18.05
7445	NYSE	CAE	Mon, Nov 2, 2020	17.29	17.49	16.99	17.35
7444	NYSE	CAE	Fri, Oct 30, 2020	17.05	17.36	17.00	17.07
7443	NYSE	CAE	Thu, Oct 29, 2020	16.70	17.06	16.70	17.03
7442	NYSE	CAE	Wed, Oct 28, 2020	17.31	17.33	17.06	17.09
7441	NYSE	CAE	Tue, Oct 27, 2020	17.56	17.91	17.56	17.69
7440	NYSE	CAE	Mon, Oct 26, 2020	18.12	18.22	17.48	17.64
7439	NYSE	CAE	Fri, Oct 23, 2020	17.76	18.43	17.74	18.30
7438	NYSE	CAE	Thu, Oct 22, 2020	17.48	17.84	17.34	17.69
7437	NYSE	CAE	Wed, Oct 21, 2020	16.80	17.49	16.77	17.38
7436	NYSE	CAE	Tue, Oct 20, 2020	16.85	17.60	16.80	16.87
7435	NYSE	CAE	Mon, Oct 19, 2020	16.16	16.82	16.13	16.72
7434	NYSE	CAE	Fri, Oct 16, 2020	15.83	16.10	15.77	16.08
7433	NYSE	CAE	Thu, Oct 15, 2020	15.84	15.84	15.54	15.74
7432	NYSE	CAE	Wed, Oct 14, 2020	16.06	16.17	15.93	16.03
7431	NYSE	CAE	Tue, Oct 13, 2020	15.87	16.24	15.87	16.09
7430	NYSE	CAE	Mon, Oct 12, 2020	16.11	16.13	15.83	16.04
7429	NYSE	CAE	Fri, Oct 9, 2020	16.12	16.31	15.92	16.12
7428	NYSE	CAE	Thu, Oct 8, 2020	16.00	16.10	15.85	16.04
7427	NYSE	CAE	Wed, Oct 7, 2020	15.64	16.00	15.64	15.81
7426	NYSE	CAE	Tue, Oct 6, 2020	15.62	15.76	15.31	15.44
7425	NYSE	CAE	Mon, Oct 5, 2020	15.54	15.69	15.39	15.53
7424	NYSE	CAE	Fri, Oct 2, 2020	14.90	15.35	14.90	15.32
7423	NYSE	CAE	Thu, Oct 1, 2020	15.24	16.03	15.08	15.29
7422	NYSE	CAE	Wed, Sep 30, 2020	14.40	14.80	14.40	14.62
7421	NYSE	CAE	Tue, Sep 29, 2020	14.70	14.70	14.35	14.42
7420	NYSE	CAE	Mon, Sep 28, 2020	14.39	14.78	14.39	14.67
7419	NYSE	CAE	Fri, Sep 25, 2020	13.93	14.26	13.88	14.15
7418	NYSE	CAE	Thu, Sep 24, 2020	14.03	14.25	13.80	14.05
7417	NYSE	CAE	Wed, Sep 23, 2020	14.18	14.67	14.00	14.09
7416	NYSE	CAE	Tue, Sep 22, 2020	14.36	14.61	14.08	14.16
7415	NYSE	CAE	Mon, Sep 21, 2020	14.95	14.95	14.29	14.34
7414	NYSE	CAE	Fri, Sep 18, 2020	15.24	15.38	15.01	15.06
7413	NYSE	CAE	Thu, Sep 17, 2020	14.80	15.34	14.78	15.26
7412	NYSE	CAE	Wed, Sep 16, 2020	15.03	15.24	14.93	15.05
7411	NYSE	CAE	Tue, Sep 15, 2020	15.00	15.36	14.89	14.95
7410	NYSE	CAE	Mon, Sep 14, 2020	15.01	15.44	14.83	14.93
7409	NYSE	CAE	Fri, Sep 11, 2020	14.72	15.13	14.58	14.95
7408	NYSE	CAE	Thu, Sep 10, 2020	15.01	15.11	14.61	14.68
7407	NYSE	CAE	Wed, Sep 9, 2020	15.11	15.12	14.80	14.89
7406	NYSE	CAE	Tue, Sep 8, 2020	15.04	15.27	14.85	14.99
7405	NYSE	CAE	Fri, Sep 4, 2020	15.17	15.53	14.90	15.20
7404	NYSE	CAE	Thu, Sep 3, 2020	15.81	15.89	14.99	15.05
7403	NYSE	CAE	Wed, Sep 2, 2020	15.90	16.07	15.61	15.88
7402	NYSE	CAE	Tue, Sep 1, 2020	15.66	16.05	15.51	15.90
7401	NYSE	CAE	Mon, Aug 31, 2020	16.37	16.49	15.71	15.81
7400	NYSE	CAE	Fri, Aug 28, 2020	15.88	16.50	15.88	16.40
7399	NYSE	CAE	Thu, Aug 27, 2020	15.31	15.82	15.31	15.80
7398	NYSE	CAE	Wed, Aug 26, 2020	15.24	15.45	14.88	15.36
7397	NYSE	CAE	Tue, Aug 25, 2020	14.99	15.43	14.92	15.28
7396	NYSE	CAE	Mon, Aug 24, 2020	14.57	15.02	14.52	14.83
7395	NYSE	CAE	Fri, Aug 21, 2020	15.05	15.10	14.55	14.55
7394	NYSE	CAE	Thu, Aug 20, 2020	14.97	15.19	14.80	15.12
7393	NYSE	CAE	Wed, Aug 19, 2020	15.73	15.83	15.03	15.08
7392	NYSE	CAE	Tue, Aug 18, 2020	15.77	16.05	15.67	15.71
7391	NYSE	CAE	Mon, Aug 17, 2020	15.93	16.22	15.77	15.81
7390	NYSE	CAE	Fri, Aug 14, 2020	15.93	16.10	15.77	15.92
7389	NYSE	CAE	Thu, Aug 13, 2020	16.67	16.72	15.88	15.96
7388	NYSE	CAE	Wed, Aug 12, 2020	15.91	16.65	15.56	16.35
7387	NYSE	CAE	Tue, Aug 11, 2020	16.13	16.68	16.13	16.48
7386	NYSE	CAE	Mon, Aug 10, 2020	15.11	15.92	15.10	15.87
7385	NYSE	CAE	Fri, Aug 7, 2020	15.50	15.50	14.98	15.24
7384	NYSE	CAE	Thu, Aug 6, 2020	15.13	15.66	15.11	15.64
7383	NYSE	CAE	Wed, Aug 5, 2020	14.48	15.22	14.48	15.16
7382	NYSE	CAE	Tue, Aug 4, 2020	14.69	14.88	14.32	14.42
7381	NYSE	CAE	Mon, Aug 3, 2020	14.82	14.82	14.51	14.69
7380	NYSE	CAE	Fri, Jul 31, 2020	15.09	15.24	14.69	14.93
7379	NYSE	CAE	Thu, Jul 30, 2020	14.83	15.17	14.70	15.08
7378	NYSE	CAE	Wed, Jul 29, 2020	14.97	15.20	14.86	15.19
7377	NYSE	CAE	Tue, Jul 28, 2020	14.76	14.88	14.65	14.85
7376	NYSE	CAE	Mon, Jul 27, 2020	14.70	15.01	14.59	14.78
7375	NYSE	CAE	Fri, Jul 24, 2020	14.85	14.96	14.62	14.71
7374	NYSE	CAE	Thu, Jul 23, 2020	14.97	15.55	14.94	14.98
7373	NYSE	CAE	Wed, Jul 22, 2020	15.03	15.33	14.97	15.12
7372	NYSE	CAE	Tue, Jul 21, 2020	15.20	15.76	15.20	15.28
7371	NYSE	CAE	Mon, Jul 20, 2020	14.55	15.04	14.40	14.97
7370	NYSE	CAE	Fri, Jul 17, 2020	14.78	14.86	14.42	14.55
7369	NYSE	CAE	Thu, Jul 16, 2020	14.81	14.95	14.69	14.74
7368	NYSE	CAE	Wed, Jul 15, 2020	15.08	15.38	14.94	15.03
7367	NYSE	CAE	Tue, Jul 14, 2020	14.77	14.78	14.50	14.72
7366	NYSE	CAE	Mon, Jul 13, 2020	15.48	15.64	14.83	14.85
7365	NYSE	CAE	Fri, Jul 10, 2020	15.17	15.48	15.07	15.37
7364	NYSE	CAE	Thu, Jul 9, 2020	15.12	15.49	14.48	15.19
7363	NYSE	CAE	Wed, Jul 8, 2020	15.36	15.53	15.05	15.16
7362	NYSE	CAE	Tue, Jul 7, 2020	15.65	15.65	15.29	15.35
7361	NYSE	CAE	Mon, Jul 6, 2020	15.65	15.96	15.56	15.78
7360	NYSE	CAE	Thu, Jul 2, 2020	15.91	16.52	15.37	15.37
7359	NYSE	CAE	Wed, Jul 1, 2020	15.88	16.30	15.60	15.65
7358	NYSE	CAE	Tue, Jun 30, 2020	16.18	16.28	15.77	16.19
7357	NYSE	CAE	Mon, Jun 29, 2020	16.14	16.45	15.95	16.28
7356	NYSE	CAE	Fri, Jun 26, 2020	15.86	16.02	15.51	15.96
7355	NYSE	CAE	Thu, Jun 25, 2020	15.83	16.23	15.83	15.97
7354	NYSE	CAE	Wed, Jun 24, 2020	16.56	16.56	15.61	15.92
7353	NYSE	CAE	Tue, Jun 23, 2020	16.97	17.03	16.67	16.75
7352	NYSE	CAE	Mon, Jun 22, 2020	16.43	16.79	16.08	16.79
7351	NYSE	CAE	Fri, Jun 19, 2020	17.25	17.52	16.43	16.50
7350	NYSE	CAE	Thu, Jun 18, 2020	17.26	17.40	16.86	17.03
7349	NYSE	CAE	Wed, Jun 17, 2020	17.57	17.79	17.08	17.41
7348	NYSE	CAE	Tue, Jun 16, 2020	18.06	18.25	17.23	17.47
7347	NYSE	CAE	Mon, Jun 15, 2020	17.09	17.70	16.60	17.38
7346	NYSE	CAE	Fri, Jun 12, 2020	18.73	19.03	17.33	17.86
7345	NYSE	CAE	Thu, Jun 11, 2020	18.78	19.07	17.81	18.00
7344	NYSE	CAE	Wed, Jun 10, 2020	20.08	20.29	19.25	20.03
7343	NYSE	CAE	Tue, Jun 9, 2020	19.99	20.33	19.34	20.12
7342	NYSE	CAE	Mon, Jun 8, 2020	19.68	21.22	19.59	20.88
7341	NYSE	CAE	Fri, Jun 5, 2020	18.85	20.04	18.85	19.27
7340	NYSE	CAE	Thu, Jun 4, 2020	17.35	18.07	16.78	17.93
7339	NYSE	CAE	Wed, Jun 3, 2020	16.10	17.67	16.03	17.39
7338	NYSE	CAE	Tue, Jun 2, 2020	15.48	15.99	15.31	15.88
7337	NYSE	CAE	Mon, Jun 1, 2020	14.97	15.44	14.76	15.29
7336	NYSE	CAE	Fri, May 29, 2020	15.38	15.44	14.51	15.03
7335	NYSE	CAE	Thu, May 28, 2020	15.77	16.01	15.38	15.60
7334	NYSE	CAE	Wed, May 27, 2020	14.80	15.58	14.54	15.53
7333	NYSE	CAE	Tue, May 26, 2020	13.68	14.43	13.61	14.29
7332	NYSE	CAE	Fri, May 22, 2020	15.65	15.72	13.27	13.56
7331	NYSE	CAE	Thu, May 21, 2020	14.76	14.80	14.33	14.47
7330	NYSE	CAE	Wed, May 20, 2020	15.07	15.30	14.59	14.70
7329	NYSE	CAE	Tue, May 19, 2020	15.00	15.21	14.38	14.85
7328	NYSE	CAE	Mon, May 18, 2020	14.14	15.15	14.14	14.99
7327	NYSE	CAE	Fri, May 15, 2020	13.79	14.06	13.46	13.68
7326	NYSE	CAE	Thu, May 14, 2020	13.80	14.20	13.21	13.88
7325	NYSE	CAE	Wed, May 13, 2020	14.70	14.70	13.72	14.15
7324	NYSE	CAE	Tue, May 12, 2020	15.76	15.78	14.72	14.74
7323	NYSE	CAE	Mon, May 11, 2020	15.55	15.82	15.37	15.68
7322	NYSE	CAE	Fri, May 8, 2020	15.56	15.91	15.45	15.83
7321	NYSE	CAE	Thu, May 7, 2020	15.53	15.82	15.23	15.37
7320	NYSE	CAE	Wed, May 6, 2020	15.40	15.43	14.98	15.37
7319	NYSE	CAE	Tue, May 5, 2020	15.57	16.07	15.26	15.44
7318	NYSE	CAE	Mon, May 4, 2020	15.21	15.68	14.91	15.39
7317	NYSE	CAE	Fri, May 1, 2020	16.18	16.20	15.81	16.08
7316	NYSE	CAE	Thu, Apr 30, 2020	16.83	16.94	16.06	16.56
7315	NYSE	CAE	Wed, Apr 29, 2020	16.60	17.50	16.49	17.14
7314	NYSE	CAE	Tue, Apr 28, 2020	15.11	16.17	14.82	16.06
7313	NYSE	CAE	Mon, Apr 27, 2020	14.05	14.92	13.97	14.76
7312	NYSE	CAE	Fri, Apr 24, 2020	14.19	14.21	13.79	13.94
7311	NYSE	CAE	Thu, Apr 23, 2020	14.33	14.52	13.98	14.16
7310	NYSE	CAE	Wed, Apr 22, 2020	15.02	15.08	14.24	14.26
7309	NYSE	CAE	Tue, Apr 21, 2020	14.90	15.13	14.53	14.67
7308	NYSE	CAE	Mon, Apr 20, 2020	15.27	15.50	15.00	15.15
7307	NYSE	CAE	Fri, Apr 17, 2020	14.75	15.95	14.70	15.59
7306	NYSE	CAE	Thu, Apr 16, 2020	13.95	14.46	13.77	14.10
7305	NYSE	CAE	Wed, Apr 15, 2020	13.87	14.08	13.65	13.90
7304	NYSE	CAE	Tue, Apr 14, 2020	13.25	14.40	13.25	14.30
7303	NYSE	CAE	Mon, Apr 13, 2020	13.97	14.02	12.95	13.08
7302	NYSE	CAE	Thu, Apr 9, 2020	13.86	14.74	13.38	13.62
7301	NYSE	CAE	Wed, Apr 8, 2020	12.63	13.37	12.47	13.28
7300	NYSE	CAE	Tue, Apr 7, 2020	12.57	13.16	12.16	12.39
7299	NYSE	CAE	Mon, Apr 6, 2020	11.78	12.25	11.66	11.92
7298	NYSE	CAE	Fri, Apr 3, 2020	11.98	12.08	10.90	11.21
7297	NYSE	CAE	Thu, Apr 2, 2020	11.73	12.38	11.58	11.93
7296	NYSE	CAE	Wed, Apr 1, 2020	12.16	12.42	11.46	11.63
7295	NYSE	CAE	Tue, Mar 31, 2020	12.75	12.92	12.41	12.62
7294	NYSE	CAE	Mon, Mar 30, 2020	13.33	13.33	12.35	12.76
7293	NYSE	CAE	Fri, Mar 27, 2020	13.27	13.69	12.69	13.32
7292	NYSE	CAE	Thu, Mar 26, 2020	13.79	14.98	13.51	13.78
7291	NYSE	CAE	Wed, Mar 25, 2020	11.95	14.32	11.45	13.58
7290	NYSE	CAE	Tue, Mar 24, 2020	10.70	11.88	10.51	11.72
7289	NYSE	CAE	Mon, Mar 23, 2020	11.52	11.52	9.81	9.94
7288	NYSE	CAE	Fri, Mar 20, 2020	12.06	13.13	11.76	11.82
7287	NYSE	CAE	Thu, Mar 19, 2020	10.87	11.66	10.84	11.49
7286	NYSE	CAE	Wed, Mar 18, 2020	13.03	13.03	9.80	10.85
7285	NYSE	CAE	Tue, Mar 17, 2020	15.91	16.00	13.96	14.16
7284	NYSE	CAE	Mon, Mar 16, 2020	17.95	17.96	15.69	15.79
7283	NYSE	CAE	Fri, Mar 13, 2020	19.00	20.20	18.54	20.13
7282	NYSE	CAE	Thu, Mar 12, 2020	20.20	20.20	18.37	18.38
7281	NYSE	CAE	Wed, Mar 11, 2020	22.70	22.84	21.51	21.67
7280	NYSE	CAE	Tue, Mar 10, 2020	22.72	23.20	22.13	23.14
7279	NYSE	CAE	Mon, Mar 9, 2020	23.32	23.35	20.00	22.23
7278	NYSE	CAE	Fri, Mar 6, 2020	24.35	25.02	24.27	24.86
7277	NYSE	CAE	Thu, Mar 5, 2020	26.58	26.85	24.79	24.91
7276	NYSE	CAE	Wed, Mar 4, 2020	27.28	27.36	26.64	26.98
7275	NYSE	CAE	Tue, Mar 3, 2020	27.72	28.06	26.75	26.89
7274	NYSE	CAE	Mon, Mar 2, 2020	27.06	27.85	26.97	27.76
7273	NYSE	CAE	Fri, Feb 28, 2020	26.45	27.12	26.09	26.81
7272	NYSE	CAE	Thu, Feb 27, 2020	27.78	28.09	27.28	27.38
7271	NYSE	CAE	Wed, Feb 26, 2020	28.71	29.15	28.19	28.19
7270	NYSE	CAE	Tue, Feb 25, 2020	29.35	29.66	28.70	28.77
7269	NYSE	CAE	Mon, Feb 24, 2020	29.46	29.71	29.13	29.38
7268	NYSE	CAE	Fri, Feb 21, 2020	30.29	30.42	30.12	30.20
7267	NYSE	CAE	Thu, Feb 20, 2020	30.22	30.45	29.98	30.39
7266	NYSE	CAE	Wed, Feb 19, 2020	30.51	30.57	30.21	30.25
7265	NYSE	CAE	Tue, Feb 18, 2020	30.52	30.52	30.12	30.40
7264	NYSE	CAE	Fri, Feb 14, 2020	30.37	30.67	30.29	30.54
7263	NYSE	CAE	Thu, Feb 13, 2020	30.59	30.59	30.20	30.30
7262	NYSE	CAE	Wed, Feb 12, 2020	30.60	30.71	30.32	30.67
7261	NYSE	CAE	Tue, Feb 11, 2020	31.07	31.11	30.56	30.66
7260	NYSE	CAE	Mon, Feb 10, 2020	30.63	31.11	30.38	31.03
7259	NYSE	CAE	Fri, Feb 7, 2020	30.47	31.56	30.40	31.19
7258	NYSE	CAE	Thu, Feb 6, 2020	30.32	30.33	30.04	30.18
7257	NYSE	CAE	Wed, Feb 5, 2020	30.26	30.39	29.95	30.27
7256	NYSE	CAE	Tue, Feb 4, 2020	29.98	30.18	29.78	30.13
7255	NYSE	CAE	Mon, Feb 3, 2020	29.86	29.97	29.74	29.85
7254	NYSE	CAE	Fri, Jan 31, 2020	29.97	30.14	29.53	29.68
7253	NYSE	CAE	Thu, Jan 30, 2020	29.86	30.06	29.82	29.97
7252	NYSE	CAE	Wed, Jan 29, 2020	30.02	30.18	29.85	30.07
7251	NYSE	CAE	Tue, Jan 28, 2020	29.98	30.03	29.69	29.98
7250	NYSE	CAE	Mon, Jan 27, 2020	29.21	29.93	29.18	29.88
7249	NYSE	CAE	Fri, Jan 24, 2020	29.41	29.80	29.41	29.71
7248	NYSE	CAE	Thu, Jan 23, 2020	29.07	29.33	28.82	29.30
7247	NYSE	CAE	Wed, Jan 22, 2020	29.35	29.40	28.88	29.08
7246	NYSE	CAE	Tue, Jan 21, 2020	29.59	29.70	29.15	29.30
7245	NYSE	CAE	Fri, Jan 17, 2020	29.93	29.99	29.59	29.63
7244	NYSE	CAE	Thu, Jan 16, 2020	29.68	29.84	29.57	29.80
7243	NYSE	CAE	Wed, Jan 15, 2020	29.79	29.99	29.43	29.55
7242	NYSE	CAE	Tue, Jan 14, 2020	29.64	29.82	29.51	29.73
7241	NYSE	CAE	Mon, Jan 13, 2020	29.83	29.87	29.53	29.69
7240	NYSE	CAE	Fri, Jan 10, 2020	29.05	29.68	29.05	29.64
7239	NYSE	CAE	Thu, Jan 9, 2020	28.51	29.09	28.42	28.90
7238	NYSE	CAE	Wed, Jan 8, 2020	27.60	28.85	27.53	28.60
7237	NYSE	CAE	Tue, Jan 7, 2020	27.29	27.60	27.29	27.53
7236	NYSE	CAE	Mon, Jan 6, 2020	26.81	27.48	26.81	27.47
7235	NYSE	CAE	Fri, Jan 3, 2020	26.39	26.68	26.36	26.68
7234	NYSE	CAE	Thu, Jan 2, 2020	26.58	26.65	26.45	26.56
7233	NYSE	CAE	Tue, Dec 31, 2019	26.62	26.66	26.45	26.46
7232	NYSE	CAE	Mon, Dec 30, 2019	26.52	26.66	26.24	26.55
7231	NYSE	CAE	Fri, Dec 27, 2019	26.94	27.01	26.51	26.56
7230	NYSE	CAE	Thu, Dec 26, 2019	26.54	26.97	26.52	26.95
7229	NYSE	CAE	Tue, Dec 24, 2019	26.34	26.50	26.31	26.47
7228	NYSE	CAE	Mon, Dec 23, 2019	26.09	26.38	26.05	26.36
7227	NYSE	CAE	Fri, Dec 20, 2019	26.08	26.11	25.91	26.05
7226	NYSE	CAE	Thu, Dec 19, 2019	26.22	26.22	25.88	26.01
7225	NYSE	CAE	Wed, Dec 18, 2019	26.22	26.25	26.11	26.21
7224	NYSE	CAE	Tue, Dec 17, 2019	26.05	26.11	25.76	26.09
7223	NYSE	CAE	Mon, Dec 16, 2019	26.16	26.29	26.16	26.21
7222	NYSE	CAE	Fri, Dec 13, 2019	25.66	26.00	25.65	25.98
7221	NYSE	CAE	Thu, Dec 12, 2019	25.69	25.84	25.63	25.71
7220	NYSE	CAE	Wed, Dec 11, 2019	25.81	25.90	25.64	25.73
7219	NYSE	CAE	Tue, Dec 10, 2019	25.86	25.89	25.69	25.75
7218	NYSE	CAE	Mon, Dec 9, 2019	26.08	26.08	25.75	25.86
7217	NYSE	CAE	Fri, Dec 6, 2019	25.96	26.10	25.86	26.06
7216	NYSE	CAE	Thu, Dec 5, 2019	26.30	26.37	26.00	26.02
7215	NYSE	CAE	Wed, Dec 4, 2019	26.21	26.39	26.14	26.29
7214	NYSE	CAE	Tue, Dec 3, 2019	26.46	26.51	26.02	26.03
7213	NYSE	CAE	Mon, Dec 2, 2019	26.86	27.01	26.62	26.65
7212	NYSE	CAE	Fri, Nov 29, 2019	26.95	26.96	26.81	26.91
7211	NYSE	CAE	Wed, Nov 27, 2019	26.92	27.17	26.79	26.97
7210	NYSE	CAE	Tue, Nov 26, 2019	26.56	27.06	26.54	26.96
7209	NYSE	CAE	Mon, Nov 25, 2019	26.50	26.74	26.39	26.69
7208	NYSE	CAE	Fri, Nov 22, 2019	26.56	26.59	26.15	26.47
7207	NYSE	CAE	Thu, Nov 21, 2019	26.64	26.78	26.53	26.56
7206	NYSE	CAE	Wed, Nov 20, 2019	26.42	26.78	26.29	26.69
7205	NYSE	CAE	Tue, Nov 19, 2019	26.64	26.92	26.52	26.55
7204	NYSE	CAE	Mon, Nov 18, 2019	26.80	26.83	26.57	26.71
7203	NYSE	CAE	Fri, Nov 15, 2019	27.18	27.28	26.83	26.86
7202	NYSE	CAE	Thu, Nov 14, 2019	26.88	27.38	26.78	27.19
7201	NYSE	CAE	Wed, Nov 13, 2019	26.35	27.46	26.13	26.89
7200	NYSE	CAE	Tue, Nov 12, 2019	26.00	26.05	25.81	25.93
7199	NYSE	CAE	Mon, Nov 11, 2019	25.72	26.07	25.69	25.96
7198	NYSE	CAE	Fri, Nov 8, 2019	25.42	25.94	25.42	25.93
7197	NYSE	CAE	Thu, Nov 7, 2019	25.65	25.83	25.48	25.53
7196	NYSE	CAE	Wed, Nov 6, 2019	25.38	25.50	25.17	25.45
7195	NYSE	CAE	Tue, Nov 5, 2019	25.64	25.67	25.25	25.33
7194	NYSE	CAE	Mon, Nov 4, 2019	25.61	25.75	25.53	25.60
7193	NYSE	CAE	Fri, Nov 1, 2019	25.19	25.73	25.19	25.63
7192	NYSE	CAE	Thu, Oct 31, 2019	25.25	25.29	24.98	25.09
7191	NYSE	CAE	Wed, Oct 30, 2019	25.19	25.41	25.09	25.35
7190	NYSE	CAE	Tue, Oct 29, 2019	25.31	25.42	25.21	25.23
7189	NYSE	CAE	Mon, Oct 28, 2019	25.40	25.62	25.40	25.42
7188	NYSE	CAE	Fri, Oct 25, 2019	25.61	25.70	25.27	25.36
7187	NYSE	CAE	Thu, Oct 24, 2019	25.20	25.46	25.06	25.44
7186	NYSE	CAE	Wed, Oct 23, 2019	24.78	25.27	24.77	25.19
7185	NYSE	CAE	Tue, Oct 22, 2019	24.94	25.10	24.75	24.78
7184	NYSE	CAE	Mon, Oct 21, 2019	24.66	25.00	24.63	24.89
7183	NYSE	CAE	Fri, Oct 18, 2019	24.76	24.80	24.57	24.61
7182	NYSE	CAE	Thu, Oct 17, 2019	24.65	24.80	24.44	24.65
7181	NYSE	CAE	Wed, Oct 16, 2019	24.61	24.63	24.35	24.49
7180	NYSE	CAE	Tue, Oct 15, 2019	24.71	24.97	24.58	24.60
7179	NYSE	CAE	Mon, Oct 14, 2019	24.71	24.78	24.62	24.72
7178	NYSE	CAE	Fri, Oct 11, 2019	24.61	25.00	24.60	24.82
7177	NYSE	CAE	Thu, Oct 10, 2019	24.33	24.46	24.32	24.37
7176	NYSE	CAE	Wed, Oct 9, 2019	24.23	24.53	24.16	24.40
7175	NYSE	CAE	Tue, Oct 8, 2019	24.29	24.35	23.96	24.20
7174	NYSE	CAE	Mon, Oct 7, 2019	24.44	24.51	24.34	24.40
7173	NYSE	CAE	Fri, Oct 4, 2019	24.46	24.61	24.39	24.53
7172	NYSE	CAE	Thu, Oct 3, 2019	24.29	24.33	23.97	24.32
7171	NYSE	CAE	Wed, Oct 2, 2019	25.13	25.21	24.22	24.32
7170	NYSE	CAE	Tue, Oct 1, 2019	25.42	25.58	25.15	25.27
7169	NYSE	CAE	Mon, Sep 30, 2019	25.31	25.44	25.20	25.40
7168	NYSE	CAE	Fri, Sep 27, 2019	25.67	25.71	25.11	25.38
7167	NYSE	CAE	Thu, Sep 26, 2019	25.29	25.81	25.29	25.64
7166	NYSE	CAE	Wed, Sep 25, 2019	25.43	25.53	25.18	25.29
7165	NYSE	CAE	Tue, Sep 24, 2019	25.46	25.51	25.21	25.42
7164	NYSE	CAE	Mon, Sep 23, 2019	25.06	25.49	25.02	25.34
7163	NYSE	CAE	Fri, Sep 20, 2019	25.46	25.64	25.06	25.14
7162	NYSE	CAE	Thu, Sep 19, 2019	25.49	25.69	25.49	25.58
7161	NYSE	CAE	Wed, Sep 18, 2019	25.54	25.63	25.41	25.57
7160	NYSE	CAE	Tue, Sep 17, 2019	24.90	25.57	24.80	25.52
7159	NYSE	CAE	Mon, Sep 16, 2019	25.05	25.22	24.95	25.15
7158	NYSE	CAE	Fri, Sep 13, 2019	25.08	25.24	25.03	25.05
7157	NYSE	CAE	Thu, Sep 12, 2019	25.08	25.28	25.02	25.04
7156	NYSE	CAE	Wed, Sep 11, 2019	25.23	25.50	25.17	25.18
7155	NYSE	CAE	Tue, Sep 10, 2019	25.36	25.50	25.03	25.24
7154	NYSE	CAE	Mon, Sep 9, 2019	26.19	26.19	25.40	25.43
7153	NYSE	CAE	Fri, Sep 6, 2019	25.51	26.18	25.48	26.01
7152	NYSE	CAE	Thu, Sep 5, 2019	25.58	25.83	25.42	25.55
7151	NYSE	CAE	Wed, Sep 4, 2019	25.43	25.68	25.34	25.45
7150	NYSE	CAE	Tue, Sep 3, 2019	26.10	26.21	25.18	25.33
7149	NYSE	CAE	Fri, Aug 30, 2019	25.64	26.27	25.59	26.17
7148	NYSE	CAE	Thu, Aug 29, 2019	25.21	25.38	25.07	25.11
7147	NYSE	CAE	Wed, Aug 28, 2019	25.11	25.11	24.82	25.02
7146	NYSE	CAE	Tue, Aug 27, 2019	24.99	25.37	24.94	25.18
7145	NYSE	CAE	Mon, Aug 26, 2019	25.21	25.27	24.85	25.07
7144	NYSE	CAE	Fri, Aug 23, 2019	25.89	26.01	25.07	25.12
7143	NYSE	CAE	Thu, Aug 22, 2019	26.16	26.20	25.75	25.97
7142	NYSE	CAE	Wed, Aug 21, 2019	26.06	26.32	25.97	26.18
7141	NYSE	CAE	Tue, Aug 20, 2019	25.81	26.00	25.66	25.86
7140	NYSE	CAE	Mon, Aug 19, 2019	25.72	26.04	25.50	25.77
7139	NYSE	CAE	Fri, Aug 16, 2019	24.95	25.59	24.91	25.55
7138	NYSE	CAE	Thu, Aug 15, 2019	25.17	25.18	24.21	25.03
7137	NYSE	CAE	Wed, Aug 14, 2019	26.38	26.38	23.12	25.71
7136	NYSE	CAE	Tue, Aug 13, 2019	26.87	27.14	26.80	27.07
7135	NYSE	CAE	Mon, Aug 12, 2019	27.08	27.08	26.74	26.92
7134	NYSE	CAE	Fri, Aug 9, 2019	27.26	27.49	26.93	27.12
7133	NYSE	CAE	Thu, Aug 8, 2019	26.89	27.38	26.89	27.29
7132	NYSE	CAE	Wed, Aug 7, 2019	26.47	26.99	26.32	26.85
7131	NYSE	CAE	Tue, Aug 6, 2019	26.62	27.24	26.42	26.74
7130	NYSE	CAE	Mon, Aug 5, 2019	27.06	27.18	26.33	26.62
7129	NYSE	CAE	Fri, Aug 2, 2019	27.25	27.45	26.97	27.18
7128	NYSE	CAE	Thu, Aug 1, 2019	26.83	27.50	26.79	27.29
7127	NYSE	CAE	Wed, Jul 31, 2019	26.91	27.40	26.90	26.96
7126	NYSE	CAE	Tue, Jul 30, 2019	26.90	27.02	26.76	26.88
7125	NYSE	CAE	Mon, Jul 29, 2019	26.99	27.09	26.88	27.02
7124	NYSE	CAE	Fri, Jul 26, 2019	27.15	27.18	26.76	26.96
7123	NYSE	CAE	Thu, Jul 25, 2019	27.28	27.35	27.10	27.25
7122	NYSE	CAE	Wed, Jul 24, 2019	27.05	27.32	27.00	27.31
7121	NYSE	CAE	Tue, Jul 23, 2019	26.98	27.02	26.64	26.95
7120	NYSE	CAE	Mon, Jul 22, 2019	26.97	27.14	26.84	27.07
7119	NYSE	CAE	Fri, Jul 19, 2019	27.14	27.16	26.86	26.91
7118	NYSE	CAE	Thu, Jul 18, 2019	27.41	27.41	26.92	27.14
7117	NYSE	CAE	Wed, Jul 17, 2019	27.44	27.58	27.18	27.43
7116	NYSE	CAE	Tue, Jul 16, 2019	27.54	27.65	27.41	27.43
7115	NYSE	CAE	Mon, Jul 15, 2019	27.97	27.99	27.56	27.62
7114	NYSE	CAE	Fri, Jul 12, 2019	27.30	28.03	27.29	27.91
7113	NYSE	CAE	Thu, Jul 11, 2019	27.26	27.35	27.10	27.21
7112	NYSE	CAE	Wed, Jul 10, 2019	27.27	27.53	27.12	27.37
7111	NYSE	CAE	Tue, Jul 9, 2019	27.43	27.47	27.06	27.30
7110	NYSE	CAE	Mon, Jul 8, 2019	27.41	27.74	27.28	27.52
7109	NYSE	CAE	Fri, Jul 5, 2019	27.68	27.80	27.42	27.67
7108	NYSE	CAE	Wed, Jul 3, 2019	27.70	27.83	27.28	27.73
7107	NYSE	CAE	Tue, Jul 2, 2019	27.00	27.70	26.94	27.65
7106	NYSE	CAE	Mon, Jul 1, 2019	27.00	27.18	26.79	26.95
7105	NYSE	CAE	Fri, Jun 28, 2019	26.72	26.94	26.59	26.86
7104	NYSE	CAE	Thu, Jun 27, 2019	26.30	26.65	26.23	26.54
7103	NYSE	CAE	Wed, Jun 26, 2019	26.66	26.67	26.06	26.22
7102	NYSE	CAE	Tue, Jun 25, 2019	26.21	26.70	26.16	26.64
7101	NYSE	CAE	Mon, Jun 24, 2019	26.55	26.67	26.25	26.29
7100	NYSE	CAE	Fri, Jun 21, 2019	26.48	26.62	26.39	26.50
7099	NYSE	CAE	Thu, Jun 20, 2019	26.70	26.75	26.44	26.63
7098	NYSE	CAE	Wed, Jun 19, 2019	26.13	26.54	26.05	26.45
7097	NYSE	CAE	Tue, Jun 18, 2019	25.78	26.22	25.78	26.14
7096	NYSE	CAE	Mon, Jun 17, 2019	25.67	25.84	25.54	25.74
7095	NYSE	CAE	Fri, Jun 14, 2019	25.26	25.80	25.22	25.76
7094	NYSE	CAE	Thu, Jun 13, 2019	25.47	25.58	25.26	25.36
7093	NYSE	CAE	Wed, Jun 12, 2019	25.43	25.70	25.41	25.46
7092	NYSE	CAE	Tue, Jun 11, 2019	25.72	25.80	25.26	25.47
7091	NYSE	CAE	Mon, Jun 10, 2019	25.94	25.94	25.58	25.73
7090	NYSE	CAE	Fri, Jun 7, 2019	25.79	26.01	25.60	25.89
7089	NYSE	CAE	Thu, Jun 6, 2019	26.32	26.36	25.64	25.80
7088	NYSE	CAE	Wed, Jun 5, 2019	26.65	26.71	26.01	26.26
7087	NYSE	CAE	Tue, Jun 4, 2019	26.00	26.61	25.88	26.57
7086	NYSE	CAE	Mon, Jun 3, 2019	25.58	25.94	25.54	25.91
7085	NYSE	CAE	Fri, May 31, 2019	25.15	25.52	24.95	25.49
7084	NYSE	CAE	Thu, May 30, 2019	24.92	25.41	24.92	25.34
7083	NYSE	CAE	Wed, May 29, 2019	25.21	25.45	24.77	24.91
7082	NYSE	CAE	Tue, May 28, 2019	25.43	25.58	25.11	25.29
7081	NYSE	CAE	Fri, May 24, 2019	25.07	25.48	24.99	25.18
7080	NYSE	CAE	Thu, May 23, 2019	25.42	25.42	24.95	25.11
7079	NYSE	CAE	Wed, May 22, 2019	26.30	26.34	25.32	25.72
7078	NYSE	CAE	Tue, May 21, 2019	26.43	26.63	26.25	26.38
7077	NYSE	CAE	Mon, May 20, 2019	27.29	27.41	26.45	26.67
7076	NYSE	CAE	Fri, May 17, 2019	24.49	27.42	24.45	27.25
7075	NYSE	CAE	Thu, May 16, 2019	23.64	23.77	23.54	23.77
7074	NYSE	CAE	Wed, May 15, 2019	23.37	23.74	23.36	23.55
7073	NYSE	CAE	Tue, May 14, 2019	23.15	23.51	23.09	23.48
7072	NYSE	CAE	Mon, May 13, 2019	23.08	23.23	23.00	23.13
7071	NYSE	CAE	Fri, May 10, 2019	23.21	23.41	23.11	23.35
7070	NYSE	CAE	Thu, May 9, 2019	23.20	23.33	23.03	23.17
7069	NYSE	CAE	Wed, May 8, 2019	23.39	23.49	23.27	23.28
7068	NYSE	CAE	Tue, May 7, 2019	23.28	23.48	23.28	23.31
7067	NYSE	CAE	Mon, May 6, 2019	23.28	23.57	23.20	23.52
7066	NYSE	CAE	Fri, May 3, 2019	23.46	23.64	23.37	23.55
7065	NYSE	CAE	Thu, May 2, 2019	23.17	23.47	23.14	23.46
7064	NYSE	CAE	Wed, May 1, 2019	23.42	23.52	23.20	23.21
7063	NYSE	CAE	Tue, Apr 30, 2019	22.88	23.35	22.80	23.29
7062	NYSE	CAE	Mon, Apr 29, 2019	22.72	23.02	22.62	22.86
7061	NYSE	CAE	Fri, Apr 26, 2019	22.62	22.93	22.40	22.86
7060	NYSE	CAE	Thu, Apr 25, 2019	23.00	23.25	22.82	23.22
7059	NYSE	CAE	Wed, Apr 24, 2019	23.28	23.33	23.01	23.04
7058	NYSE	CAE	Tue, Apr 23, 2019	23.31	23.62	23.25	23.27
7057	NYSE	CAE	Mon, Apr 22, 2019	22.92	23.22	22.91	23.15
7056	NYSE	CAE	Thu, Apr 18, 2019	22.65	22.93	22.58	22.92
7055	NYSE	CAE	Wed, Apr 17, 2019	22.86	22.88	22.68	22.74
7054	NYSE	CAE	Tue, Apr 16, 2019	22.81	22.86	22.68	22.73
7053	NYSE	CAE	Mon, Apr 15, 2019	22.80	22.90	22.75	22.83
7052	NYSE	CAE	Fri, Apr 12, 2019	22.93	22.95	22.71	22.75
7051	NYSE	CAE	Thu, Apr 11, 2019	22.81	22.85	22.63	22.74
7050	NYSE	CAE	Wed, Apr 10, 2019	22.64	22.86	22.58	22.81
7049	NYSE	CAE	Tue, Apr 9, 2019	22.52	22.63	22.44	22.57
7048	NYSE	CAE	Mon, Apr 8, 2019	22.52	22.54	22.32	22.51
7047	NYSE	CAE	Fri, Apr 5, 2019	22.35	22.55	22.35	22.49
7046	NYSE	CAE	Thu, Apr 4, 2019	22.55	22.70	22.29	22.42
7045	NYSE	CAE	Wed, Apr 3, 2019	22.72	22.83	22.52	22.57
7044	NYSE	CAE	Tue, Apr 2, 2019	22.50	22.66	22.29	22.64
7043	NYSE	CAE	Mon, Apr 1, 2019	22.24	22.52	22.18	22.47
7042	NYSE	CAE	Fri, Mar 29, 2019	22.34	22.37	22.10	22.15
7041	NYSE	CAE	Thu, Mar 28, 2019	22.25	22.31	22.14	22.18
7040	NYSE	CAE	Wed, Mar 27, 2019	22.35	22.41	22.21	22.29
7039	NYSE	CAE	Tue, Mar 26, 2019	22.26	22.35	22.14	22.30
7038	NYSE	CAE	Mon, Mar 25, 2019	22.01	22.18	21.91	22.17
7037	NYSE	CAE	Fri, Mar 22, 2019	22.10	22.16	21.98	22.01
7036	NYSE	CAE	Thu, Mar 21, 2019	22.13	22.18	22.02	22.13
7035	NYSE	CAE	Wed, Mar 20, 2019	22.30	22.37	22.14	22.19
7034	NYSE	CAE	Tue, Mar 19, 2019	22.10	22.35	22.05	22.31
7033	NYSE	CAE	Mon, Mar 18, 2019	21.90	21.96	21.78	21.93
7032	NYSE	CAE	Fri, Mar 15, 2019	21.72	21.95	21.64	21.92
7031	NYSE	CAE	Thu, Mar 14, 2019	21.38	21.85	21.38	21.70
7030	NYSE	CAE	Wed, Mar 13, 2019	21.44	21.48	21.11	21.27
7029	NYSE	CAE	Tue, Mar 12, 2019	21.19	21.47	21.19	21.37
7028	NYSE	CAE	Mon, Mar 11, 2019	20.80	21.23	20.80	21.19
7027	NYSE	CAE	Fri, Mar 8, 2019	20.83	20.83	20.66	20.80
7026	NYSE	CAE	Thu, Mar 7, 2019	20.89	20.89	20.72	20.83
7025	NYSE	CAE	Wed, Mar 6, 2019	20.92	21.03	20.79	20.92
7024	NYSE	CAE	Tue, Mar 5, 2019	21.04	21.04	20.83	21.00
7023	NYSE	CAE	Mon, Mar 4, 2019	21.13	21.22	20.85	21.01
7022	NYSE	CAE	Fri, Mar 1, 2019	21.14	21.27	20.96	21.07
7021	NYSE	CAE	Thu, Feb 28, 2019	21.14	21.33	21.07	21.11
7020	NYSE	CAE	Wed, Feb 27, 2019	21.14	21.18	20.90	21.13
7019	NYSE	CAE	Tue, Feb 26, 2019	21.18	21.38	21.15	21.21
7018	NYSE	CAE	Mon, Feb 25, 2019	21.47	21.63	21.22	21.24
7017	NYSE	CAE	Fri, Feb 22, 2019	21.22	21.39	21.02	21.36
7016	NYSE	CAE	Thu, Feb 21, 2019	21.30	21.36	21.10	21.14
7015	NYSE	CAE	Wed, Feb 20, 2019	21.01	21.41	20.98	21.32
7014	NYSE	CAE	Tue, Feb 19, 2019	21.00	21.10	20.93	20.95
7013	NYSE	CAE	Fri, Feb 15, 2019	21.14	21.22	21.02	21.04
7012	NYSE	CAE	Thu, Feb 14, 2019	20.58	21.13	20.52	21.09
7011	NYSE	CAE	Wed, Feb 13, 2019	21.00	21.02	20.68	20.72
7010	NYSE	CAE	Tue, Feb 12, 2019	20.64	21.00	20.63	20.99
7009	NYSE	CAE	Mon, Feb 11, 2019	20.87	20.91	20.41	20.50
7008	NYSE	CAE	Fri, Feb 8, 2019	20.58	21.13	20.41	20.81
7007	NYSE	CAE	Thu, Feb 7, 2019	20.91	21.17	20.86	21.14
7006	NYSE	CAE	Wed, Feb 6, 2019	21.08	21.14	20.92	21.04
7005	NYSE	CAE	Tue, Feb 5, 2019	20.97	21.25	20.86	21.23
7004	NYSE	CAE	Mon, Feb 4, 2019	21.30	21.35	20.93	21.01
7003	NYSE	CAE	Fri, Feb 1, 2019	21.36	21.43	21.25	21.38
7002	NYSE	CAE	Thu, Jan 31, 2019	21.47	21.47	21.20	21.27
7001	NYSE	CAE	Wed, Jan 30, 2019	21.19	21.43	21.07	21.41
7000	NYSE	CAE	Tue, Jan 29, 2019	20.89	21.11	20.87	21.05
6999	NYSE	CAE	Mon, Jan 28, 2019	20.80	20.96	20.76	20.89
6998	NYSE	CAE	Fri, Jan 25, 2019	20.97	21.01	20.79	20.96
6997	NYSE	CAE	Thu, Jan 24, 2019	20.56	20.89	20.52	20.72
6996	NYSE	CAE	Wed, Jan 23, 2019	20.30	20.57	20.22	20.56
6995	NYSE	CAE	Tue, Jan 22, 2019	20.21	20.27	20.04	20.23
6994	NYSE	CAE	Fri, Jan 18, 2019	20.08	20.31	19.92	20.29
6993	NYSE	CAE	Thu, Jan 17, 2019	19.75	20.05	19.66	19.99
6992	NYSE	CAE	Wed, Jan 16, 2019	19.74	19.93	19.74	19.87
6991	NYSE	CAE	Tue, Jan 15, 2019	19.76	19.82	19.59	19.75
6990	NYSE	CAE	Mon, Jan 14, 2019	19.59	19.76	19.57	19.72
6989	NYSE	CAE	Fri, Jan 11, 2019	19.79	19.86	19.58	19.68
6988	NYSE	CAE	Thu, Jan 10, 2019	19.82	19.93	19.55	19.89
6987	NYSE	CAE	Wed, Jan 9, 2019	19.70	19.87	19.53	19.83
6986	NYSE	CAE	Tue, Jan 8, 2019	19.32	19.71	19.29	19.57
6985	NYSE	CAE	Mon, Jan 7, 2019	18.82	19.26	18.74	19.20
6984	NYSE	CAE	Fri, Jan 4, 2019	18.59	18.78	18.41	18.72
6983	NYSE	CAE	Thu, Jan 3, 2019	18.56	18.56	18.20	18.36
6982	NYSE	CAE	Wed, Jan 2, 2019	18.23	18.61	18.23	18.57
6981	NYSE	CAE	Mon, Dec 31, 2018	18.30	18.49	18.30	18.35
6980	NYSE	CAE	Fri, Dec 28, 2018	18.37	18.56	18.19	18.21
6979	NYSE	CAE	Thu, Dec 27, 2018	18.20	18.35	18.01	18.34
6978	NYSE	CAE	Wed, Dec 26, 2018	18.06	18.44	17.82	18.40
6977	NYSE	CAE	Mon, Dec 24, 2018	18.45	18.45	18.07	18.11
6976	NYSE	CAE	Fri, Dec 21, 2018	18.98	19.05	18.41	18.45
6975	NYSE	CAE	Thu, Dec 20, 2018	18.82	19.16	18.80	19.08
6974	NYSE	CAE	Wed, Dec 19, 2018	19.05	19.41	18.87	18.89
6973	NYSE	CAE	Tue, Dec 18, 2018	18.70	19.18	18.70	18.98
6972	NYSE	CAE	Mon, Dec 17, 2018	19.40	19.44	18.48	18.53
6971	NYSE	CAE	Fri, Dec 14, 2018	19.33	19.55	19.27	19.51
6970	NYSE	CAE	Thu, Dec 13, 2018	19.69	19.83	19.39	19.44
6969	NYSE	CAE	Wed, Dec 12, 2018	19.76	19.96	19.62	19.62
6968	NYSE	CAE	Tue, Dec 11, 2018	19.50	19.56	19.38	19.48
6967	NYSE	CAE	Mon, Dec 10, 2018	19.22	19.40	18.97	19.24
6966	NYSE	CAE	Fri, Dec 7, 2018	19.72	19.78	19.29	19.33
6965	NYSE	CAE	Thu, Dec 6, 2018	19.56	19.66	19.35	19.61
6964	NYSE	CAE	Tue, Dec 4, 2018	20.25	20.26	19.91	20.06
6963	NYSE	CAE	Mon, Dec 3, 2018	20.41	20.73	20.10	20.27
6962	NYSE	CAE	Fri, Nov 30, 2018	20.01	20.37	19.92	20.29
6961	NYSE	CAE	Thu, Nov 29, 2018	19.91	20.23	19.88	20.02
6960	NYSE	CAE	Wed, Nov 28, 2018	19.90	19.98	19.65	19.90
6959	NYSE	CAE	Tue, Nov 27, 2018	19.95	20.08	19.75	19.96
6958	NYSE	CAE	Mon, Nov 26, 2018	20.31	20.31	19.98	20.05
6957	NYSE	CAE	Fri, Nov 23, 2018	19.86	20.16	19.85	20.13
6956	NYSE	CAE	Wed, Nov 21, 2018	19.82	19.98	19.60	19.84
6955	NYSE	CAE	Tue, Nov 20, 2018	19.72	19.96	19.51	19.74
6954	NYSE	CAE	Mon, Nov 19, 2018	19.85	19.97	19.71	19.94
6953	NYSE	CAE	Fri, Nov 16, 2018	20.02	20.12	19.83	19.89
6952	NYSE	CAE	Thu, Nov 15, 2018	19.95	20.28	19.80	20.08
6951	NYSE	CAE	Wed, Nov 14, 2018	18.87	20.08	18.87	20.04
6950	NYSE	CAE	Tue, Nov 13, 2018	18.27	18.58	18.06	18.45
6949	NYSE	CAE	Mon, Nov 12, 2018	18.60	18.60	18.26	18.29
6948	NYSE	CAE	Fri, Nov 9, 2018	18.40	18.64	18.24	18.46
6947	NYSE	CAE	Thu, Nov 8, 2018	18.33	18.65	18.22	18.42
6946	NYSE	CAE	Wed, Nov 7, 2018	18.19	18.30	18.07	18.24
6945	NYSE	CAE	Tue, Nov 6, 2018	18.21	18.34	17.93	18.05
6944	NYSE	CAE	Mon, Nov 5, 2018	17.99	18.21	17.98	18.17
6943	NYSE	CAE	Fri, Nov 2, 2018	17.92	18.06	17.89	18.02
6942	NYSE	CAE	Thu, Nov 1, 2018	17.85	17.89	17.72	17.84
6941	NYSE	CAE	Wed, Oct 31, 2018	17.59	17.83	17.55	17.65
6940	NYSE	CAE	Tue, Oct 30, 2018	17.49	17.55	17.29	17.53
6939	NYSE	CAE	Mon, Oct 29, 2018	17.89	18.07	17.41	17.51
6938	NYSE	CAE	Fri, Oct 26, 2018	17.57	17.88	17.50	17.81
6937	NYSE	CAE	Thu, Oct 25, 2018	17.62	17.91	16.96	17.75
6936	NYSE	CAE	Wed, Oct 24, 2018	18.43	18.59	17.77	17.78
6935	NYSE	CAE	Tue, Oct 23, 2018	18.51	18.54	18.20	18.45
6934	NYSE	CAE	Mon, Oct 22, 2018	18.33	18.79	18.30	18.73
6933	NYSE	CAE	Fri, Oct 19, 2018	18.74	18.81	18.24	18.35
6932	NYSE	CAE	Thu, Oct 18, 2018	18.77	18.81	18.60	18.74
6931	NYSE	CAE	Wed, Oct 17, 2018	19.14	19.17	18.76	18.81
6930	NYSE	CAE	Tue, Oct 16, 2018	19.08	19.14	18.93	19.14
6929	NYSE	CAE	Mon, Oct 15, 2018	18.94	19.04	18.77	18.94
6928	NYSE	CAE	Fri, Oct 12, 2018	18.81	18.91	18.64	18.86
6927	NYSE	CAE	Thu, Oct 11, 2018	18.72	19.04	18.57	18.60
6926	NYSE	CAE	Wed, Oct 10, 2018	19.38	19.45	18.84	18.96
6925	NYSE	CAE	Tue, Oct 9, 2018	19.55	19.64	19.38	19.47
6924	NYSE	CAE	Mon, Oct 8, 2018	19.76	19.97	19.50	19.61
6923	NYSE	CAE	Fri, Oct 5, 2018	19.74	19.99	19.70	19.78
6922	NYSE	CAE	Thu, Oct 4, 2018	20.13	20.20	19.66	19.78
6921	NYSE	CAE	Wed, Oct 3, 2018	19.90	20.31	19.86	20.20
6920	NYSE	CAE	Tue, Oct 2, 2018	20.11	20.11	19.77	19.81
6919	NYSE	CAE	Mon, Oct 1, 2018	20.57	20.77	20.14	20.18
6918	NYSE	CAE	Fri, Sep 28, 2018	20.33	20.42	20.23	20.32
6917	NYSE	CAE	Thu, Sep 27, 2018	20.21	20.37	20.18	20.23
6916	NYSE	CAE	Wed, Sep 26, 2018	20.23	20.40	20.07	20.17
6915	NYSE	CAE	Tue, Sep 25, 2018	20.17	20.27	20.07	20.09
6914	NYSE	CAE	Mon, Sep 24, 2018	20.29	20.37	20.08	20.10
6913	NYSE	CAE	Fri, Sep 21, 2018	20.48	20.50	20.33	20.43
6912	NYSE	CAE	Thu, Sep 20, 2018	20.46	20.56	20.34	20.40
6911	NYSE	CAE	Wed, Sep 19, 2018	20.39	20.48	20.28	20.34
6910	NYSE	CAE	Tue, Sep 18, 2018	20.05	20.42	20.05	20.35
6909	NYSE	CAE	Mon, Sep 17, 2018	20.29	20.39	20.10	20.13
6908	NYSE	CAE	Fri, Sep 14, 2018	20.39	20.42	20.23	20.26
6907	NYSE	CAE	Thu, Sep 13, 2018	20.63	20.76	20.26	20.33
6906	NYSE	CAE	Wed, Sep 12, 2018	20.70	20.83	20.39	20.61
6905	NYSE	CAE	Tue, Sep 11, 2018	20.16	20.67	20.16	20.63
6904	NYSE	CAE	Mon, Sep 10, 2018	20.16	20.44	20.13	20.25
6903	NYSE	CAE	Fri, Sep 7, 2018	20.27	20.39	19.90	20.12
6902	NYSE	CAE	Thu, Sep 6, 2018	19.84	20.43	19.77	20.35
6901	NYSE	CAE	Wed, Sep 5, 2018	19.75	20.08	19.71	19.85
6900	NYSE	CAE	Tue, Sep 4, 2018	19.75	19.82	19.34	19.73
6899	NYSE	CAE	Fri, Aug 31, 2018	20.00	20.11	19.86	19.96
6898	NYSE	CAE	Thu, Aug 30, 2018	20.03	20.20	20.00	20.14
6897	NYSE	CAE	Wed, Aug 29, 2018	20.02	20.22	19.96	20.09
6896	NYSE	CAE	Tue, Aug 28, 2018	20.22	20.25	19.99	20.02
6895	NYSE	CAE	Mon, Aug 27, 2018	20.13	20.21	20.06	20.08
6894	NYSE	CAE	Fri, Aug 24, 2018	19.95	20.09	19.86	19.97
6893	NYSE	CAE	Thu, Aug 23, 2018	20.00	20.00	19.83	19.87
6892	NYSE	CAE	Wed, Aug 22, 2018	20.00	20.26	19.99	20.05
6891	NYSE	CAE	Tue, Aug 21, 2018	20.39	20.40	19.96	20.00
6890	NYSE	CAE	Mon, Aug 20, 2018	20.19	20.60	20.04	20.32
6889	NYSE	CAE	Fri, Aug 17, 2018	19.96	20.17	19.80	20.10
6888	NYSE	CAE	Thu, Aug 16, 2018	19.63	20.13	19.63	19.85
6887	NYSE	CAE	Wed, Aug 15, 2018	19.60	19.60	19.27	19.48
6886	NYSE	CAE	Tue, Aug 14, 2018	20.00	20.07	19.19	19.87
6885	NYSE	CAE	Mon, Aug 13, 2018	20.40	20.63	20.18	20.34
6884	NYSE	CAE	Fri, Aug 10, 2018	20.65	20.70	20.16	20.37
6883	NYSE	CAE	Thu, Aug 9, 2018	21.04	21.04	20.80	20.83
6882	NYSE	CAE	Wed, Aug 8, 2018	20.80	21.00	20.52	20.98
6881	NYSE	CAE	Tue, Aug 7, 2018	21.04	21.13	20.37	20.46
6880	NYSE	CAE	Mon, Aug 6, 2018	21.08	21.08	20.86	20.91
6879	NYSE	CAE	Fri, Aug 3, 2018	21.09	21.18	20.97	21.06
6878	NYSE	CAE	Thu, Aug 2, 2018	20.72	21.09	20.66	21.04
6877	NYSE	CAE	Wed, Aug 1, 2018	21.09	21.31	20.68	20.81
6876	NYSE	CAE	Tue, Jul 31, 2018	20.37	20.86	20.37	20.85
6875	NYSE	CAE	Mon, Jul 30, 2018	20.66	20.70	20.24	20.27
6874	NYSE	CAE	Fri, Jul 27, 2018	20.73	20.81	20.58	20.63
6873	NYSE	CAE	Thu, Jul 26, 2018	20.55	20.74	20.53	20.67
6872	NYSE	CAE	Wed, Jul 25, 2018	20.65	20.71	20.51	20.60
6871	NYSE	CAE	Tue, Jul 24, 2018	20.66	20.78	20.53	20.63
6870	NYSE	CAE	Mon, Jul 23, 2018	20.93	20.93	20.55	20.62
6869	NYSE	CAE	Fri, Jul 20, 2018	20.91	21.11	20.87	20.98
6868	NYSE	CAE	Thu, Jul 19, 2018	20.85	20.88	20.75	20.79
6867	NYSE	CAE	Wed, Jul 18, 2018	20.99	21.01	20.83	20.98
6866	NYSE	CAE	Tue, Jul 17, 2018	20.99	21.07	20.84	21.00
6865	NYSE	CAE	Mon, Jul 16, 2018	20.96	21.16	20.93	21.09
6864	NYSE	CAE	Fri, Jul 13, 2018	20.85	21.03	20.79	20.86
6863	NYSE	CAE	Thu, Jul 12, 2018	20.74	21.08	20.69	20.98
6862	NYSE	CAE	Wed, Jul 11, 2018	20.88	20.99	20.61	20.63
6861	NYSE	CAE	Tue, Jul 10, 2018	21.14	21.28	20.98	21.09
6860	NYSE	CAE	Mon, Jul 9, 2018	21.19	21.37	21.04	21.09
6859	NYSE	CAE	Fri, Jul 6, 2018	21.00	21.15	20.90	21.07
6858	NYSE	CAE	Thu, Jul 5, 2018	20.91	21.07	20.81	21.00
6857	NYSE	CAE	Tue, Jul 3, 2018	20.78	20.91	20.71	20.86
6856	NYSE	CAE	Mon, Jul 2, 2018	20.60	20.66	20.40	20.59
6855	NYSE	CAE	Fri, Jun 29, 2018	20.37	20.88	20.37	20.77
6854	NYSE	CAE	Thu, Jun 28, 2018	20.24	20.59	20.22	20.34
6853	NYSE	CAE	Wed, Jun 27, 2018	20.28	20.42	20.17	20.18
6852	NYSE	CAE	Tue, Jun 26, 2018	20.03	20.46	20.03	20.27
6851	NYSE	CAE	Mon, Jun 25, 2018	20.27	20.30	19.91	20.05
6850	NYSE	CAE	Fri, Jun 22, 2018	20.34	20.37	20.21	20.34
6849	NYSE	CAE	Thu, Jun 21, 2018	20.54	20.54	20.22	20.23
6848	NYSE	CAE	Wed, Jun 20, 2018	20.64	20.64	20.39	20.54
6847	NYSE	CAE	Tue, Jun 19, 2018	20.43	20.62	20.37	20.55
6846	NYSE	CAE	Mon, Jun 18, 2018	20.89	20.96	20.75	20.80
6845	NYSE	CAE	Fri, Jun 15, 2018	20.95	21.04	20.69	20.97
6844	NYSE	CAE	Thu, Jun 14, 2018	21.26	21.26	20.92	21.01
6843	NYSE	CAE	Wed, Jun 13, 2018	21.52	21.70	21.29	21.33
6842	NYSE	CAE	Tue, Jun 12, 2018	21.36	21.50	21.20	21.48
6841	NYSE	CAE	Mon, Jun 11, 2018	21.19	21.44	21.17	21.29
6840	NYSE	CAE	Fri, Jun 8, 2018	21.28	21.40	21.17	21.37
6839	NYSE	CAE	Thu, Jun 7, 2018	21.43	21.43	21.20	21.31
6838	NYSE	CAE	Wed, Jun 6, 2018	21.27	21.40	21.15	21.33
6837	NYSE	CAE	Tue, Jun 5, 2018	20.98	21.19	20.87	21.14
6836	NYSE	CAE	Mon, Jun 4, 2018	21.14	21.24	21.07	21.17
6835	NYSE	CAE	Fri, Jun 1, 2018	21.16	21.27	20.93	21.16
6834	NYSE	CAE	Thu, May 31, 2018	21.17	21.39	20.93	21.05
6833	NYSE	CAE	Wed, May 30, 2018	20.46	21.33	20.33	21.33
6832	NYSE	CAE	Tue, May 29, 2018	20.41	20.54	20.34	20.36
6831	NYSE	CAE	Fri, May 25, 2018	19.67	20.88	19.62	20.47
6830	NYSE	CAE	Thu, May 24, 2018	19.53	19.60	19.30	19.56
6829	NYSE	CAE	Wed, May 23, 2018	19.50	19.63	19.41	19.62
6828	NYSE	CAE	Tue, May 22, 2018	19.37	19.81	19.36	19.58
6827	NYSE	CAE	Mon, May 21, 2018	19.47	19.49	19.36	19.44
6826	NYSE	CAE	Fri, May 18, 2018	18.94	19.33	18.91	19.30
6825	NYSE	CAE	Thu, May 17, 2018	19.19	19.23	19.06	19.10
6824	NYSE	CAE	Wed, May 16, 2018	19.17	19.39	19.13	19.19
6823	NYSE	CAE	Tue, May 15, 2018	19.07	19.20	19.01	19.10
6822	NYSE	CAE	Mon, May 14, 2018	19.14	19.34	19.08	19.22
6821	NYSE	CAE	Fri, May 11, 2018	19.11	19.23	19.02	19.09
6820	NYSE	CAE	Thu, May 10, 2018	19.04	19.19	19.01	19.14
6819	NYSE	CAE	Wed, May 9, 2018	18.84	18.95	18.79	18.91
6818	NYSE	CAE	Tue, May 8, 2018	18.84	18.87	18.68	18.79
6817	NYSE	CAE	Mon, May 7, 2018	18.84	18.91	18.48	18.84
6816	NYSE	CAE	Fri, May 4, 2018	18.52	18.82	18.35	18.75
6815	NYSE	CAE	Thu, May 3, 2018	18.65	18.70	18.36	18.58
6814	NYSE	CAE	Wed, May 2, 2018	18.76	18.91	18.63	18.64
6813	NYSE	CAE	Tue, May 1, 2018	18.91	18.91	18.72	18.81
6812	NYSE	CAE	Mon, Apr 30, 2018	18.99	19.09	18.88	18.95
6811	NYSE	CAE	Fri, Apr 27, 2018	19.04	19.04	18.87	18.95
6810	NYSE	CAE	Thu, Apr 26, 2018	19.03	19.03	18.95	18.98
6809	NYSE	CAE	Wed, Apr 25, 2018	19.24	19.24	18.91	18.97
6808	NYSE	CAE	Tue, Apr 24, 2018	19.40	19.51	19.15	19.21
6807	NYSE	CAE	Mon, Apr 23, 2018	19.30	19.34	19.22	19.32
6806	NYSE	CAE	Fri, Apr 20, 2018	19.40	19.43	19.32	19.38
6805	NYSE	CAE	Thu, Apr 19, 2018	19.61	19.61	19.38	19.43
6804	NYSE	CAE	Wed, Apr 18, 2018	19.83	19.95	19.72	19.74
6803	NYSE	CAE	Tue, Apr 17, 2018	19.58	19.81	19.54	19.74
6802	NYSE	CAE	Mon, Apr 16, 2018	19.49	19.51	19.38	19.48
6801	NYSE	CAE	Fri, Apr 13, 2018	19.49	19.51	19.31	19.33
6800	NYSE	CAE	Thu, Apr 12, 2018	19.37	19.53	19.34	19.49
6799	NYSE	CAE	Wed, Apr 11, 2018	19.02	19.40	18.96	19.29
6798	NYSE	CAE	Tue, Apr 10, 2018	19.10	19.10	18.93	19.02
6797	NYSE	CAE	Mon, Apr 9, 2018	18.82	19.04	18.77	18.77
6796	NYSE	CAE	Fri, Apr 6, 2018	19.03	19.14	18.70	18.75
6795	NYSE	CAE	Thu, Apr 5, 2018	19.16	19.24	19.00	19.10
6794	NYSE	CAE	Wed, Apr 4, 2018	18.98	19.17	18.79	19.17
6793	NYSE	CAE	Tue, Apr 3, 2018	18.72	19.28	18.70	19.21
6792	NYSE	CAE	Mon, Apr 2, 2018	18.70	18.76	18.38	18.50
6791	NYSE	CAE	Thu, Mar 29, 2018	18.38	18.62	18.36	18.59
6790	NYSE	CAE	Wed, Mar 28, 2018	18.10	18.30	18.03	18.20
6789	NYSE	CAE	Tue, Mar 27, 2018	17.99	18.27	17.87	18.02
6788	NYSE	CAE	Mon, Mar 26, 2018	17.81	17.91	17.76	17.90
6787	NYSE	CAE	Fri, Mar 23, 2018	17.88	17.99	17.71	17.73
6786	NYSE	CAE	Thu, Mar 22, 2018	18.11	18.17	17.74	17.74
6785	NYSE	CAE	Wed, Mar 21, 2018	18.21	18.32	18.01	18.23
6784	NYSE	CAE	Tue, Mar 20, 2018	18.14	18.34	18.12	18.19
6783	NYSE	CAE	Mon, Mar 19, 2018	18.07	18.23	18.02	18.14
6782	NYSE	CAE	Fri, Mar 16, 2018	18.20	18.33	18.06	18.12
6781	NYSE	CAE	Thu, Mar 15, 2018	18.28	18.35	18.14	18.19
6780	NYSE	CAE	Wed, Mar 14, 2018	18.40	18.46	18.31	18.35
6779	NYSE	CAE	Tue, Mar 13, 2018	18.58	18.61	18.33	18.34
6778	NYSE	CAE	Mon, Mar 12, 2018	18.60	18.76	18.45	18.53
6777	NYSE	CAE	Fri, Mar 9, 2018	18.44	18.69	18.34	18.56
6776	NYSE	CAE	Thu, Mar 8, 2018	18.18	18.35	18.13	18.31
6775	NYSE	CAE	Wed, Mar 7, 2018	17.94	18.18	17.90	18.15
6774	NYSE	CAE	Tue, Mar 6, 2018	18.10	18.13	17.99	18.06
6773	NYSE	CAE	Mon, Mar 5, 2018	17.94	18.05	17.85	18.02
6772	NYSE	CAE	Fri, Mar 2, 2018	17.91	18.10	17.74	18.09
6771	NYSE	CAE	Thu, Mar 1, 2018	18.45	18.45	18.04	18.11
6770	NYSE	CAE	Wed, Feb 28, 2018	18.54	18.64	18.40	18.42
6769	NYSE	CAE	Tue, Feb 27, 2018	18.60	18.75	18.49	18.57
6768	NYSE	CAE	Mon, Feb 26, 2018	18.60	18.69	18.47	18.61
6767	NYSE	CAE	Fri, Feb 23, 2018	18.54	18.66	18.50	18.59
6766	NYSE	CAE	Thu, Feb 22, 2018	18.47	18.69	18.42	18.47
6765	NYSE	CAE	Wed, Feb 21, 2018	18.37	18.55	18.33	18.34
6764	NYSE	CAE	Tue, Feb 20, 2018	18.65	18.78	18.38	18.43
6763	NYSE	CAE	Fri, Feb 16, 2018	18.64	19.11	18.56	18.77
6762	NYSE	CAE	Thu, Feb 15, 2018	18.72	18.74	18.41	18.68
6761	NYSE	CAE	Wed, Feb 14, 2018	18.44	18.55	18.21	18.48
6760	NYSE	CAE	Tue, Feb 13, 2018	18.42	18.53	18.33	18.51
6759	NYSE	CAE	Mon, Feb 12, 2018	18.07	18.58	18.06	18.40
6758	NYSE	CAE	Fri, Feb 9, 2018	17.43	17.81	17.25	17.43
6757	NYSE	CAE	Thu, Feb 8, 2018	17.74	17.78	17.31	17.31
6756	NYSE	CAE	Wed, Feb 7, 2018	17.52	17.88	17.51	17.74
6755	NYSE	CAE	Tue, Feb 6, 2018	16.91	17.59	16.84	17.52
6754	NYSE	CAE	Mon, Feb 5, 2018	17.71	17.79	17.33	17.37
6753	NYSE	CAE	Fri, Feb 2, 2018	18.33	18.36	17.96	17.97
6752	NYSE	CAE	Thu, Feb 1, 2018	18.37	18.52	18.26	18.48
6751	NYSE	CAE	Wed, Jan 31, 2018	18.56	18.61	18.40	18.45
6750	NYSE	CAE	Tue, Jan 30, 2018	18.44	18.52	18.33	18.43
6749	NYSE	CAE	Mon, Jan 29, 2018	18.56	18.59	18.46	18.48
6748	NYSE	CAE	Fri, Jan 26, 2018	18.60	18.72	18.49	18.64
6747	NYSE	CAE	Thu, Jan 25, 2018	18.51	18.69	18.38	18.54
6746	NYSE	CAE	Wed, Jan 24, 2018	18.47	18.61	18.26	18.42
6745	NYSE	CAE	Tue, Jan 23, 2018	18.55	18.55	18.32	18.40
6744	NYSE	CAE	Mon, Jan 22, 2018	18.57	18.63	18.37	18.54
6743	NYSE	CAE	Fri, Jan 19, 2018	18.53	18.78	18.53	18.60
6742	NYSE	CAE	Thu, Jan 18, 2018	18.63	18.67	18.50	18.62
6741	NYSE	CAE	Wed, Jan 17, 2018	18.72	18.82	18.53	18.65
6740	NYSE	CAE	Tue, Jan 16, 2018	18.79	18.87	18.59	18.70
6739	NYSE	CAE	Fri, Jan 12, 2018	18.69	18.79	18.64	18.76
6738	NYSE	CAE	Thu, Jan 11, 2018	18.76	18.80	18.60	18.62
6737	NYSE	CAE	Wed, Jan 10, 2018	18.82	18.85	18.61	18.72
6736	NYSE	CAE	Tue, Jan 9, 2018	18.88	19.00	18.83	18.84
6735	NYSE	CAE	Mon, Jan 8, 2018	18.96	18.99	18.86	18.90
6734	NYSE	CAE	Fri, Jan 5, 2018	18.94	18.98	18.83	18.93
6733	NYSE	CAE	Thu, Jan 4, 2018	18.68	18.82	18.68	18.79
6732	NYSE	CAE	Wed, Jan 3, 2018	18.78	18.79	18.51	18.63
6731	NYSE	CAE	Tue, Jan 2, 2018	18.68	18.81	18.60	18.75
6730	NYSE	CAE	Fri, Dec 29, 2017	18.60	18.61	18.54	18.56
6729	NYSE	CAE	Thu, Dec 28, 2017	18.50	18.59	18.41	18.55
6728	NYSE	CAE	Wed, Dec 27, 2017	18.43	18.51	18.35	18.41
6727	NYSE	CAE	Tue, Dec 26, 2017	18.49	18.59	18.36	18.42
6726	NYSE	CAE	Fri, Dec 22, 2017	18.09	18.50	18.09	18.46
6725	NYSE	CAE	Thu, Dec 21, 2017	18.18	18.37	18.07	18.18
6724	NYSE	CAE	Wed, Dec 20, 2017	17.70	18.14	17.70	18.07
6723	NYSE	CAE	Tue, Dec 19, 2017	17.51	17.72	17.48	17.65
6722	NYSE	CAE	Mon, Dec 18, 2017	17.58	17.63	17.48	17.55
6721	NYSE	CAE	Fri, Dec 15, 2017	17.53	17.70	17.46	17.48
6720	NYSE	CAE	Thu, Dec 14, 2017	17.56	17.61	17.32	17.46
6719	NYSE	CAE	Wed, Dec 13, 2017	17.49	17.70	17.47	17.53
6718	NYSE	CAE	Tue, Dec 12, 2017	17.44	17.55	17.38	17.43
6717	NYSE	CAE	Mon, Dec 11, 2017	17.43	17.44	17.25	17.43
6716	NYSE	CAE	Fri, Dec 8, 2017	17.47	17.51	17.27	17.46
6715	NYSE	CAE	Thu, Dec 7, 2017	17.33	17.46	17.33	17.44
6714	NYSE	CAE	Wed, Dec 6, 2017	17.35	17.57	17.30	17.40
6713	NYSE	CAE	Tue, Dec 5, 2017	17.91	17.93	17.38	17.39
6712	NYSE	CAE	Mon, Dec 4, 2017	18.01	18.01	17.79	17.83
6711	NYSE	CAE	Fri, Dec 1, 2017	17.79	18.01	17.60	17.87
6710	NYSE	CAE	Thu, Nov 30, 2017	17.59	17.71	17.51	17.69
6709	NYSE	CAE	Wed, Nov 29, 2017	17.71	17.77	17.50	17.54
6708	NYSE	CAE	Tue, Nov 28, 2017	17.84	17.88	17.68	17.76
6707	NYSE	CAE	Mon, Nov 27, 2017	17.99	18.03	17.77	17.89
6706	NYSE	CAE	Fri, Nov 24, 2017	17.86	17.95	17.75	17.93
6705	NYSE	CAE	Wed, Nov 22, 2017	17.89	17.90	17.74	17.82
6704	NYSE	CAE	Tue, Nov 21, 2017	17.86	17.94	17.78	17.80
6703	NYSE	CAE	Mon, Nov 20, 2017	17.76	17.87	17.66	17.81
6702	NYSE	CAE	Fri, Nov 17, 2017	17.73	17.78	17.57	17.75
6701	NYSE	CAE	Thu, Nov 16, 2017	17.38	17.94	17.34	17.78
6700	NYSE	CAE	Wed, Nov 15, 2017	17.41	17.41	17.19	17.30
6699	NYSE	CAE	Tue, Nov 14, 2017	17.63	17.66	17.27	17.45
6698	NYSE	CAE	Mon, Nov 13, 2017	17.38	17.66	17.27	17.57
6697	NYSE	CAE	Fri, Nov 10, 2017	18.02	18.02	17.11	17.44
6696	NYSE	CAE	Thu, Nov 9, 2017	18.07	18.23	17.97	18.04
6695	NYSE	CAE	Wed, Nov 8, 2017	18.06	18.21	17.98	18.08
6694	NYSE	CAE	Tue, Nov 7, 2017	18.09	18.09	17.89	17.96
6693	NYSE	CAE	Mon, Nov 6, 2017	18.07	18.22	18.05	18.13
6692	NYSE	CAE	Fri, Nov 3, 2017	18.16	18.25	18.03	18.08
6691	NYSE	CAE	Thu, Nov 2, 2017	18.06	18.19	17.91	18.11
6690	NYSE	CAE	Wed, Nov 1, 2017	17.70	18.17	17.67	18.08
6689	NYSE	CAE	Tue, Oct 31, 2017	17.51	17.74	17.51	17.71
6688	NYSE	CAE	Mon, Oct 30, 2017	17.55	17.62	17.50	17.54
6687	NYSE	CAE	Fri, Oct 27, 2017	17.35	17.66	17.17	17.61
6686	NYSE	CAE	Thu, Oct 26, 2017	17.20	17.34	17.14	17.30
6685	NYSE	CAE	Wed, Oct 25, 2017	17.32	17.34	17.04	17.18
6684	NYSE	CAE	Tue, Oct 24, 2017	17.32	17.36	17.14	17.32
6683	NYSE	CAE	Mon, Oct 23, 2017	17.47	17.48	17.23	17.28
6682	NYSE	CAE	Fri, Oct 20, 2017	17.36	17.47	17.36	17.43
6681	NYSE	CAE	Thu, Oct 19, 2017	17.56	17.59	17.37	17.42
6680	NYSE	CAE	Wed, Oct 18, 2017	17.49	17.68	17.46	17.61
6679	NYSE	CAE	Tue, Oct 17, 2017	17.54	17.55	17.35	17.45
6678	NYSE	CAE	Mon, Oct 16, 2017	17.77	17.77	17.43	17.56
6677	NYSE	CAE	Fri, Oct 13, 2017	17.30	17.83	17.27	17.79
6676	NYSE	CAE	Thu, Oct 12, 2017	17.23	17.33	17.20	17.23
6675	NYSE	CAE	Wed, Oct 11, 2017	17.38	17.41	17.21	17.26
6674	NYSE	CAE	Tue, Oct 10, 2017	17.29	17.38	17.20	17.34
6673	NYSE	CAE	Mon, Oct 9, 2017	17.30	17.36	17.19	17.30
6672	NYSE	CAE	Fri, Oct 6, 2017	17.21	17.29	17.16	17.21
6671	NYSE	CAE	Thu, Oct 5, 2017	17.37	17.45	17.16	17.22
6670	NYSE	CAE	Wed, Oct 4, 2017	17.62	17.64	17.37	17.44
6669	NYSE	CAE	Tue, Oct 3, 2017	17.56	17.65	17.50	17.57
6668	NYSE	CAE	Mon, Oct 2, 2017	17.51	17.68	17.50	17.55
6667	NYSE	CAE	Fri, Sep 29, 2017	17.37	17.65	17.37	17.53
6666	NYSE	CAE	Thu, Sep 28, 2017	17.26	17.38	17.17	17.36
6665	NYSE	CAE	Wed, Sep 27, 2017	16.95	17.26	16.95	17.25
6664	NYSE	CAE	Tue, Sep 26, 2017	16.89	16.97	16.62	16.95
6663	NYSE	CAE	Mon, Sep 25, 2017	16.73	16.88	16.68	16.86
6662	NYSE	CAE	Fri, Sep 22, 2017	16.72	16.83	16.60	16.67
6661	NYSE	CAE	Thu, Sep 21, 2017	16.57	16.78	16.52	16.73
6660	NYSE	CAE	Wed, Sep 20, 2017	16.50	16.60	16.39	16.60
6659	NYSE	CAE	Tue, Sep 19, 2017	16.55	16.56	16.44	16.49
6658	NYSE	CAE	Mon, Sep 18, 2017	16.47	16.61	16.43	16.52
6657	NYSE	CAE	Fri, Sep 15, 2017	16.25	16.47	16.25	16.45
6656	NYSE	CAE	Thu, Sep 14, 2017	16.44	16.47	16.17	16.28
6655	NYSE	CAE	Wed, Sep 13, 2017	16.75	16.79	16.61	16.58
6654	NYSE	CAE	Tue, Sep 12, 2017	16.57	16.75	16.48	16.75
6653	NYSE	CAE	Mon, Sep 11, 2017	16.45	16.68	16.44	16.54
6652	NYSE	CAE	Fri, Sep 8, 2017	16.60	16.64	16.46	16.49
6651	NYSE	CAE	Thu, Sep 7, 2017	16.78	16.80	16.50	16.57
6650	NYSE	CAE	Wed, Sep 6, 2017	16.58	16.95	16.55	16.70
6649	NYSE	CAE	Tue, Sep 5, 2017	16.55	16.63	16.38	16.58
6648	NYSE	CAE	Fri, Sep 1, 2017	16.62	16.72	16.51	16.53
6647	NYSE	CAE	Thu, Aug 31, 2017	16.48	16.54	16.36	16.52
6646	NYSE	CAE	Wed, Aug 30, 2017	16.33	16.74	16.27	16.37
6645	NYSE	CAE	Tue, Aug 29, 2017	15.87	15.97	15.66	15.96
6644	NYSE	CAE	Mon, Aug 28, 2017	16.25	16.26	15.95	15.98
6643	NYSE	CAE	Fri, Aug 25, 2017	16.11	16.29	16.11	16.17
6642	NYSE	CAE	Thu, Aug 24, 2017	16.19	16.19	16.04	16.05
6641	NYSE	CAE	Wed, Aug 23, 2017	16.22	16.29	16.09	16.09
6640	NYSE	CAE	Tue, Aug 22, 2017	16.34	16.36	16.24	16.26
6639	NYSE	CAE	Mon, Aug 21, 2017	16.33	16.40	16.21	16.29
6638	NYSE	CAE	Fri, Aug 18, 2017	16.59	16.64	16.31	16.32
6637	NYSE	CAE	Thu, Aug 17, 2017	16.43	16.60	16.43	16.51
6636	NYSE	CAE	Wed, Aug 16, 2017	16.47	16.50	16.39	16.43
6635	NYSE	CAE	Tue, Aug 15, 2017	16.38	16.43	16.24	16.41
6634	NYSE	CAE	Mon, Aug 14, 2017	16.55	16.63	16.37	16.39
6633	NYSE	CAE	Fri, Aug 11, 2017	16.44	16.93	16.22	16.55
6632	NYSE	CAE	Thu, Aug 10, 2017	17.10	17.25	16.49	16.55
6631	NYSE	CAE	Wed, Aug 9, 2017	17.06	17.17	17.04	17.15
6630	NYSE	CAE	Tue, Aug 8, 2017	17.00	17.17	16.97	17.13
6629	NYSE	CAE	Mon, Aug 7, 2017	17.01	17.12	16.96	17.07
6628	NYSE	CAE	Fri, Aug 4, 2017	17.05	17.06	16.86	17.00
6627	NYSE	CAE	Thu, Aug 3, 2017	17.13	17.23	17.00	17.07
6626	NYSE	CAE	Wed, Aug 2, 2017	16.96	17.17	16.94	17.15
6625	NYSE	CAE	Tue, Aug 1, 2017	17.00	17.11	16.83	16.98
6624	NYSE	CAE	Mon, Jul 31, 2017	16.92	17.02	16.87	16.97
6623	NYSE	CAE	Fri, Jul 28, 2017	16.68	16.90	16.67	16.87
6622	NYSE	CAE	Thu, Jul 27, 2017	17.14	17.15	16.66	16.69
6621	NYSE	CAE	Wed, Jul 26, 2017	17.24	17.24	17.06	17.12
6620	NYSE	CAE	Tue, Jul 25, 2017	17.43	17.48	17.24	17.24
6619	NYSE	CAE	Mon, Jul 24, 2017	17.43	17.43	17.33	17.40
6618	NYSE	CAE	Fri, Jul 21, 2017	17.52	17.54	17.39	17.43
6617	NYSE	CAE	Thu, Jul 20, 2017	17.56	17.60	17.49	17.50
6616	NYSE	CAE	Wed, Jul 19, 2017	17.60	17.63	17.55	17.59
6615	NYSE	CAE	Tue, Jul 18, 2017	17.66	17.66	17.41	17.48
6614	NYSE	CAE	Mon, Jul 17, 2017	17.68	17.75	17.55	17.57
6613	NYSE	CAE	Fri, Jul 14, 2017	17.71	17.74	17.64	17.69
6612	NYSE	CAE	Thu, Jul 13, 2017	17.80	17.80	17.64	17.69
6611	NYSE	CAE	Wed, Jul 12, 2017	17.64	17.88	17.59	17.76
6610	NYSE	CAE	Tue, Jul 11, 2017	17.66	17.66	17.45	17.56
6609	NYSE	CAE	Mon, Jul 10, 2017	17.51	17.72	17.49	17.64
6608	NYSE	CAE	Fri, Jul 7, 2017	17.41	17.51	17.30	17.49
6607	NYSE	CAE	Thu, Jul 6, 2017	17.42	17.49	17.23	17.28
6606	NYSE	CAE	Wed, Jul 5, 2017	17.29	17.50	17.24	17.45
6605	NYSE	CAE	Mon, Jul 3, 2017	17.38	17.38	17.16	17.18
6604	NYSE	CAE	Fri, Jun 30, 2017	17.14	17.30	17.10	17.24
6603	NYSE	CAE	Thu, Jun 29, 2017	17.28	17.28	16.94	17.04
6602	NYSE	CAE	Wed, Jun 28, 2017	17.13	17.37	17.07	17.27
6601	NYSE	CAE	Tue, Jun 27, 2017	16.78	16.99	16.76	16.93
6600	NYSE	CAE	Mon, Jun 26, 2017	16.83	16.91	16.72	16.81
6599	NYSE	CAE	Fri, Jun 23, 2017	16.65	16.87	16.63	16.75
6598	NYSE	CAE	Thu, Jun 22, 2017	16.78	16.88	16.61	16.75
6597	NYSE	CAE	Wed, Jun 21, 2017	16.70	16.85	16.56	16.73
6596	NYSE	CAE	Tue, Jun 20, 2017	16.73	16.95	16.60	16.63
6595	NYSE	CAE	Mon, Jun 19, 2017	16.61	16.76	16.56	16.73
6594	NYSE	CAE	Fri, Jun 16, 2017	16.57	16.65	16.46	16.61
6593	NYSE	CAE	Thu, Jun 15, 2017	16.44	16.53	16.26	16.49
6592	NYSE	CAE	Wed, Jun 14, 2017	16.64	16.68	16.51	16.55
6591	NYSE	CAE	Tue, Jun 13, 2017	16.56	16.70	16.55	16.61
6590	NYSE	CAE	Mon, Jun 12, 2017	16.53	16.57	16.38	16.45
6589	NYSE	CAE	Fri, Jun 9, 2017	16.47	16.68	16.38	16.48
6588	NYSE	CAE	Thu, Jun 8, 2017	16.39	16.48	16.35	16.45
6587	NYSE	CAE	Wed, Jun 7, 2017	16.39	16.54	16.39	16.39
6586	NYSE	CAE	Tue, Jun 6, 2017	16.59	16.61	16.47	16.54
6585	NYSE	CAE	Mon, Jun 5, 2017	16.24	16.67	16.24	16.61
6584	NYSE	CAE	Fri, Jun 2, 2017	16.12	16.37	15.97	16.28
6583	NYSE	CAE	Thu, Jun 1, 2017	16.09	16.38	16.05	16.14
6582	NYSE	CAE	Wed, May 31, 2017	16.15	16.33	15.99	16.13
6581	NYSE	CAE	Tue, May 30, 2017	16.29	16.59	16.29	16.51
6580	NYSE	CAE	Fri, May 26, 2017	16.11	16.32	16.10	16.27
6579	NYSE	CAE	Thu, May 25, 2017	16.03	16.11	15.93	16.10
6578	NYSE	CAE	Wed, May 24, 2017	15.79	15.97	15.74	15.95
6577	NYSE	CAE	Tue, May 23, 2017	15.88	15.88	15.71	15.76
6576	NYSE	CAE	Mon, May 22, 2017	15.85	15.93	15.72	15.85
6575	NYSE	CAE	Fri, May 19, 2017	15.56	15.75	15.53	15.73
6574	NYSE	CAE	Thu, May 18, 2017	15.39	15.54	15.28	15.50
6573	NYSE	CAE	Wed, May 17, 2017	15.69	15.70	15.44	15.46
6572	NYSE	CAE	Tue, May 16, 2017	15.81	15.90	15.75	15.83
6571	NYSE	CAE	Mon, May 15, 2017	15.67	15.87	15.66	15.83
6570	NYSE	CAE	Fri, May 12, 2017	15.68	15.75	15.58	15.60
6569	NYSE	CAE	Thu, May 11, 2017	15.73	15.78	15.60	15.70
6568	NYSE	CAE	Wed, May 10, 2017	15.97	16.01	15.70	15.81
6567	NYSE	CAE	Tue, May 9, 2017	15.88	16.00	15.86	15.93
6566	NYSE	CAE	Mon, May 8, 2017	15.92	15.92	15.82	15.85
6565	NYSE	CAE	Fri, May 5, 2017	15.70	15.94	15.63	15.92
6564	NYSE	CAE	Thu, May 4, 2017	15.60	15.70	15.55	15.62
6563	NYSE	CAE	Wed, May 3, 2017	15.69	15.69	15.54	15.57
6562	NYSE	CAE	Tue, May 2, 2017	15.29	15.69	15.27	15.68
6561	NYSE	CAE	Mon, May 1, 2017	15.31	15.41	15.23	15.31
6560	NYSE	CAE	Fri, Apr 28, 2017	15.20	15.29	15.09	15.27
6559	NYSE	CAE	Thu, Apr 27, 2017	15.36	15.44	15.15	15.19
6558	NYSE	CAE	Wed, Apr 26, 2017	15.33	15.50	15.32	15.35
6557	NYSE	CAE	Tue, Apr 25, 2017	15.33	15.43	15.29	15.39
6556	NYSE	CAE	Mon, Apr 24, 2017	15.37	15.47	15.35	15.38
6555	NYSE	CAE	Fri, Apr 21, 2017	15.27	15.32	15.19	15.21
6554	NYSE	CAE	Thu, Apr 20, 2017	15.16	15.31	15.16	15.27
6553	NYSE	CAE	Wed, Apr 19, 2017	15.16	15.21	15.06	15.16
6552	NYSE	CAE	Tue, Apr 18, 2017	15.23	15.24	15.13	15.20
6551	NYSE	CAE	Mon, Apr 17, 2017	15.20	15.32	15.15	15.32
6550	NYSE	CAE	Thu, Apr 13, 2017	15.39	15.42	15.11	15.15
6549	NYSE	CAE	Wed, Apr 12, 2017	15.36	15.47	15.33	15.40
6548	NYSE	CAE	Tue, Apr 11, 2017	15.28	15.37	15.24	15.33
6547	NYSE	CAE	Mon, Apr 10, 2017	15.19	15.34	15.16	15.28
6546	NYSE	CAE	Fri, Apr 7, 2017	15.23	15.25	15.10	15.14
6545	NYSE	CAE	Thu, Apr 6, 2017	15.28	15.31	15.09	15.17
6544	NYSE	CAE	Wed, Apr 5, 2017	15.26	15.30	15.12	15.23
6543	NYSE	CAE	Tue, Apr 4, 2017	15.11	15.24	15.03	15.17
6542	NYSE	CAE	Mon, Apr 3, 2017	15.26	15.26	15.05	15.16
6541	NYSE	CAE	Fri, Mar 31, 2017	15.28	15.32	15.14	15.29
6540	NYSE	CAE	Thu, Mar 30, 2017	15.24	15.38	15.21	15.27
6539	NYSE	CAE	Wed, Mar 29, 2017	15.11	15.23	15.02	15.23
6538	NYSE	CAE	Tue, Mar 28, 2017	14.98	15.12	14.97	15.11
6537	NYSE	CAE	Mon, Mar 27, 2017	14.87	14.98	14.64	14.93
6536	NYSE	CAE	Fri, Mar 24, 2017	14.87	14.94	14.82	14.89
6535	NYSE	CAE	Thu, Mar 23, 2017	14.70	14.87	14.67	14.81
6534	NYSE	CAE	Wed, Mar 22, 2017	14.58	14.76	14.53	14.73
6533	NYSE	CAE	Tue, Mar 21, 2017	14.74	14.82	14.56	14.65
6532	NYSE	CAE	Mon, Mar 20, 2017	14.66	14.77	14.60	14.64
6531	NYSE	CAE	Fri, Mar 17, 2017	14.78	14.85	14.65	14.70
6530	NYSE	CAE	Thu, Mar 16, 2017	14.96	14.96	14.75	14.76
6529	NYSE	CAE	Wed, Mar 15, 2017	14.86	14.92	14.68	14.89
6528	NYSE	CAE	Tue, Mar 14, 2017	14.91	14.94	14.78	14.80
6527	NYSE	CAE	Mon, Mar 13, 2017	14.88	15.03	14.86	14.99
6526	NYSE	CAE	Fri, Mar 10, 2017	14.90	14.95	14.73	14.92
6525	NYSE	CAE	Thu, Mar 9, 2017	14.81	14.82	14.71	14.76
6524	NYSE	CAE	Wed, Mar 8, 2017	14.90	14.93	14.77	14.78
6523	NYSE	CAE	Tue, Mar 7, 2017	15.13	15.13	14.98	15.00
6522	NYSE	CAE	Mon, Mar 6, 2017	15.12	15.19	14.99	15.08
6521	NYSE	CAE	Fri, Mar 3, 2017	15.23	15.28	15.13	15.19
6520	NYSE	CAE	Thu, Mar 2, 2017	15.31	15.38	15.17	15.18
6519	NYSE	CAE	Wed, Mar 1, 2017	15.17	15.49	15.17	15.39
6518	NYSE	CAE	Tue, Feb 28, 2017	15.10	15.27	15.08	15.11
6517	NYSE	CAE	Mon, Feb 27, 2017	15.27	15.29	15.12	15.19
6516	NYSE	CAE	Fri, Feb 24, 2017	15.38	15.38	15.19	15.22
6515	NYSE	CAE	Thu, Feb 23, 2017	15.66	15.69	15.41	15.43
6514	NYSE	CAE	Wed, Feb 22, 2017	15.52	15.70	15.51	15.64
6513	NYSE	CAE	Tue, Feb 21, 2017	15.45	15.72	15.42	15.66
6512	NYSE	CAE	Fri, Feb 17, 2017	15.58	15.60	15.43	15.59
6511	NYSE	CAE	Thu, Feb 16, 2017	15.56	15.88	15.54	15.62
6510	NYSE	CAE	Wed, Feb 15, 2017	14.73	15.64	14.71	15.50
6509	NYSE	CAE	Tue, Feb 14, 2017	14.73	14.88	14.48	14.54
6508	NYSE	CAE	Mon, Feb 13, 2017	14.36	14.46	14.35	14.40
6507	NYSE	CAE	Fri, Feb 10, 2017	14.25	14.38	14.24	14.33
6506	NYSE	CAE	Thu, Feb 9, 2017	14.23	14.24	14.15	14.19
6505	NYSE	CAE	Wed, Feb 8, 2017	14.13	14.17	14.09	14.13
6504	NYSE	CAE	Tue, Feb 7, 2017	14.09	14.16	14.06	14.10
6503	NYSE	CAE	Mon, Feb 6, 2017	14.15	14.23	14.04	14.17
6502	NYSE	CAE	Fri, Feb 3, 2017	14.22	14.29	14.11	14.17
6501	NYSE	CAE	Thu, Feb 2, 2017	14.24	14.29	14.11	14.15
6500	NYSE	CAE	Wed, Feb 1, 2017	14.20	14.26	14.10	14.26
6499	NYSE	CAE	Tue, Jan 31, 2017	14.29	14.29	14.11	14.20
6498	NYSE	CAE	Mon, Jan 30, 2017	14.33	14.34	14.08	14.20
6497	NYSE	CAE	Fri, Jan 27, 2017	14.41	14.43	14.25	14.29
6496	NYSE	CAE	Thu, Jan 26, 2017	14.45	14.57	14.35	14.43
6495	NYSE	CAE	Wed, Jan 25, 2017	14.20	14.43	14.20	14.43
6494	NYSE	CAE	Tue, Jan 24, 2017	13.98	14.18	13.98	14.16
6493	NYSE	CAE	Mon, Jan 23, 2017	13.91	13.97	13.80	13.95
6492	NYSE	CAE	Fri, Jan 20, 2017	13.94	13.96	13.85	13.93
6491	NYSE	CAE	Thu, Jan 19, 2017	14.03	14.05	13.92	13.94
6490	NYSE	CAE	Wed, Jan 18, 2017	14.10	14.18	13.97	13.99
6489	NYSE	CAE	Tue, Jan 17, 2017	14.35	14.36	14.08	14.12
6488	NYSE	CAE	Fri, Jan 13, 2017	14.29	14.31	14.21	14.25
6487	NYSE	CAE	Thu, Jan 12, 2017	14.32	14.39	14.15	14.22
6486	NYSE	CAE	Wed, Jan 11, 2017	14.07	14.16	13.96	14.11
6485	NYSE	CAE	Tue, Jan 10, 2017	13.87	14.10	13.87	14.08
6484	NYSE	CAE	Mon, Jan 9, 2017	13.97	13.99	13.85	13.90
6483	NYSE	CAE	Fri, Jan 6, 2017	14.11	14.17	13.99	14.03
6482	NYSE	CAE	Thu, Jan 5, 2017	14.20	14.30	14.05	14.09
6481	NYSE	CAE	Wed, Jan 4, 2017	14.15	14.22	14.11	14.21
6480	NYSE	CAE	Tue, Jan 3, 2017	14.02	14.09	13.96	14.02
6479	NYSE	CAE	Fri, Dec 30, 2016	14.02	14.04	13.93	13.97
6478	NYSE	CAE	Thu, Dec 29, 2016	14.02	14.03	13.91	13.91
6477	NYSE	CAE	Wed, Dec 28, 2016	14.00	14.07	13.89	13.94
6476	NYSE	CAE	Tue, Dec 27, 2016	14.02	14.05	13.87	13.94
6475	NYSE	CAE	Fri, Dec 23, 2016	13.90	14.00	13.86	13.94
6474	NYSE	CAE	Thu, Dec 22, 2016	13.85	13.93	13.75	13.92
6473	NYSE	CAE	Wed, Dec 21, 2016	13.98	14.06	13.93	13.95
6472	NYSE	CAE	Tue, Dec 20, 2016	14.06	14.09	13.95	14.01
6471	NYSE	CAE	Mon, Dec 19, 2016	14.13	14.13	13.97	14.02
6470	NYSE	CAE	Fri, Dec 16, 2016	14.03	14.11	13.99	14.10
6469	NYSE	CAE	Thu, Dec 15, 2016	14.07	14.22	14.00	14.06
6468	NYSE	CAE	Wed, Dec 14, 2016	14.33	14.44	14.11	14.14
6467	NYSE	CAE	Tue, Dec 13, 2016	14.53	14.57	14.35	14.39
6466	NYSE	CAE	Mon, Dec 12, 2016	14.59	14.68	14.40	14.42
6465	NYSE	CAE	Fri, Dec 9, 2016	14.59	14.71	14.55	14.57
6464	NYSE	CAE	Thu, Dec 8, 2016	14.79	14.79	14.55	14.64
6463	NYSE	CAE	Wed, Dec 7, 2016	14.86	14.86	14.70	14.76
6462	NYSE	CAE	Tue, Dec 6, 2016	14.53	14.87	14.53	14.87
6461	NYSE	CAE	Mon, Dec 5, 2016	14.75	14.84	14.61	14.64
6460	NYSE	CAE	Fri, Dec 2, 2016	14.74	14.78	14.64	14.72
6459	NYSE	CAE	Thu, Dec 1, 2016	14.83	14.84	14.68	14.74
6458	NYSE	CAE	Wed, Nov 30, 2016	14.80	14.83	14.61	14.75
6457	NYSE	CAE	Tue, Nov 29, 2016	14.78	14.84	14.65	14.75
6456	NYSE	CAE	Mon, Nov 28, 2016	14.60	14.85	14.55	14.79
6455	NYSE	CAE	Fri, Nov 25, 2016	14.60	14.62	14.47	14.53
6454	NYSE	CAE	Wed, Nov 23, 2016	14.58	14.75	14.58	14.68
6453	NYSE	CAE	Tue, Nov 22, 2016	14.75	14.89	14.66	14.68
6452	NYSE	CAE	Mon, Nov 21, 2016	14.50	14.73	14.44	14.69
6451	NYSE	CAE	Fri, Nov 18, 2016	14.20	14.59	14.20	14.48
6450	NYSE	CAE	Thu, Nov 17, 2016	14.30	14.39	14.24	14.26
6449	NYSE	CAE	Wed, Nov 16, 2016	14.19	14.36	14.19	14.30
6448	NYSE	CAE	Tue, Nov 15, 2016	14.11	14.26	14.05	14.26
6447	NYSE	CAE	Mon, Nov 14, 2016	14.13	14.20	13.91	14.14
6446	NYSE	CAE	Fri, Nov 11, 2016	14.47	14.49	14.10	14.21
6445	NYSE	CAE	Thu, Nov 10, 2016	14.37	14.70	14.34	14.64
6444	NYSE	CAE	Wed, Nov 9, 2016	14.16	14.55	14.10	14.50
6443	NYSE	CAE	Tue, Nov 8, 2016	14.14	14.54	14.14	14.49
6442	NYSE	CAE	Mon, Nov 7, 2016	14.22	14.30	14.16	14.18
6441	NYSE	CAE	Fri, Nov 4, 2016	14.08	14.36	14.00	14.36
6440	NYSE	CAE	Thu, Nov 3, 2016	13.79	14.40	13.79	14.08
6439	NYSE	CAE	Wed, Nov 2, 2016	13.86	13.92	13.75	13.81
6438	NYSE	CAE	Tue, Nov 1, 2016	14.12	14.19	13.88	13.89
6437	NYSE	CAE	Mon, Oct 31, 2016	14.05	14.16	14.03	14.04
6436	NYSE	CAE	Fri, Oct 28, 2016	14.00	14.13	14.00	14.05
6435	NYSE	CAE	Thu, Oct 27, 2016	13.94	14.05	13.92	14.01
6434	NYSE	CAE	Wed, Oct 26, 2016	13.87	14.00	13.84	13.92
6433	NYSE	CAE	Tue, Oct 25, 2016	14.19	14.24	13.90	13.93
6432	NYSE	CAE	Mon, Oct 24, 2016	14.28	14.31	14.18	14.20
6431	NYSE	CAE	Fri, Oct 21, 2016	14.17	14.26	14.11	14.26
6430	NYSE	CAE	Thu, Oct 20, 2016	14.38	14.38	14.26	14.29
6429	NYSE	CAE	Wed, Oct 19, 2016	14.57	14.62	14.39	14.42
6428	NYSE	CAE	Tue, Oct 18, 2016	14.47	14.59	14.33	14.55
6427	NYSE	CAE	Mon, Oct 17, 2016	14.33	14.34	14.23	14.30
6426	NYSE	CAE	Fri, Oct 14, 2016	14.23	14.41	14.23	14.30
6425	NYSE	CAE	Thu, Oct 13, 2016	14.09	14.35	13.95	14.20
6424	NYSE	CAE	Wed, Oct 12, 2016	14.01	14.10	14.00	14.06
6423	NYSE	CAE	Tue, Oct 11, 2016	14.19	14.19	14.02	14.06
6422	NYSE	CAE	Mon, Oct 10, 2016	14.20	14.29	14.11	14.20
6421	NYSE	CAE	Fri, Oct 7, 2016	14.24	14.24	13.92	14.10
6420	NYSE	CAE	Thu, Oct 6, 2016	14.29	14.31	14.19	14.24
6419	NYSE	CAE	Wed, Oct 5, 2016	14.22	14.35	14.22	14.29
6418	NYSE	CAE	Tue, Oct 4, 2016	14.27	14.40	14.14	14.19
6417	NYSE	CAE	Mon, Oct 3, 2016	14.21	14.28	14.16	14.25
6416	NYSE	CAE	Fri, Sep 30, 2016	14.28	14.30	14.07	14.24
6415	NYSE	CAE	Thu, Sep 29, 2016	14.52	14.60	14.19	14.21
6414	NYSE	CAE	Wed, Sep 28, 2016	14.35	14.50	14.26	14.50
6413	NYSE	CAE	Tue, Sep 27, 2016	14.24	14.36	14.17	14.32
6412	NYSE	CAE	Mon, Sep 26, 2016	14.35	14.39	14.22	14.26
6411	NYSE	CAE	Fri, Sep 23, 2016	14.29	14.49	14.26	14.42
6410	NYSE	CAE	Thu, Sep 22, 2016	14.35	14.47	14.31	14.36
6409	NYSE	CAE	Wed, Sep 21, 2016	14.00	14.25	13.99	14.22
6408	NYSE	CAE	Tue, Sep 20, 2016	13.78	13.99	13.78	13.94
6407	NYSE	CAE	Mon, Sep 19, 2016	13.85	13.89	13.74	13.80
6406	NYSE	CAE	Fri, Sep 16, 2016	13.81	13.87	13.73	13.80
6405	NYSE	CAE	Thu, Sep 15, 2016	13.80	13.87	13.77	13.87
6404	NYSE	CAE	Wed, Sep 14, 2016	13.82	13.93	13.72	13.72
6403	NYSE	CAE	Tue, Sep 13, 2016	13.95	13.96	13.77	13.87
6402	NYSE	CAE	Mon, Sep 12, 2016	13.68	14.06	13.57	13.94
6401	NYSE	CAE	Fri, Sep 9, 2016	14.40	14.40	13.84	13.85
6400	NYSE	CAE	Thu, Sep 8, 2016	14.46	14.50	14.39	14.49
6399	NYSE	CAE	Wed, Sep 7, 2016	14.61	14.61	14.37	14.44
6398	NYSE	CAE	Tue, Sep 6, 2016	14.48	14.63	14.35	14.58
6397	NYSE	CAE	Fri, Sep 2, 2016	14.41	14.47	14.28	14.44
6396	NYSE	CAE	Thu, Sep 1, 2016	14.23	14.37	14.15	14.27
6395	NYSE	CAE	Wed, Aug 31, 2016	14.01	14.28	14.01	14.23
6394	NYSE	CAE	Tue, Aug 30, 2016	14.12	14.13	13.99	14.00
6393	NYSE	CAE	Mon, Aug 29, 2016	13.94	14.22	13.94	14.14
6392	NYSE	CAE	Fri, Aug 26, 2016	14.22	14.34	13.95	14.00
6391	NYSE	CAE	Thu, Aug 25, 2016	14.15	14.25	14.08	14.15
6390	NYSE	CAE	Wed, Aug 24, 2016	14.08	14.13	14.03	14.10
6389	NYSE	CAE	Tue, Aug 23, 2016	14.21	14.29	14.07	14.08
6388	NYSE	CAE	Mon, Aug 22, 2016	14.25	14.26	14.02	14.15
6387	NYSE	CAE	Fri, Aug 19, 2016	14.19	14.27	14.07	14.23
6386	NYSE	CAE	Thu, Aug 18, 2016	14.21	14.29	14.15	14.25
6385	NYSE	CAE	Wed, Aug 17, 2016	14.05	14.17	14.05	14.17
6384	NYSE	CAE	Tue, Aug 16, 2016	13.96	14.07	13.96	14.06
6383	NYSE	CAE	Mon, Aug 15, 2016	13.66	13.98	13.63	13.95
6382	NYSE	CAE	Fri, Aug 12, 2016	13.74	13.82	13.59	13.62
6381	NYSE	CAE	Thu, Aug 11, 2016	13.65	13.89	13.59	13.74
6380	NYSE	CAE	Wed, Aug 10, 2016	13.93	13.94	13.63	13.66
6379	NYSE	CAE	Tue, Aug 9, 2016	13.33	13.51	13.33	13.42
6378	NYSE	CAE	Mon, Aug 8, 2016	13.23	13.36	13.22	13.33
6377	NYSE	CAE	Fri, Aug 5, 2016	12.98	13.24	12.98	13.21
6376	NYSE	CAE	Thu, Aug 4, 2016	13.16	13.28	13.14	13.16
6375	NYSE	CAE	Wed, Aug 3, 2016	13.29	13.29	13.13	13.15
6374	NYSE	CAE	Tue, Aug 2, 2016	13.29	13.37	13.23	13.28
6373	NYSE	CAE	Mon, Aug 1, 2016	13.38	13.43	13.28	13.34
6372	NYSE	CAE	Fri, Jul 29, 2016	13.11	13.35	13.05	13.33
6371	NYSE	CAE	Thu, Jul 28, 2016	13.09	13.15	13.06	13.09
6370	NYSE	CAE	Wed, Jul 27, 2016	12.93	13.14	12.93	13.06
6369	NYSE	CAE	Tue, Jul 26, 2016	12.86	12.96	12.84	12.93
6368	NYSE	CAE	Mon, Jul 25, 2016	12.92	12.94	12.78	12.80
6367	NYSE	CAE	Fri, Jul 22, 2016	12.95	13.00	12.85	12.97
6366	NYSE	CAE	Thu, Jul 21, 2016	13.01	13.02	12.91	12.98
6365	NYSE	CAE	Wed, Jul 20, 2016	12.80	13.00	12.80	12.99
6364	NYSE	CAE	Tue, Jul 19, 2016	12.81	12.93	12.77	12.89
6363	NYSE	CAE	Mon, Jul 18, 2016	12.75	12.89	12.72	12.89
6362	NYSE	CAE	Fri, Jul 15, 2016	12.94	12.95	12.81	12.81
6361	NYSE	CAE	Thu, Jul 14, 2016	12.94	13.14	12.92	12.94
6360	NYSE	CAE	Wed, Jul 13, 2016	12.79	12.94	12.73	12.86
6359	NYSE	CAE	Tue, Jul 12, 2016	12.65	12.88	12.63	12.81
6358	NYSE	CAE	Mon, Jul 11, 2016	12.38	12.55	12.35	12.46
6357	NYSE	CAE	Fri, Jul 8, 2016	12.41	12.41	12.25	12.31
6356	NYSE	CAE	Thu, Jul 7, 2016	12.19	12.39	12.17	12.37
6355	NYSE	CAE	Wed, Jul 6, 2016	12.07	12.07	11.95	12.00
6354	NYSE	CAE	Tue, Jul 5, 2016	12.14	12.22	11.92	12.10
6353	NYSE	CAE	Fri, Jul 1, 2016	12.13	12.29	12.13	12.26
6352	NYSE	CAE	Thu, Jun 30, 2016	12.08	12.12	12.00	12.09
6351	NYSE	CAE	Wed, Jun 29, 2016	12.00	12.12	11.86	12.04
6350	NYSE	CAE	Tue, Jun 28, 2016	12.20	12.29	11.85	11.88
6349	NYSE	CAE	Mon, Jun 27, 2016	12.09	12.20	11.98	12.03
6348	NYSE	CAE	Fri, Jun 24, 2016	12.33	12.52	12.15	12.15
6347	NYSE	CAE	Thu, Jun 23, 2016	12.86	12.94	12.64	12.69
6346	NYSE	CAE	Wed, Jun 22, 2016	12.68	12.73	12.63	12.70
6345	NYSE	CAE	Tue, Jun 21, 2016	12.62	12.69	12.56	12.63
6344	NYSE	CAE	Mon, Jun 20, 2016	12.67	12.75	12.56	12.56
6343	NYSE	CAE	Fri, Jun 17, 2016	12.69	12.69	12.52	12.53
6342	NYSE	CAE	Thu, Jun 16, 2016	12.56	12.71	12.48	12.63
6341	NYSE	CAE	Wed, Jun 15, 2016	12.65	12.77	12.65	12.70
6340	NYSE	CAE	Tue, Jun 14, 2016	12.78	12.79	12.65	12.67
6339	NYSE	CAE	Mon, Jun 13, 2016	12.77	13.02	12.77	12.81
6338	NYSE	CAE	Fri, Jun 10, 2016	13.07	13.11	12.87	12.81
6337	NYSE	CAE	Thu, Jun 9, 2016	13.11	13.21	13.00	13.11
6336	NYSE	CAE	Wed, Jun 8, 2016	13.07	13.27	13.07	13.16
6335	NYSE	CAE	Tue, Jun 7, 2016	12.82	13.02	12.81	13.00
6334	NYSE	CAE	Mon, Jun 6, 2016	12.75	12.84	12.70	12.76
6333	NYSE	CAE	Fri, Jun 3, 2016	12.67	12.76	12.67	12.68
6332	NYSE	CAE	Thu, Jun 2, 2016	12.70	12.70	12.60	12.61
6331	NYSE	CAE	Wed, Jun 1, 2016	12.56	12.78	12.50	12.78
6330	NYSE	CAE	Tue, May 31, 2016	12.60	12.61	12.48	12.49
6329	NYSE	CAE	Fri, May 27, 2016	12.33	12.70	12.33	12.60
6328	NYSE	CAE	Thu, May 26, 2016	12.38	12.42	12.24	12.30
6327	NYSE	CAE	Wed, May 25, 2016	12.22	12.34	12.17	12.30
6326	NYSE	CAE	Tue, May 24, 2016	12.17	12.27	12.15	12.16
6325	NYSE	CAE	Mon, May 23, 2016	12.14	12.35	12.09	12.27
6324	NYSE	CAE	Fri, May 20, 2016	12.24	12.32	12.16	12.20
6323	NYSE	CAE	Thu, May 19, 2016	12.00	12.54	11.98	12.41
6322	NYSE	CAE	Wed, May 18, 2016	12.12	12.21	12.04	12.09
6321	NYSE	CAE	Tue, May 17, 2016	12.26	12.27	12.14	12.16
6320	NYSE	CAE	Mon, May 16, 2016	12.24	12.31	12.24	12.30
6319	NYSE	CAE	Fri, May 13, 2016	12.20	12.23	12.07	12.18
6318	NYSE	CAE	Thu, May 12, 2016	12.18	12.24	12.10	12.20
6317	NYSE	CAE	Wed, May 11, 2016	12.06	12.18	11.92	12.10
6316	NYSE	CAE	Tue, May 10, 2016	11.78	12.20	11.78	12.10
6315	NYSE	CAE	Mon, May 9, 2016	11.81	11.88	11.75	11.76
6314	NYSE	CAE	Fri, May 6, 2016	11.69	11.94	11.69	11.89
6313	NYSE	CAE	Thu, May 5, 2016	11.61	11.61	11.48	11.57
6312	NYSE	CAE	Wed, May 4, 2016	11.42	11.56	11.39	11.56
6311	NYSE	CAE	Tue, May 3, 2016	11.63	11.68	11.49	11.51
6310	NYSE	CAE	Mon, May 2, 2016	11.86	11.86	11.65	11.73
6309	NYSE	CAE	Fri, Apr 29, 2016	11.96	11.98	11.78	11.83
6308	NYSE	CAE	Thu, Apr 28, 2016	11.85	12.00	11.85	11.95
6307	NYSE	CAE	Wed, Apr 27, 2016	11.81	11.91	11.78	11.85
6306	NYSE	CAE	Tue, Apr 26, 2016	11.73	11.81	11.73	11.76
6305	NYSE	CAE	Mon, Apr 25, 2016	11.68	11.70	11.58	11.68
6304	NYSE	CAE	Fri, Apr 22, 2016	11.76	11.82	11.70	11.72
6303	NYSE	CAE	Thu, Apr 21, 2016	11.74	11.82	11.70	11.75
6302	NYSE	CAE	Wed, Apr 20, 2016	11.67	11.82	11.60	11.74
6301	NYSE	CAE	Tue, Apr 19, 2016	11.62	11.70	11.59	11.63
6300	NYSE	CAE	Mon, Apr 18, 2016	11.44	11.63	11.44	11.51
6299	NYSE	CAE	Fri, Apr 15, 2016	11.35	11.73	11.33	11.54
6298	NYSE	CAE	Thu, Apr 14, 2016	11.35	11.38	11.31	11.35
6297	NYSE	CAE	Wed, Apr 13, 2016	11.40	11.48	11.33	11.34
6296	NYSE	CAE	Tue, Apr 12, 2016	11.41	11.48	11.36	11.40
6295	NYSE	CAE	Mon, Apr 11, 2016	11.34	11.39	11.33	11.35
6294	NYSE	CAE	Fri, Apr 8, 2016	11.20	11.35	11.15	11.29
6293	NYSE	CAE	Thu, Apr 7, 2016	11.14	11.15	11.08	11.10
6292	NYSE	CAE	Wed, Apr 6, 2016	11.12	11.22	11.09	11.21
6291	NYSE	CAE	Tue, Apr 5, 2016	11.28	11.28	11.28	11.11
6290	NYSE	CAE	Mon, Apr 4, 2016	11.49	11.49	11.28	11.28
6289	NYSE	CAE	Fri, Apr 1, 2016	11.48	11.49	11.37	11.48
6288	NYSE	CAE	Thu, Mar 31, 2016	11.61	11.71	11.56	11.58
6287	NYSE	CAE	Wed, Mar 30, 2016	11.57	11.66	11.50	11.57
6286	NYSE	CAE	Tue, Mar 29, 2016	11.41	11.52	11.36	11.50
6285	NYSE	CAE	Mon, Mar 28, 2016	11.34	11.47	11.34	11.45
6284	NYSE	CAE	Thu, Mar 24, 2016	11.45	11.45	11.45	11.32
6283	NYSE	CAE	Wed, Mar 23, 2016	11.53	11.54	11.42	11.45
6282	NYSE	CAE	Tue, Mar 22, 2016	11.55	11.65	11.53	11.58
6281	NYSE	CAE	Mon, Mar 21, 2016	11.51	11.67	11.51	11.61
6280	NYSE	CAE	Fri, Mar 18, 2016	11.63	11.64	11.54	11.59
6279	NYSE	CAE	Thu, Mar 17, 2016	11.55	11.66	11.50	11.62
6278	NYSE	CAE	Wed, Mar 16, 2016	11.24	11.49	11.22	11.45
6277	NYSE	CAE	Tue, Mar 15, 2016	11.31	11.31	11.31	11.55
6276	NYSE	CAE	Mon, Mar 14, 2016	11.24	11.38	11.24	11.31
6275	NYSE	CAE	Fri, Mar 11, 2016	11.26	11.26	11.26	11.33
6274	NYSE	CAE	Thu, Mar 10, 2016	11.36	11.36	11.36	11.26
6273	NYSE	CAE	Wed, Mar 9, 2016	11.24	11.39	11.22	11.36
6272	NYSE	CAE	Tue, Mar 8, 2016	11.29	11.29	11.15	11.20
6271	NYSE	CAE	Mon, Mar 7, 2016	11.22	11.42	11.22	11.34
6270	NYSE	CAE	Fri, Mar 4, 2016	11.19	11.32	11.19	11.26
6269	NYSE	CAE	Thu, Mar 3, 2016	11.15	11.15	11.15	11.24
6268	NYSE	CAE	Wed, Mar 2, 2016	11.11	11.16	10.99	11.15
6267	NYSE	CAE	Tue, Mar 1, 2016	11.09	11.20	11.08	11.19
6266	NYSE	CAE	Mon, Feb 29, 2016	11.01	11.10	10.99	11.00
6265	NYSE	CAE	Fri, Feb 26, 2016	11.07	11.09	11.00	11.03
6264	NYSE	CAE	Thu, Feb 25, 2016	10.99	11.06	10.91	11.02
6263	NYSE	CAE	Wed, Feb 24, 2016	10.57	10.95	10.52	10.87
6262	NYSE	CAE	Tue, Feb 23, 2016	10.82	10.88	10.64	10.68
6261	NYSE	CAE	Mon, Feb 22, 2016	10.74	10.96	10.74	10.82
6260	NYSE	CAE	Fri, Feb 19, 2016	10.43	10.71	10.36	10.65
6259	NYSE	CAE	Thu, Feb 18, 2016	10.58	10.59	10.44	10.53
6258	NYSE	CAE	Wed, Feb 17, 2016	10.21	10.54	10.19	10.50
6257	NYSE	CAE	Tue, Feb 16, 2016	10.00	10.30	9.85	10.30
6256	NYSE	CAE	Fri, Feb 12, 2016	9.99	9.99	9.82	9.87
6255	NYSE	CAE	Thu, Feb 11, 2016	9.70	9.72	9.34	9.60
6254	NYSE	CAE	Wed, Feb 10, 2016	10.24	10.33	9.76	9.77
6253	NYSE	CAE	Tue, Feb 9, 2016	9.98	10.30	9.98	10.27
6252	NYSE	CAE	Mon, Feb 8, 2016	10.10	10.10	9.93	10.07
6251	NYSE	CAE	Fri, Feb 5, 2016	10.25	10.39	10.14	10.21
6250	NYSE	CAE	Thu, Feb 4, 2016	10.33	10.45	10.26	10.26
6249	NYSE	CAE	Wed, Feb 3, 2016	10.24	10.34	10.14	10.28
6248	NYSE	CAE	Tue, Feb 2, 2016	10.00	10.11	9.90	10.02
6247	NYSE	CAE	Mon, Feb 1, 2016	10.30	10.30	10.01	10.08
6246	NYSE	CAE	Fri, Jan 29, 2016	10.36	10.45	10.23	10.43
6245	NYSE	CAE	Thu, Jan 28, 2016	10.28	10.38	10.06	10.34
6244	NYSE	CAE	Wed, Jan 27, 2016	10.54	10.57	10.02	10.08
6243	NYSE	CAE	Tue, Jan 26, 2016	10.46	10.66	10.42	10.66
6242	NYSE	CAE	Mon, Jan 25, 2016	10.54	10.57	10.37	10.41
6241	NYSE	CAE	Fri, Jan 22, 2016	10.50	10.70	10.48	10.55
6240	NYSE	CAE	Thu, Jan 21, 2016	10.36	10.48	10.21	10.38
6239	NYSE	CAE	Wed, Jan 20, 2016	10.16	10.34	9.89	10.26
6238	NYSE	CAE	Tue, Jan 19, 2016	10.49	10.49	10.26	10.39
6237	NYSE	CAE	Fri, Jan 15, 2016	10.40	10.49	10.25	10.46
6236	NYSE	CAE	Thu, Jan 14, 2016	10.64	10.73	10.43	10.68
6235	NYSE	CAE	Wed, Jan 13, 2016	10.97	10.97	10.61	10.64
6234	NYSE	CAE	Tue, Jan 12, 2016	10.71	11.15	10.61	11.15
6233	NYSE	CAE	Mon, Jan 11, 2016	10.80	10.82	10.60	10.68
6232	NYSE	CAE	Fri, Jan 8, 2016	10.86	10.86	10.72	10.74
6231	NYSE	CAE	Thu, Jan 7, 2016	10.86	10.91	10.69	10.81
6230	NYSE	CAE	Wed, Jan 6, 2016	10.75	11.11	10.75	11.00
6229	NYSE	CAE	Tue, Jan 5, 2016	10.97	10.99	10.84	10.88
6228	NYSE	CAE	Mon, Jan 4, 2016	11.18	11.18	10.84	10.93
6227	NYSE	CAE	Thu, Dec 31, 2015	11.09	11.14	11.03	11.09
6226	NYSE	CAE	Wed, Dec 30, 2015	11.12	11.17	11.04	11.11
6225	NYSE	CAE	Tue, Dec 29, 2015	11.18	11.22	11.15	11.19
6224	NYSE	CAE	Mon, Dec 28, 2015	11.13	11.19	11.05	11.05
6223	NYSE	CAE	Thu, Dec 24, 2015	11.17	11.34	11.14	11.18
6222	NYSE	CAE	Wed, Dec 23, 2015	11.24	11.32	11.13	11.22
6221	NYSE	CAE	Tue, Dec 22, 2015	11.09	11.17	11.08	11.13
6220	NYSE	CAE	Mon, Dec 21, 2015	10.96	11.11	10.95	11.11
6219	NYSE	CAE	Fri, Dec 18, 2015	10.83	10.89	10.80	10.87
6218	NYSE	CAE	Thu, Dec 17, 2015	11.03	11.03	10.78	10.85
6217	NYSE	CAE	Wed, Dec 16, 2015	11.05	11.11	10.95	11.01
6216	NYSE	CAE	Tue, Dec 15, 2015	10.99	11.10	10.95	11.08
6215	NYSE	CAE	Mon, Dec 14, 2015	11.00	11.00	10.76	10.84
6214	NYSE	CAE	Fri, Dec 11, 2015	10.96	11.15	10.94	11.02
6213	NYSE	CAE	Thu, Dec 10, 2015	11.07	11.22	11.05	11.09
6212	NYSE	CAE	Wed, Dec 9, 2015	11.05	11.23	11.00	11.00
6211	NYSE	CAE	Tue, Dec 8, 2015	11.11	11.25	11.06	11.09
6210	NYSE	CAE	Mon, Dec 7, 2015	11.32	11.35	11.21	11.25
6209	NYSE	CAE	Fri, Dec 4, 2015	11.39	11.49	11.34	11.40
6208	NYSE	CAE	Thu, Dec 3, 2015	11.53	11.54	11.33	11.37
6207	NYSE	CAE	Wed, Dec 2, 2015	11.52	11.54	11.28	11.51
6206	NYSE	CAE	Tue, Dec 1, 2015	11.38	11.54	11.35	11.51
6205	NYSE	CAE	Mon, Nov 30, 2015	11.29	11.39	11.26	11.39
6204	NYSE	CAE	Fri, Nov 27, 2015	11.27	11.27	11.16	11.25
6203	NYSE	CAE	Wed, Nov 25, 2015	11.32	11.32	11.21	11.30
6202	NYSE	CAE	Tue, Nov 24, 2015	11.33	11.33	11.13	11.32
6201	NYSE	CAE	Mon, Nov 23, 2015	11.21	11.43	11.20	11.35
6200	NYSE	CAE	Fri, Nov 20, 2015	11.30	11.37	11.23	11.25
6199	NYSE	CAE	Thu, Nov 19, 2015	11.34	11.42	11.28	11.31
6198	NYSE	CAE	Wed, Nov 18, 2015	11.29	11.29	11.25	11.27
6197	NYSE	CAE	Tue, Nov 17, 2015	11.23	11.31	11.16	11.23
6196	NYSE	CAE	Mon, Nov 16, 2015	10.70	11.30	10.65	11.18
6195	NYSE	CAE	Fri, Nov 13, 2015	10.65	10.81	10.60	10.70
6194	NYSE	CAE	Thu, Nov 12, 2015	11.02	11.07	10.62	10.64
6193	NYSE	CAE	Wed, Nov 11, 2015	11.50	11.50	11.07	11.07
6192	NYSE	CAE	Tue, Nov 10, 2015	11.29	11.42	11.28	11.40
6191	NYSE	CAE	Mon, Nov 9, 2015	11.37	11.41	11.23	11.38
6190	NYSE	CAE	Fri, Nov 6, 2015	11.39	11.44	11.26	11.32
6189	NYSE	CAE	Thu, Nov 5, 2015	11.51	11.53	11.35	11.45
6188	NYSE	CAE	Wed, Nov 4, 2015	11.73	11.74	11.50	11.51
6187	NYSE	CAE	Tue, Nov 3, 2015	11.50	11.80	11.48	11.75
6186	NYSE	CAE	Mon, Nov 2, 2015	11.34	11.52	11.34	11.49
6185	NYSE	CAE	Fri, Oct 30, 2015	11.24	11.33	11.13	11.33
6184	NYSE	CAE	Thu, Oct 29, 2015	11.29	11.29	11.18	11.21
6183	NYSE	CAE	Wed, Oct 28, 2015	11.31	11.43	11.24	11.33
6182	NYSE	CAE	Tue, Oct 27, 2015	11.19	11.27	11.14	11.27
6181	NYSE	CAE	Mon, Oct 26, 2015	11.51	11.58	11.23	11.24
6180	NYSE	CAE	Fri, Oct 23, 2015	11.35	11.59	11.35	11.52
6179	NYSE	CAE	Thu, Oct 22, 2015	11.21	11.44	11.21	11.34
6178	NYSE	CAE	Wed, Oct 21, 2015	11.34	11.34	11.15	11.16
6177	NYSE	CAE	Tue, Oct 20, 2015	11.15	11.39	11.15	11.34
6176	NYSE	CAE	Mon, Oct 19, 2015	11.03	11.46	11.00	11.46
6175	NYSE	CAE	Fri, Oct 16, 2015	11.40	11.40	11.05	11.05
6174	NYSE	CAE	Thu, Oct 15, 2015	11.29	11.39	11.25	11.37
6173	NYSE	CAE	Wed, Oct 14, 2015	11.23	11.32	11.15	11.26
6172	NYSE	CAE	Tue, Oct 13, 2015	11.28	11.29	11.16	11.23
6171	NYSE	CAE	Mon, Oct 12, 2015	11.37	11.45	11.21	11.37
6170	NYSE	CAE	Fri, Oct 9, 2015	11.21	11.43	11.21	11.37
6169	NYSE	CAE	Thu, Oct 8, 2015	11.10	11.27	11.05	11.27
6168	NYSE	CAE	Wed, Oct 7, 2015	11.08	11.10	10.96	11.09
6167	NYSE	CAE	Tue, Oct 6, 2015	10.96	11.10	10.95	10.99
6166	NYSE	CAE	Mon, Oct 5, 2015	10.84	11.04	10.83	10.93
6165	NYSE	CAE	Fri, Oct 2, 2015	10.56	10.74	10.56	10.73
6164	NYSE	CAE	Thu, Oct 1, 2015	10.63	10.85	10.58	10.67
6163	NYSE	CAE	Wed, Sep 30, 2015	10.28	10.62	10.28	10.62
6162	NYSE	CAE	Tue, Sep 29, 2015	10.25	10.26	10.14	10.19
6161	NYSE	CAE	Mon, Sep 28, 2015	10.43	10.43	10.23	10.23
6160	NYSE	CAE	Fri, Sep 25, 2015	10.36	10.54	10.34	10.50
6159	NYSE	CAE	Thu, Sep 24, 2015	10.32	10.35	10.23	10.32
6158	NYSE	CAE	Wed, Sep 23, 2015	10.57	10.57	10.36	10.39
6157	NYSE	CAE	Tue, Sep 22, 2015	10.51	10.63	10.47	10.58
6156	NYSE	CAE	Mon, Sep 21, 2015	10.54	10.74	10.52	10.64
6155	NYSE	CAE	Fri, Sep 18, 2015	10.70	10.71	10.42	10.42
6154	NYSE	CAE	Thu, Sep 17, 2015	10.65	10.79	10.55	10.74
6153	NYSE	CAE	Wed, Sep 16, 2015	10.50	10.73	10.50	10.69
6152	NYSE	CAE	Tue, Sep 15, 2015	10.40	10.55	10.36	10.47
6151	NYSE	CAE	Mon, Sep 14, 2015	10.62	10.64	10.36	10.40
6150	NYSE	CAE	Fri, Sep 11, 2015	10.69	10.74	10.63	10.68
6149	NYSE	CAE	Thu, Sep 10, 2015	10.82	10.96	10.82	10.85
6148	NYSE	CAE	Wed, Sep 9, 2015	10.65	10.97	10.60	10.85
6147	NYSE	CAE	Tue, Sep 8, 2015	10.47	10.68	10.47	10.51
6146	NYSE	CAE	Fri, Sep 4, 2015	10.50	10.50	10.32	10.40
6145	NYSE	CAE	Thu, Sep 3, 2015	10.71	10.74	10.57	10.59
6144	NYSE	CAE	Wed, Sep 2, 2015	10.91	10.91	10.55	10.62
6143	NYSE	CAE	Tue, Sep 1, 2015	10.77	11.01	10.73	10.80
6142	NYSE	CAE	Mon, Aug 31, 2015	10.79	11.01	10.79	11.00
6141	NYSE	CAE	Fri, Aug 28, 2015	10.67	10.91	10.67	10.91
6140	NYSE	CAE	Thu, Aug 27, 2015	10.83	10.97	10.71	10.76
6139	NYSE	CAE	Wed, Aug 26, 2015	10.43	10.71	10.19	10.68
6138	NYSE	CAE	Tue, Aug 25, 2015	10.57	10.57	10.21	10.23
6137	NYSE	CAE	Mon, Aug 24, 2015	10.18	10.54	10.06	10.24
6136	NYSE	CAE	Fri, Aug 21, 2015	10.91	10.91	10.61	10.65
6135	NYSE	CAE	Thu, Aug 20, 2015	11.02	11.04	10.91	10.91
6134	NYSE	CAE	Wed, Aug 19, 2015	11.30	11.30	10.98	11.14
6133	NYSE	CAE	Tue, Aug 18, 2015	11.20	11.46	11.20	11.46
6132	NYSE	CAE	Mon, Aug 17, 2015	11.24	11.29	11.19	11.25
6131	NYSE	CAE	Fri, Aug 14, 2015	11.31	11.42	11.26	11.30
6130	NYSE	CAE	Thu, Aug 13, 2015	11.54	11.72	11.29	11.33
6129	NYSE	CAE	Wed, Aug 12, 2015	11.68	11.71	11.18	11.38
6128	NYSE	CAE	Tue, Aug 11, 2015	11.68	11.81	11.68	11.73
6127	NYSE	CAE	Mon, Aug 10, 2015	11.50	11.84	11.50	11.84
6126	NYSE	CAE	Fri, Aug 7, 2015	11.33	11.50	11.32	11.38
6125	NYSE	CAE	Thu, Aug 6, 2015	11.49	11.49	11.32	11.44
6124	NYSE	CAE	Wed, Aug 5, 2015	11.53	11.53	11.40	11.48
6123	NYSE	CAE	Tue, Aug 4, 2015	11.41	11.57	11.38	11.38
6122	NYSE	CAE	Mon, Aug 3, 2015	11.39	11.42	11.20	11.42
6121	NYSE	CAE	Fri, Jul 31, 2015	11.49	11.50	11.30	11.37
6120	NYSE	CAE	Thu, Jul 30, 2015	11.34	11.49	11.32	11.43
6119	NYSE	CAE	Wed, Jul 29, 2015	11.28	11.59	11.25	11.42
6118	NYSE	CAE	Tue, Jul 28, 2015	11.16	11.26	11.13	11.25
6117	NYSE	CAE	Mon, Jul 27, 2015	11.02	11.12	10.71	11.07
6116	NYSE	CAE	Fri, Jul 24, 2015	11.04	11.11	11.00	11.02
6115	NYSE	CAE	Thu, Jul 23, 2015	11.27	11.37	11.04	11.08
6114	NYSE	CAE	Wed, Jul 22, 2015	11.26	11.35	11.19	11.20
6113	NYSE	CAE	Tue, Jul 21, 2015	11.43	11.44	11.30	11.31
6112	NYSE	CAE	Mon, Jul 20, 2015	11.42	11.57	11.35	11.36
6111	NYSE	CAE	Fri, Jul 17, 2015	11.39	11.39	11.29	11.36
6110	NYSE	CAE	Thu, Jul 16, 2015	11.32	11.39	11.15	11.33
6109	NYSE	CAE	Wed, Jul 15, 2015	11.39	11.43	11.25	11.29
6108	NYSE	CAE	Tue, Jul 14, 2015	11.49	11.49	11.25	11.41
6107	NYSE	CAE	Mon, Jul 13, 2015	11.39	11.51	11.35	11.47
6106	NYSE	CAE	Fri, Jul 10, 2015	11.24	11.49	11.22	11.46
6105	NYSE	CAE	Thu, Jul 9, 2015	11.48	11.57	10.95	11.17
6104	NYSE	CAE	Wed, Jul 8, 2015	11.71	11.76	11.40	11.41
6103	NYSE	CAE	Tue, Jul 7, 2015	11.73	11.79	11.55	11.79
6102	NYSE	CAE	Mon, Jul 6, 2015	11.83	11.83	11.67	11.71
6101	NYSE	CAE	Thu, Jul 2, 2015	11.83	11.99	11.83	11.96
6100	NYSE	CAE	Wed, Jul 1, 2015	11.98	12.03	11.91	11.99
6099	NYSE	CAE	Tue, Jun 30, 2015	11.86	11.94	11.77	11.93
6098	NYSE	CAE	Mon, Jun 29, 2015	12.08	12.13	11.82	11.86
6097	NYSE	CAE	Fri, Jun 26, 2015	12.42	12.46	12.24	12.39
6096	NYSE	CAE	Thu, Jun 25, 2015	12.51	12.52	12.41	12.46
6095	NYSE	CAE	Wed, Jun 24, 2015	12.40	12.50	12.39	12.45
6094	NYSE	CAE	Tue, Jun 23, 2015	12.33	12.55	12.33	12.48
6093	NYSE	CAE	Mon, Jun 22, 2015	12.40	12.51	12.40	12.44
6092	NYSE	CAE	Fri, Jun 19, 2015	12.27	12.39	12.23	12.38
6091	NYSE	CAE	Thu, Jun 18, 2015	12.32	12.36	12.29	12.34
6090	NYSE	CAE	Wed, Jun 17, 2015	12.22	12.23	12.12	12.21
6089	NYSE	CAE	Tue, Jun 16, 2015	12.15	12.25	12.11	12.16
6088	NYSE	CAE	Mon, Jun 15, 2015	12.12	12.16	12.07	12.16
6087	NYSE	CAE	Fri, Jun 12, 2015	12.13	12.22	12.08	12.19
6086	NYSE	CAE	Thu, Jun 11, 2015	12.34	12.38	12.20	12.20
6085	NYSE	CAE	Wed, Jun 10, 2015	12.36	12.52	12.34	12.36
6084	NYSE	CAE	Tue, Jun 9, 2015	12.19	12.31	12.14	12.19
6083	NYSE	CAE	Mon, Jun 8, 2015	12.21	12.21	11.90	12.10
6082	NYSE	CAE	Fri, Jun 5, 2015	11.98	12.19	11.96	12.18
6081	NYSE	CAE	Thu, Jun 4, 2015	11.87	11.96	11.83	11.89
6080	NYSE	CAE	Wed, Jun 3, 2015	11.97	12.03	11.95	11.97
6079	NYSE	CAE	Tue, Jun 2, 2015	11.91	12.08	11.89	12.06
6078	NYSE	CAE	Mon, Jun 1, 2015	11.99	12.00	11.76	11.89
6077	NYSE	CAE	Fri, May 29, 2015	11.98	12.02	11.93	12.01
6076	NYSE	CAE	Thu, May 28, 2015	11.97	12.11	11.93	12.06
6075	NYSE	CAE	Wed, May 27, 2015	12.18	12.25	12.02	12.08
6074	NYSE	CAE	Tue, May 26, 2015	12.27	12.33	12.17	12.20
6073	NYSE	CAE	Fri, May 22, 2015	12.48	12.48	12.35	12.39
6072	NYSE	CAE	Thu, May 21, 2015	12.50	12.57	12.45	12.57
6071	NYSE	CAE	Wed, May 20, 2015	12.52	12.59	12.43	12.55
6070	NYSE	CAE	Tue, May 19, 2015	12.46	12.55	12.41	12.53
6069	NYSE	CAE	Mon, May 18, 2015	12.68	12.68	12.47	12.58
6068	NYSE	CAE	Fri, May 15, 2015	12.66	12.72	12.60	12.72
6067	NYSE	CAE	Thu, May 14, 2015	12.60	12.85	12.60	12.70
6066	NYSE	CAE	Wed, May 13, 2015	12.53	12.63	12.52	12.55
6065	NYSE	CAE	Tue, May 12, 2015	12.46	12.57	12.44	12.53
6064	NYSE	CAE	Mon, May 11, 2015	12.46	12.54	12.42	12.42
6063	NYSE	CAE	Fri, May 8, 2015	12.33	12.53	12.22	12.51
6062	NYSE	CAE	Thu, May 7, 2015	12.20	12.24	12.13	12.21
6061	NYSE	CAE	Wed, May 6, 2015	12.35	12.35	12.12	12.23
6060	NYSE	CAE	Tue, May 5, 2015	12.43	12.43	12.19	12.28
6059	NYSE	CAE	Mon, May 4, 2015	12.32	12.43	12.30	12.36
6058	NYSE	CAE	Fri, May 1, 2015	12.38	12.38	12.19	12.21
6057	NYSE	CAE	Thu, Apr 30, 2015	12.43	12.47	12.26	12.41
6056	NYSE	CAE	Wed, Apr 29, 2015	12.80	12.83	12.49	12.60
6055	NYSE	CAE	Tue, Apr 28, 2015	12.60	12.96	12.60	12.76
6054	NYSE	CAE	Mon, Apr 27, 2015	12.44	12.66	12.42	12.65
6053	NYSE	CAE	Fri, Apr 24, 2015	12.39	12.49	12.38	12.40
6052	NYSE	CAE	Thu, Apr 23, 2015	12.11	12.41	12.11	12.39
6051	NYSE	CAE	Wed, Apr 22, 2015	12.06	12.11	12.03	12.09
6050	NYSE	CAE	Tue, Apr 21, 2015	12.07	12.08	11.99	12.06
6049	NYSE	CAE	Mon, Apr 20, 2015	11.97	12.11	11.96	12.05
6048	NYSE	CAE	Fri, Apr 17, 2015	12.08	12.12	11.85	11.94
6047	NYSE	CAE	Thu, Apr 16, 2015	12.09	12.13	11.97	12.11
6046	NYSE	CAE	Wed, Apr 15, 2015	11.81	12.10	11.79	12.09
6045	NYSE	CAE	Tue, Apr 14, 2015	11.78	11.86	11.76	11.83
6044	NYSE	CAE	Mon, Apr 13, 2015	11.73	11.81	11.66	11.70
6043	NYSE	CAE	Fri, Apr 10, 2015	11.78	11.81	11.66	11.72
6042	NYSE	CAE	Thu, Apr 9, 2015	11.83	11.84	11.67	11.77
6041	NYSE	CAE	Wed, Apr 8, 2015	11.99	12.14	11.78	11.79
6040	NYSE	CAE	Tue, Apr 7, 2015	11.81	11.98	11.76	11.91
6039	NYSE	CAE	Mon, Apr 6, 2015	11.82	11.84	11.71	11.78
6038	NYSE	CAE	Thu, Apr 2, 2015	11.87	11.91	11.72	11.78
6037	NYSE	CAE	Wed, Apr 1, 2015	11.67	11.90	11.67	11.87
6036	NYSE	CAE	Tue, Mar 31, 2015	11.41	11.76	11.40	11.66
6035	NYSE	CAE	Mon, Mar 30, 2015	11.79	11.79	11.37	11.52
6034	NYSE	CAE	Fri, Mar 27, 2015	11.86	11.88	11.72	11.85
6033	NYSE	CAE	Thu, Mar 26, 2015	12.03	12.03	11.83	11.92
6032	NYSE	CAE	Wed, Mar 25, 2015	12.02	12.08	11.90	11.96
6031	NYSE	CAE	Tue, Mar 24, 2015	12.10	12.10	11.90	12.00
6030	NYSE	CAE	Mon, Mar 23, 2015	12.09	12.10	11.97	12.09
6029	NYSE	CAE	Fri, Mar 20, 2015	12.00	12.04	11.97	12.04
6028	NYSE	CAE	Thu, Mar 19, 2015	11.93	11.93	11.80	11.86
6027	NYSE	CAE	Wed, Mar 18, 2015	11.61	12.06	11.57	12.04
6026	NYSE	CAE	Tue, Mar 17, 2015	11.71	11.75	11.53	11.66
6025	NYSE	CAE	Mon, Mar 16, 2015	11.62	11.79	11.60	11.76
6024	NYSE	CAE	Fri, Mar 13, 2015	11.67	11.69	11.44	11.59
6023	NYSE	CAE	Thu, Mar 12, 2015	11.42	11.75	11.40	11.70
6022	NYSE	CAE	Wed, Mar 11, 2015	11.46	11.48	11.18	11.25
6021	NYSE	CAE	Tue, Mar 10, 2015	11.55	11.76	11.51	11.47
6020	NYSE	CAE	Mon, Mar 9, 2015	11.58	11.61	11.52	11.61
6019	NYSE	CAE	Fri, Mar 6, 2015	11.71	11.72	11.54	11.56
6018	NYSE	CAE	Thu, Mar 5, 2015	11.88	11.96	11.71	11.80
6017	NYSE	CAE	Wed, Mar 4, 2015	11.84	11.99	11.81	11.91
6016	NYSE	CAE	Tue, Mar 3, 2015	12.01	12.07	11.88	11.91
6015	NYSE	CAE	Mon, Mar 2, 2015	11.97	12.00	11.74	11.96
6014	NYSE	CAE	Fri, Feb 27, 2015	12.12	12.13	11.96	12.08
6013	NYSE	CAE	Thu, Feb 26, 2015	12.13	12.24	12.09	12.09
6012	NYSE	CAE	Wed, Feb 25, 2015	12.31	12.35	12.12	12.15
6011	NYSE	CAE	Tue, Feb 24, 2015	12.25	12.42	12.23	12.27
6010	NYSE	CAE	Mon, Feb 23, 2015	12.34	12.41	12.22	12.26
6009	NYSE	CAE	Fri, Feb 20, 2015	12.39	12.50	12.36	12.36
6008	NYSE	CAE	Thu, Feb 19, 2015	12.45	12.51	12.37	12.41
6007	NYSE	CAE	Wed, Feb 18, 2015	12.52	12.64	12.40	12.56
6006	NYSE	CAE	Tue, Feb 17, 2015	12.22	12.67	12.20	12.65
6005	NYSE	CAE	Fri, Feb 13, 2015	12.21	12.35	12.18	12.21
6004	NYSE	CAE	Thu, Feb 12, 2015	12.09	12.15	11.93	12.10
6003	NYSE	CAE	Wed, Feb 11, 2015	12.04	12.11	11.94	11.97
6002	NYSE	CAE	Tue, Feb 10, 2015	12.15	12.15	11.96	12.08
6001	NYSE	CAE	Mon, Feb 9, 2015	12.22	12.22	11.77	12.19
6000	NYSE	CAE	Fri, Feb 6, 2015	13.10	13.22	12.39	12.48
5999	NYSE	CAE	Thu, Feb 5, 2015	12.77	13.18	12.77	13.07
5998	NYSE	CAE	Wed, Feb 4, 2015	12.77	12.79	12.63	12.67
5997	NYSE	CAE	Tue, Feb 3, 2015	12.64	12.87	12.63	12.84
5996	NYSE	CAE	Mon, Feb 2, 2015	12.38	12.60	12.37	12.55
5995	NYSE	CAE	Fri, Jan 30, 2015	12.35	12.43	12.22	12.34
5994	NYSE	CAE	Thu, Jan 29, 2015	12.56	12.57	12.40	12.44
5993	NYSE	CAE	Wed, Jan 28, 2015	12.87	12.87	12.52	12.59
5992	NYSE	CAE	Tue, Jan 27, 2015	12.85	12.96	12.84	12.84
5991	NYSE	CAE	Mon, Jan 26, 2015	12.62	12.95	12.62	12.90
5990	NYSE	CAE	Fri, Jan 23, 2015	12.74	12.74	12.34	12.64
5989	NYSE	CAE	Thu, Jan 22, 2015	11.98	12.39	11.98	12.39
5988	NYSE	CAE	Wed, Jan 21, 2015	12.14	12.18	11.86	12.04
5987	NYSE	CAE	Tue, Jan 20, 2015	12.21	12.35	12.09	12.15
5986	NYSE	CAE	Fri, Jan 16, 2015	12.27	12.31	12.18	12.25
5985	NYSE	CAE	Thu, Jan 15, 2015	12.43	12.45	12.20	12.35
5984	NYSE	CAE	Wed, Jan 14, 2015	12.46	12.46	12.26	12.35
5983	NYSE	CAE	Tue, Jan 13, 2015	12.54	12.67	12.50	12.54
5982	NYSE	CAE	Mon, Jan 12, 2015	12.64	12.64	12.33	12.40
5981	NYSE	CAE	Fri, Jan 9, 2015	12.78	12.81	12.63	12.71
5980	NYSE	CAE	Thu, Jan 8, 2015	12.76	12.94	12.76	12.81
5979	NYSE	CAE	Wed, Jan 7, 2015	12.75	12.81	12.66	12.67
5978	NYSE	CAE	Tue, Jan 6, 2015	12.79	12.92	12.70	12.72
5977	NYSE	CAE	Mon, Jan 5, 2015	12.80	12.88	12.71	12.79
5976	NYSE	CAE	Fri, Jan 2, 2015	12.95	13.09	12.83	12.87
5975	NYSE	CAE	Wed, Dec 31, 2014	13.05	13.11	12.92	13.01
5974	NYSE	CAE	Tue, Dec 30, 2014	13.12	13.13	12.92	13.09
5973	NYSE	CAE	Mon, Dec 29, 2014	13.09	13.21	13.07	13.17
5972	NYSE	CAE	Fri, Dec 26, 2014	13.14	13.29	13.06	13.18
5971	NYSE	CAE	Wed, Dec 24, 2014	13.07	13.12	13.02	13.12
5970	NYSE	CAE	Tue, Dec 23, 2014	12.89	13.12	12.85	13.02
5969	NYSE	CAE	Mon, Dec 22, 2014	12.91	13.02	12.84	12.91
5968	NYSE	CAE	Fri, Dec 19, 2014	13.04	13.05	12.89	12.91
5967	NYSE	CAE	Thu, Dec 18, 2014	12.92	13.09	12.92	13.06
5966	NYSE	CAE	Wed, Dec 17, 2014	12.89	12.97	12.68	12.81
5965	NYSE	CAE	Tue, Dec 16, 2014	12.71	12.97	12.71	12.84
5964	NYSE	CAE	Mon, Dec 15, 2014	12.81	12.81	12.56	12.69
5963	NYSE	CAE	Fri, Dec 12, 2014	12.73	12.79	12.65	12.70
5962	NYSE	CAE	Thu, Dec 11, 2014	12.73	12.96	12.72	12.83
5961	NYSE	CAE	Wed, Dec 10, 2014	12.84	12.90	12.64	12.72
5960	NYSE	CAE	Tue, Dec 9, 2014	12.77	13.00	12.75	12.92
5959	NYSE	CAE	Mon, Dec 8, 2014	12.90	12.90	12.71	12.81
5958	NYSE	CAE	Fri, Dec 5, 2014	13.09	13.15	12.93	13.07
5957	NYSE	CAE	Thu, Dec 4, 2014	13.27	13.29	13.06	13.10
5956	NYSE	CAE	Wed, Dec 3, 2014	13.23	13.44	13.23	13.35
5955	NYSE	CAE	Tue, Dec 2, 2014	13.19	13.27	13.13	13.27
5954	NYSE	CAE	Mon, Dec 1, 2014	13.34	13.34	13.15	13.28
5953	NYSE	CAE	Fri, Nov 28, 2014	13.19	13.45	13.19	13.39
5952	NYSE	CAE	Wed, Nov 26, 2014	13.38	13.44	13.30	13.38
5951	NYSE	CAE	Tue, Nov 25, 2014	13.11	13.46	13.10	13.39
5950	NYSE	CAE	Mon, Nov 24, 2014	12.86	13.04	12.80	12.97
5949	NYSE	CAE	Fri, Nov 21, 2014	12.93	12.97	12.80	12.83
5948	NYSE	CAE	Thu, Nov 20, 2014	12.92	12.92	12.79	12.80
5947	NYSE	CAE	Wed, Nov 19, 2014	12.97	12.97	12.84	12.88
5946	NYSE	CAE	Tue, Nov 18, 2014	13.02	13.04	12.87	12.98
5945	NYSE	CAE	Mon, Nov 17, 2014	12.85	13.21	12.85	13.06
5944	NYSE	CAE	Fri, Nov 14, 2014	12.65	12.96	12.62	12.96
5943	NYSE	CAE	Thu, Nov 13, 2014	13.13	13.13	12.84	12.86
5942	NYSE	CAE	Wed, Nov 12, 2014	12.58	12.97	12.58	12.82
5941	NYSE	CAE	Tue, Nov 11, 2014	12.85	12.85	12.73	12.77
5940	NYSE	CAE	Mon, Nov 10, 2014	12.97	13.06	12.81	12.94
5939	NYSE	CAE	Fri, Nov 7, 2014	13.15	13.16	12.99	13.02
5938	NYSE	CAE	Thu, Nov 6, 2014	13.10	13.11	12.92	13.10
5937	NYSE	CAE	Wed, Nov 5, 2014	12.95	13.16	12.92	13.05
5936	NYSE	CAE	Tue, Nov 4, 2014	12.89	13.04	12.86	12.91
5935	NYSE	CAE	Mon, Nov 3, 2014	12.85	13.07	12.82	12.88
5934	NYSE	CAE	Fri, Oct 31, 2014	13.09	13.09	12.80	12.92
5933	NYSE	CAE	Thu, Oct 30, 2014	13.19	13.19	12.99	13.12
5932	NYSE	CAE	Wed, Oct 29, 2014	13.45	13.45	13.02	13.10
5931	NYSE	CAE	Tue, Oct 28, 2014	13.27	13.46	13.26	13.46
5930	NYSE	CAE	Mon, Oct 27, 2014	13.19	13.31	13.06	13.28
5929	NYSE	CAE	Fri, Oct 24, 2014	13.07	13.25	13.02	13.25
5928	NYSE	CAE	Thu, Oct 23, 2014	13.16	13.24	12.95	13.07
5927	NYSE	CAE	Wed, Oct 22, 2014	13.00	13.17	12.86	12.86
5926	NYSE	CAE	Tue, Oct 21, 2014	12.83	13.02	12.75	12.95
5925	NYSE	CAE	Mon, Oct 20, 2014	12.54	12.68	12.46	12.66
5924	NYSE	CAE	Fri, Oct 17, 2014	12.59	12.74	12.48	12.48
5923	NYSE	CAE	Thu, Oct 16, 2014	12.20	12.59	12.17	12.51
5922	NYSE	CAE	Wed, Oct 15, 2014	12.36	12.54	12.20	12.38
5921	NYSE	CAE	Tue, Oct 14, 2014	12.50	12.64	12.37	12.50
5920	NYSE	CAE	Mon, Oct 13, 2014	12.44	12.56	12.30	12.41
5919	NYSE	CAE	Fri, Oct 10, 2014	12.46	12.60	12.30	12.53
5918	NYSE	CAE	Thu, Oct 9, 2014	12.66	12.77	12.53	12.53
5917	NYSE	CAE	Wed, Oct 8, 2014	12.37	12.72	12.32	12.70
5916	NYSE	CAE	Tue, Oct 7, 2014	12.33	12.50	12.32	12.44
5915	NYSE	CAE	Mon, Oct 6, 2014	12.29	12.44	12.27	12.39
5914	NYSE	CAE	Fri, Oct 3, 2014	12.19	12.28	12.11	12.25
5913	NYSE	CAE	Thu, Oct 2, 2014	12.19	12.30	12.04	12.24
5912	NYSE	CAE	Wed, Oct 1, 2014	12.13	12.18	12.03	12.17
5911	NYSE	CAE	Tue, Sep 30, 2014	11.95	12.21	11.92	12.13
5910	NYSE	CAE	Mon, Sep 29, 2014	12.01	12.01	11.85	12.00
5909	NYSE	CAE	Fri, Sep 26, 2014	12.05	12.11	11.99	12.08
5908	NYSE	CAE	Thu, Sep 25, 2014	12.23	12.23	11.93	11.98
5907	NYSE	CAE	Wed, Sep 24, 2014	12.14	12.33	12.13	12.21
5906	NYSE	CAE	Tue, Sep 23, 2014	12.28	12.36	12.12	12.12
5905	NYSE	CAE	Mon, Sep 22, 2014	12.42	12.43	12.22	12.22
5904	NYSE	CAE	Fri, Sep 19, 2014	12.49	12.54	12.30	12.49
5903	NYSE	CAE	Thu, Sep 18, 2014	12.28	12.48	12.28	12.48
5902	NYSE	CAE	Wed, Sep 17, 2014	12.32	12.36	12.23	12.23
5901	NYSE	CAE	Tue, Sep 16, 2014	12.36	12.39	12.16	12.33
5900	NYSE	CAE	Mon, Sep 15, 2014	12.37	12.37	12.27	12.35
5899	NYSE	CAE	Fri, Sep 12, 2014	12.22	12.39	12.19	12.34
5898	NYSE	CAE	Thu, Sep 11, 2014	12.29	12.32	12.16	12.26
5897	NYSE	CAE	Wed, Sep 10, 2014	12.31	12.40	12.31	12.35
5896	NYSE	CAE	Tue, Sep 9, 2014	12.41	12.46	12.25	12.25
5895	NYSE	CAE	Mon, Sep 8, 2014	12.46	12.55	12.41	12.41
5894	NYSE	CAE	Fri, Sep 5, 2014	12.38	12.54	12.32	12.49
5893	NYSE	CAE	Thu, Sep 4, 2014	12.38	12.47	12.30	12.36
5892	NYSE	CAE	Wed, Sep 3, 2014	12.34	12.58	12.19	12.28
5891	NYSE	CAE	Tue, Sep 2, 2014	12.35	12.36	12.12	12.32
5890	NYSE	CAE	Fri, Aug 29, 2014	12.36	12.40	12.29	12.34
5889	NYSE	CAE	Thu, Aug 28, 2014	12.22	12.30	12.22	12.25
5888	NYSE	CAE	Wed, Aug 27, 2014	12.08	12.30	12.07	12.24
5887	NYSE	CAE	Tue, Aug 26, 2014	12.16	12.20	12.07	12.15
5886	NYSE	CAE	Mon, Aug 25, 2014	12.24	12.24	12.10	12.12
5885	NYSE	CAE	Fri, Aug 22, 2014	12.32	12.32	12.22	12.25
5884	NYSE	CAE	Thu, Aug 21, 2014	12.29	12.37	12.24	12.37
5883	NYSE	CAE	Wed, Aug 20, 2014	12.19	12.31	12.16	12.28
5882	NYSE	CAE	Tue, Aug 19, 2014	12.27	12.30	12.14	12.23
5881	NYSE	CAE	Mon, Aug 18, 2014	12.36	12.40	12.23	12.33
5880	NYSE	CAE	Fri, Aug 15, 2014	12.43	12.43	12.22	12.34
5879	NYSE	CAE	Thu, Aug 14, 2014	12.44	12.46	12.29	12.46
5878	NYSE	CAE	Wed, Aug 13, 2014	12.65	12.65	12.32	12.45
5877	NYSE	CAE	Tue, Aug 12, 2014	12.78	12.78	12.60	12.68
5876	NYSE	CAE	Mon, Aug 11, 2014	12.61	12.85	12.60	12.85
5875	NYSE	CAE	Fri, Aug 8, 2014	12.63	12.63	12.54	12.62
5874	NYSE	CAE	Thu, Aug 7, 2014	12.76	12.77	12.57	12.68
5873	NYSE	CAE	Wed, Aug 6, 2014	12.55	12.76	12.55	12.74
5872	NYSE	CAE	Tue, Aug 5, 2014	12.74	12.75	12.53	12.64
5871	NYSE	CAE	Mon, Aug 4, 2014	12.78	12.90	12.77	12.77
5870	NYSE	CAE	Fri, Aug 1, 2014	12.77	12.79	12.59	12.71
5869	NYSE	CAE	Thu, Jul 31, 2014	12.91	12.95	12.75	12.78
5868	NYSE	CAE	Wed, Jul 30, 2014	13.07	13.14	12.88	13.07
5867	NYSE	CAE	Tue, Jul 29, 2014	13.10	13.16	13.04	13.04
5866	NYSE	CAE	Mon, Jul 28, 2014	13.17	13.17	13.05	13.06
5865	NYSE	CAE	Fri, Jul 25, 2014	13.39	13.40	13.11	13.11
5864	NYSE	CAE	Thu, Jul 24, 2014	13.32	13.39	13.23	13.36
5863	NYSE	CAE	Wed, Jul 23, 2014	13.37	13.37	13.28	13.28
5862	NYSE	CAE	Tue, Jul 22, 2014	13.08	13.36	13.06	13.31
5861	NYSE	CAE	Mon, Jul 21, 2014	12.96	13.07	12.87	13.04
5860	NYSE	CAE	Fri, Jul 18, 2014	12.94	13.00	12.93	12.96
5859	NYSE	CAE	Thu, Jul 17, 2014	12.91	12.95	12.87	12.93
5858	NYSE	CAE	Wed, Jul 16, 2014	12.98	12.98	12.85	12.92
5857	NYSE	CAE	Tue, Jul 15, 2014	13.19	13.19	12.88	12.94
5856	NYSE	CAE	Mon, Jul 14, 2014	13.01	13.19	13.01	13.16
5855	NYSE	CAE	Fri, Jul 11, 2014	13.00	13.05	12.96	12.98
5854	NYSE	CAE	Thu, Jul 10, 2014	13.13	13.15	13.02	13.02
5853	NYSE	CAE	Wed, Jul 9, 2014	13.14	13.27	13.04	13.18
5852	NYSE	CAE	Tue, Jul 8, 2014	13.47	13.47	13.10	13.13
5851	NYSE	CAE	Mon, Jul 7, 2014	13.48	13.49	13.22	13.29
5850	NYSE	CAE	Thu, Jul 3, 2014	13.23	13.41	13.23	13.33
5849	NYSE	CAE	Wed, Jul 2, 2014	13.34	13.34	13.03	13.25
5848	NYSE	CAE	Tue, Jul 1, 2014	13.24	13.24	13.03	13.18
5847	NYSE	CAE	Mon, Jun 30, 2014	12.97	13.13	12.92	13.13
5846	NYSE	CAE	Fri, Jun 27, 2014	13.01	13.05	12.89	13.05
5845	NYSE	CAE	Thu, Jun 26, 2014	12.99	13.07	12.98	13.00
5844	NYSE	CAE	Wed, Jun 25, 2014	13.10	13.10	12.83	13.01
5843	NYSE	CAE	Tue, Jun 24, 2014	13.27	13.28	12.98	13.02
5842	NYSE	CAE	Mon, Jun 23, 2014	13.30	13.32	13.16	13.29
5841	NYSE	CAE	Fri, Jun 20, 2014	13.42	13.43	13.16	13.21
5840	NYSE	CAE	Thu, Jun 19, 2014	13.31	13.31	13.06	13.27
5839	NYSE	CAE	Wed, Jun 18, 2014	13.29	13.29	13.08	13.23
5838	NYSE	CAE	Tue, Jun 17, 2014	13.40	13.40	13.22	13.22
5837	NYSE	CAE	Mon, Jun 16, 2014	13.29	13.45	13.28	13.37
5836	NYSE	CAE	Fri, Jun 13, 2014	13.38	13.38	13.21	13.23
5835	NYSE	CAE	Thu, Jun 12, 2014	13.45	13.49	13.34	13.35
5834	NYSE	CAE	Wed, Jun 11, 2014	13.64	13.67	13.40	13.51
5833	NYSE	CAE	Tue, Jun 10, 2014	13.57	13.77	13.37	13.77
5832	NYSE	CAE	Mon, Jun 9, 2014	13.62	13.72	13.58	13.70
5831	NYSE	CAE	Fri, Jun 6, 2014	13.53	13.73	13.45	13.73
5830	NYSE	CAE	Thu, Jun 5, 2014	13.40	13.55	13.34	13.55
5829	NYSE	CAE	Wed, Jun 4, 2014	13.26	13.45	13.10	13.44
5828	NYSE	CAE	Tue, Jun 3, 2014	13.32	13.32	13.11	13.32
5827	NYSE	CAE	Mon, Jun 2, 2014	13.40	13.50	13.29	13.32
5826	NYSE	CAE	Fri, May 30, 2014	13.57	13.65	13.46	13.46
5825	NYSE	CAE	Thu, May 29, 2014	13.69	13.69	13.38	13.38
5824	NYSE	CAE	Wed, May 28, 2014	13.56	13.74	13.45	13.45
5823	NYSE	CAE	Tue, May 27, 2014	13.69	13.73	13.45	13.45
5822	NYSE	CAE	Fri, May 23, 2014	13.71	13.76	13.49	13.49
5821	NYSE	CAE	Thu, May 22, 2014	13.59	13.95	13.58	13.70
5820	NYSE	CAE	Wed, May 21, 2014	13.49	13.73	13.41	13.47
5819	NYSE	CAE	Tue, May 20, 2014	13.48	13.65	13.42	13.42
5818	NYSE	CAE	Mon, May 19, 2014	13.47	13.50	13.34	13.42
5817	NYSE	CAE	Fri, May 16, 2014	13.56	13.56	13.37	13.41
5816	NYSE	CAE	Thu, May 15, 2014	13.24	13.67	13.24	13.60
5815	NYSE	CAE	Wed, May 14, 2014	13.33	13.36	13.10	13.10
5814	NYSE	CAE	Tue, May 13, 2014	13.34	13.44	13.32	13.40
5813	NYSE	CAE	Mon, May 12, 2014	13.26	13.35	13.23	13.32
5812	NYSE	CAE	Fri, May 9, 2014	13.30	13.32	13.18	13.20
5811	NYSE	CAE	Thu, May 8, 2014	13.44	13.53	13.22	13.32
5810	NYSE	CAE	Wed, May 7, 2014	13.22	13.26	13.12	13.20
5809	NYSE	CAE	Tue, May 6, 2014	13.00	13.34	13.00	13.29
5808	NYSE	CAE	Mon, May 5, 2014	13.26	13.26	13.12	13.18
5807	NYSE	CAE	Fri, May 2, 2014	13.26	13.36	13.26	13.31
5806	NYSE	CAE	Thu, May 1, 2014	13.10	13.19	13.00	13.15
5805	NYSE	CAE	Wed, Apr 30, 2014	13.30	13.32	13.19	13.19
5804	NYSE	CAE	Tue, Apr 29, 2014	13.32	13.39	13.30	13.32
5803	NYSE	CAE	Mon, Apr 28, 2014	13.19	13.25	13.11	13.20
5802	NYSE	CAE	Fri, Apr 25, 2014	13.29	13.29	13.16	13.23
5801	NYSE	CAE	Thu, Apr 24, 2014	13.32	13.32	13.16	13.31
5800	NYSE	CAE	Wed, Apr 23, 2014	13.43	13.46	13.34	13.37
5799	NYSE	CAE	Tue, Apr 22, 2014	13.61	13.66	13.44	13.48
5798	NYSE	CAE	Mon, Apr 21, 2014	13.42	13.63	13.42	13.57
5797	NYSE	CAE	Thu, Apr 17, 2014	13.34	13.52	13.32	13.50
5796	NYSE	CAE	Wed, Apr 16, 2014	13.28	13.35	13.15	13.25
5795	NYSE	CAE	Tue, Apr 15, 2014	13.18	13.30	13.17	13.17
5794	NYSE	CAE	Mon, Apr 14, 2014	13.25	13.29	13.20	13.26
5793	NYSE	CAE	Fri, Apr 11, 2014	13.30	13.39	13.23	13.25
5792	NYSE	CAE	Thu, Apr 10, 2014	13.51	13.51	13.28	13.40
5791	NYSE	CAE	Wed, Apr 9, 2014	13.40	13.54	13.28	13.46
5790	NYSE	CAE	Tue, Apr 8, 2014	13.51	13.55	13.33	13.34
5789	NYSE	CAE	Mon, Apr 7, 2014	13.65	13.77	13.35	13.43
5788	NYSE	CAE	Fri, Apr 4, 2014	13.59	13.77	13.58	13.76
5787	NYSE	CAE	Thu, Apr 3, 2014	13.88	13.88	13.38	13.55
5786	NYSE	CAE	Wed, Apr 2, 2014	13.49	13.88	13.43	13.88
5785	NYSE	CAE	Tue, Apr 1, 2014	13.19	13.54	13.19	13.49
5784	NYSE	CAE	Mon, Mar 31, 2014	13.13	13.22	13.00	13.18
5783	NYSE	CAE	Fri, Mar 28, 2014	13.45	13.47	13.04	13.11
5782	NYSE	CAE	Thu, Mar 27, 2014	13.48	13.49	13.40	13.44
5781	NYSE	CAE	Wed, Mar 26, 2014	13.32	13.49	13.30	13.40
5780	NYSE	CAE	Tue, Mar 25, 2014	13.31	13.38	13.27	13.32
5779	NYSE	CAE	Mon, Mar 24, 2014	13.22	13.28	13.03	13.21
5778	NYSE	CAE	Fri, Mar 21, 2014	13.51	13.51	13.18	13.18
5777	NYSE	CAE	Thu, Mar 20, 2014	13.36	13.41	13.29	13.30
5776	NYSE	CAE	Wed, Mar 19, 2014	13.53	13.53	13.21	13.35
5775	NYSE	CAE	Tue, Mar 18, 2014	13.44	13.62	13.39	13.53
5774	NYSE	CAE	Mon, Mar 17, 2014	13.40	13.45	13.25	13.35
5773	NYSE	CAE	Fri, Mar 14, 2014	13.43	13.46	13.35	13.38
5772	NYSE	CAE	Thu, Mar 13, 2014	13.63	13.65	13.35	13.48
5771	NYSE	CAE	Wed, Mar 12, 2014	13.50	13.64	13.42	13.59
5770	NYSE	CAE	Tue, Mar 11, 2014	13.76	13.76	13.50	13.61
5769	NYSE	CAE	Mon, Mar 10, 2014	13.75	13.81	13.66	13.74
5768	NYSE	CAE	Fri, Mar 7, 2014	13.76	13.85	13.65	13.75
5767	NYSE	CAE	Thu, Mar 6, 2014	13.92	13.92	13.71	13.82
5766	NYSE	CAE	Wed, Mar 5, 2014	13.91	13.93	13.74	13.86
5765	NYSE	CAE	Tue, Mar 4, 2014	13.84	13.99	13.84	13.90
5764	NYSE	CAE	Mon, Mar 3, 2014	13.38	13.90	13.38	13.83
5763	NYSE	CAE	Fri, Feb 28, 2014	13.40	13.62	13.37	13.45
5762	NYSE	CAE	Thu, Feb 27, 2014	13.47	13.56	13.32	13.40
5761	NYSE	CAE	Wed, Feb 26, 2014	13.47	13.73	13.41	13.44
5760	NYSE	CAE	Tue, Feb 25, 2014	13.69	13.75	13.58	13.60
5759	NYSE	CAE	Mon, Feb 24, 2014	13.43	13.77	13.40	13.72
5758	NYSE	CAE	Fri, Feb 21, 2014	13.33	13.49	13.32	13.43
5757	NYSE	CAE	Thu, Feb 20, 2014	13.05	13.50	13.05	13.42
5756	NYSE	CAE	Wed, Feb 19, 2014	13.09	13.16	12.95	12.97
5755	NYSE	CAE	Tue, Feb 18, 2014	13.03	13.17	13.00	13.16
5754	NYSE	CAE	Fri, Feb 14, 2014	13.07	13.08	12.99	13.03
5753	NYSE	CAE	Thu, Feb 13, 2014	13.10	13.10	12.91	13.10
5752	NYSE	CAE	Wed, Feb 12, 2014	13.13	13.33	13.02	13.19
5751	NYSE	CAE	Tue, Feb 11, 2014	12.55	13.12	12.43	13.07
5750	NYSE	CAE	Mon, Feb 10, 2014	12.61	12.63	12.45	12.58
5749	NYSE	CAE	Fri, Feb 7, 2014	12.74	12.77	12.62	12.64
5748	NYSE	CAE	Thu, Feb 6, 2014	12.71	12.77	12.70	12.71
5747	NYSE	CAE	Wed, Feb 5, 2014	12.65	12.78	12.52	12.72
5746	NYSE	CAE	Tue, Feb 4, 2014	12.49	12.67	12.49	12.61
5745	NYSE	CAE	Mon, Feb 3, 2014	12.75	12.87	12.49	12.51
5744	NYSE	CAE	Fri, Jan 31, 2014	12.58	12.80	12.53	12.66
5743	NYSE	CAE	Thu, Jan 30, 2014	12.73	12.78	12.68	12.70
5742	NYSE	CAE	Wed, Jan 29, 2014	12.80	12.81	12.66	12.70
5741	NYSE	CAE	Tue, Jan 28, 2014	12.80	12.91	12.78	12.87
5740	NYSE	CAE	Mon, Jan 27, 2014	12.92	12.95	12.64	12.70
5739	NYSE	CAE	Fri, Jan 24, 2014	13.00	13.08	12.75	12.83
5738	NYSE	CAE	Thu, Jan 23, 2014	12.82	13.05	12.76	12.98
5737	NYSE	CAE	Wed, Jan 22, 2014	13.22	13.24	12.76	12.84
5736	NYSE	CAE	Tue, Jan 21, 2014	13.08	13.65	13.06	13.28
5735	NYSE	CAE	Fri, Jan 17, 2014	12.88	12.93	12.80	12.87
5734	NYSE	CAE	Thu, Jan 16, 2014	12.89	13.02	12.79	12.97
5733	NYSE	CAE	Wed, Jan 15, 2014	12.77	13.07	12.76	12.92
5732	NYSE	CAE	Tue, Jan 14, 2014	12.79	13.04	12.71	12.82
5731	NYSE	CAE	Mon, Jan 13, 2014	12.65	12.95	12.63	12.91
5730	NYSE	CAE	Fri, Jan 10, 2014	12.68	12.74	12.57	12.70
5729	NYSE	CAE	Thu, Jan 9, 2014	12.62	12.81	12.54	12.71
5728	NYSE	CAE	Wed, Jan 8, 2014	12.60	12.75	12.57	12.64
5727	NYSE	CAE	Tue, Jan 7, 2014	12.63	12.76	12.57	12.73
5726	NYSE	CAE	Mon, Jan 6, 2014	12.58	12.70	12.56	12.70
5725	NYSE	CAE	Fri, Jan 3, 2014	12.66	12.78	12.60	12.66
5724	NYSE	CAE	Thu, Jan 2, 2014	12.72	12.72	12.54	12.61
5723	NYSE	CAE	Tue, Dec 31, 2013	12.68	12.74	12.65	12.74
5722	NYSE	CAE	Mon, Dec 30, 2013	12.84	12.84	12.64	12.71
5721	NYSE	CAE	Fri, Dec 27, 2013	12.63	12.92	12.61	12.85
5720	NYSE	CAE	Thu, Dec 26, 2013	12.81	12.89	12.66	12.74
5719	NYSE	CAE	Tue, Dec 24, 2013	12.71	12.83	12.68	12.79
5718	NYSE	CAE	Mon, Dec 23, 2013	13.29	13.29	12.69	12.78
5717	NYSE	CAE	Fri, Dec 20, 2013	12.77	12.85	12.59	12.82
5716	NYSE	CAE	Thu, Dec 19, 2013	12.47	12.68	12.30	12.61
5715	NYSE	CAE	Wed, Dec 18, 2013	12.23	12.53	12.18	12.30
5714	NYSE	CAE	Tue, Dec 17, 2013	12.07	12.22	12.04	12.18
5713	NYSE	CAE	Mon, Dec 16, 2013	11.94	12.14	11.94	12.03
5712	NYSE	CAE	Fri, Dec 13, 2013	11.75	11.93	11.61	11.85
5711	NYSE	CAE	Thu, Dec 12, 2013	11.75	11.80	11.50	11.71
5710	NYSE	CAE	Wed, Dec 11, 2013	11.94	12.00	11.70	11.79
5709	NYSE	CAE	Tue, Dec 10, 2013	11.50	11.95	11.50	11.92
5708	NYSE	CAE	Mon, Dec 9, 2013	11.42	11.52	11.41	11.49
5707	NYSE	CAE	Fri, Dec 6, 2013	11.44	11.44	11.33	11.40
5706	NYSE	CAE	Thu, Dec 5, 2013	11.31	11.41	11.23	11.38
5705	NYSE	CAE	Wed, Dec 4, 2013	11.11	11.32	11.10	11.30
5704	NYSE	CAE	Tue, Dec 3, 2013	11.20	11.20	11.12	11.17
5703	NYSE	CAE	Mon, Dec 2, 2013	11.22	11.28	11.11	11.28
5702	NYSE	CAE	Fri, Nov 29, 2013	11.36	11.42	11.27	11.36
5701	NYSE	CAE	Wed, Nov 27, 2013	11.24	11.35	11.16	11.35
5700	NYSE	CAE	Tue, Nov 26, 2013	11.41	11.44	11.27	11.31
5699	NYSE	CAE	Mon, Nov 25, 2013	11.38	11.58	11.35	11.42
5698	NYSE	CAE	Fri, Nov 22, 2013	11.60	11.60	11.30	11.35
5697	NYSE	CAE	Thu, Nov 21, 2013	11.61	11.62	11.50	11.55
5696	NYSE	CAE	Wed, Nov 20, 2013	11.63	11.68	11.54	11.61
5695	NYSE	CAE	Tue, Nov 19, 2013	11.60	11.66	11.59	11.59
5694	NYSE	CAE	Mon, Nov 18, 2013	11.70	11.72	11.58	11.62
5693	NYSE	CAE	Fri, Nov 15, 2013	11.70	11.70	11.55	11.66
5692	NYSE	CAE	Thu, Nov 14, 2013	11.40	11.91	11.40	11.68
5691	NYSE	CAE	Wed, Nov 13, 2013	11.29	11.43	11.04	11.43
5690	NYSE	CAE	Tue, Nov 12, 2013	11.62	11.65	11.45	11.50
5689	NYSE	CAE	Mon, Nov 11, 2013	11.57	11.73	11.57	11.64
5688	NYSE	CAE	Fri, Nov 8, 2013	11.51	11.72	11.51	11.57
5687	NYSE	CAE	Thu, Nov 7, 2013	11.64	11.67	11.45	11.48
5686	NYSE	CAE	Wed, Nov 6, 2013	11.60	11.67	11.53	11.63
5685	NYSE	CAE	Tue, Nov 5, 2013	11.52	11.66	11.48	11.58
5684	NYSE	CAE	Mon, Nov 4, 2013	11.69	11.69	11.52	11.56
5683	NYSE	CAE	Fri, Nov 1, 2013	11.50	11.60	11.49	11.59
5682	NYSE	CAE	Thu, Oct 31, 2013	11.53	11.71	11.45	11.52
5681	NYSE	CAE	Wed, Oct 30, 2013	11.48	11.50	11.38	11.48
5680	NYSE	CAE	Tue, Oct 29, 2013	11.27	11.52	11.27	11.52
5679	NYSE	CAE	Mon, Oct 28, 2013	11.31	11.45	11.24	11.26
5678	NYSE	CAE	Fri, Oct 25, 2013	11.09	11.35	11.01	11.35
5677	NYSE	CAE	Thu, Oct 24, 2013	11.03	11.21	10.95	11.10
5676	NYSE	CAE	Wed, Oct 23, 2013	10.97	11.10	10.90	11.01
5675	NYSE	CAE	Tue, Oct 22, 2013	10.94	11.03	10.92	10.99
5674	NYSE	CAE	Mon, Oct 21, 2013	10.88	10.92	10.84	10.87
5673	NYSE	CAE	Fri, Oct 18, 2013	10.83	10.90	10.80	10.90
5672	NYSE	CAE	Thu, Oct 17, 2013	10.86	10.89	10.79	10.86
5671	NYSE	CAE	Wed, Oct 16, 2013	10.86	10.86	10.77	10.81
5670	NYSE	CAE	Tue, Oct 15, 2013	10.86	10.86	10.76	10.77
5669	NYSE	CAE	Mon, Oct 14, 2013	10.86	11.08	10.84	10.96
5668	NYSE	CAE	Fri, Oct 11, 2013	10.87	10.94	10.85	10.88
5667	NYSE	CAE	Thu, Oct 10, 2013	10.68	10.90	10.67	10.84
5666	NYSE	CAE	Wed, Oct 9, 2013	10.61	10.66	10.58	10.60
5665	NYSE	CAE	Tue, Oct 8, 2013	10.74	10.77	10.61	10.62
5664	NYSE	CAE	Mon, Oct 7, 2013	10.68	10.71	10.64	10.64
5663	NYSE	CAE	Fri, Oct 4, 2013	10.75	10.92	10.72	10.82
5662	NYSE	CAE	Thu, Oct 3, 2013	10.94	10.94	10.64	10.79
5661	NYSE	CAE	Wed, Oct 2, 2013	10.77	11.00	10.74	10.95
5660	NYSE	CAE	Tue, Oct 1, 2013	10.91	11.00	10.78	10.83
5659	NYSE	CAE	Mon, Sep 30, 2013	10.91	11.04	10.90	10.94
5658	NYSE	CAE	Fri, Sep 27, 2013	10.85	10.94	10.79	10.93
5657	NYSE	CAE	Thu, Sep 26, 2013	10.71	10.90	10.70	10.88
5656	NYSE	CAE	Wed, Sep 25, 2013	10.88	10.88	10.67	10.70
5655	NYSE	CAE	Tue, Sep 24, 2013	10.91	10.91	10.87	10.88
5654	NYSE	CAE	Mon, Sep 23, 2013	10.89	10.94	10.86	10.90
5653	NYSE	CAE	Fri, Sep 20, 2013	10.93	11.00	10.84	10.89
5652	NYSE	CAE	Thu, Sep 19, 2013	11.16	11.16	11.06	11.11
5651	NYSE	CAE	Wed, Sep 18, 2013	11.08	11.18	11.00	11.16
5650	NYSE	CAE	Tue, Sep 17, 2013	11.06	11.16	11.01	11.08
5649	NYSE	CAE	Mon, Sep 16, 2013	11.14	11.14	11.01	11.05
5648	NYSE	CAE	Fri, Sep 13, 2013	11.18	11.20	11.04	11.05
5647	NYSE	CAE	Thu, Sep 12, 2013	11.17	11.38	11.15	11.20
5646	NYSE	CAE	Wed, Sep 11, 2013	11.13	11.34	11.13	11.25
5645	NYSE	CAE	Tue, Sep 10, 2013	11.12	11.25	11.10	11.18
5644	NYSE	CAE	Mon, Sep 9, 2013	11.09	11.14	11.03	11.13
5643	NYSE	CAE	Fri, Sep 6, 2013	10.92	11.09	10.90	10.99
5642	NYSE	CAE	Thu, Sep 5, 2013	10.79	10.83	10.73	10.77
5641	NYSE	CAE	Wed, Sep 4, 2013	10.79	10.89	10.78	10.80
5640	NYSE	CAE	Tue, Sep 3, 2013	10.79	10.81	10.70	10.71
5639	NYSE	CAE	Fri, Aug 30, 2013	10.66	10.68	10.57	10.67
5638	NYSE	CAE	Thu, Aug 29, 2013	10.58	10.66	10.57	10.64
5637	NYSE	CAE	Wed, Aug 28, 2013	10.50	10.63	10.41	10.59
5636	NYSE	CAE	Tue, Aug 27, 2013	10.76	10.76	10.47	10.51
5635	NYSE	CAE	Mon, Aug 26, 2013	10.88	10.88	10.78	10.82
5634	NYSE	CAE	Fri, Aug 23, 2013	10.72	10.87	10.69	10.87
5633	NYSE	CAE	Thu, Aug 22, 2013	10.75	10.88	10.68	10.75
5632	NYSE	CAE	Wed, Aug 21, 2013	10.77	10.87	10.70	10.71
5631	NYSE	CAE	Tue, Aug 20, 2013	10.77	10.90	10.73	10.84
5630	NYSE	CAE	Mon, Aug 19, 2013	10.89	10.89	10.76	10.79
5629	NYSE	CAE	Fri, Aug 16, 2013	10.80	10.91	10.80	10.87
5628	NYSE	CAE	Thu, Aug 15, 2013	10.94	10.95	10.78	10.81
5627	NYSE	CAE	Wed, Aug 14, 2013	10.99	11.07	10.91	10.91
5626	NYSE	CAE	Tue, Aug 13, 2013	10.96	11.03	10.85	10.96
5625	NYSE	CAE	Mon, Aug 12, 2013	10.90	11.12	10.87	10.99
5624	NYSE	CAE	Fri, Aug 9, 2013	11.39	11.39	11.02	11.05
5623	NYSE	CAE	Thu, Aug 8, 2013	11.39	11.52	11.29	11.47
5622	NYSE	CAE	Wed, Aug 7, 2013	11.32	11.36	11.27	11.29
5621	NYSE	CAE	Tue, Aug 6, 2013	11.35	11.40	11.30	11.37
5620	NYSE	CAE	Mon, Aug 5, 2013	11.46	11.54	11.37	11.38
5619	NYSE	CAE	Fri, Aug 2, 2013	11.42	11.49	11.35	11.40
5618	NYSE	CAE	Thu, Aug 1, 2013	11.46	11.55	11.39	11.46
5617	NYSE	CAE	Wed, Jul 31, 2013	11.26	11.42	11.26	11.37
5616	NYSE	CAE	Tue, Jul 30, 2013	11.20	11.31	11.14	11.24
5615	NYSE	CAE	Mon, Jul 29, 2013	11.03	11.18	11.01	11.13
5614	NYSE	CAE	Fri, Jul 26, 2013	10.97	11.01	10.93	11.00
5613	NYSE	CAE	Thu, Jul 25, 2013	11.02	11.13	10.98	11.08
5612	NYSE	CAE	Wed, Jul 24, 2013	11.20	11.20	11.03	11.11
5611	NYSE	CAE	Tue, Jul 23, 2013	11.43	11.43	11.14	11.18
5610	NYSE	CAE	Mon, Jul 22, 2013	11.35	11.52	11.33	11.41
5609	NYSE	CAE	Fri, Jul 19, 2013	11.34	11.39	11.25	11.39
5608	NYSE	CAE	Thu, Jul 18, 2013	11.32	11.45	11.32	11.40
5607	NYSE	CAE	Wed, Jul 17, 2013	11.41	11.45	11.27	11.36
5606	NYSE	CAE	Tue, Jul 16, 2013	11.42	11.49	11.36	11.38
5605	NYSE	CAE	Mon, Jul 15, 2013	11.26	11.53	11.26	11.45
5604	NYSE	CAE	Fri, Jul 12, 2013	11.29	11.42	11.25	11.29
5603	NYSE	CAE	Thu, Jul 11, 2013	10.98	11.33	10.96	11.33
5602	NYSE	CAE	Wed, Jul 10, 2013	10.78	10.86	10.72	10.83
5601	NYSE	CAE	Tue, Jul 9, 2013	10.79	10.83	10.74	10.80
5600	NYSE	CAE	Mon, Jul 8, 2013	10.70	10.82	10.70	10.80
5599	NYSE	CAE	Fri, Jul 5, 2013	10.57	10.73	10.55	10.66
5598	NYSE	CAE	Wed, Jul 3, 2013	10.44	10.56	10.41	10.51
5597	NYSE	CAE	Tue, Jul 2, 2013	10.39	10.63	10.32	10.47
5596	NYSE	CAE	Mon, Jul 1, 2013	10.33	10.68	10.32	10.42
5595	NYSE	CAE	Fri, Jun 28, 2013	10.28	10.46	10.23	10.36
5594	NYSE	CAE	Thu, Jun 27, 2013	10.22	10.33	10.21	10.30
5593	NYSE	CAE	Wed, Jun 26, 2013	10.08	10.22	10.08	10.15
5592	NYSE	CAE	Tue, Jun 25, 2013	9.85	10.02	9.82	9.98
5591	NYSE	CAE	Mon, Jun 24, 2013	9.86	9.89	9.72	9.85
5590	NYSE	CAE	Fri, Jun 21, 2013	10.03	10.03	9.96	9.96
5589	NYSE	CAE	Thu, Jun 20, 2013	10.21	10.21	9.98	10.03
5588	NYSE	CAE	Wed, Jun 19, 2013	10.48	10.51	10.35	10.38
5587	NYSE	CAE	Tue, Jun 18, 2013	10.28	10.50	10.28	10.49
5586	NYSE	CAE	Mon, Jun 17, 2013	10.44	10.44	10.29	10.34
5585	NYSE	CAE	Fri, Jun 14, 2013	10.40	10.44	10.28	10.28
5584	NYSE	CAE	Thu, Jun 13, 2013	10.28	10.48	10.27	10.36
5583	NYSE	CAE	Wed, Jun 12, 2013	10.36	10.38	10.18	10.18
5582	NYSE	CAE	Tue, Jun 11, 2013	10.33	10.51	10.32	10.35
5581	NYSE	CAE	Mon, Jun 10, 2013	10.44	10.58	10.36	10.37
5580	NYSE	CAE	Fri, Jun 7, 2013	10.44	10.56	10.38	10.43
5579	NYSE	CAE	Thu, Jun 6, 2013	10.24	10.40	10.18	10.36
5578	NYSE	CAE	Wed, Jun 5, 2013	10.52	10.52	10.20	10.23
5577	NYSE	CAE	Tue, Jun 4, 2013	10.32	10.58	10.26	10.57
5576	NYSE	CAE	Mon, Jun 3, 2013	10.32	10.40	10.28	10.38
5575	NYSE	CAE	Fri, May 31, 2013	10.43	10.43	10.25	10.30
5574	NYSE	CAE	Thu, May 30, 2013	10.51	10.60	10.45	10.54
5573	NYSE	CAE	Wed, May 29, 2013	10.33	10.55	10.29	10.53
5572	NYSE	CAE	Tue, May 28, 2013	10.58	10.60	10.34	10.35
5571	NYSE	CAE	Fri, May 24, 2013	10.50	10.60	10.40	10.51
5570	NYSE	CAE	Thu, May 23, 2013	10.34	10.69	10.24	10.65
5569	NYSE	CAE	Wed, May 22, 2013	10.61	10.62	10.32	10.35
5568	NYSE	CAE	Tue, May 21, 2013	10.66	10.69	10.56	10.65
5567	NYSE	CAE	Mon, May 20, 2013	10.69	10.79	10.64	10.72
5566	NYSE	CAE	Fri, May 17, 2013	10.81	10.87	10.54	10.64
5565	NYSE	CAE	Thu, May 16, 2013	10.47	11.25	10.47	11.05
5564	NYSE	CAE	Wed, May 15, 2013	10.68	10.71	10.42	10.43
5563	NYSE	CAE	Tue, May 14, 2013	10.61	10.90	10.61	10.78
5562	NYSE	CAE	Mon, May 13, 2013	10.90	10.94	10.67	10.77
5561	NYSE	CAE	Fri, May 10, 2013	10.85	10.98	10.79	10.93
5560	NYSE	CAE	Thu, May 9, 2013	10.85	10.94	10.85	10.90
5559	NYSE	CAE	Wed, May 8, 2013	10.85	10.99	10.82	10.95
5558	NYSE	CAE	Tue, May 7, 2013	10.74	10.94	10.74	10.94
5557	NYSE	CAE	Mon, May 6, 2013	10.66	10.79	10.66	10.79
5556	NYSE	CAE	Fri, May 3, 2013	10.52	10.77	10.51	10.77
5555	NYSE	CAE	Thu, May 2, 2013	10.57	10.61	10.42	10.51
5554	NYSE	CAE	Wed, May 1, 2013	10.75	10.75	10.59	10.62
5553	NYSE	CAE	Tue, Apr 30, 2013	10.71	10.86	10.71	10.83
5552	NYSE	CAE	Mon, Apr 29, 2013	10.70	10.85	10.69	10.73
5551	NYSE	CAE	Fri, Apr 26, 2013	10.54	10.72	10.52	10.71
5550	NYSE	CAE	Thu, Apr 25, 2013	10.43	10.57	10.42	10.46
5549	NYSE	CAE	Wed, Apr 24, 2013	10.39	10.47	10.38	10.39
5548	NYSE	CAE	Tue, Apr 23, 2013	10.29	10.41	10.26	10.37
5547	NYSE	CAE	Mon, Apr 22, 2013	10.30	10.31	10.21	10.28
5546	NYSE	CAE	Fri, Apr 19, 2013	10.14	10.34	10.10	10.27
5545	NYSE	CAE	Thu, Apr 18, 2013	10.02	10.20	10.02	10.07
5544	NYSE	CAE	Wed, Apr 17, 2013	10.07	10.13	9.87	9.87
5543	NYSE	CAE	Tue, Apr 16, 2013	9.93	10.15	9.93	10.10
5542	NYSE	CAE	Mon, Apr 15, 2013	10.12	10.15	9.96	9.96
5541	NYSE	CAE	Fri, Apr 12, 2013	10.07	10.23	10.07	10.22
5540	NYSE	CAE	Thu, Apr 11, 2013	9.98	10.11	9.98	10.08
5539	NYSE	CAE	Wed, Apr 10, 2013	9.89	10.01	9.87	9.99
5538	NYSE	CAE	Tue, Apr 9, 2013	9.79	9.90	9.72	9.84
5537	NYSE	CAE	Mon, Apr 8, 2013	9.74	9.74	9.67	9.67
5536	NYSE	CAE	Fri, Apr 5, 2013	9.66	9.74	9.60	9.74
5535	NYSE	CAE	Thu, Apr 4, 2013	9.78	9.86	9.70	9.70
5534	NYSE	CAE	Wed, Apr 3, 2013	9.77	9.88	9.77	9.81
5533	NYSE	CAE	Tue, Apr 2, 2013	9.80	9.84	9.70	9.72
5532	NYSE	CAE	Mon, Apr 1, 2013	9.75	9.86	9.68	9.76
5531	NYSE	CAE	Thu, Mar 28, 2013	9.84	9.90	9.76	9.77
5530	NYSE	CAE	Wed, Mar 27, 2013	9.77	9.91	9.64	9.84
5529	NYSE	CAE	Tue, Mar 26, 2013	9.84	9.85	9.70	9.83
5528	NYSE	CAE	Mon, Mar 25, 2013	9.95	9.98	9.82	9.86
5527	NYSE	CAE	Fri, Mar 22, 2013	9.93	9.99	9.92	9.93
5526	NYSE	CAE	Thu, Mar 21, 2013	9.98	9.99	9.91	9.95
5525	NYSE	CAE	Wed, Mar 20, 2013	9.96	9.96	9.91	9.94
5524	NYSE	CAE	Tue, Mar 19, 2013	9.95	9.98	9.89	9.91
5523	NYSE	CAE	Mon, Mar 18, 2013	9.96	10.05	9.96	9.97
5522	NYSE	CAE	Fri, Mar 15, 2013	10.07	10.10	9.99	10.08
5521	NYSE	CAE	Thu, Mar 14, 2013	9.95	10.07	9.95	10.05
5520	NYSE	CAE	Wed, Mar 13, 2013	10.02	10.02	9.91	9.95
5519	NYSE	CAE	Tue, Mar 12, 2013	10.01	10.12	10.00	10.03
5518	NYSE	CAE	Mon, Mar 11, 2013	10.04	10.04	9.89	9.90
5517	NYSE	CAE	Fri, Mar 8, 2013	10.14	10.14	9.97	9.99
5516	NYSE	CAE	Thu, Mar 7, 2013	9.89	10.08	9.89	10.00
5515	NYSE	CAE	Wed, Mar 6, 2013	9.86	9.87	9.82	9.86
5514	NYSE	CAE	Tue, Mar 5, 2013	9.90	9.95	9.82	9.82
5513	NYSE	CAE	Mon, Mar 4, 2013	9.82	9.87	9.80	9.83
5512	NYSE	CAE	Fri, Mar 1, 2013	9.79	9.94	9.78	9.94
5511	NYSE	CAE	Thu, Feb 28, 2013	9.87	9.89	9.77	9.80
5510	NYSE	CAE	Wed, Feb 27, 2013	9.91	9.92	9.76	9.90
5509	NYSE	CAE	Tue, Feb 26, 2013	10.01	10.01	9.87	9.96
5508	NYSE	CAE	Mon, Feb 25, 2013	10.02	10.09	9.97	10.00
5507	NYSE	CAE	Fri, Feb 22, 2013	9.99	10.08	9.97	10.05
5506	NYSE	CAE	Thu, Feb 21, 2013	10.20	10.20	10.06	10.09
5505	NYSE	CAE	Wed, Feb 20, 2013	10.36	10.36	10.23	10.26
5504	NYSE	CAE	Tue, Feb 19, 2013	10.32	10.41	10.30	10.40
5503	NYSE	CAE	Fri, Feb 15, 2013	10.39	10.47	10.35	10.47
5502	NYSE	CAE	Thu, Feb 14, 2013	10.46	10.48	10.27	10.47
5501	NYSE	CAE	Wed, Feb 13, 2013	10.66	10.69	10.50	10.53
5500	NYSE	CAE	Tue, Feb 12, 2013	10.83	10.84	10.73	10.75
5499	NYSE	CAE	Mon, Feb 11, 2013	10.79	10.79	10.70	10.79
5498	NYSE	CAE	Fri, Feb 8, 2013	10.78	10.91	10.78	10.86
5497	NYSE	CAE	Thu, Feb 7, 2013	10.74	10.84	10.72	10.84
5496	NYSE	CAE	Wed, Feb 6, 2013	10.78	10.88	10.74	10.83
5495	NYSE	CAE	Tue, Feb 5, 2013	10.81	10.91	10.77	10.89
5494	NYSE	CAE	Mon, Feb 4, 2013	10.82	10.88	10.74	10.78
5493	NYSE	CAE	Fri, Feb 1, 2013	10.80	10.86	10.76	10.82
5492	NYSE	CAE	Thu, Jan 31, 2013	10.77	10.93	10.74	10.78
5491	NYSE	CAE	Wed, Jan 30, 2013	10.81	10.85	10.73	10.79
5490	NYSE	CAE	Tue, Jan 29, 2013	10.79	10.91	10.79	10.91
5489	NYSE	CAE	Mon, Jan 28, 2013	10.77	10.82	10.72	10.78
5488	NYSE	CAE	Fri, Jan 25, 2013	10.76	10.82	10.75	10.78
5487	NYSE	CAE	Thu, Jan 24, 2013	10.68	10.86	10.68	10.82
5486	NYSE	CAE	Wed, Jan 23, 2013	10.81	10.81	10.69	10.69
5485	NYSE	CAE	Tue, Jan 22, 2013	10.71	10.90	10.67	10.86
5484	NYSE	CAE	Fri, Jan 18, 2013	10.67	10.85	10.67	10.85
5483	NYSE	CAE	Thu, Jan 17, 2013	10.63	10.82	10.58	10.68
5482	NYSE	CAE	Wed, Jan 16, 2013	10.62	10.66	10.55	10.56
5481	NYSE	CAE	Tue, Jan 15, 2013	10.68	10.73	10.62	10.62
5480	NYSE	CAE	Mon, Jan 14, 2013	10.75	10.78	10.68	10.68
5479	NYSE	CAE	Fri, Jan 11, 2013	10.72	10.85	10.71	10.73
5478	NYSE	CAE	Thu, Jan 10, 2013	10.49	10.78	10.46	10.70
5477	NYSE	CAE	Wed, Jan 9, 2013	10.31	10.44	10.26	10.42
5476	NYSE	CAE	Tue, Jan 8, 2013	10.31	10.31	10.20	10.29
5475	NYSE	CAE	Mon, Jan 7, 2013	10.31	10.43	10.30	10.38
5474	NYSE	CAE	Fri, Jan 4, 2013	10.30	10.39	10.23	10.39
5473	NYSE	CAE	Thu, Jan 3, 2013	10.34	10.41	10.23	10.34
5472	NYSE	CAE	Wed, Jan 2, 2013	10.37	10.41	10.30	10.30
5471	NYSE	CAE	Mon, Dec 31, 2012	10.04	10.17	10.04	10.15
5470	NYSE	CAE	Fri, Dec 28, 2012	10.29	10.32	10.04	10.04
5469	NYSE	CAE	Thu, Dec 27, 2012	10.31	10.34	10.23	10.28
5468	NYSE	CAE	Wed, Dec 26, 2012	10.21	10.36	10.14	10.27
5467	NYSE	CAE	Mon, Dec 24, 2012	10.33	10.38	10.24	10.25
5466	NYSE	CAE	Fri, Dec 21, 2012	10.23	10.38	10.18	10.35
5465	NYSE	CAE	Thu, Dec 20, 2012	10.38	10.39	10.26	10.28
5464	NYSE	CAE	Wed, Dec 19, 2012	10.34	10.43	10.31	10.31
5463	NYSE	CAE	Tue, Dec 18, 2012	10.20	10.39	10.12	10.39
5462	NYSE	CAE	Mon, Dec 17, 2012	10.13	10.26	10.13	10.21
5461	NYSE	CAE	Fri, Dec 14, 2012	10.15	10.18	10.00	10.03
5460	NYSE	CAE	Thu, Dec 13, 2012	10.16	10.28	10.14	10.17
5459	NYSE	CAE	Wed, Dec 12, 2012	10.20	10.30	9.94	10.16
5458	NYSE	CAE	Tue, Dec 11, 2012	10.16	10.32	10.12	10.18
5457	NYSE	CAE	Mon, Dec 10, 2012	10.13	10.16	10.11	10.13
5456	NYSE	CAE	Fri, Dec 7, 2012	10.20	10.20	10.04	10.04
5455	NYSE	CAE	Thu, Dec 6, 2012	9.87	10.31	9.87	10.17
5454	NYSE	CAE	Wed, Dec 5, 2012	9.86	9.99	9.83	9.86
5453	NYSE	CAE	Tue, Dec 4, 2012	9.81	9.97	9.77	9.81
5452	NYSE	CAE	Mon, Dec 3, 2012	9.88	9.94	9.81	9.81
5451	NYSE	CAE	Fri, Nov 30, 2012	9.68	9.93	9.63	9.93
5450	NYSE	CAE	Thu, Nov 29, 2012	9.61	9.73	9.61	9.67
5449	NYSE	CAE	Wed, Nov 28, 2012	9.53	9.67	9.52	9.66
5448	NYSE	CAE	Tue, Nov 27, 2012	9.50	9.58	9.50	9.58
5447	NYSE	CAE	Mon, Nov 26, 2012	9.68	9.68	9.46	9.52
5446	NYSE	CAE	Fri, Nov 23, 2012	9.70	9.78	9.69	9.78
5445	NYSE	CAE	Wed, Nov 21, 2012	9.47	9.59	9.41	9.59
5444	NYSE	CAE	Tue, Nov 20, 2012	9.59	9.59	9.41	9.54
5443	NYSE	CAE	Mon, Nov 19, 2012	9.63	9.67	9.59	9.65
5442	NYSE	CAE	Fri, Nov 16, 2012	9.46	9.53	9.44	9.50
5441	NYSE	CAE	Thu, Nov 15, 2012	9.63	9.63	9.31	9.38
5440	NYSE	CAE	Wed, Nov 14, 2012	9.92	9.92	9.60	9.69
5439	NYSE	CAE	Tue, Nov 13, 2012	9.89	9.93	9.82	9.93
5438	NYSE	CAE	Mon, Nov 12, 2012	9.94	9.97	9.82	9.89
5437	NYSE	CAE	Fri, Nov 9, 2012	10.15	10.15	9.90	9.90
5436	NYSE	CAE	Thu, Nov 8, 2012	10.31	10.31	10.08	10.29
5435	NYSE	CAE	Wed, Nov 7, 2012	10.60	10.62	10.37	10.46
5434	NYSE	CAE	Tue, Nov 6, 2012	10.63	10.68	10.60	10.67
5433	NYSE	CAE	Mon, Nov 5, 2012	10.62	10.70	10.61	10.70
5432	NYSE	CAE	Fri, Nov 2, 2012	10.91	10.91	10.64	10.71
5431	NYSE	CAE	Thu, Nov 1, 2012	10.98	10.99	10.78	10.89
5430	NYSE	CAE	Wed, Oct 31, 2012	10.76	11.09	10.67	10.91
5429	NYSE	CAE	Fri, Oct 26, 2012	10.62	10.92	10.62	10.86
5428	NYSE	CAE	Thu, Oct 25, 2012	10.50	10.64	10.47	10.63
5427	NYSE	CAE	Wed, Oct 24, 2012	10.58	10.58	10.40	10.50
5426	NYSE	CAE	Tue, Oct 23, 2012	10.52	10.56	10.43	10.48
5425	NYSE	CAE	Mon, Oct 22, 2012	10.70	10.72	10.45	10.51
5424	NYSE	CAE	Fri, Oct 19, 2012	10.84	10.94	10.73	10.81
5423	NYSE	CAE	Thu, Oct 18, 2012	10.83	10.90	10.76	10.80
5422	NYSE	CAE	Wed, Oct 17, 2012	10.83	10.88	10.73	10.88
5421	NYSE	CAE	Tue, Oct 16, 2012	10.70	10.86	10.69	10.82
5420	NYSE	CAE	Mon, Oct 15, 2012	10.53	10.88	10.53	10.88
5419	NYSE	CAE	Fri, Oct 12, 2012	10.53	10.53	10.40	10.53
5418	NYSE	CAE	Thu, Oct 11, 2012	10.56	10.68	10.50	10.54
5417	NYSE	CAE	Wed, Oct 10, 2012	10.60	10.60	10.40	10.40
5416	NYSE	CAE	Tue, Oct 9, 2012	10.72	10.78	10.56	10.58
5415	NYSE	CAE	Mon, Oct 8, 2012	10.78	10.78	10.61	10.63
5414	NYSE	CAE	Fri, Oct 5, 2012	10.83	10.86	10.73	10.75
5413	NYSE	CAE	Thu, Oct 4, 2012	10.73	10.79	10.65	10.68
5412	NYSE	CAE	Wed, Oct 3, 2012	10.72	10.72	10.62	10.65
5411	NYSE	CAE	Tue, Oct 2, 2012	10.66	10.75	10.60	10.75
5410	NYSE	CAE	Mon, Oct 1, 2012	10.70	10.71	10.54	10.54
5409	NYSE	CAE	Fri, Sep 28, 2012	10.56	10.69	10.47	10.69
5408	NYSE	CAE	Thu, Sep 27, 2012	10.58	10.70	10.52	10.66
5407	NYSE	CAE	Wed, Sep 26, 2012	10.63	10.63	10.53	10.53
5406	NYSE	CAE	Tue, Sep 25, 2012	10.72	10.74	10.67	10.68
5405	NYSE	CAE	Mon, Sep 24, 2012	10.71	10.73	10.58	10.71
5404	NYSE	CAE	Fri, Sep 21, 2012	10.95	10.95	10.74	10.74
5403	NYSE	CAE	Thu, Sep 20, 2012	10.83	10.92	10.83	10.89
5402	NYSE	CAE	Wed, Sep 19, 2012	10.65	10.89	10.65	10.86
5401	NYSE	CAE	Tue, Sep 18, 2012	10.66	10.66	10.52	10.65
5400	NYSE	CAE	Mon, Sep 17, 2012	10.80	10.82	10.63	10.63
5399	NYSE	CAE	Fri, Sep 14, 2012	10.70	10.87	10.59	10.81
5398	NYSE	CAE	Thu, Sep 13, 2012	10.52	10.69	10.45	10.69
5397	NYSE	CAE	Wed, Sep 12, 2012	10.60	10.62	10.43	10.46
5396	NYSE	CAE	Tue, Sep 11, 2012	10.62	10.70	10.59	10.63
5395	NYSE	CAE	Mon, Sep 10, 2012	10.58	10.68	10.54	10.55
5394	NYSE	CAE	Fri, Sep 7, 2012	10.43	10.73	10.43	10.63
5393	NYSE	CAE	Thu, Sep 6, 2012	10.33	10.41	10.23	10.36
5392	NYSE	CAE	Wed, Sep 5, 2012	10.18	10.21	9.95	10.19
5391	NYSE	CAE	Tue, Sep 4, 2012	10.26	10.29	10.20	10.26
5390	NYSE	CAE	Fri, Aug 31, 2012	10.20	10.32	10.19	10.25
5389	NYSE	CAE	Thu, Aug 30, 2012	10.31	10.31	10.18	10.20
5388	NYSE	CAE	Wed, Aug 29, 2012	10.21	10.36	10.20	10.35
5387	NYSE	CAE	Tue, Aug 28, 2012	10.19	10.23	10.15	10.17
5386	NYSE	CAE	Mon, Aug 27, 2012	10.21	10.21	10.13	10.13
5385	NYSE	CAE	Fri, Aug 24, 2012	10.16	10.22	10.16	10.19
5384	NYSE	CAE	Thu, Aug 23, 2012	10.20	10.25	10.17	10.18
5383	NYSE	CAE	Wed, Aug 22, 2012	10.26	10.26	10.12	10.21
5382	NYSE	CAE	Tue, Aug 21, 2012	10.27	10.35	10.27	10.29
5381	NYSE	CAE	Mon, Aug 20, 2012	10.15	10.21	10.10	10.21
5380	NYSE	CAE	Fri, Aug 17, 2012	10.13	10.19	10.10	10.16
5379	NYSE	CAE	Thu, Aug 16, 2012	10.11	10.16	10.05	10.13
5378	NYSE	CAE	Wed, Aug 15, 2012	10.05	10.13	10.05	10.12
5377	NYSE	CAE	Tue, Aug 14, 2012	10.12	10.24	10.08	10.08
5376	NYSE	CAE	Mon, Aug 13, 2012	10.23	10.23	10.09	10.12
5375	NYSE	CAE	Fri, Aug 10, 2012	10.29	10.30	10.20	10.28
5374	NYSE	CAE	Thu, Aug 9, 2012	10.15	10.35	10.15	10.26
5373	NYSE	CAE	Wed, Aug 8, 2012	10.04	10.15	10.03	10.15
5372	NYSE	CAE	Tue, Aug 7, 2012	10.03	10.14	10.03	10.09
5371	NYSE	CAE	Mon, Aug 6, 2012	9.88	10.15	9.88	10.00
5370	NYSE	CAE	Fri, Aug 3, 2012	9.98	10.11	9.94	9.97
5369	NYSE	CAE	Thu, Aug 2, 2012	9.91	9.93	9.83	9.88
5368	NYSE	CAE	Wed, Aug 1, 2012	10.06	10.06	9.88	9.94
5367	NYSE	CAE	Tue, Jul 31, 2012	10.13	10.15	10.04	10.11
5366	NYSE	CAE	Mon, Jul 30, 2012	10.08	10.14	10.06	10.10
5365	NYSE	CAE	Fri, Jul 27, 2012	10.06	10.19	9.98	10.15
5364	NYSE	CAE	Thu, Jul 26, 2012	10.13	10.16	10.00	10.10
5363	NYSE	CAE	Wed, Jul 25, 2012	9.83	10.08	9.83	10.04
5362	NYSE	CAE	Tue, Jul 24, 2012	9.91	9.91	9.76	9.79
5361	NYSE	CAE	Mon, Jul 23, 2012	9.87	9.98	9.85	9.92
5360	NYSE	CAE	Fri, Jul 20, 2012	10.01	10.11	9.99	10.00
5359	NYSE	CAE	Thu, Jul 19, 2012	9.97	10.08	9.94	10.08
5358	NYSE	CAE	Wed, Jul 18, 2012	9.92	10.02	9.92	9.94
5357	NYSE	CAE	Tue, Jul 17, 2012	9.91	9.97	9.85	9.96
5356	NYSE	CAE	Mon, Jul 16, 2012	9.91	9.95	9.86	9.92
5355	NYSE	CAE	Fri, Jul 13, 2012	9.84	9.98	9.84	9.92
5354	NYSE	CAE	Thu, Jul 12, 2012	9.87	9.88	9.76	9.81
5353	NYSE	CAE	Wed, Jul 11, 2012	9.79	9.90	9.79	9.87
5352	NYSE	CAE	Tue, Jul 10, 2012	9.81	9.83	9.74	9.77
5351	NYSE	CAE	Mon, Jul 9, 2012	9.86	9.86	9.69	9.72
5350	NYSE	CAE	Fri, Jul 6, 2012	9.97	9.97	9.79	9.87
5349	NYSE	CAE	Thu, Jul 5, 2012	9.80	10.11	9.80	10.01
5348	NYSE	CAE	Tue, Jul 3, 2012	9.83	9.87	9.75	9.81
5347	NYSE	CAE	Mon, Jul 2, 2012	9.73	9.83	9.62	9.73
5346	NYSE	CAE	Fri, Jun 29, 2012	9.54	9.77	9.54	9.68
5345	NYSE	CAE	Thu, Jun 28, 2012	9.31	9.43	9.25	9.36
5344	NYSE	CAE	Wed, Jun 27, 2012	9.37	9.48	9.36	9.43
5343	NYSE	CAE	Tue, Jun 26, 2012	9.27	9.30	9.17	9.29
5342	NYSE	CAE	Mon, Jun 25, 2012	9.50	9.52	9.21	9.27
5341	NYSE	CAE	Fri, Jun 22, 2012	9.69	9.71	9.50	9.53
5340	NYSE	CAE	Thu, Jun 21, 2012	9.80	9.90	9.62	9.63
5339	NYSE	CAE	Wed, Jun 20, 2012	9.81	9.95	9.77	9.80
5338	NYSE	CAE	Tue, Jun 19, 2012	9.60	9.85	9.56	9.77
5337	NYSE	CAE	Mon, Jun 18, 2012	9.45	9.53	9.42	9.51
5336	NYSE	CAE	Fri, Jun 15, 2012	9.45	9.49	9.41	9.48
5335	NYSE	CAE	Thu, Jun 14, 2012	9.67	9.67	9.45	9.50
5334	NYSE	CAE	Wed, Jun 13, 2012	9.71	9.91	9.56	9.59
5333	NYSE	CAE	Tue, Jun 12, 2012	9.69	9.78	9.53	9.71
5332	NYSE	CAE	Mon, Jun 11, 2012	9.52	9.76	9.46	9.49
5331	NYSE	CAE	Fri, Jun 8, 2012	9.36	9.55	9.29	9.53
5330	NYSE	CAE	Thu, Jun 7, 2012	9.59	9.61	9.33	9.38
5329	NYSE	CAE	Wed, Jun 6, 2012	9.54	9.60	9.50	9.54
5328	NYSE	CAE	Tue, Jun 5, 2012	9.41	9.47	9.32	9.36
5327	NYSE	CAE	Mon, Jun 4, 2012	9.66	9.66	9.19	9.36
5326	NYSE	CAE	Fri, Jun 1, 2012	9.62	9.71	9.59	9.65
5325	NYSE	CAE	Thu, May 31, 2012	9.73	9.76	9.61	9.74
5324	NYSE	CAE	Wed, May 30, 2012	9.75	9.77	9.67	9.77
5323	NYSE	CAE	Tue, May 29, 2012	9.89	9.89	9.80	9.80
5322	NYSE	CAE	Fri, May 25, 2012	9.84	9.85	9.75	9.85
5321	NYSE	CAE	Thu, May 24, 2012	9.94	9.98	9.82	9.87
5320	NYSE	CAE	Wed, May 23, 2012	9.98	10.10	9.75	9.89
5319	NYSE	CAE	Tue, May 22, 2012	10.09	10.20	10.01	10.04
5318	NYSE	CAE	Mon, May 21, 2012	10.05	10.22	9.91	10.12
5317	NYSE	CAE	Fri, May 18, 2012	9.94	10.37	9.90	10.05
5316	NYSE	CAE	Thu, May 17, 2012	9.92	9.99	9.80	9.93
5315	NYSE	CAE	Wed, May 16, 2012	9.98	10.01	9.86	9.87
5314	NYSE	CAE	Tue, May 15, 2012	10.13	10.22	9.92	9.96
5313	NYSE	CAE	Mon, May 14, 2012	10.10	10.22	9.97	10.14
5312	NYSE	CAE	Fri, May 11, 2012	10.16	10.40	10.10	10.10
5311	NYSE	CAE	Thu, May 10, 2012	10.13	10.22	10.06	10.09
5310	NYSE	CAE	Wed, May 9, 2012	10.01	10.22	9.97	10.13
5309	NYSE	CAE	Tue, May 8, 2012	10.43	10.43	9.90	10.11
5308	NYSE	CAE	Mon, May 7, 2012	10.39	10.39	10.25	10.38
5307	NYSE	CAE	Fri, May 4, 2012	10.58	10.65	10.37	10.37
5306	NYSE	CAE	Thu, May 3, 2012	10.91	10.91	10.61	10.61
5305	NYSE	CAE	Wed, May 2, 2012	10.83	10.92	10.79	10.92
5304	NYSE	CAE	Tue, May 1, 2012	10.87	10.93	10.82	10.91
5303	NYSE	CAE	Mon, Apr 30, 2012	10.82	10.93	10.79	10.93
5302	NYSE	CAE	Fri, Apr 27, 2012	10.90	10.92	10.74	10.89
5301	NYSE	CAE	Thu, Apr 26, 2012	10.74	10.90	10.70	10.83
5300	NYSE	CAE	Wed, Apr 25, 2012	10.85	10.97	10.67	10.69
5299	NYSE	CAE	Tue, Apr 24, 2012	10.70	10.82	10.67	10.69
5298	NYSE	CAE	Mon, Apr 23, 2012	10.63	10.75	10.50	10.74
5297	NYSE	CAE	Fri, Apr 20, 2012	10.74	10.78	10.68	10.73
5296	NYSE	CAE	Thu, Apr 19, 2012	10.80	10.82	10.63	10.63
5295	NYSE	CAE	Wed, Apr 18, 2012	10.66	10.90	10.64	10.83
5294	NYSE	CAE	Tue, Apr 17, 2012	10.42	10.79	10.40	10.73
5293	NYSE	CAE	Mon, Apr 16, 2012	10.14	10.39	10.14	10.25
5292	NYSE	CAE	Fri, Apr 13, 2012	10.43	10.43	10.02	10.02
5291	NYSE	CAE	Thu, Apr 12, 2012	10.40	10.53	10.31	10.37
5290	NYSE	CAE	Wed, Apr 11, 2012	10.09	10.35	10.07	10.31
5289	NYSE	CAE	Tue, Apr 10, 2012	10.18	10.19	9.93	10.00
5288	NYSE	CAE	Mon, Apr 9, 2012	10.26	10.30	10.18	10.21
5287	NYSE	CAE	Thu, Apr 5, 2012	10.38	10.45	10.23	10.37
5286	NYSE	CAE	Wed, Apr 4, 2012	10.55	10.55	10.37	10.37
5285	NYSE	CAE	Tue, Apr 3, 2012	10.35	10.87	10.35	10.70
5284	NYSE	CAE	Mon, Apr 2, 2012	10.22	10.32	10.14	10.23
5283	NYSE	CAE	Fri, Mar 30, 2012	10.13	10.26	10.11	10.23
5282	NYSE	CAE	Thu, Mar 29, 2012	10.12	10.14	9.95	10.12
5281	NYSE	CAE	Wed, Mar 28, 2012	10.18	10.20	10.09	10.15
5280	NYSE	CAE	Tue, Mar 27, 2012	10.27	10.27	10.09	10.14
5279	NYSE	CAE	Mon, Mar 26, 2012	10.15	10.41	10.14	10.30
5278	NYSE	CAE	Fri, Mar 23, 2012	9.92	10.06	9.88	10.01
5277	NYSE	CAE	Thu, Mar 22, 2012	9.92	9.95	9.85	9.94
5276	NYSE	CAE	Wed, Mar 21, 2012	10.09	10.10	9.98	9.99
5275	NYSE	CAE	Tue, Mar 20, 2012	10.22	10.22	10.08	10.15
5274	NYSE	CAE	Mon, Mar 19, 2012	10.29	10.38	10.14	10.28
5273	NYSE	CAE	Fri, Mar 16, 2012	10.47	10.52	10.23	10.26
5272	NYSE	CAE	Thu, Mar 15, 2012	10.48	10.54	10.43	10.50
5271	NYSE	CAE	Wed, Mar 14, 2012	10.59	10.76	10.48	10.52
5270	NYSE	CAE	Tue, Mar 13, 2012	10.59	10.61	10.53	10.57
5269	NYSE	CAE	Mon, Mar 12, 2012	10.93	10.93	10.54	10.59
5268	NYSE	CAE	Fri, Mar 9, 2012	10.81	11.04	10.73	10.96
5267	NYSE	CAE	Thu, Mar 8, 2012	10.76	11.05	10.76	10.84
5266	NYSE	CAE	Wed, Mar 7, 2012	10.72	10.72	10.47	10.66
5265	NYSE	CAE	Tue, Mar 6, 2012	10.82	10.82	10.54	10.69
5264	NYSE	CAE	Mon, Mar 5, 2012	11.02	11.04	10.89	10.92
5263	NYSE	CAE	Fri, Mar 2, 2012	10.84	11.06	10.82	11.01
5262	NYSE	CAE	Thu, Mar 1, 2012	10.78	10.89	10.77	10.89
5261	NYSE	CAE	Wed, Feb 29, 2012	10.82	10.93	10.72	10.79
5260	NYSE	CAE	Tue, Feb 28, 2012	10.72	10.80	10.67	10.80
5259	NYSE	CAE	Mon, Feb 27, 2012	10.70	10.78	10.70	10.70
5258	NYSE	CAE	Fri, Feb 24, 2012	10.66	10.76	10.63	10.76
5257	NYSE	CAE	Thu, Feb 23, 2012	10.70	10.75	10.62	10.70
5256	NYSE	CAE	Wed, Feb 22, 2012	10.64	10.69	10.49	10.60
5255	NYSE	CAE	Tue, Feb 21, 2012	10.48	10.72	10.48	10.72
5254	NYSE	CAE	Fri, Feb 17, 2012	10.64	10.64	10.42	10.53
5253	NYSE	CAE	Thu, Feb 16, 2012	10.53	10.66	10.45	10.66
5252	NYSE	CAE	Wed, Feb 15, 2012	10.69	10.74	10.47	10.56
5251	NYSE	CAE	Tue, Feb 14, 2012	10.75	10.77	10.60	10.68
5250	NYSE	CAE	Mon, Feb 13, 2012	10.83	10.91	10.64	10.75
5249	NYSE	CAE	Fri, Feb 10, 2012	10.80	10.89	10.67	10.67
5248	NYSE	CAE	Thu, Feb 9, 2012	10.99	11.04	10.91	10.95
5247	NYSE	CAE	Wed, Feb 8, 2012	11.11	11.16	10.87	11.07
5246	NYSE	CAE	Tue, Feb 7, 2012	10.99	11.09	10.95	11.06
5245	NYSE	CAE	Mon, Feb 6, 2012	11.04	11.08	10.98	11.08
5244	NYSE	CAE	Fri, Feb 3, 2012	11.00	11.20	10.95	11.16
5243	NYSE	CAE	Thu, Feb 2, 2012	10.97	11.02	10.88	10.92
5242	NYSE	CAE	Wed, Feb 1, 2012	11.10	11.20	10.88	10.88
5241	NYSE	CAE	Tue, Jan 31, 2012	10.95	11.25	10.95	10.96
5240	NYSE	CAE	Mon, Jan 30, 2012	10.89	10.93	10.81	10.90
5239	NYSE	CAE	Fri, Jan 27, 2012	10.93	11.02	10.93	11.02
5238	NYSE	CAE	Thu, Jan 26, 2012	11.00	11.02	10.79	10.97
5237	NYSE	CAE	Wed, Jan 25, 2012	10.87	11.02	10.79	10.90
5236	NYSE	CAE	Tue, Jan 24, 2012	10.87	11.00	10.80	10.96
5235	NYSE	CAE	Mon, Jan 23, 2012	10.82	11.01	10.82	10.94
5234	NYSE	CAE	Fri, Jan 20, 2012	10.79	10.84	10.73	10.81
5233	NYSE	CAE	Thu, Jan 19, 2012	10.64	10.92	10.57	10.84
5232	NYSE	CAE	Wed, Jan 18, 2012	10.48	10.65	10.45	10.65
5231	NYSE	CAE	Tue, Jan 17, 2012	10.55	10.55	10.41	10.53
5230	NYSE	CAE	Fri, Jan 13, 2012	10.18	10.44	10.18	10.39
5229	NYSE	CAE	Thu, Jan 12, 2012	9.96	10.46	9.96	10.20
5228	NYSE	CAE	Wed, Jan 11, 2012	9.98	9.99	9.88	9.94
5227	NYSE	CAE	Tue, Jan 10, 2012	10.00	10.10	9.95	9.95
5226	NYSE	CAE	Mon, Jan 9, 2012	10.04	10.12	9.95	9.95
5225	NYSE	CAE	Fri, Jan 6, 2012	10.22	10.25	10.04	10.14
5224	NYSE	CAE	Thu, Jan 5, 2012	10.15	10.30	9.99	10.20
5223	NYSE	CAE	Wed, Jan 4, 2012	9.84	10.21	9.80	10.15
5222	NYSE	CAE	Tue, Jan 3, 2012	9.87	9.93	9.85	9.87
5221	NYSE	CAE	Fri, Dec 30, 2011	9.56	9.76	9.56	9.70
5220	NYSE	CAE	Thu, Dec 29, 2011	9.43	9.54	9.27	9.47
5219	NYSE	CAE	Wed, Dec 28, 2011	9.63	9.76	9.45	9.50
5218	NYSE	CAE	Tue, Dec 27, 2011	9.42	9.72	9.41	9.66
5217	NYSE	CAE	Fri, Dec 23, 2011	9.48	9.67	9.47	9.59
5216	NYSE	CAE	Thu, Dec 22, 2011	9.34	9.54	9.30	9.51
5215	NYSE	CAE	Wed, Dec 21, 2011	9.34	9.40	9.15	9.25
5214	NYSE	CAE	Tue, Dec 20, 2011	9.46	9.55	9.38	9.43
5213	NYSE	CAE	Mon, Dec 19, 2011	9.36	9.45	9.31	9.31
5212	NYSE	CAE	Fri, Dec 16, 2011	9.38	9.63	9.26	9.29
5211	NYSE	CAE	Thu, Dec 15, 2011	9.34	9.43	9.29	9.30
5210	NYSE	CAE	Wed, Dec 14, 2011	9.56	9.58	9.16	9.30
5209	NYSE	CAE	Tue, Dec 13, 2011	9.82	9.91	9.55	9.59
5208	NYSE	CAE	Mon, Dec 12, 2011	9.80	9.83	9.71	9.79
5207	NYSE	CAE	Fri, Dec 9, 2011	9.78	9.97	9.78	9.88
5206	NYSE	CAE	Thu, Dec 8, 2011	9.93	9.95	9.65	9.79
5205	NYSE	CAE	Wed, Dec 7, 2011	10.09	10.11	9.97	10.08
5204	NYSE	CAE	Tue, Dec 6, 2011	10.14	10.19	10.06	10.12
5203	NYSE	CAE	Mon, Dec 5, 2011	9.94	10.18	9.94	10.18
5202	NYSE	CAE	Fri, Dec 2, 2011	9.80	9.87	9.66	9.87
5201	NYSE	CAE	Thu, Dec 1, 2011	9.88	9.99	9.63	9.68
5200	NYSE	CAE	Wed, Nov 30, 2011	9.57	9.94	9.57	9.94
5199	NYSE	CAE	Tue, Nov 29, 2011	9.29	9.37	9.29	9.33
5198	NYSE	CAE	Mon, Nov 28, 2011	9.16	9.40	9.16	9.40
5197	NYSE	CAE	Fri, Nov 25, 2011	8.79	8.99	8.79	8.91
5196	NYSE	CAE	Wed, Nov 23, 2011	9.06	9.06	8.80	8.86
5195	NYSE	CAE	Tue, Nov 22, 2011	9.13	9.27	9.09	9.13
5194	NYSE	CAE	Mon, Nov 21, 2011	9.21	9.21	8.92	9.13
5193	NYSE	CAE	Fri, Nov 18, 2011	9.46	9.54	9.25	9.34
5192	NYSE	CAE	Thu, Nov 17, 2011	9.67	9.80	9.35	9.46
5191	NYSE	CAE	Wed, Nov 16, 2011	9.63	9.79	9.63	9.73
5190	NYSE	CAE	Tue, Nov 15, 2011	9.79	9.79	9.67	9.73
5189	NYSE	CAE	Mon, Nov 14, 2011	9.85	9.94	9.81	9.94
5188	NYSE	CAE	Fri, Nov 11, 2011	10.02	10.09	9.81	9.84
5187	NYSE	CAE	Thu, Nov 10, 2011	10.23	10.26	9.86	9.93
5186	NYSE	CAE	Wed, Nov 9, 2011	10.22	10.31	10.16	10.20
5185	NYSE	CAE	Tue, Nov 8, 2011	10.35	10.41	10.27	10.41
5184	NYSE	CAE	Mon, Nov 7, 2011	10.32	10.36	10.21	10.36
5183	NYSE	CAE	Fri, Nov 4, 2011	10.38	10.40	10.27	10.34
5182	NYSE	CAE	Thu, Nov 3, 2011	10.42	10.67	10.21	10.48
5181	NYSE	CAE	Wed, Nov 2, 2011	10.33	10.53	10.29	10.39
5180	NYSE	CAE	Tue, Nov 1, 2011	10.35	10.40	10.13	10.17
5179	NYSE	CAE	Mon, Oct 31, 2011	10.68	11.20	10.68	10.69
5178	NYSE	CAE	Fri, Oct 28, 2011	10.71	10.80	10.67	10.79
5177	NYSE	CAE	Thu, Oct 27, 2011	10.79	10.84	10.54	10.84
5176	NYSE	CAE	Wed, Oct 26, 2011	10.56	10.61	10.45	10.50
5175	NYSE	CAE	Tue, Oct 25, 2011	10.58	10.62	10.44	10.48
5174	NYSE	CAE	Mon, Oct 24, 2011	10.60	10.70	10.53	10.69
5173	NYSE	CAE	Fri, Oct 21, 2011	10.43	10.51	10.40	10.46
5172	NYSE	CAE	Thu, Oct 20, 2011	10.25	10.43	10.16	10.28
5171	NYSE	CAE	Wed, Oct 19, 2011	10.09	10.58	10.09	10.31
5170	NYSE	CAE	Tue, Oct 18, 2011	9.82	10.11	9.75	10.04
5169	NYSE	CAE	Mon, Oct 17, 2011	9.76	9.87	9.75	9.79
5168	NYSE	CAE	Fri, Oct 14, 2011	9.67	9.75	9.54	9.75
5167	NYSE	CAE	Thu, Oct 13, 2011	9.47	9.64	9.39	9.58
5166	NYSE	CAE	Wed, Oct 12, 2011	9.40	9.61	9.38	9.58
5165	NYSE	CAE	Tue, Oct 11, 2011	9.42	9.44	9.21	9.26
5164	NYSE	CAE	Mon, Oct 10, 2011	9.32	9.57	9.32	9.57
5163	NYSE	CAE	Fri, Oct 7, 2011	9.33	9.37	8.99	9.16
5162	NYSE	CAE	Thu, Oct 6, 2011	9.02	9.33	8.96	9.30
5161	NYSE	CAE	Wed, Oct 5, 2011	8.83	9.13	8.79	9.04
5160	NYSE	CAE	Tue, Oct 4, 2011	8.83	8.84	8.50	8.79
5159	NYSE	CAE	Mon, Oct 3, 2011	9.27	9.31	8.79	8.84
5158	NYSE	CAE	Fri, Sep 30, 2011	9.60	9.70	9.31	9.31
5157	NYSE	CAE	Thu, Sep 29, 2011	9.93	9.98	9.63	9.75
5156	NYSE	CAE	Wed, Sep 28, 2011	10.03	10.17	9.82	9.84
5155	NYSE	CAE	Tue, Sep 27, 2011	10.13	10.25	9.93	9.95
5154	NYSE	CAE	Mon, Sep 26, 2011	9.64	9.97	9.60	9.95
5153	NYSE	CAE	Fri, Sep 23, 2011	9.72	9.84	9.63	9.63
5152	NYSE	CAE	Thu, Sep 22, 2011	9.63	9.82	9.49	9.78
5151	NYSE	CAE	Wed, Sep 21, 2011	10.22	10.23	9.99	9.99
5150	NYSE	CAE	Tue, Sep 20, 2011	10.28	10.49	10.21	10.21
5149	NYSE	CAE	Mon, Sep 19, 2011	10.23	10.38	10.21	10.32
5148	NYSE	CAE	Fri, Sep 16, 2011	10.29	10.40	10.26	10.30
5147	NYSE	CAE	Thu, Sep 15, 2011	10.36	10.36	10.23	10.27
5146	NYSE	CAE	Wed, Sep 14, 2011	10.04	10.34	9.95	10.25
5145	NYSE	CAE	Tue, Sep 13, 2011	9.67	10.17	9.67	9.86
5144	NYSE	CAE	Mon, Sep 12, 2011	9.48	9.59	9.35	9.59
5143	NYSE	CAE	Fri, Sep 9, 2011	10.07	10.07	9.65	9.66
5142	NYSE	CAE	Thu, Sep 8, 2011	10.28	10.31	10.10	10.14
5141	NYSE	CAE	Wed, Sep 7, 2011	10.23	10.33	10.21	10.26
5140	NYSE	CAE	Tue, Sep 6, 2011	10.27	10.35	10.05	10.15
5139	NYSE	CAE	Fri, Sep 2, 2011	10.74	10.75	10.42	10.42
5138	NYSE	CAE	Thu, Sep 1, 2011	10.96	11.05	10.86	10.90
5137	NYSE	CAE	Wed, Aug 31, 2011	10.77	10.98	10.67	10.93
5136	NYSE	CAE	Tue, Aug 30, 2011	10.51	10.78	10.51	10.73
5135	NYSE	CAE	Mon, Aug 29, 2011	10.41	10.61	10.38	10.54
5134	NYSE	CAE	Fri, Aug 26, 2011	10.24	10.38	10.13	10.36
5133	NYSE	CAE	Thu, Aug 25, 2011	10.48	10.81	10.23	10.28
5132	NYSE	CAE	Wed, Aug 24, 2011	10.23	10.41	10.12	10.24
5131	NYSE	CAE	Tue, Aug 23, 2011	10.00	10.32	9.99	10.32
5130	NYSE	CAE	Mon, Aug 22, 2011	10.26	10.26	9.75	9.99
5129	NYSE	CAE	Fri, Aug 19, 2011	10.07	10.47	10.00	10.09
5128	NYSE	CAE	Thu, Aug 18, 2011	10.39	10.39	10.05	10.12
5127	NYSE	CAE	Wed, Aug 17, 2011	10.72	10.83	10.42	10.59
5126	NYSE	CAE	Tue, Aug 16, 2011	10.75	10.78	10.63	10.67
5125	NYSE	CAE	Mon, Aug 15, 2011	10.88	11.01	10.69	10.83
5124	NYSE	CAE	Fri, Aug 12, 2011	11.14	11.14	10.28	10.79
5123	NYSE	CAE	Thu, Aug 11, 2011	11.38	11.38	10.63	11.06
5122	NYSE	CAE	Wed, Aug 10, 2011	11.90	12.09	11.47	11.55
5121	NYSE	CAE	Tue, Aug 9, 2011	11.14	11.97	11.10	11.97
5120	NYSE	CAE	Mon, Aug 8, 2011	11.53	11.53	11.00	11.09
5119	NYSE	CAE	Fri, Aug 5, 2011	12.19	12.29	11.55	11.85
5118	NYSE	CAE	Thu, Aug 4, 2011	12.64	12.70	12.13	12.25
5117	NYSE	CAE	Wed, Aug 3, 2011	12.80	12.86	12.69	12.79
5116	NYSE	CAE	Tue, Aug 2, 2011	13.03	13.09	12.79	12.81
5115	NYSE	CAE	Mon, Aug 1, 2011	13.31	13.31	12.95	13.12
5114	NYSE	CAE	Fri, Jul 29, 2011	12.67	13.22	12.67	13.20
5113	NYSE	CAE	Thu, Jul 28, 2011	12.80	12.97	12.80	12.85
5112	NYSE	CAE	Wed, Jul 27, 2011	13.04	13.04	12.76	12.79
5111	NYSE	CAE	Tue, Jul 26, 2011	13.24	13.27	12.99	13.07
5110	NYSE	CAE	Mon, Jul 25, 2011	13.22	13.30	13.22	13.23
5109	NYSE	CAE	Fri, Jul 22, 2011	13.22	13.29	13.05	13.24
5108	NYSE	CAE	Thu, Jul 21, 2011	13.20	13.29	13.13	13.21
5107	NYSE	CAE	Wed, Jul 20, 2011	13.13	13.20	13.12	13.17
5106	NYSE	CAE	Tue, Jul 19, 2011	13.07	13.12	13.02	13.12
5105	NYSE	CAE	Mon, Jul 18, 2011	13.05	13.05	12.91	12.95
5104	NYSE	CAE	Fri, Jul 15, 2011	12.96	13.17	12.96	13.13
5103	NYSE	CAE	Thu, Jul 14, 2011	12.94	13.06	12.85	12.90
5102	NYSE	CAE	Wed, Jul 13, 2011	12.72	12.91	12.59	12.85
5101	NYSE	CAE	Tue, Jul 12, 2011	12.84	12.86	12.61	12.69
5100	NYSE	CAE	Mon, Jul 11, 2011	13.11	13.11	12.87	12.91
5099	NYSE	CAE	Fri, Jul 8, 2011	13.34	13.39	13.17	13.25
5098	NYSE	CAE	Thu, Jul 7, 2011	13.48	13.50	13.42	13.42
5097	NYSE	CAE	Wed, Jul 6, 2011	13.32	13.38	13.17	13.34
5096	NYSE	CAE	Tue, Jul 5, 2011	13.53	13.54	13.30	13.34
5095	NYSE	CAE	Fri, Jul 1, 2011	13.43	13.62	13.35	13.59
5094	NYSE	CAE	Thu, Jun 30, 2011	13.34	13.50	13.29	13.46
5093	NYSE	CAE	Wed, Jun 29, 2011	13.38	13.43	13.22	13.30
5092	NYSE	CAE	Tue, Jun 28, 2011	12.94	13.32	12.94	13.28
5091	NYSE	CAE	Mon, Jun 27, 2011	12.93	13.07	12.87	12.93
5090	NYSE	CAE	Fri, Jun 24, 2011	12.99	12.99	12.86	12.90
5089	NYSE	CAE	Thu, Jun 23, 2011	12.95	13.00	12.68	13.00
5088	NYSE	CAE	Wed, Jun 22, 2011	13.31	13.31	13.06	13.08
5087	NYSE	CAE	Tue, Jun 21, 2011	12.87	13.43	12.85	13.35
5086	NYSE	CAE	Mon, Jun 20, 2011	12.26	12.80	12.26	12.76
5085	NYSE	CAE	Fri, Jun 17, 2011	12.42	12.42	12.16	12.30
5084	NYSE	CAE	Thu, Jun 16, 2011	12.47	12.50	12.24	12.33
5083	NYSE	CAE	Wed, Jun 15, 2011	12.50	12.51	12.35	12.48
5082	NYSE	CAE	Tue, Jun 14, 2011	12.51	12.63	12.47	12.56
5081	NYSE	CAE	Mon, Jun 13, 2011	12.38	12.45	12.28	12.41
5080	NYSE	CAE	Fri, Jun 10, 2011	12.53	12.53	12.37	12.41
5079	NYSE	CAE	Thu, Jun 9, 2011	12.55	12.68	12.48	12.59
5078	NYSE	CAE	Wed, Jun 8, 2011	12.53	12.57	12.48	12.50
5077	NYSE	CAE	Tue, Jun 7, 2011	12.60	12.71	12.59	12.59
5076	NYSE	CAE	Mon, Jun 6, 2011	12.58	12.62	12.39	12.50
5075	NYSE	CAE	Fri, Jun 3, 2011	12.58	12.62	12.48	12.62
5074	NYSE	CAE	Thu, Jun 2, 2011	12.76	12.76	12.64	12.70
5073	NYSE	CAE	Wed, Jun 1, 2011	12.80	12.89	12.69	12.76
5072	NYSE	CAE	Tue, May 31, 2011	12.91	12.94	12.76	12.84
5071	NYSE	CAE	Fri, May 27, 2011	12.82	12.83	12.74	12.76
5070	NYSE	CAE	Thu, May 26, 2011	12.79	12.93	12.77	12.80
5069	NYSE	CAE	Wed, May 25, 2011	12.76	12.84	12.59	12.81
5068	NYSE	CAE	Tue, May 24, 2011	12.81	12.87	12.69	12.78
5067	NYSE	CAE	Mon, May 23, 2011	12.91	12.94	12.70	12.78
5066	NYSE	CAE	Fri, May 20, 2011	12.96	13.05	12.79	13.05
5065	NYSE	CAE	Thu, May 19, 2011	13.19	13.19	12.88	12.99
5064	NYSE	CAE	Wed, May 18, 2011	13.08	13.14	12.95	13.01
5063	NYSE	CAE	Tue, May 17, 2011	13.05	13.10	12.95	13.07
5062	NYSE	CAE	Mon, May 16, 2011	13.23	13.24	13.09	13.12
5061	NYSE	CAE	Fri, May 13, 2011	13.47	13.52	13.27	13.31
5060	NYSE	CAE	Thu, May 12, 2011	13.26	13.54	13.25	13.54
5059	NYSE	CAE	Wed, May 11, 2011	13.23	13.43	13.23	13.35
5058	NYSE	CAE	Tue, May 10, 2011	13.21	13.24	13.11	13.24
5057	NYSE	CAE	Mon, May 9, 2011	12.99	13.23	12.97	13.16
5056	NYSE	CAE	Fri, May 6, 2011	13.00	13.19	12.88	12.99
5055	NYSE	CAE	Thu, May 5, 2011	12.91	12.94	12.82	12.87
5054	NYSE	CAE	Wed, May 4, 2011	13.22	13.22	12.98	13.03
5053	NYSE	CAE	Tue, May 3, 2011	13.39	13.39	13.13	13.23
5052	NYSE	CAE	Mon, May 2, 2011	13.39	13.47	13.33	13.42
5051	NYSE	CAE	Fri, Apr 29, 2011	13.38	13.47	13.23	13.37
5050	NYSE	CAE	Thu, Apr 28, 2011	13.48	13.64	13.44	13.51
5049	NYSE	CAE	Wed, Apr 27, 2011	13.24	13.58	13.24	13.50
5048	NYSE	CAE	Tue, Apr 26, 2011	13.09	13.25	13.06	13.21
5047	NYSE	CAE	Mon, Apr 25, 2011	13.08	13.09	13.03	13.04
5046	NYSE	CAE	Thu, Apr 21, 2011	13.18	13.19	12.96	13.05
5045	NYSE	CAE	Wed, Apr 20, 2011	13.14	13.18	13.07	13.09
5044	NYSE	CAE	Tue, Apr 19, 2011	12.93	13.09	12.92	12.99
5043	NYSE	CAE	Mon, Apr 18, 2011	12.80	12.88	12.75	12.88
5042	NYSE	CAE	Fri, Apr 15, 2011	12.96	13.04	12.89	12.97
5041	NYSE	CAE	Thu, Apr 14, 2011	12.87	13.03	12.85	13.00
5040	NYSE	CAE	Wed, Apr 13, 2011	12.92	13.02	12.77	12.95
5039	NYSE	CAE	Tue, Apr 12, 2011	12.85	12.89	12.74	12.82
5038	NYSE	CAE	Mon, Apr 11, 2011	13.14	13.14	12.86	12.94
5037	NYSE	CAE	Fri, Apr 8, 2011	13.26	13.27	13.09	13.13
5036	NYSE	CAE	Thu, Apr 7, 2011	13.29	13.30	13.17	13.19
5035	NYSE	CAE	Wed, Apr 6, 2011	13.37	13.37	13.21	13.30
5034	NYSE	CAE	Tue, Apr 5, 2011	13.28	13.40	13.25	13.31
5033	NYSE	CAE	Mon, Apr 4, 2011	13.43	13.43	13.30	13.33
5032	NYSE	CAE	Fri, Apr 1, 2011	13.36	13.49	13.25	13.43
5031	NYSE	CAE	Thu, Mar 31, 2011	13.17	13.39	13.13	13.30
5030	NYSE	CAE	Wed, Mar 30, 2011	12.67	13.24	12.67	13.16
5029	NYSE	CAE	Tue, Mar 29, 2011	12.63	12.67	12.57	12.62
5028	NYSE	CAE	Mon, Mar 28, 2011	12.79	12.91	12.62	12.63
5027	NYSE	CAE	Fri, Mar 25, 2011	12.94	12.97	12.73	12.79
5026	NYSE	CAE	Thu, Mar 24, 2011	12.67	12.98	12.67	12.91
5025	NYSE	CAE	Wed, Mar 23, 2011	12.71	12.71	12.59	12.65
5024	NYSE	CAE	Tue, Mar 22, 2011	12.82	12.82	12.64	12.72
5023	NYSE	CAE	Mon, Mar 21, 2011	12.89	13.04	12.81	12.81
5022	NYSE	CAE	Fri, Mar 18, 2011	12.92	12.94	12.70	12.79
5021	NYSE	CAE	Thu, Mar 17, 2011	12.77	12.84	12.72	12.81
5020	NYSE	CAE	Wed, Mar 16, 2011	12.78	12.78	12.45	12.60
5019	NYSE	CAE	Tue, Mar 15, 2011	12.82	12.87	12.68	12.81
5018	NYSE	CAE	Mon, Mar 14, 2011	13.00	13.16	13.00	13.14
5017	NYSE	CAE	Fri, Mar 11, 2011	12.71	13.16	12.71	13.13
5016	NYSE	CAE	Thu, Mar 10, 2011	12.91	13.01	12.82	12.99
5015	NYSE	CAE	Wed, Mar 9, 2011	13.08	13.17	13.06	13.14
5014	NYSE	CAE	Tue, Mar 8, 2011	13.00	13.13	12.97	13.05
5013	NYSE	CAE	Mon, Mar 7, 2011	13.12	13.15	12.94	12.97
5012	NYSE	CAE	Fri, Mar 4, 2011	13.14	13.26	13.10	13.14
5011	NYSE	CAE	Thu, Mar 3, 2011	12.80	13.18	12.75	13.12
5010	NYSE	CAE	Wed, Mar 2, 2011	12.87	12.92	12.78	12.80
5009	NYSE	CAE	Tue, Mar 1, 2011	12.81	12.87	12.70	12.77
5008	NYSE	CAE	Mon, Feb 28, 2011	12.73	12.93	12.73	12.80
5007	NYSE	CAE	Fri, Feb 25, 2011	12.53	12.86	12.49	12.79
5006	NYSE	CAE	Thu, Feb 24, 2011	12.72	12.79	12.42	12.59
5005	NYSE	CAE	Wed, Feb 23, 2011	12.93	12.94	12.59	12.74
5004	NYSE	CAE	Tue, Feb 22, 2011	13.03	13.21	12.84	12.95
5003	NYSE	CAE	Fri, Feb 18, 2011	13.31	13.32	13.10	13.13
5002	NYSE	CAE	Thu, Feb 17, 2011	12.99	13.30	12.99	13.29
5001	NYSE	CAE	Wed, Feb 16, 2011	12.92	13.12	12.92	12.99
5000	NYSE	CAE	Tue, Feb 15, 2011	12.83	12.93	12.82	12.90
4999	NYSE	CAE	Mon, Feb 14, 2011	12.89	12.95	12.77	12.82
4998	NYSE	CAE	Fri, Feb 11, 2011	12.78	12.95	12.73	12.88
4997	NYSE	CAE	Thu, Feb 10, 2011	13.01	13.10	12.48	12.81
4996	NYSE	CAE	Wed, Feb 9, 2011	13.44	13.44	13.20	13.21
4995	NYSE	CAE	Tue, Feb 8, 2011	13.21	13.39	13.15	13.35
4994	NYSE	CAE	Mon, Feb 7, 2011	13.23	13.35	13.18	13.22
4993	NYSE	CAE	Fri, Feb 4, 2011	13.32	13.35	13.15	13.25
4992	NYSE	CAE	Thu, Feb 3, 2011	13.18	13.28	13.12	13.24
4991	NYSE	CAE	Wed, Feb 2, 2011	13.14	13.25	13.04	13.15
4990	NYSE	CAE	Tue, Feb 1, 2011	12.82	13.17	12.75	13.14
4989	NYSE	CAE	Mon, Jan 31, 2011	12.60	12.75	12.57	12.75
4988	NYSE	CAE	Fri, Jan 28, 2011	12.76	12.86	12.58	12.65
4987	NYSE	CAE	Thu, Jan 27, 2011	12.80	12.87	12.71	12.80
4986	NYSE	CAE	Wed, Jan 26, 2011	12.51	12.80	12.51	12.77
4985	NYSE	CAE	Tue, Jan 25, 2011	12.35	12.54	12.35	12.47
4984	NYSE	CAE	Mon, Jan 24, 2011	12.45	12.50	12.28	12.42
4983	NYSE	CAE	Fri, Jan 21, 2011	12.53	12.64	12.43	12.47
4982	NYSE	CAE	Thu, Jan 20, 2011	12.36	12.51	12.30	12.41
4981	NYSE	CAE	Wed, Jan 19, 2011	12.41	12.49	12.33	12.48
4980	NYSE	CAE	Tue, Jan 18, 2011	12.30	12.54	12.30	12.44
4979	NYSE	CAE	Fri, Jan 14, 2011	12.08	12.27	12.08	12.22
4978	NYSE	CAE	Thu, Jan 13, 2011	12.39	12.39	12.08	12.15
4977	NYSE	CAE	Wed, Jan 12, 2011	12.46	12.52	12.41	12.45
4976	NYSE	CAE	Tue, Jan 11, 2011	12.33	12.43	12.19	12.39
4975	NYSE	CAE	Mon, Jan 10, 2011	11.93	12.30	11.82	12.25
4974	NYSE	CAE	Fri, Jan 7, 2011	11.80	11.96	11.74	11.92
4973	NYSE	CAE	Thu, Jan 6, 2011	11.49	11.80	11.47	11.76
4972	NYSE	CAE	Wed, Jan 5, 2011	11.42	11.54	11.39	11.43
4971	NYSE	CAE	Tue, Jan 4, 2011	11.53	11.62	11.40	11.40
4970	NYSE	CAE	Mon, Jan 3, 2011	11.65	11.65	11.42	11.48
4969	NYSE	CAE	Fri, Dec 31, 2010	11.37	11.66	11.37	11.53
4968	NYSE	CAE	Thu, Dec 30, 2010	11.40	11.44	11.33	11.37
4967	NYSE	CAE	Wed, Dec 29, 2010	11.50	11.50	11.40	11.44
4966	NYSE	CAE	Tue, Dec 28, 2010	11.48	11.58	11.41	11.51
4965	NYSE	CAE	Mon, Dec 27, 2010	11.40	11.48	11.33	11.48
4964	NYSE	CAE	Thu, Dec 23, 2010	11.33	11.50	11.27	11.32
4963	NYSE	CAE	Wed, Dec 22, 2010	11.48	11.48	11.23	11.28
4962	NYSE	CAE	Tue, Dec 21, 2010	11.25	11.50	11.25	11.40
4961	NYSE	CAE	Mon, Dec 20, 2010	11.21	11.46	11.13	11.23
4960	NYSE	CAE	Fri, Dec 17, 2010	11.14	11.20	10.97	11.20
4959	NYSE	CAE	Thu, Dec 16, 2010	11.32	11.32	11.14	11.17
4958	NYSE	CAE	Wed, Dec 15, 2010	11.44	11.44	11.27	11.31
4957	NYSE	CAE	Tue, Dec 14, 2010	11.56	11.66	11.36	11.44
4956	NYSE	CAE	Mon, Dec 13, 2010	11.44	11.56	11.44	11.54
4955	NYSE	CAE	Fri, Dec 10, 2010	11.44	11.44	11.27	11.38
4954	NYSE	CAE	Thu, Dec 9, 2010	11.42	11.47	11.37	11.45
4953	NYSE	CAE	Wed, Dec 8, 2010	11.43	11.48	11.26	11.26
4952	NYSE	CAE	Tue, Dec 7, 2010	11.50	11.51	11.29	11.43
4951	NYSE	CAE	Mon, Dec 6, 2010	11.21	11.35	11.08	11.35
4950	NYSE	CAE	Fri, Dec 3, 2010	11.41	11.41	11.10	11.24
4949	NYSE	CAE	Thu, Dec 2, 2010	11.57	11.57	11.37	11.45
4948	NYSE	CAE	Wed, Dec 1, 2010	11.17	11.33	11.12	11.29
4947	NYSE	CAE	Tue, Nov 30, 2010	10.76	11.15	10.76	11.02
4946	NYSE	CAE	Mon, Nov 29, 2010	10.97	11.13	10.94	11.02
4945	NYSE	CAE	Fri, Nov 26, 2010	10.84	11.00	10.83	10.98
4944	NYSE	CAE	Wed, Nov 24, 2010	10.82	10.96	10.82	10.95
4943	NYSE	CAE	Tue, Nov 23, 2010	10.82	10.89	10.64	10.70
4942	NYSE	CAE	Mon, Nov 22, 2010	11.06	11.07	10.82	10.90
4941	NYSE	CAE	Fri, Nov 19, 2010	11.04	11.09	10.94	11.03
4940	NYSE	CAE	Thu, Nov 18, 2010	10.94	11.11	10.94	11.09
4939	NYSE	CAE	Wed, Nov 17, 2010	10.73	10.83	10.73	10.79
4938	NYSE	CAE	Tue, Nov 16, 2010	10.89	10.91	10.67	10.78
4937	NYSE	CAE	Mon, Nov 15, 2010	10.95	11.13	10.93	11.01
4936	NYSE	CAE	Fri, Nov 12, 2010	11.24	11.24	10.87	10.95
4935	NYSE	CAE	Thu, Nov 11, 2010	11.62	11.62	11.25	11.29
4934	NYSE	CAE	Wed, Nov 10, 2010	11.31	11.72	11.26	11.72
4933	NYSE	CAE	Tue, Nov 9, 2010	11.22	11.32	11.19	11.22
4932	NYSE	CAE	Mon, Nov 8, 2010	11.43	11.43	11.18	11.26
4931	NYSE	CAE	Fri, Nov 5, 2010	11.39	11.47	11.34	11.45
4930	NYSE	CAE	Thu, Nov 4, 2010	11.30	11.38	11.26	11.35
4929	NYSE	CAE	Wed, Nov 3, 2010	11.32	11.44	11.14	11.24
4928	NYSE	CAE	Tue, Nov 2, 2010	11.35	11.50	11.27	11.33
4927	NYSE	CAE	Mon, Nov 1, 2010	11.27	11.39	11.23	11.29
4926	NYSE	CAE	Fri, Oct 29, 2010	10.94	11.25	10.93	11.19
4925	NYSE	CAE	Thu, Oct 28, 2010	10.82	10.96	10.77	10.94
4924	NYSE	CAE	Wed, Oct 27, 2010	10.69	10.71	10.57	10.69
4923	NYSE	CAE	Tue, Oct 26, 2010	10.78	10.82	10.59	10.72
4922	NYSE	CAE	Mon, Oct 25, 2010	10.95	10.96	10.82	10.86
4921	NYSE	CAE	Fri, Oct 22, 2010	10.81	10.90	10.67	10.79
4920	NYSE	CAE	Thu, Oct 21, 2010	10.96	11.08	10.76	10.85
4919	NYSE	CAE	Wed, Oct 20, 2010	10.81	10.94	10.78	10.92
4918	NYSE	CAE	Tue, Oct 19, 2010	10.54	11.00	10.52	10.82
4917	NYSE	CAE	Mon, Oct 18, 2010	10.89	10.89	10.59	10.75
4916	NYSE	CAE	Fri, Oct 15, 2010	11.27	11.27	10.89	10.89
4915	NYSE	CAE	Thu, Oct 14, 2010	11.59	11.62	11.18	11.23
4914	NYSE	CAE	Wed, Oct 13, 2010	11.32	11.67	11.30	11.49
4913	NYSE	CAE	Tue, Oct 12, 2010	10.87	11.17	10.74	11.17
4912	NYSE	CAE	Mon, Oct 11, 2010	10.95	10.95	10.80	10.80
4911	NYSE	CAE	Fri, Oct 8, 2010	10.62	11.02	10.62	10.88
4910	NYSE	CAE	Thu, Oct 7, 2010	10.56	10.67	10.38	10.51
4909	NYSE	CAE	Wed, Oct 6, 2010	10.61	10.65	10.50	10.57
4908	NYSE	CAE	Tue, Oct 5, 2010	10.47	10.66	10.40	10.54
4907	NYSE	CAE	Mon, Oct 4, 2010	10.31	10.52	10.31	10.42
4906	NYSE	CAE	Fri, Oct 1, 2010	10.38	10.50	10.33	10.36
4905	NYSE	CAE	Thu, Sep 30, 2010	10.50	10.55	10.27	10.31
4904	NYSE	CAE	Wed, Sep 29, 2010	10.42	10.42	10.27	10.36
4903	NYSE	CAE	Tue, Sep 28, 2010	10.19	10.37	10.09	10.30
4902	NYSE	CAE	Mon, Sep 27, 2010	10.39	10.57	10.24	10.24
4901	NYSE	CAE	Fri, Sep 24, 2010	10.30	10.50	10.30	10.33
4900	NYSE	CAE	Thu, Sep 23, 2010	10.42	10.47	10.26	10.28
4899	NYSE	CAE	Wed, Sep 22, 2010	10.64	10.67	10.30	10.48
4898	NYSE	CAE	Tue, Sep 21, 2010	10.46	10.73	10.19	10.72
4897	NYSE	CAE	Mon, Sep 20, 2010	10.07	10.43	10.03	10.40
4896	NYSE	CAE	Fri, Sep 17, 2010	10.17	10.17	10.02	10.02
4895	NYSE	CAE	Thu, Sep 16, 2010	10.13	10.20	10.13	10.17
4894	NYSE	CAE	Wed, Sep 15, 2010	10.04	10.17	10.00	10.11
4893	NYSE	CAE	Tue, Sep 14, 2010	10.17	10.20	10.12	10.12
4892	NYSE	CAE	Mon, Sep 13, 2010	10.16	10.20	10.08	10.15
4891	NYSE	CAE	Fri, Sep 10, 2010	10.11	10.20	10.05	10.06
4890	NYSE	CAE	Thu, Sep 9, 2010	10.20	10.26	9.96	10.07
4889	NYSE	CAE	Wed, Sep 8, 2010	9.94	10.22	9.94	10.20
4888	NYSE	CAE	Tue, Sep 7, 2010	9.83	9.93	9.83	9.87
4887	NYSE	CAE	Fri, Sep 3, 2010	9.74	9.85	9.70	9.84
4886	NYSE	CAE	Thu, Sep 2, 2010	9.71	9.72	9.63	9.72
4885	NYSE	CAE	Wed, Sep 1, 2010	9.53	9.73	9.51	9.66
4884	NYSE	CAE	Tue, Aug 31, 2010	9.41	9.53	9.31	9.43
4883	NYSE	CAE	Mon, Aug 30, 2010	9.49	9.55	9.42	9.50
4882	NYSE	CAE	Fri, Aug 27, 2010	9.39	9.63	9.38	9.56
4881	NYSE	CAE	Thu, Aug 26, 2010	9.46	9.50	9.31	9.40
4880	NYSE	CAE	Wed, Aug 25, 2010	9.21	9.41	9.16	9.37
4879	NYSE	CAE	Tue, Aug 24, 2010	9.40	9.40	9.22	9.30
4878	NYSE	CAE	Mon, Aug 23, 2010	9.62	9.64	9.44	9.46
4877	NYSE	CAE	Fri, Aug 20, 2010	9.61	9.61	9.49	9.58
4876	NYSE	CAE	Thu, Aug 19, 2010	9.62	9.68	9.56	9.63
4875	NYSE	CAE	Wed, Aug 18, 2010	9.67	9.78	9.58	9.74
4874	NYSE	CAE	Tue, Aug 17, 2010	9.65	9.70	9.60	9.63
4873	NYSE	CAE	Mon, Aug 16, 2010	9.67	9.68	9.51	9.53
4872	NYSE	CAE	Fri, Aug 13, 2010	9.45	9.77	9.45	9.76
4871	NYSE	CAE	Thu, Aug 12, 2010	9.38	9.46	9.34	9.43
4870	NYSE	CAE	Wed, Aug 11, 2010	9.68	9.70	9.47	9.47
4869	NYSE	CAE	Tue, Aug 10, 2010	9.93	9.93	9.68	9.74
4868	NYSE	CAE	Mon, Aug 9, 2010	9.98	10.20	9.98	10.07
4867	NYSE	CAE	Fri, Aug 6, 2010	9.84	10.00	9.84	9.98
4866	NYSE	CAE	Thu, Aug 5, 2010	9.80	9.97	9.80	9.90
4865	NYSE	CAE	Wed, Aug 4, 2010	9.49	9.90	9.45	9.89
4864	NYSE	CAE	Tue, Aug 3, 2010	9.48	9.61	9.47	9.49
4863	NYSE	CAE	Mon, Aug 2, 2010	9.70	9.70	9.37	9.54
4862	NYSE	CAE	Fri, Jul 30, 2010	9.42	9.56	9.36	9.54
4861	NYSE	CAE	Thu, Jul 29, 2010	9.48	9.50	9.31	9.47
4860	NYSE	CAE	Wed, Jul 28, 2010	9.52	9.53	9.34	9.43
4859	NYSE	CAE	Tue, Jul 27, 2010	9.72	9.78	9.48	9.57
4858	NYSE	CAE	Mon, Jul 26, 2010	9.65	9.78	9.54	9.62
4857	NYSE	CAE	Fri, Jul 23, 2010	9.57	9.63	9.44	9.61
4856	NYSE	CAE	Thu, Jul 22, 2010	9.40	9.61	9.39	9.55
4855	NYSE	CAE	Wed, Jul 21, 2010	9.50	9.53	9.24	9.27
4854	NYSE	CAE	Tue, Jul 20, 2010	9.25	9.50	9.16	9.45
4853	NYSE	CAE	Mon, Jul 19, 2010	9.23	9.29	9.17	9.25
4852	NYSE	CAE	Fri, Jul 16, 2010	9.42	9.42	9.19	9.23
4851	NYSE	CAE	Thu, Jul 15, 2010	9.41	9.51	9.35	9.51
4850	NYSE	CAE	Wed, Jul 14, 2010	9.48	9.48	9.34	9.36
4849	NYSE	CAE	Tue, Jul 13, 2010	9.42	9.63	9.42	9.50
4848	NYSE	CAE	Mon, Jul 12, 2010	9.24	9.42	9.24	9.35
4847	NYSE	CAE	Fri, Jul 9, 2010	9.17	9.36	9.17	9.33
4846	NYSE	CAE	Thu, Jul 8, 2010	9.05	9.23	9.05	9.17
4845	NYSE	CAE	Wed, Jul 7, 2010	8.93	9.05	8.88	9.04
4844	NYSE	CAE	Tue, Jul 6, 2010	8.86	9.10	8.83	8.84
4843	NYSE	CAE	Fri, Jul 2, 2010	8.70	8.91	8.69	8.83
4842	NYSE	CAE	Thu, Jul 1, 2010	8.63	8.69	8.58	8.69
4841	NYSE	CAE	Wed, Jun 30, 2010	8.78	8.87	8.66	8.72
4840	NYSE	CAE	Tue, Jun 29, 2010	9.18	9.18	8.80	8.87
4839	NYSE	CAE	Mon, Jun 28, 2010	9.11	9.27	9.06	9.24
4838	NYSE	CAE	Fri, Jun 25, 2010	9.13	9.21	9.09	9.12
4837	NYSE	CAE	Thu, Jun 24, 2010	9.15	9.22	8.99	9.09
4836	NYSE	CAE	Wed, Jun 23, 2010	9.19	9.19	9.11	9.18
4835	NYSE	CAE	Tue, Jun 22, 2010	9.51	9.51	9.14	9.18
4834	NYSE	CAE	Mon, Jun 21, 2010	9.57	9.66	9.46	9.47
4833	NYSE	CAE	Fri, Jun 18, 2010	9.16	9.51	9.16	9.49
4832	NYSE	CAE	Thu, Jun 17, 2010	9.22	9.32	9.15	9.22
4831	NYSE	CAE	Wed, Jun 16, 2010	9.15	9.41	9.15	9.31
4830	NYSE	CAE	Tue, Jun 15, 2010	9.11	9.30	9.09	9.22
4829	NYSE	CAE	Mon, Jun 14, 2010	9.27	9.32	8.99	9.06
4828	NYSE	CAE	Fri, Jun 11, 2010	9.06	9.26	9.06	9.20
4827	NYSE	CAE	Thu, Jun 10, 2010	8.95	9.14	8.95	9.01
4826	NYSE	CAE	Wed, Jun 9, 2010	8.89	9.02	8.85	8.94
4825	NYSE	CAE	Tue, Jun 8, 2010	8.82	8.85	8.61	8.78
4824	NYSE	CAE	Mon, Jun 7, 2010	8.88	8.94	8.76	8.76
4823	NYSE	CAE	Fri, Jun 4, 2010	8.99	9.03	8.80	8.84
4822	NYSE	CAE	Thu, Jun 3, 2010	9.12	9.28	9.03	9.14
4821	NYSE	CAE	Wed, Jun 2, 2010	8.84	9.07	8.83	9.05
4820	NYSE	CAE	Tue, Jun 1, 2010	9.00	9.02	8.75	8.75
4819	NYSE	CAE	Fri, May 28, 2010	9.16	9.18	8.92	9.17
4818	NYSE	CAE	Thu, May 27, 2010	9.06	9.24	9.03	9.11
4817	NYSE	CAE	Wed, May 26, 2010	8.76	9.00	8.73	8.89
4816	NYSE	CAE	Tue, May 25, 2010	8.71	8.75	8.41	8.75
4815	NYSE	CAE	Mon, May 24, 2010	8.85	9.13	8.65	8.92
4814	NYSE	CAE	Fri, May 21, 2010	8.61	8.98	8.55	8.81
4813	NYSE	CAE	Thu, May 20, 2010	9.14	9.14	8.79	8.84
4812	NYSE	CAE	Wed, May 19, 2010	9.16	9.29	9.07	9.24
4811	NYSE	CAE	Tue, May 18, 2010	9.28	9.42	9.22	9.22
4810	NYSE	CAE	Mon, May 17, 2010	9.36	9.37	9.13	9.23
4809	NYSE	CAE	Fri, May 14, 2010	9.42	9.58	9.12	9.26
4808	NYSE	CAE	Thu, May 13, 2010	9.59	9.61	9.19	9.45
4807	NYSE	CAE	Wed, May 12, 2010	9.32	9.59	9.32	9.55
4806	NYSE	CAE	Tue, May 11, 2010	9.25	9.46	9.21	9.23
4805	NYSE	CAE	Mon, May 10, 2010	8.96	9.33	8.96	9.28
4804	NYSE	CAE	Fri, May 7, 2010	9.04	9.04	8.73	8.92
4803	NYSE	CAE	Thu, May 6, 2010	9.02	9.22	8.62	8.95
4802	NYSE	CAE	Wed, May 5, 2010	8.89	9.02	8.74	8.96
4801	NYSE	CAE	Tue, May 4, 2010	9.26	9.26	8.96	8.99
4800	NYSE	CAE	Mon, May 3, 2010	9.18	9.33	9.17	9.33
4799	NYSE	CAE	Fri, Apr 30, 2010	9.44	9.44	9.08	9.15
4798	NYSE	CAE	Thu, Apr 29, 2010	9.41	9.49	9.32	9.44
4797	NYSE	CAE	Wed, Apr 28, 2010	9.33	9.40	9.20	9.35
4796	NYSE	CAE	Tue, Apr 27, 2010	9.65	9.69	9.25	9.28
4795	NYSE	CAE	Mon, Apr 26, 2010	9.78	9.82	9.70	9.72
4794	NYSE	CAE	Fri, Apr 23, 2010	9.79	9.85	9.73	9.83
4793	NYSE	CAE	Thu, Apr 22, 2010	9.87	9.87	9.76	9.84
4792	NYSE	CAE	Wed, Apr 21, 2010	9.84	9.90	9.64	9.84
4791	NYSE	CAE	Tue, Apr 20, 2010	9.65	9.92	9.65	9.84
4790	NYSE	CAE	Mon, Apr 19, 2010	9.56	9.75	9.43	9.56
4789	NYSE	CAE	Fri, Apr 16, 2010	9.85	9.91	9.70	9.78
4788	NYSE	CAE	Thu, Apr 15, 2010	9.91	10.02	9.87	9.89
4787	NYSE	CAE	Wed, Apr 14, 2010	9.83	9.99	9.83	9.92
4786	NYSE	CAE	Tue, Apr 13, 2010	9.94	10.00	9.79	9.94
4785	NYSE	CAE	Mon, Apr 12, 2010	10.00	10.01	9.90	9.94
4784	NYSE	CAE	Fri, Apr 9, 2010	10.17	10.18	9.97	10.04
4783	NYSE	CAE	Thu, Apr 8, 2010	10.18	10.28	10.03	10.21
4782	NYSE	CAE	Wed, Apr 7, 2010	10.18	10.24	10.03	10.15
4781	NYSE	CAE	Tue, Apr 6, 2010	10.24	10.42	10.21	10.28
4780	NYSE	CAE	Mon, Apr 5, 2010	10.09	10.28	10.09	10.19
4779	NYSE	CAE	Thu, Apr 1, 2010	9.83	10.09	9.78	10.01
4778	NYSE	CAE	Wed, Mar 31, 2010	9.95	9.95	9.66	9.78
4777	NYSE	CAE	Tue, Mar 30, 2010	9.72	9.89	9.71	9.80
4776	NYSE	CAE	Mon, Mar 29, 2010	9.66	9.85	9.66	9.78
4775	NYSE	CAE	Fri, Mar 26, 2010	9.60	9.69	9.51	9.69
4774	NYSE	CAE	Thu, Mar 25, 2010	9.66	9.77	9.59	9.62
4773	NYSE	CAE	Wed, Mar 24, 2010	9.50	9.77	9.40	9.51
4772	NYSE	CAE	Tue, Mar 23, 2010	9.38	9.53	9.32	9.52
4771	NYSE	CAE	Mon, Mar 22, 2010	9.20	9.38	9.16	9.36
4770	NYSE	CAE	Fri, Mar 19, 2010	9.29	9.41	9.26	9.34
4769	NYSE	CAE	Thu, Mar 18, 2010	9.15	9.34	9.09	9.25
4768	NYSE	CAE	Wed, Mar 17, 2010	9.26	9.33	9.12	9.12
4767	NYSE	CAE	Tue, Mar 16, 2010	9.25	9.26	9.16	9.20
4766	NYSE	CAE	Mon, Mar 15, 2010	9.24	9.30	9.06	9.25
4765	NYSE	CAE	Fri, Mar 12, 2010	9.23	9.33	9.18	9.28
4764	NYSE	CAE	Thu, Mar 11, 2010	9.66	9.66	9.10	9.14
4763	NYSE	CAE	Wed, Mar 10, 2010	9.15	9.43	9.15	9.33
4762	NYSE	CAE	Tue, Mar 9, 2010	8.82	9.24	8.81	9.21
4761	NYSE	CAE	Mon, Mar 8, 2010	8.85	8.90	8.78	8.88
4760	NYSE	CAE	Fri, Mar 5, 2010	8.72	8.88	8.65	8.85
4759	NYSE	CAE	Thu, Mar 4, 2010	8.71	8.71	8.60	8.66
4758	NYSE	CAE	Wed, Mar 3, 2010	8.87	8.89	8.68	8.74
4757	NYSE	CAE	Tue, Mar 2, 2010	8.66	8.87	8.66	8.83
4756	NYSE	CAE	Mon, Mar 1, 2010	8.56	8.68	8.53	8.64
4755	NYSE	CAE	Fri, Feb 26, 2010	8.48	8.56	8.43	8.47
4754	NYSE	CAE	Thu, Feb 25, 2010	8.38	8.51	8.37	8.50
4753	NYSE	CAE	Wed, Feb 24, 2010	8.50	8.52	8.34	8.45
4752	NYSE	CAE	Tue, Feb 23, 2010	8.72	8.72	8.47	8.47
4751	NYSE	CAE	Mon, Feb 22, 2010	8.73	8.75	8.68	8.72
4750	NYSE	CAE	Fri, Feb 19, 2010	8.72	8.75	8.66	8.70
4749	NYSE	CAE	Thu, Feb 18, 2010	8.64	8.79	8.54	8.79
4748	NYSE	CAE	Wed, Feb 17, 2010	8.75	8.80	8.58	8.60
4747	NYSE	CAE	Tue, Feb 16, 2010	8.72	8.82	8.68	8.71
4746	NYSE	CAE	Fri, Feb 12, 2010	8.42	8.76	8.39	8.71
4745	NYSE	CAE	Thu, Feb 11, 2010	8.16	8.47	8.13	8.40
4744	NYSE	CAE	Wed, Feb 10, 2010	8.11	8.16	7.99	8.13
4743	NYSE	CAE	Tue, Feb 9, 2010	8.36	8.36	8.09	8.23
4742	NYSE	CAE	Mon, Feb 8, 2010	8.17	8.20	8.12	8.14
4741	NYSE	CAE	Fri, Feb 5, 2010	8.25	8.25	8.08	8.23
4740	NYSE	CAE	Thu, Feb 4, 2010	8.24	8.38	8.14	8.16
4739	NYSE	CAE	Wed, Feb 3, 2010	8.38	8.41	8.20	8.23
4738	NYSE	CAE	Tue, Feb 2, 2010	8.21	8.46	8.18	8.45
4737	NYSE	CAE	Mon, Feb 1, 2010	8.10	8.22	8.06	8.12
4736	NYSE	CAE	Fri, Jan 29, 2010	8.06	8.16	7.97	8.00
4735	NYSE	CAE	Thu, Jan 28, 2010	8.15	8.15	7.99	8.03
4734	NYSE	CAE	Wed, Jan 27, 2010	8.20	8.23	8.01	8.13
4733	NYSE	CAE	Tue, Jan 26, 2010	8.15	8.32	8.15	8.28
4732	NYSE	CAE	Mon, Jan 25, 2010	8.30	8.35	8.23	8.23
4731	NYSE	CAE	Fri, Jan 22, 2010	8.42	8.50	8.26	8.34
4730	NYSE	CAE	Thu, Jan 21, 2010	8.49	8.65	8.42	8.46
4729	NYSE	CAE	Wed, Jan 20, 2010	8.58	8.60	8.43	8.49
4728	NYSE	CAE	Tue, Jan 19, 2010	8.66	8.79	8.56	8.78
4727	NYSE	CAE	Fri, Jan 15, 2010	8.70	8.80	8.64	8.71
4726	NYSE	CAE	Thu, Jan 14, 2010	8.56	8.88	8.56	8.71
4725	NYSE	CAE	Wed, Jan 13, 2010	8.55	8.63	8.46	8.63
4724	NYSE	CAE	Tue, Jan 12, 2010	8.68	8.68	8.47	8.54
4723	NYSE	CAE	Mon, Jan 11, 2010	8.67	8.74	8.67	8.72
4722	NYSE	CAE	Fri, Jan 8, 2010	8.46	8.70	8.44	8.66
4721	NYSE	CAE	Thu, Jan 7, 2010	8.35	8.47	8.35	8.45
4720	NYSE	CAE	Wed, Jan 6, 2010	8.35	8.53	8.35	8.48
4719	NYSE	CAE	Tue, Jan 5, 2010	8.41	8.41	8.28	8.28
4718	NYSE	CAE	Mon, Jan 4, 2010	8.36	8.47	8.34	8.38
4717	NYSE	CAE	Thu, Dec 31, 2009	8.28	8.32	8.23	8.23
4716	NYSE	CAE	Wed, Dec 30, 2009	8.32	8.32	8.18	8.29
4715	NYSE	CAE	Tue, Dec 29, 2009	8.35	8.42	8.30	8.30
4714	NYSE	CAE	Mon, Dec 28, 2009	8.12	8.33	8.10	8.30
4713	NYSE	CAE	Thu, Dec 24, 2009	8.31	8.31	8.23	8.27
4712	NYSE	CAE	Wed, Dec 23, 2009	8.26	8.33	8.26	8.28
4711	NYSE	CAE	Tue, Dec 22, 2009	8.17	8.25	8.16	8.20
4710	NYSE	CAE	Mon, Dec 21, 2009	8.15	8.27	8.12	8.18
4709	NYSE	CAE	Fri, Dec 18, 2009	8.11	8.20	8.07	8.20
4708	NYSE	CAE	Thu, Dec 17, 2009	8.05	8.15	8.02	8.11
4707	NYSE	CAE	Wed, Dec 16, 2009	7.96	8.15	7.90	8.13
4706	NYSE	CAE	Tue, Dec 15, 2009	7.95	8.05	7.94	7.96
4705	NYSE	CAE	Mon, Dec 14, 2009	7.95	7.99	7.90	7.94
4704	NYSE	CAE	Fri, Dec 11, 2009	8.14	8.16	8.01	8.01
4703	NYSE	CAE	Thu, Dec 10, 2009	8.21	8.21	8.03	8.03
4702	NYSE	CAE	Wed, Dec 9, 2009	8.25	8.25	8.11	8.13
4701	NYSE	CAE	Tue, Dec 8, 2009	8.13	8.20	8.12	8.19
4700	NYSE	CAE	Mon, Dec 7, 2009	8.18	8.25	8.14	8.14
4699	NYSE	CAE	Fri, Dec 4, 2009	8.22	8.25	8.13	8.14
4698	NYSE	CAE	Thu, Dec 3, 2009	8.18	8.20	8.11	8.15
4697	NYSE	CAE	Wed, Dec 2, 2009	8.22	8.90	8.21	8.26
4696	NYSE	CAE	Tue, Dec 1, 2009	8.13	8.27	8.06	8.20
4695	NYSE	CAE	Mon, Nov 30, 2009	8.06	8.11	7.99	8.11
4694	NYSE	CAE	Fri, Nov 27, 2009	7.98	8.04	7.95	8.00
4693	NYSE	CAE	Wed, Nov 25, 2009	8.13	8.30	8.12	8.30
4692	NYSE	CAE	Tue, Nov 24, 2009	8.13	8.19	8.05	8.11
4691	NYSE	CAE	Mon, Nov 23, 2009	8.05	8.10	8.01	8.08
4690	NYSE	CAE	Fri, Nov 20, 2009	8.06	8.07	7.86	7.91
4689	NYSE	CAE	Thu, Nov 19, 2009	8.34	8.34	8.13	8.20
4688	NYSE	CAE	Wed, Nov 18, 2009	8.44	8.60	8.42	8.49
4687	NYSE	CAE	Tue, Nov 17, 2009	8.26	8.43	8.26	8.43
4686	NYSE	CAE	Mon, Nov 16, 2009	8.31	8.35	8.28	8.33
4685	NYSE	CAE	Fri, Nov 13, 2009	8.14	8.26	8.11	8.24
4684	NYSE	CAE	Thu, Nov 12, 2009	8.22	8.33	8.08	8.15
4683	NYSE	CAE	Wed, Nov 11, 2009	8.49	8.63	8.29	8.36
4682	NYSE	CAE	Tue, Nov 10, 2009	8.59	8.68	8.54	8.60
4681	NYSE	CAE	Mon, Nov 9, 2009	8.37	8.79	8.37	8.73
4680	NYSE	CAE	Fri, Nov 6, 2009	7.96	8.16	7.94	8.16
4679	NYSE	CAE	Thu, Nov 5, 2009	8.05	8.10	7.93	8.10
4678	NYSE	CAE	Wed, Nov 4, 2009	8.04	8.12	7.99	8.06
4677	NYSE	CAE	Tue, Nov 3, 2009	7.74	8.10	7.74	8.10
4676	NYSE	CAE	Mon, Nov 2, 2009	7.83	7.92	7.75	7.84
4675	NYSE	CAE	Fri, Oct 30, 2009	7.86	7.89	7.72	7.74
4674	NYSE	CAE	Thu, Oct 29, 2009	7.86	7.97	7.80	7.93
4673	NYSE	CAE	Wed, Oct 28, 2009	8.27	8.29	7.75	7.82
4672	NYSE	CAE	Tue, Oct 27, 2009	8.30	8.40	8.25	8.40
4671	NYSE	CAE	Mon, Oct 26, 2009	8.55	8.57	8.36	8.36
4670	NYSE	CAE	Fri, Oct 23, 2009	8.71	8.73	8.55	8.65
4669	NYSE	CAE	Thu, Oct 22, 2009	9.21	9.21	8.70	8.72
4668	NYSE	CAE	Wed, Oct 21, 2009	8.68	8.90	8.65	8.82
4667	NYSE	CAE	Tue, Oct 20, 2009	8.85	8.87	8.64	8.66
4666	NYSE	CAE	Mon, Oct 19, 2009	8.70	9.00	8.70	8.96
4665	NYSE	CAE	Fri, Oct 16, 2009	8.65	8.72	8.64	8.72
4664	NYSE	CAE	Thu, Oct 15, 2009	8.76	8.81	8.73	8.76
4663	NYSE	CAE	Wed, Oct 14, 2009	8.75	8.89	8.69	8.89
4662	NYSE	CAE	Tue, Oct 13, 2009	8.88	8.95	8.66	8.66
4661	NYSE	CAE	Mon, Oct 12, 2009	8.99	8.99	8.75	8.77
4660	NYSE	CAE	Fri, Oct 9, 2009	8.60	8.89	8.59	8.89
4659	NYSE	CAE	Thu, Oct 8, 2009	8.40	8.55	8.35	8.55
4658	NYSE	CAE	Wed, Oct 7, 2009	8.34	8.38	8.29	8.38
4657	NYSE	CAE	Tue, Oct 6, 2009	8.35	8.46	8.33	8.39
4656	NYSE	CAE	Mon, Oct 5, 2009	8.26	8.35	8.09	8.35
4655	NYSE	CAE	Fri, Oct 2, 2009	8.20	8.27	8.04	8.04
4654	NYSE	CAE	Thu, Oct 1, 2009	8.32	8.38	8.22	8.23
4653	NYSE	CAE	Wed, Sep 30, 2009	8.32	8.50	8.25	8.46
4652	NYSE	CAE	Tue, Sep 29, 2009	8.13	8.32	8.13	8.27
4651	NYSE	CAE	Mon, Sep 28, 2009	8.18	8.39	8.01	8.01
4650	NYSE	CAE	Fri, Sep 25, 2009	8.13	8.29	8.11	8.18
4649	NYSE	CAE	Thu, Sep 24, 2009	8.30	8.31	8.06	8.14
4648	NYSE	CAE	Wed, Sep 23, 2009	8.30	8.40	8.30	8.33
4647	NYSE	CAE	Tue, Sep 22, 2009	8.36	8.41	8.27	8.29
4646	NYSE	CAE	Mon, Sep 21, 2009	8.34	8.35	8.19	8.25
4645	NYSE	CAE	Fri, Sep 18, 2009	8.41	8.48	8.35	8.41
4644	NYSE	CAE	Thu, Sep 17, 2009	8.36	8.58	8.36	8.48
4643	NYSE	CAE	Wed, Sep 16, 2009	8.74	8.78	8.43	8.43
4642	NYSE	CAE	Tue, Sep 15, 2009	8.36	8.80	8.36	8.80
4641	NYSE	CAE	Mon, Sep 14, 2009	8.16	8.29	8.13	8.28
4640	NYSE	CAE	Fri, Sep 11, 2009	8.35	8.35	8.21	8.25
4639	NYSE	CAE	Thu, Sep 10, 2009	8.11	8.32	8.11	8.31
4638	NYSE	CAE	Wed, Sep 9, 2009	8.21	8.24	8.14	8.18
4637	NYSE	CAE	Tue, Sep 8, 2009	8.40	8.42	8.17	8.27
4636	NYSE	CAE	Fri, Sep 4, 2009	8.16	8.33	8.16	8.26
4635	NYSE	CAE	Thu, Sep 3, 2009	8.17	8.20	7.94	8.20
4634	NYSE	CAE	Wed, Sep 2, 2009	7.91	8.00	7.84	7.97
4633	NYSE	CAE	Tue, Sep 1, 2009	8.01	8.07	7.83	7.94
4632	NYSE	CAE	Mon, Aug 31, 2009	7.77	8.10	7.77	7.97
4631	NYSE	CAE	Fri, Aug 28, 2009	8.38	8.38	8.01	8.01
4630	NYSE	CAE	Thu, Aug 27, 2009	7.94	8.29	7.80	8.11
4629	NYSE	CAE	Wed, Aug 26, 2009	7.80	7.93	7.75	7.77
4628	NYSE	CAE	Tue, Aug 25, 2009	7.71	7.85	7.63	7.76
4627	NYSE	CAE	Mon, Aug 24, 2009	7.71	7.71	7.57	7.62
4626	NYSE	CAE	Fri, Aug 21, 2009	7.81	7.81	7.55	7.69
4625	NYSE	CAE	Thu, Aug 20, 2009	7.36	7.63	7.36	7.61
4624	NYSE	CAE	Wed, Aug 19, 2009	7.25	7.53	7.24	7.53
4623	NYSE	CAE	Tue, Aug 18, 2009	7.42	7.60	7.35	7.60
4622	NYSE	CAE	Mon, Aug 17, 2009	7.47	7.51	7.16	7.42
4621	NYSE	CAE	Fri, Aug 14, 2009	7.80	7.85	7.57	7.62
4620	NYSE	CAE	Thu, Aug 13, 2009	7.93	7.99	7.67	7.81
4619	NYSE	CAE	Wed, Aug 12, 2009	7.22	7.80	7.22	7.75
4618	NYSE	CAE	Tue, Aug 11, 2009	7.22	7.26	7.11	7.22
4617	NYSE	CAE	Mon, Aug 10, 2009	7.15	7.27	7.09	7.23
4616	NYSE	CAE	Fri, Aug 7, 2009	7.05	7.19	6.96	7.17
4615	NYSE	CAE	Thu, Aug 6, 2009	7.09	7.17	6.93	7.03
4614	NYSE	CAE	Wed, Aug 5, 2009	6.77	7.15	6.74	7.15
4613	NYSE	CAE	Tue, Aug 4, 2009	6.68	6.90	6.68	6.90
4612	NYSE	CAE	Mon, Aug 3, 2009	6.82	6.82	6.57	6.72
4611	NYSE	CAE	Fri, Jul 31, 2009	6.52	6.67	6.49	6.58
4610	NYSE	CAE	Thu, Jul 30, 2009	6.64	6.64	6.43	6.54
4609	NYSE	CAE	Wed, Jul 29, 2009	6.50	6.50	6.36	6.44
4608	NYSE	CAE	Tue, Jul 28, 2009	6.33	6.50	6.29	6.47
4607	NYSE	CAE	Mon, Jul 27, 2009	6.47	6.54	6.35	6.36
4606	NYSE	CAE	Fri, Jul 24, 2009	6.45	6.46	6.40	6.44
4605	NYSE	CAE	Thu, Jul 23, 2009	6.23	6.45	6.18	6.45
4604	NYSE	CAE	Wed, Jul 22, 2009	6.12	6.29	6.12	6.18
4603	NYSE	CAE	Tue, Jul 21, 2009	6.33	6.33	6.02	6.14
4602	NYSE	CAE	Mon, Jul 20, 2009	6.14	6.25	6.09	6.11
4601	NYSE	CAE	Fri, Jul 17, 2009	6.14	6.19	6.05	6.09
4600	NYSE	CAE	Thu, Jul 16, 2009	6.20	6.20	6.07	6.10
4599	NYSE	CAE	Wed, Jul 15, 2009	6.18	6.22	6.11	6.12
4598	NYSE	CAE	Tue, Jul 14, 2009	5.59	6.17	5.59	6.02
4597	NYSE	CAE	Mon, Jul 13, 2009	5.86	5.99	5.76	5.98
4596	NYSE	CAE	Fri, Jul 10, 2009	5.71	5.88	5.68	5.88
4595	NYSE	CAE	Thu, Jul 9, 2009	5.76	5.81	5.69	5.75
4594	NYSE	CAE	Wed, Jul 8, 2009	5.64	5.83	5.64	5.78
4593	NYSE	CAE	Tue, Jul 7, 2009	5.81	5.95	5.75	5.82
4592	NYSE	CAE	Mon, Jul 6, 2009	5.89	5.91	5.75	5.87
4591	NYSE	CAE	Thu, Jul 2, 2009	5.80	5.99	5.50	5.99
4590	NYSE	CAE	Thu, Jun 11, 2009	21.28	21.90	20.88	21.16
4589	NYSE	CAE	Wed, Jun 10, 2009	21.93	22.14	21.05	21.28
4588	NYSE	CAE	Tue, Jun 9, 2009	23.17	23.41	21.01	21.88
4587	NYSE	CAE	Mon, Jun 8, 2009	24.85	24.87	23.06	23.19
4586	NYSE	CAE	Fri, Jun 5, 2009	25.56	25.76	24.31	24.50
4585	NYSE	CAE	Thu, Jun 4, 2009	30.24	30.58	29.30	30.07
4584	NYSE	CAE	Wed, Jun 3, 2009	30.89	30.89	29.79	30.16
4583	NYSE	CAE	Tue, Jun 2, 2009	29.88	31.91	29.41	31.13
4582	NYSE	CAE	Mon, Jun 1, 2009	29.50	30.24	28.48	30.16
4581	NYSE	CAE	Fri, May 29, 2009	27.55	28.87	27.16	28.87
4580	NYSE	CAE	Thu, May 28, 2009	27.47	28.30	26.60	27.38
4579	NYSE	CAE	Wed, May 27, 2009	28.95	29.27	26.79	27.03
4578	NYSE	CAE	Tue, May 26, 2009	28.07	30.66	28.07	29.93
4577	NYSE	CAE	Fri, May 22, 2009	28.84	29.49	27.97	28.30
4576	NYSE	CAE	Thu, May 21, 2009	27.75	29.25	27.45	28.72
4575	NYSE	CAE	Wed, May 20, 2009	28.64	30.40	27.62	27.78
4574	NYSE	CAE	Tue, May 19, 2009	27.92	29.08	26.82	28.47
4573	NYSE	CAE	Mon, May 18, 2009	26.54	28.89	26.54	27.95
4572	NYSE	CAE	Fri, May 15, 2009	26.50	27.48	25.65	26.08
4571	NYSE	CAE	Thu, May 14, 2009	25.47	27.00	24.96	26.61
4570	NYSE	CAE	Wed, May 13, 2009	24.94	25.73	24.60	25.46
4569	NYSE	CAE	Tue, May 12, 2009	24.55	25.90	24.00	25.51
4568	NYSE	CAE	Mon, May 11, 2009	25.90	25.97	24.16	24.65
4567	NYSE	CAE	Fri, May 8, 2009	24.90	27.01	24.90	26.56
4566	NYSE	CAE	Thu, May 7, 2009	24.38	25.40	23.66	24.50
4565	NYSE	CAE	Wed, May 6, 2009	25.20	25.20	23.80	24.66
4564	NYSE	CAE	Tue, May 5, 2009	25.30	25.30	23.59	24.97
4563	NYSE	CAE	Mon, May 4, 2009	24.56	25.75	24.27	25.40
4562	NYSE	CAE	Fri, May 1, 2009	24.17	24.89	23.70	24.36
4561	NYSE	CAE	Thu, Apr 30, 2009	25.28	26.38	24.15	24.17
4560	NYSE	CAE	Wed, Apr 29, 2009	24.34	25.82	23.68	25.16
4559	NYSE	CAE	Tue, Apr 28, 2009	21.64	25.64	21.55	24.38
4558	NYSE	CAE	Mon, Apr 27, 2009	22.60	23.00	21.51	21.84
4557	NYSE	CAE	Fri, Apr 24, 2009	21.90	23.41	21.90	23.05
4556	NYSE	CAE	Thu, Apr 23, 2009	22.84	22.84	21.03	21.73
4555	NYSE	CAE	Wed, Apr 22, 2009	21.63	23.67	21.58	22.76
4554	NYSE	CAE	Tue, Apr 21, 2009	20.90	22.69	20.62	21.96
4553	NYSE	CAE	Mon, Apr 20, 2009	22.55	22.55	20.73	20.93
4552	NYSE	CAE	Fri, Apr 17, 2009	23.80	23.98	22.98	23.43
4551	NYSE	CAE	Thu, Apr 16, 2009	22.80	24.16	22.14	23.72
4550	NYSE	CAE	Wed, Apr 15, 2009	20.59	22.76	20.30	22.64
4549	NYSE	CAE	Tue, Apr 14, 2009	21.08	21.39	20.24	20.55
4548	NYSE	CAE	Mon, Apr 13, 2009	21.35	21.83	20.38	21.44
4547	NYSE	CAE	Thu, Apr 9, 2009	19.83	21.94	19.77	21.59
4546	NYSE	CAE	Wed, Apr 8, 2009	19.05	19.48	18.41	19.25
4545	NYSE	CAE	Tue, Apr 7, 2009	19.19	19.44	18.37	19.11
4544	NYSE	CAE	Mon, Apr 6, 2009	19.50	19.98	18.47	19.44
4543	NYSE	CAE	Fri, Apr 3, 2009	18.33	20.00	18.14	19.77
4542	NYSE	CAE	Thu, Apr 2, 2009	18.79	20.30	18.65	19.96
4541	NYSE	CAE	Wed, Apr 1, 2009	17.61	18.86	17.30	18.56
4540	NYSE	CAE	Tue, Mar 31, 2009	18.67	18.78	17.41	17.63
4539	NYSE	CAE	Mon, Mar 30, 2009	19.44	19.70	17.81	18.61
4538	NYSE	CAE	Fri, Mar 27, 2009	21.69	21.74	20.25	20.61
4537	NYSE	CAE	Thu, Mar 26, 2009	21.43	22.03	21.08	21.78
4536	NYSE	CAE	Wed, Mar 25, 2009	20.42	21.98	19.70	20.80
4535	NYSE	CAE	Tue, Mar 24, 2009	21.29	21.58	20.04	20.15
4534	NYSE	CAE	Mon, Mar 23, 2009	19.16	21.73	18.81	21.70
4533	NYSE	CAE	Fri, Mar 20, 2009	20.46	20.65	18.66	18.80
4532	NYSE	CAE	Thu, Mar 19, 2009	20.13	21.16	19.88	20.44
4531	NYSE	CAE	Wed, Mar 18, 2009	18.62	20.38	18.33	20.28
4530	NYSE	CAE	Tue, Mar 17, 2009	18.13	18.68	17.08	18.63
4529	NYSE	CAE	Mon, Mar 16, 2009	17.25	19.33	17.25	17.85
4528	NYSE	CAE	Fri, Mar 13, 2009	16.34	17.76	16.18	16.98
4527	NYSE	CAE	Thu, Mar 12, 2009	14.22	16.51	13.68	16.17
4526	NYSE	CAE	Wed, Mar 11, 2009	14.11	14.83	14.11	14.26
4525	NYSE	CAE	Tue, Mar 10, 2009	13.50	14.10	12.81	14.05
4524	NYSE	CAE	Mon, Mar 9, 2009	14.14	14.82	13.77	13.93
4523	NYSE	CAE	Fri, Mar 6, 2009	14.24	14.99	13.87	14.26
4522	NYSE	CAE	Thu, Mar 5, 2009	15.40	15.76	14.00	14.06
4521	NYSE	CAE	Wed, Mar 4, 2009	15.76	16.94	15.40	16.09
4520	NYSE	CAE	Tue, Mar 3, 2009	15.61	15.79	14.64	15.20
4519	NYSE	CAE	Mon, Mar 2, 2009	16.23	16.23	14.92	15.05
4518	NYSE	CAE	Fri, Feb 27, 2009	16.81	17.00	16.35	16.40
4517	NYSE	CAE	Thu, Feb 26, 2009	18.03	18.29	16.89	17.02
4516	NYSE	CAE	Wed, Feb 25, 2009	18.65	18.89	17.68	18.01
4515	NYSE	CAE	Tue, Feb 24, 2009	18.27	19.25	18.07	18.87
4514	NYSE	CAE	Mon, Feb 23, 2009	19.46	19.91	17.64	18.04
4513	NYSE	CAE	Fri, Feb 20, 2009	19.62	20.23	18.84	19.42
4512	NYSE	CAE	Thu, Feb 19, 2009	20.42	21.38	19.84	19.93
4511	NYSE	CAE	Wed, Feb 18, 2009	20.91	21.20	20.00	20.21
4510	NYSE	CAE	Tue, Feb 17, 2009	22.22	22.44	20.47	20.86
4509	NYSE	CAE	Fri, Feb 13, 2009	22.65	23.58	22.23	22.63
4508	NYSE	CAE	Thu, Feb 12, 2009	22.35	22.66	21.21	22.54
4507	NYSE	CAE	Wed, Feb 11, 2009	23.69	24.27	22.60	22.87
4506	NYSE	CAE	Tue, Feb 10, 2009	24.81	25.51	23.21	23.49
4505	NYSE	CAE	Mon, Feb 9, 2009	25.16	25.58	24.55	24.82
4504	NYSE	CAE	Fri, Feb 6, 2009	23.55	25.58	23.55	25.34
4503	NYSE	CAE	Thu, Feb 5, 2009	22.85	24.14	22.63	23.51
4502	NYSE	CAE	Wed, Feb 4, 2009	23.52	24.37	22.86	23.07
4501	NYSE	CAE	Tue, Feb 3, 2009	23.51	23.78	22.62	23.52
4500	NYSE	CAE	Mon, Feb 2, 2009	22.81	23.80	22.06	23.50
4499	NYSE	CAE	Fri, Jan 30, 2009	24.59	24.59	22.60	22.89
4498	NYSE	CAE	Thu, Jan 29, 2009	23.53	24.16	23.15	24.11
4497	NYSE	CAE	Wed, Jan 28, 2009	23.44	24.11	23.20	24.02
4496	NYSE	CAE	Tue, Jan 27, 2009	22.41	23.90	22.41	23.14
4495	NYSE	CAE	Mon, Jan 26, 2009	22.08	23.39	21.74	22.44
4494	NYSE	CAE	Fri, Jan 23, 2009	21.62	23.03	21.50	22.34
4493	NYSE	CAE	Thu, Jan 22, 2009	23.12	23.12	21.78	22.36
4492	NYSE	CAE	Wed, Jan 21, 2009	22.45	23.76	22.43	23.64
4491	NYSE	CAE	Tue, Jan 20, 2009	24.21	24.21	22.01	22.31
4490	NYSE	CAE	Fri, Jan 16, 2009	24.44	24.48	23.12	24.36
4489	NYSE	CAE	Thu, Jan 15, 2009	23.65	24.67	22.52	24.29
4488	NYSE	CAE	Wed, Jan 14, 2009	25.32	25.59	23.52	23.66
4487	NYSE	CAE	Tue, Jan 13, 2009	25.07	25.87	24.25	25.38
4486	NYSE	CAE	Mon, Jan 12, 2009	26.01	26.01	24.62	24.92
4485	NYSE	CAE	Fri, Jan 9, 2009	27.36	27.36	25.50	25.85
4484	NYSE	CAE	Thu, Jan 8, 2009	27.76	28.12	26.67	27.14
4483	NYSE	CAE	Wed, Jan 7, 2009	30.97	31.02	27.66	28.14
4482	NYSE	CAE	Tue, Jan 6, 2009	30.22	31.38	29.95	31.16
4481	NYSE	CAE	Mon, Jan 5, 2009	30.60	30.90	29.30	30.12
4480	NYSE	CAE	Fri, Jan 2, 2009	29.86	31.00	29.00	30.51
4479	NYSE	CAE	Wed, Dec 31, 2008	27.63	30.31	27.11	29.86
4478	NYSE	CAE	Tue, Dec 30, 2008	26.70	27.57	26.59	27.47
4477	NYSE	CAE	Mon, Dec 29, 2008	28.12	28.12	25.89	26.44
4476	NYSE	CAE	Fri, Dec 26, 2008	27.64	28.50	27.18	28.25
4475	NYSE	CAE	Wed, Dec 24, 2008	27.84	28.86	27.06	28.12
4474	NYSE	CAE	Tue, Dec 23, 2008	28.21	29.14	27.13	27.21
4473	NYSE	CAE	Mon, Dec 22, 2008	30.20	30.22	26.79	27.80
4472	NYSE	CAE	Fri, Dec 19, 2008	30.77	32.74	29.78	30.14
4471	NYSE	CAE	Thu, Dec 18, 2008	30.89	31.79	29.50	30.26
4470	NYSE	CAE	Wed, Dec 17, 2008	29.50	31.95	29.50	30.89
4469	NYSE	CAE	Tue, Dec 16, 2008	29.04	30.18	28.00	29.93
4468	NYSE	CAE	Mon, Dec 15, 2008	29.06	29.50	27.50	28.50
4467	NYSE	CAE	Fri, Dec 12, 2008	26.17	29.50	25.60	28.76
4466	NYSE	CAE	Thu, Dec 11, 2008	30.12	30.12	26.95	27.51
4465	NYSE	CAE	Wed, Dec 10, 2008	29.02	30.24	28.43	29.80
4464	NYSE	CAE	Tue, Dec 9, 2008	29.57	30.94	28.46	28.75
4463	NYSE	CAE	Mon, Dec 8, 2008	27.00	29.83	26.42	29.51
4462	NYSE	CAE	Fri, Dec 5, 2008	25.89	26.58	24.35	26.58
4461	NYSE	CAE	Thu, Dec 4, 2008	25.49	27.00	25.35	26.25
4460	NYSE	CAE	Wed, Dec 3, 2008	24.20	26.83	24.10	25.95
4459	NYSE	CAE	Tue, Dec 2, 2008	23.41	24.94	23.16	24.94
4458	NYSE	CAE	Mon, Dec 1, 2008	26.25	26.31	23.02	23.28
4457	NYSE	CAE	Fri, Nov 28, 2008	26.25	27.22	25.65	27.02
4456	NYSE	CAE	Wed, Nov 26, 2008	24.93	26.94	24.37	26.76
4455	NYSE	CAE	Tue, Nov 25, 2008	24.37	25.51	23.31	25.45
4454	NYSE	CAE	Mon, Nov 24, 2008	23.56	25.11	23.20	24.37
4453	NYSE	CAE	Fri, Nov 21, 2008	21.81	24.15	20.60	23.86
4452	NYSE	CAE	Thu, Nov 20, 2008	23.42	23.69	21.13	21.38
4451	NYSE	CAE	Wed, Nov 19, 2008	25.55	26.01	23.39	23.39
4450	NYSE	CAE	Tue, Nov 18, 2008	25.13	26.19	24.22	25.49
4449	NYSE	CAE	Mon, Nov 17, 2008	25.62	26.49	24.78	24.92
4448	NYSE	CAE	Fri, Nov 14, 2008	27.47	28.59	25.29	25.51
4447	NYSE	CAE	Thu, Nov 13, 2008	27.16	27.74	25.63	27.74
4446	NYSE	CAE	Wed, Nov 12, 2008	30.80	31.85	28.07	28.26
4445	NYSE	CAE	Tue, Nov 11, 2008	31.54	32.64	30.62	31.33
4444	NYSE	CAE	Mon, Nov 10, 2008	33.05	34.12	31.00	31.77
4443	NYSE	CAE	Fri, Nov 7, 2008	31.03	32.57	30.71	32.09
4442	NYSE	CAE	Thu, Nov 6, 2008	31.78	32.60	30.25	30.78
4441	NYSE	CAE	Wed, Nov 5, 2008	34.95	34.95	31.88	32.01
4440	NYSE	CAE	Tue, Nov 4, 2008	35.84	36.08	33.87	34.98
4439	NYSE	CAE	Mon, Nov 3, 2008	31.97	36.16	31.97	35.44
4438	NYSE	CAE	Fri, Oct 31, 2008	31.97	34.05	31.00	33.01
4437	NYSE	CAE	Thu, Oct 30, 2008	31.95	34.28	31.43	32.00
4436	NYSE	CAE	Wed, Oct 29, 2008	31.28	34.41	29.60	31.95
4435	NYSE	CAE	Tue, Oct 28, 2008	29.73	31.32	27.65	31.28
4434	NYSE	CAE	Mon, Oct 27, 2008	31.51	31.73	29.00	29.02
4433	NYSE	CAE	Fri, Oct 24, 2008	29.74	33.57	29.74	31.98
4432	NYSE	CAE	Thu, Oct 23, 2008	33.89	34.48	30.93	33.42
4431	NYSE	CAE	Wed, Oct 22, 2008	34.63	35.05	32.56	33.50
4430	NYSE	CAE	Tue, Oct 21, 2008	35.30	36.92	34.61	35.65
4429	NYSE	CAE	Mon, Oct 20, 2008	35.50	35.97	32.74	35.90
4428	NYSE	CAE	Fri, Oct 17, 2008	34.00	38.92	32.02	34.87
4427	NYSE	CAE	Thu, Oct 16, 2008	32.09	35.86	30.83	35.44
4426	NYSE	CAE	Wed, Oct 15, 2008	37.74	37.74	32.03	32.06
4425	NYSE	CAE	Tue, Oct 14, 2008	41.03	41.49	35.95	37.23
4424	NYSE	CAE	Mon, Oct 13, 2008	35.75	39.55	35.54	39.55
4423	NYSE	CAE	Fri, Oct 10, 2008	33.00	35.00	31.00	35.00
4422	NYSE	CAE	Thu, Oct 9, 2008	38.05	39.13	32.95	34.37
4421	NYSE	CAE	Wed, Oct 8, 2008	37.19	40.46	36.84	37.77
4420	NYSE	CAE	Tue, Oct 7, 2008	41.81	42.37	38.05	38.27
4419	NYSE	CAE	Mon, Oct 6, 2008	39.35	41.41	38.55	41.06
4418	NYSE	CAE	Fri, Oct 3, 2008	42.78	43.37	39.92	39.93
4417	NYSE	CAE	Thu, Oct 2, 2008	44.26	46.02	41.56	42.19
4416	NYSE	CAE	Wed, Oct 1, 2008	43.40	45.13	42.70	44.73
4415	NYSE	CAE	Tue, Sep 30, 2008	43.15	44.59	40.90	43.81
4414	NYSE	CAE	Mon, Sep 29, 2008	43.40	45.87	43.00	43.02
4413	NYSE	CAE	Fri, Sep 26, 2008	42.13	44.73	41.88	44.33
4412	NYSE	CAE	Thu, Sep 25, 2008	41.87	43.98	41.51	43.01
4411	NYSE	CAE	Wed, Sep 24, 2008	43.27	43.39	41.30	41.46
4410	NYSE	CAE	Tue, Sep 23, 2008	41.84	43.69	41.22	43.27
4409	NYSE	CAE	Mon, Sep 22, 2008	43.79	43.82	41.24	41.91
4408	NYSE	CAE	Fri, Sep 19, 2008	39.47	50.25	39.47	43.84
4407	NYSE	CAE	Thu, Sep 18, 2008	42.50	48.50	42.35	48.38
4406	NYSE	CAE	Wed, Sep 17, 2008	42.73	43.13	41.01	41.67
4405	NYSE	CAE	Tue, Sep 16, 2008	39.66	43.66	38.92	43.66
4404	NYSE	CAE	Mon, Sep 15, 2008	40.55	40.85	38.47	39.24
4403	NYSE	CAE	Fri, Sep 12, 2008	38.82	40.62	38.73	40.61
4402	NYSE	CAE	Thu, Sep 11, 2008	38.14	40.45	38.00	39.39
4401	NYSE	CAE	Wed, Sep 10, 2008	38.28	39.47	38.03	38.56
4400	NYSE	CAE	Tue, Sep 9, 2008	39.56	40.30	38.28	38.28
4399	NYSE	CAE	Mon, Sep 8, 2008	41.08	41.50	39.24	39.36
4398	NYSE	CAE	Fri, Sep 5, 2008	41.51	43.75	40.05	41.04
4397	NYSE	CAE	Thu, Sep 4, 2008	48.94	49.45	46.67	46.67
4396	NYSE	CAE	Wed, Sep 3, 2008	50.69	50.98	49.57	49.93
4395	NYSE	CAE	Tue, Sep 2, 2008	52.00	52.70	50.28	50.69
4394	NYSE	CAE	Fri, Aug 29, 2008	53.05	53.69	51.84	51.88
4393	NYSE	CAE	Thu, Aug 28, 2008	51.91	53.07	51.89	53.07
4392	NYSE	CAE	Wed, Aug 27, 2008	51.40	52.22	51.00	51.97
4391	NYSE	CAE	Tue, Aug 26, 2008	51.00	52.12	51.00	51.71
4390	NYSE	CAE	Mon, Aug 25, 2008	52.30	52.30	50.16	51.16
4389	NYSE	CAE	Fri, Aug 22, 2008	52.38	53.00	52.24	52.52
4388	NYSE	CAE	Thu, Aug 21, 2008	52.15	52.70	51.15	52.31
4387	NYSE	CAE	Wed, Aug 20, 2008	51.71	53.01	51.04	52.64
4386	NYSE	CAE	Tue, Aug 19, 2008	51.10	52.45	51.10	51.79
4385	NYSE	CAE	Mon, Aug 18, 2008	51.96	53.76	51.60	51.75
4384	NYSE	CAE	Fri, Aug 15, 2008	51.17	52.18	50.52	52.04
4383	NYSE	CAE	Thu, Aug 14, 2008	48.55	51.13	48.55	50.51
4382	NYSE	CAE	Wed, Aug 13, 2008	48.56	49.34	48.19	48.96
4381	NYSE	CAE	Tue, Aug 12, 2008	48.09	49.06	47.68	48.77
4380	NYSE	CAE	Mon, Aug 11, 2008	46.75	48.99	46.75	47.86
4379	NYSE	CAE	Fri, Aug 8, 2008	44.79	47.08	44.43	46.38
4378	NYSE	CAE	Thu, Aug 7, 2008	44.03	45.25	43.53	44.83
4377	NYSE	CAE	Wed, Aug 6, 2008	43.48	44.82	43.13	44.48
4376	NYSE	CAE	Tue, Aug 5, 2008	42.81	43.94	42.64	43.35
4375	NYSE	CAE	Mon, Aug 4, 2008	43.28	43.28	41.48	42.04
4374	NYSE	CAE	Fri, Aug 1, 2008	43.81	44.17	42.55	43.03
4373	NYSE	CAE	Thu, Jul 31, 2008	44.05	44.93	43.64	43.88
4372	NYSE	CAE	Wed, Jul 30, 2008	44.16	45.06	44.16	44.91
4371	NYSE	CAE	Tue, Jul 29, 2008	41.70	44.75	41.70	43.97
4370	NYSE	CAE	Mon, Jul 28, 2008	40.93	41.52	40.44	41.45
4369	NYSE	CAE	Fri, Jul 25, 2008	41.28	41.81	40.14	41.02
4368	NYSE	CAE	Thu, Jul 24, 2008	41.92	41.92	40.49	40.89
4367	NYSE	CAE	Wed, Jul 23, 2008	41.61	41.97	41.03	41.65
4366	NYSE	CAE	Tue, Jul 22, 2008	39.62	41.62	39.62	41.59
4365	NYSE	CAE	Mon, Jul 21, 2008	40.99	40.99	39.01	40.36
4364	NYSE	CAE	Fri, Jul 18, 2008	41.47	41.47	40.15	40.91
4363	NYSE	CAE	Thu, Jul 17, 2008	41.62	41.62	40.22	41.22
4362	NYSE	CAE	Wed, Jul 16, 2008	41.45	41.53	40.39	41.03
4361	NYSE	CAE	Tue, Jul 15, 2008	40.82	41.85	40.21	41.44
4360	NYSE	CAE	Mon, Jul 14, 2008	43.08	43.08	41.48	41.61
4359	NYSE	CAE	Fri, Jul 11, 2008	42.54	43.00	42.25	42.80
4358	NYSE	CAE	Thu, Jul 10, 2008	43.33	43.82	42.39	42.75
4357	NYSE	CAE	Wed, Jul 9, 2008	44.48	44.99	43.22	43.47
4356	NYSE	CAE	Tue, Jul 8, 2008	43.55	44.56	42.39	44.48
4355	NYSE	CAE	Mon, Jul 7, 2008	42.39	43.89	42.32	43.41
4354	NYSE	CAE	Thu, Jul 3, 2008	42.65	42.93	41.77	42.22
4353	NYSE	CAE	Wed, Jul 2, 2008	43.30	43.90	42.15	42.46
4352	NYSE	CAE	Tue, Jul 1, 2008	42.06	43.60	41.78	43.45
4351	NYSE	CAE	Mon, Jun 30, 2008	44.00	44.41	42.29	42.32
4350	NYSE	CAE	Fri, Jun 27, 2008	43.46	45.14	43.32	44.13
4349	NYSE	CAE	Thu, Jun 26, 2008	43.95	44.51	43.08	43.47
4348	NYSE	CAE	Wed, Jun 25, 2008	45.21	45.65	44.07	44.42
4347	NYSE	CAE	Tue, Jun 24, 2008	45.01	46.71	44.75	45.60
4346	NYSE	CAE	Mon, Jun 23, 2008	45.87	46.19	44.80	45.25
4345	NYSE	CAE	Fri, Jun 20, 2008	45.95	46.03	44.69	45.60
4344	NYSE	CAE	Thu, Jun 19, 2008	44.68	46.40	44.67	46.32
4343	NYSE	CAE	Wed, Jun 18, 2008	46.28	46.28	43.79	44.65
4342	NYSE	CAE	Tue, Jun 17, 2008	46.39	46.73	45.44	46.42
4341	NYSE	CAE	Mon, Jun 16, 2008	46.00	46.99	45.26	46.52
4340	NYSE	CAE	Fri, Jun 13, 2008	45.70	46.76	45.50	46.07
4339	NYSE	CAE	Thu, Jun 12, 2008	45.05	46.88	44.99	45.20
4338	NYSE	CAE	Wed, Jun 11, 2008	45.55	46.62	44.85	44.85
4337	NYSE	CAE	Tue, Jun 10, 2008	45.98	46.50	44.58	45.70
4336	NYSE	CAE	Mon, Jun 9, 2008	44.33	46.06	42.70	45.98
4335	NYSE	CAE	Fri, Jun 6, 2008	49.96	49.96	44.24	44.24
4334	NYSE	CAE	Thu, Jun 5, 2008	48.99	50.88	48.76	50.22
4333	NYSE	CAE	Wed, Jun 4, 2008	48.60	49.45	48.02	49.07
4332	NYSE	CAE	Tue, Jun 3, 2008	48.63	49.68	47.85	48.73
4331	NYSE	CAE	Mon, Jun 2, 2008	50.42	51.05	48.27	48.39
4330	NYSE	CAE	Fri, May 30, 2008	50.06	50.77	49.67	50.36
4329	NYSE	CAE	Thu, May 29, 2008	48.61	50.96	48.61	50.23
4328	NYSE	CAE	Wed, May 28, 2008	48.01	48.74	47.56	48.71
4327	NYSE	CAE	Tue, May 27, 2008	47.06	48.15	46.88	47.90
4326	NYSE	CAE	Fri, May 23, 2008	46.89	47.46	46.54	47.20
4325	NYSE	CAE	Thu, May 22, 2008	46.83	48.38	46.83	47.34
4324	NYSE	CAE	Wed, May 21, 2008	46.38	47.79	46.38	47.02
4323	NYSE	CAE	Tue, May 20, 2008	46.17	46.86	45.70	46.39
4322	NYSE	CAE	Mon, May 19, 2008	46.92	48.05	46.12	46.55
4321	NYSE	CAE	Fri, May 16, 2008	47.98	48.48	45.92	47.17
4320	NYSE	CAE	Thu, May 15, 2008	46.58	48.42	46.43	47.96
4319	NYSE	CAE	Wed, May 14, 2008	46.42	47.23	46.27	46.40
4318	NYSE	CAE	Tue, May 13, 2008	46.52	46.93	45.02	46.79
4317	NYSE	CAE	Mon, May 12, 2008	44.75	46.96	44.75	46.36
4316	NYSE	CAE	Fri, May 9, 2008	44.80	45.12	43.93	44.83
4315	NYSE	CAE	Thu, May 8, 2008	45.29	45.82	44.39	45.41
4314	NYSE	CAE	Wed, May 7, 2008	45.87	46.83	45.01	45.02
4313	NYSE	CAE	Tue, May 6, 2008	45.33	47.12	45.00	46.02
4312	NYSE	CAE	Mon, May 5, 2008	46.15	46.43	45.15	45.43
4311	NYSE	CAE	Fri, May 2, 2008	45.94	46.50	44.92	45.99
4310	NYSE	CAE	Thu, May 1, 2008	43.39	45.91	42.49	45.53
4309	NYSE	CAE	Wed, Apr 30, 2008	43.10	44.56	42.50	43.25
4308	NYSE	CAE	Tue, Apr 29, 2008	42.93	43.55	42.26	42.98
4307	NYSE	CAE	Mon, Apr 28, 2008	42.19	43.64	41.60	42.90
4306	NYSE	CAE	Fri, Apr 25, 2008	42.92	43.23	40.94	42.16
4305	NYSE	CAE	Thu, Apr 24, 2008	42.11	42.68	40.20	42.29
4304	NYSE	CAE	Wed, Apr 23, 2008	41.26	42.89	40.17	42.01
4303	NYSE	CAE	Tue, Apr 22, 2008	42.24	42.38	39.70	41.32
4302	NYSE	CAE	Mon, Apr 21, 2008	43.23	43.23	42.07	42.53
4301	NYSE	CAE	Fri, Apr 18, 2008	42.40	43.55	42.14	42.93
4300	NYSE	CAE	Thu, Apr 17, 2008	42.75	42.75	41.36	41.63
4299	NYSE	CAE	Wed, Apr 16, 2008	42.27	42.97	41.59	42.68
4298	NYSE	CAE	Tue, Apr 15, 2008	40.60	42.13	40.45	41.80
4297	NYSE	CAE	Mon, Apr 14, 2008	42.04	42.04	40.15	40.42
4296	NYSE	CAE	Fri, Apr 11, 2008	42.50	42.50	41.45	42.04
4295	NYSE	CAE	Thu, Apr 10, 2008	41.70	43.66	41.70	42.86
4294	NYSE	CAE	Wed, Apr 9, 2008	43.20	43.45	41.70	41.70
4293	NYSE	CAE	Tue, Apr 8, 2008	44.00	44.22	42.96	43.50
4292	NYSE	CAE	Mon, Apr 7, 2008	46.87	47.26	44.32	44.46
4291	NYSE	CAE	Fri, Apr 4, 2008	43.72	47.82	43.57	46.73
4290	NYSE	CAE	Thu, Apr 3, 2008	47.75	48.15	46.37	46.51
4289	NYSE	CAE	Wed, Apr 2, 2008	50.52	50.83	47.86	47.86
4288	NYSE	CAE	Tue, Apr 1, 2008	49.50	50.23	48.58	50.22
4287	NYSE	CAE	Mon, Mar 31, 2008	48.63	50.01	48.07	49.31
4286	NYSE	CAE	Fri, Mar 28, 2008	49.71	50.30	48.50	48.66
4285	NYSE	CAE	Thu, Mar 27, 2008	51.85	51.85	49.40	49.74
4284	NYSE	CAE	Wed, Mar 26, 2008	50.47	51.46	49.61	51.46
4283	NYSE	CAE	Tue, Mar 25, 2008	50.47	51.10	49.00	50.84
4282	NYSE	CAE	Mon, Mar 24, 2008	48.16	51.15	48.16	50.92
4281	NYSE	CAE	Thu, Mar 20, 2008	45.58	49.25	44.80	48.05
4280	NYSE	CAE	Wed, Mar 19, 2008	49.78	50.91	47.21	47.21
4279	NYSE	CAE	Tue, Mar 18, 2008	48.67	49.89	47.30	49.51
4278	NYSE	CAE	Mon, Mar 17, 2008	46.50	49.01	46.25	47.45
4277	NYSE	CAE	Fri, Mar 14, 2008	49.48	49.97	46.17	46.99
4276	NYSE	CAE	Thu, Mar 13, 2008	46.50	50.12	45.90	49.48
4275	NYSE	CAE	Wed, Mar 12, 2008	48.12	48.99	47.11	47.25
4274	NYSE	CAE	Tue, Mar 11, 2008	45.75	47.75	45.09	47.60
4273	NYSE	CAE	Mon, Mar 10, 2008	44.82	45.41	43.78	44.50
4272	NYSE	CAE	Fri, Mar 7, 2008	43.90	45.14	43.90	44.58
4271	NYSE	CAE	Thu, Mar 6, 2008	44.64	44.74	43.90	44.64
4270	NYSE	CAE	Wed, Mar 5, 2008	45.23	45.36	44.00	44.80
4269	NYSE	CAE	Tue, Mar 4, 2008	45.12	45.49	43.70	44.62
4268	NYSE	CAE	Mon, Mar 3, 2008	45.00	45.86	43.79	45.40
4267	NYSE	CAE	Fri, Feb 29, 2008	47.05	47.05	44.53	44.80
4266	NYSE	CAE	Thu, Feb 28, 2008	48.34	48.50	46.55	47.84
4265	NYSE	CAE	Wed, Feb 27, 2008	50.50	51.30	48.72	49.01
4264	NYSE	CAE	Tue, Feb 26, 2008	50.61	51.63	49.49	51.14
4263	NYSE	CAE	Mon, Feb 25, 2008	49.81	51.01	48.52	51.01
4262	NYSE	CAE	Fri, Feb 22, 2008	49.43	50.04	48.05	49.90
4261	NYSE	CAE	Thu, Feb 21, 2008	51.51	52.01	49.20	49.33
4260	NYSE	CAE	Wed, Feb 20, 2008	49.26	51.05	48.25	50.86
4259	NYSE	CAE	Tue, Feb 19, 2008	50.65	50.65	48.40	49.46
4258	NYSE	CAE	Fri, Feb 15, 2008	51.21	51.45	49.86	50.59
4257	NYSE	CAE	Thu, Feb 14, 2008	53.60	53.60	50.70	51.49
4256	NYSE	CAE	Wed, Feb 13, 2008	50.81	54.38	50.81	53.43
4255	NYSE	CAE	Tue, Feb 12, 2008	51.35	52.10	50.22	51.01
4254	NYSE	CAE	Mon, Feb 11, 2008	51.75	51.94	50.18	51.15
4253	NYSE	CAE	Fri, Feb 8, 2008	53.18	54.33	51.40	51.68
4252	NYSE	CAE	Thu, Feb 7, 2008	52.03	54.11	51.06	53.28
4251	NYSE	CAE	Wed, Feb 6, 2008	49.10	53.16	48.55	52.12
4250	NYSE	CAE	Tue, Feb 5, 2008	49.51	50.99	48.50	48.76
4249	NYSE	CAE	Mon, Feb 4, 2008	54.49	54.87	49.99	50.45
4248	NYSE	CAE	Fri, Feb 1, 2008	51.52	54.68	50.92	54.50
4247	NYSE	CAE	Thu, Jan 31, 2008	47.56	52.68	47.21	51.62
4246	NYSE	CAE	Wed, Jan 30, 2008	48.25	51.16	47.80	48.71
4245	NYSE	CAE	Tue, Jan 29, 2008	49.82	50.48	48.02	48.65
4244	NYSE	CAE	Mon, Jan 28, 2008	45.37	50.18	44.48	49.62
4243	NYSE	CAE	Fri, Jan 25, 2008	46.24	47.42	45.22	45.39
4242	NYSE	CAE	Thu, Jan 24, 2008	47.33	48.63	45.04	45.35
4241	NYSE	CAE	Wed, Jan 23, 2008	44.09	47.96	43.94	47.24
4240	NYSE	CAE	Tue, Jan 22, 2008	41.49	46.51	40.06	45.29
4239	NYSE	CAE	Fri, Jan 18, 2008	42.94	44.86	42.68	43.13
4238	NYSE	CAE	Thu, Jan 17, 2008	43.98	45.00	43.00	43.42
4237	NYSE	CAE	Wed, Jan 16, 2008	42.41	44.87	42.27	44.00
4236	NYSE	CAE	Tue, Jan 15, 2008	44.83	45.49	42.41	42.45
4235	NYSE	CAE	Mon, Jan 14, 2008	44.50	45.82	44.02	45.41
4234	NYSE	CAE	Fri, Jan 11, 2008	45.81	45.98	44.00	44.10
4233	NYSE	CAE	Thu, Jan 10, 2008	44.26	46.80	43.82	45.63
4232	NYSE	CAE	Wed, Jan 9, 2008	43.46	45.36	43.13	44.73
4231	NYSE	CAE	Tue, Jan 8, 2008	47.63	48.45	43.28	43.65
4230	NYSE	CAE	Mon, Jan 7, 2008	44.21	48.68	43.06	47.31
4229	NYSE	CAE	Fri, Jan 4, 2008	44.54	44.77	42.85	43.04
4228	NYSE	CAE	Thu, Jan 3, 2008	45.11	46.74	44.79	45.29
4227	NYSE	CAE	Wed, Jan 2, 2008	46.38	46.94	43.88	44.34
4226	NYSE	CAE	Mon, Dec 31, 2007	45.75	46.94	44.45	46.46
4225	NYSE	CAE	Fri, Dec 28, 2007	46.89	47.33	46.04	46.07
4224	NYSE	CAE	Thu, Dec 27, 2007	47.72	48.04	45.94	46.53
4223	NYSE	CAE	Wed, Dec 26, 2007	47.85	48.21	46.69	47.34
4222	NYSE	CAE	Mon, Dec 24, 2007	49.10	49.21	48.01	48.31
4221	NYSE	CAE	Fri, Dec 21, 2007	48.15	49.33	47.48	48.61
4220	NYSE	CAE	Thu, Dec 20, 2007	47.04	47.76	45.68	47.49
4219	NYSE	CAE	Wed, Dec 19, 2007	46.90	47.84	45.27	46.69
4218	NYSE	CAE	Tue, Dec 18, 2007	47.50	47.50	44.06	46.83
4217	NYSE	CAE	Mon, Dec 17, 2007	49.00	49.60	46.56	46.80
4216	NYSE	CAE	Fri, Dec 14, 2007	49.06	50.21	49.06	49.38
4215	NYSE	CAE	Thu, Dec 13, 2007	50.34	50.49	48.67	49.28
4214	NYSE	CAE	Wed, Dec 12, 2007	51.44	51.89	49.92	51.10
4213	NYSE	CAE	Tue, Dec 11, 2007	53.86	54.35	49.84	50.14
4212	NYSE	CAE	Mon, Dec 10, 2007	53.25	54.31	50.60	53.70
4211	NYSE	CAE	Fri, Dec 7, 2007	60.60	60.60	51.10	53.22
4210	NYSE	CAE	Thu, Dec 6, 2007	61.60	64.87	61.60	64.33
4209	NYSE	CAE	Wed, Dec 5, 2007	61.99	62.15	60.91	61.74
4208	NYSE	CAE	Tue, Dec 4, 2007	56.97	61.21	56.87	61.03
4207	NYSE	CAE	Mon, Dec 3, 2007	58.95	59.12	57.35	58.17
4206	NYSE	CAE	Fri, Nov 30, 2007	61.10	62.07	59.65	60.33
4205	NYSE	CAE	Thu, Nov 29, 2007	62.43	63.63	59.91	59.91
4204	NYSE	CAE	Wed, Nov 28, 2007	61.20	62.74	60.89	62.49
4203	NYSE	CAE	Tue, Nov 27, 2007	60.00	60.79	58.48	60.28
4202	NYSE	CAE	Mon, Nov 26, 2007	61.86	62.12	59.41	59.50
4201	NYSE	CAE	Fri, Nov 23, 2007	59.02	62.04	59.02	61.70
4200	NYSE	CAE	Wed, Nov 21, 2007	58.50	60.28	58.01	58.62
4199	NYSE	CAE	Tue, Nov 20, 2007	58.69	59.64	57.43	58.78
4198	NYSE	CAE	Mon, Nov 19, 2007	58.82	59.29	58.09	58.84
4197	NYSE	CAE	Fri, Nov 16, 2007	59.80	60.39	58.13	59.63
4196	NYSE	CAE	Thu, Nov 15, 2007	59.60	60.82	59.20	59.86
4195	NYSE	CAE	Wed, Nov 14, 2007	60.30	60.87	59.61	60.01
4194	NYSE	CAE	Tue, Nov 13, 2007	59.12	60.46	58.01	60.18
4193	NYSE	CAE	Mon, Nov 12, 2007	57.80	60.06	57.36	58.78
4192	NYSE	CAE	Fri, Nov 9, 2007	60.38	60.55	56.65	57.60
4191	NYSE	CAE	Thu, Nov 8, 2007	58.83	61.39	58.83	60.75
4190	NYSE	CAE	Wed, Nov 7, 2007	61.35	61.88	58.49	59.20
4189	NYSE	CAE	Tue, Nov 6, 2007	60.29	62.48	59.19	62.30
4188	NYSE	CAE	Mon, Nov 5, 2007	60.87	62.03	60.00	60.44
4187	NYSE	CAE	Fri, Nov 2, 2007	60.28	61.64	58.50	61.17
4186	NYSE	CAE	Thu, Nov 1, 2007	61.35	61.66	59.19	59.42
4185	NYSE	CAE	Wed, Oct 31, 2007	62.46	63.98	61.50	62.98
4184	NYSE	CAE	Tue, Oct 30, 2007	62.25	63.40	61.27	62.46
4183	NYSE	CAE	Mon, Oct 29, 2007	63.79	63.79	61.32	62.35
4182	NYSE	CAE	Fri, Oct 26, 2007	62.45	64.19	61.99	64.00
4181	NYSE	CAE	Thu, Oct 25, 2007	64.10	64.46	61.11	61.80
4180	NYSE	CAE	Wed, Oct 24, 2007	64.25	65.24	62.05	64.00
4179	NYSE	CAE	Tue, Oct 23, 2007	65.08	65.57	63.64	64.90
4178	NYSE	CAE	Mon, Oct 22, 2007	65.00	66.90	63.48	64.98
4177	NYSE	CAE	Fri, Oct 19, 2007	66.15	66.35	65.33	66.00
4176	NYSE	CAE	Thu, Oct 18, 2007	66.23	66.86	65.52	66.44
4175	NYSE	CAE	Wed, Oct 17, 2007	66.00	67.00	65.27	66.33
4174	NYSE	CAE	Tue, Oct 16, 2007	65.70	66.22	64.83	65.50
4173	NYSE	CAE	Mon, Oct 15, 2007	65.80	66.46	64.60	66.04
4172	NYSE	CAE	Fri, Oct 12, 2007	65.26	66.45	64.81	66.34
4171	NYSE	CAE	Thu, Oct 11, 2007	66.96	68.33	65.61	65.96
4170	NYSE	CAE	Wed, Oct 10, 2007	68.40	68.40	65.57	66.50
4169	NYSE	CAE	Tue, Oct 9, 2007	67.58	68.29	65.78	68.13
4168	NYSE	CAE	Mon, Oct 8, 2007	67.21	68.76	66.08	67.65
4167	NYSE	CAE	Fri, Oct 5, 2007	66.41	67.72	65.27	67.46
4166	NYSE	CAE	Thu, Oct 4, 2007	65.01	66.89	63.91	65.45
4165	NYSE	CAE	Wed, Oct 3, 2007	67.73	68.08	64.60	64.88
4164	NYSE	CAE	Tue, Oct 2, 2007	67.21	68.04	66.40	67.86
4163	NYSE	CAE	Mon, Oct 1, 2007	65.17	68.17	65.01	67.41
4162	NYSE	CAE	Fri, Sep 28, 2007	67.75	68.25	64.76	65.17
4161	NYSE	CAE	Thu, Sep 27, 2007	66.10	67.81	64.99	67.67
4160	NYSE	CAE	Wed, Sep 26, 2007	66.66	67.50	65.24	65.58
4159	NYSE	CAE	Tue, Sep 25, 2007	65.48	66.27	64.25	66.27
4158	NYSE	CAE	Mon, Sep 24, 2007	65.46	66.50	63.94	65.63
4157	NYSE	CAE	Fri, Sep 21, 2007	65.48	66.25	64.66	65.60
4156	NYSE	CAE	Thu, Sep 20, 2007	64.61	65.92	63.42	64.86
4155	NYSE	CAE	Wed, Sep 19, 2007	63.52	65.47	62.27	65.15
4154	NYSE	CAE	Tue, Sep 18, 2007	58.85	63.42	58.54	62.92
4153	NYSE	CAE	Mon, Sep 17, 2007	61.95	61.95	58.40	58.89
4152	NYSE	CAE	Fri, Sep 14, 2007	63.17	63.94	61.29	62.48
4151	NYSE	CAE	Thu, Sep 13, 2007	64.31	65.21	62.75	63.81
4150	NYSE	CAE	Wed, Sep 12, 2007	65.75	65.75	61.95	63.87
4149	NYSE	CAE	Tue, Sep 11, 2007	66.31	67.37	64.40	65.81
4148	NYSE	CAE	Mon, Sep 10, 2007	70.90	71.92	64.60	67.61
4147	NYSE	CAE	Fri, Sep 7, 2007	76.07	76.07	70.00	70.81
4146	NYSE	CAE	Thu, Sep 6, 2007	76.65	77.85	74.20	75.90
4145	NYSE	CAE	Wed, Sep 5, 2007	74.71	75.99	74.21	75.45
4144	NYSE	CAE	Tue, Sep 4, 2007	73.99	74.29	71.15	72.03
4143	NYSE	CAE	Fri, Aug 31, 2007	74.87	74.87	72.07	73.61
4142	NYSE	CAE	Thu, Aug 30, 2007	70.18	74.48	69.35	73.65
4141	NYSE	CAE	Wed, Aug 29, 2007	68.25	71.60	67.07	70.19
4140	NYSE	CAE	Tue, Aug 28, 2007	70.26	70.58	67.04	67.50
4139	NYSE	CAE	Mon, Aug 27, 2007	72.74	72.74	69.43	70.59
4138	NYSE	CAE	Fri, Aug 24, 2007	69.62	73.35	69.25	72.74
4137	NYSE	CAE	Thu, Aug 23, 2007	70.66	70.71	68.37	69.17
4136	NYSE	CAE	Wed, Aug 22, 2007	68.97	70.00	67.84	69.75
4135	NYSE	CAE	Tue, Aug 21, 2007	67.75	70.55	66.53	67.97
4134	NYSE	CAE	Mon, Aug 20, 2007	67.70	67.85	65.07	67.33
4133	NYSE	CAE	Fri, Aug 17, 2007	65.00	69.28	65.00	67.46
4132	NYSE	CAE	Thu, Aug 16, 2007	62.37	66.08	58.66	64.77
4131	NYSE	CAE	Wed, Aug 15, 2007	66.66	68.31	63.01	63.22
4130	NYSE	CAE	Tue, Aug 14, 2007	69.76	70.53	66.87	67.13
4129	NYSE	CAE	Mon, Aug 13, 2007	69.55	74.00	68.07	69.06
4128	NYSE	CAE	Fri, Aug 10, 2007	56.70	71.26	56.70	70.28
4127	NYSE	CAE	Thu, Aug 9, 2007	62.00	64.00	54.92	58.14
4126	NYSE	CAE	Wed, Aug 8, 2007	67.27	73.36	58.85	61.48
4125	NYSE	CAE	Tue, Aug 7, 2007	66.14	67.44	64.72	65.27
4124	NYSE	CAE	Mon, Aug 6, 2007	68.05	68.57	63.51	66.14
4123	NYSE	CAE	Fri, Aug 3, 2007	68.86	70.39	65.60	66.39
4122	NYSE	CAE	Thu, Aug 2, 2007	70.76	70.98	68.16	68.86
4121	NYSE	CAE	Wed, Aug 1, 2007	67.79	71.54	67.42	70.16
4120	NYSE	CAE	Tue, Jul 31, 2007	71.00	72.55	67.66	67.79
4119	NYSE	CAE	Mon, Jul 30, 2007	68.34	70.88	67.26	70.03
4118	NYSE	CAE	Fri, Jul 27, 2007	69.89	71.73	67.74	68.24
4117	NYSE	CAE	Thu, Jul 26, 2007	71.23	72.02	69.01	70.19
4116	NYSE	CAE	Wed, Jul 25, 2007	74.50	75.15	71.46	73.04
4115	NYSE	CAE	Tue, Jul 24, 2007	76.36	76.50	73.35	73.74
4114	NYSE	CAE	Mon, Jul 23, 2007	77.50	79.41	74.66	78.25
4113	NYSE	CAE	Fri, Jul 20, 2007	80.00	80.71	76.31	76.80
4112	NYSE	CAE	Thu, Jul 19, 2007	82.24	82.48	79.78	80.52
4111	NYSE	CAE	Wed, Jul 18, 2007	81.80	82.66	79.69	81.64
4110	NYSE	CAE	Tue, Jul 17, 2007	83.72	83.72	81.76	82.31
4109	NYSE	CAE	Mon, Jul 16, 2007	83.00	84.00	81.26	81.86
4108	NYSE	CAE	Fri, Jul 13, 2007	84.83	85.00	82.55	82.91
4107	NYSE	CAE	Thu, Jul 12, 2007	83.50	85.38	83.34	84.70
4106	NYSE	CAE	Wed, Jul 11, 2007	85.05	85.70	81.07	82.12
4105	NYSE	CAE	Tue, Jul 10, 2007	86.00	89.87	84.75	86.97
4104	NYSE	CAE	Mon, Jul 9, 2007	84.12	84.17	82.40	83.58
4103	NYSE	CAE	Fri, Jul 6, 2007	83.88	85.17	82.93	84.30
4102	NYSE	CAE	Thu, Jul 5, 2007	83.95	84.15	81.55	83.61
4101	NYSE	CAE	Tue, Jul 3, 2007	82.97	84.90	81.75	83.50
4100	NYSE	CAE	Mon, Jul 2, 2007	79.80	83.45	79.47	82.75
4099	NYSE	CAE	Fri, Jun 29, 2007	82.43	82.48	77.46	78.44
4098	NYSE	CAE	Thu, Jun 28, 2007	83.74	83.96	82.26	82.65
4097	NYSE	CAE	Wed, Jun 27, 2007	81.50	83.73	80.50	83.73
4096	NYSE	CAE	Tue, Jun 26, 2007	82.05	82.75	81.59	81.84
4095	NYSE	CAE	Mon, Jun 25, 2007	81.06	83.45	80.75	81.50
4094	NYSE	CAE	Fri, Jun 22, 2007	82.75	83.75	80.48	80.48
4093	NYSE	CAE	Thu, Jun 21, 2007	81.88	83.80	81.50	83.62
4092	NYSE	CAE	Wed, Jun 20, 2007	85.10	85.10	82.13	82.13
4091	NYSE	CAE	Tue, Jun 19, 2007	84.24	85.18	82.38	85.01
4090	NYSE	CAE	Mon, Jun 18, 2007	82.09	84.59	81.79	84.32
4089	NYSE	CAE	Fri, Jun 15, 2007	82.08	82.60	80.35	81.25
4088	NYSE	CAE	Thu, Jun 14, 2007	79.86	80.85	79.30	80.72
4087	NYSE	CAE	Wed, Jun 13, 2007	78.04	80.10	77.50	79.87
4086	NYSE	CAE	Tue, Jun 12, 2007	77.38	79.92	76.51	78.39
4085	NYSE	CAE	Mon, Jun 11, 2007	73.86	78.70	73.50	77.38
4084	NYSE	CAE	Fri, Jun 8, 2007	70.01	73.78	69.40	73.73
4083	NYSE	CAE	Thu, Jun 7, 2007	67.02	68.20	65.67	65.70
4082	NYSE	CAE	Wed, Jun 6, 2007	67.59	67.59	66.07	67.49
4081	NYSE	CAE	Tue, Jun 5, 2007	68.32	68.33	66.54	67.59
4080	NYSE	CAE	Mon, Jun 4, 2007	68.30	68.75	67.44	68.54
4079	NYSE	CAE	Fri, Jun 1, 2007	68.75	69.85	67.70	68.30
4078	NYSE	CAE	Thu, May 31, 2007	66.64	68.25	66.61	68.10
4077	NYSE	CAE	Wed, May 30, 2007	64.55	67.86	64.40	66.64
4076	NYSE	CAE	Tue, May 29, 2007	64.94	67.14	64.41	64.73
4075	NYSE	CAE	Fri, May 25, 2007	63.91	66.01	63.21	65.19
4074	NYSE	CAE	Thu, May 24, 2007	64.29	65.20	63.26	63.61
4073	NYSE	CAE	Wed, May 23, 2007	65.02	65.80	64.30	64.49
4072	NYSE	CAE	Tue, May 22, 2007	64.01	65.16	63.73	65.02
4071	NYSE	CAE	Mon, May 21, 2007	62.75	64.80	62.75	64.21
4070	NYSE	CAE	Fri, May 18, 2007	62.79	63.55	61.75	63.22
4069	NYSE	CAE	Thu, May 17, 2007	63.38	63.47	62.10	62.75
4068	NYSE	CAE	Wed, May 16, 2007	64.36	64.75	62.10	63.42
4067	NYSE	CAE	Tue, May 15, 2007	63.38	64.71	62.68	64.28
4066	NYSE	CAE	Mon, May 14, 2007	64.58	64.69	62.99	63.48
4065	NYSE	CAE	Fri, May 11, 2007	63.98	65.19	63.87	64.78
4064	NYSE	CAE	Thu, May 10, 2007	65.32	65.32	63.51	63.73
4063	NYSE	CAE	Wed, May 9, 2007	64.52	65.95	64.25	65.52
4062	NYSE	CAE	Tue, May 8, 2007	63.91	64.76	62.75	64.69
4061	NYSE	CAE	Mon, May 7, 2007	65.00	65.00	63.96	64.10
4060	NYSE	CAE	Fri, May 4, 2007	64.61	65.07	64.00	64.84
4059	NYSE	CAE	Thu, May 3, 2007	64.60	65.00	64.50	64.60
4058	NYSE	CAE	Wed, May 2, 2007	61.10	63.03	60.70	62.68
4057	NYSE	CAE	Tue, May 1, 2007	62.22	62.25	60.02	60.94
4056	NYSE	CAE	Mon, Apr 30, 2007	64.00	64.00	61.91	61.97
4055	NYSE	CAE	Fri, Apr 27, 2007	64.23	64.23	63.44	63.81
4054	NYSE	CAE	Thu, Apr 26, 2007	64.67	65.00	64.11	64.48
4053	NYSE	CAE	Wed, Apr 25, 2007	64.26	65.18	63.72	64.82
4052	NYSE	CAE	Tue, Apr 24, 2007	64.20	64.40	63.25	64.01
4051	NYSE	CAE	Mon, Apr 23, 2007	64.09	64.88	63.55	64.10
4050	NYSE	CAE	Fri, Apr 20, 2007	64.35	64.40	63.40	64.29
4049	NYSE	CAE	Thu, Apr 19, 2007	63.60	64.32	63.02	63.28
4048	NYSE	CAE	Wed, Apr 18, 2007	64.07	65.00	64.07	64.25
4047	NYSE	CAE	Tue, Apr 17, 2007	64.71	64.80	64.00	64.32
4046	NYSE	CAE	Mon, Apr 16, 2007	64.15	64.99	63.70	64.55
4045	NYSE	CAE	Fri, Apr 13, 2007	63.18	63.92	63.13	63.77
4044	NYSE	CAE	Thu, Apr 12, 2007	61.94	63.25	60.90	63.03
4043	NYSE	CAE	Wed, Apr 11, 2007	65.64	66.20	62.46	62.52
4042	NYSE	CAE	Tue, Apr 10, 2007	59.51	65.79	59.51	65.39
4041	NYSE	CAE	Mon, Apr 9, 2007	60.37	61.50	58.90	59.27
4040	NYSE	CAE	Thu, Apr 5, 2007	60.77	60.89	60.15	60.37
4039	NYSE	CAE	Wed, Apr 4, 2007	60.57	60.78	60.27	60.77
4038	NYSE	CAE	Tue, Apr 3, 2007	60.41	60.87	59.96	60.57
4037	NYSE	CAE	Mon, Apr 2, 2007	59.88	60.29	59.63	60.21
4036	NYSE	CAE	Fri, Mar 30, 2007	59.75	60.30	59.10	59.88
4035	NYSE	CAE	Thu, Mar 29, 2007	59.34	59.70	58.90	59.59
4034	NYSE	CAE	Wed, Mar 28, 2007	59.43	59.43	58.55	58.94
4033	NYSE	CAE	Tue, Mar 27, 2007	60.13	60.21	58.61	59.33
4032	NYSE	CAE	Mon, Mar 26, 2007	60.78	60.79	59.26	60.38
4031	NYSE	CAE	Fri, Mar 23, 2007	60.23	60.99	59.57	60.98
4030	NYSE	CAE	Thu, Mar 22, 2007	60.56	61.00	59.72	60.48
4029	NYSE	CAE	Wed, Mar 21, 2007	60.01	60.48	59.20	60.48
4028	NYSE	CAE	Tue, Mar 20, 2007	58.01	60.29	58.01	60.04
4027	NYSE	CAE	Mon, Mar 19, 2007	58.45	59.27	58.10	58.26
4026	NYSE	CAE	Fri, Mar 16, 2007	57.80	58.40	57.52	58.20
4025	NYSE	CAE	Thu, Mar 15, 2007	57.10	57.85	56.93	57.80
4024	NYSE	CAE	Wed, Mar 14, 2007	56.49	57.25	55.86	57.03
4023	NYSE	CAE	Tue, Mar 13, 2007	57.15	57.64	56.34	56.61
4022	NYSE	CAE	Mon, Mar 12, 2007	57.60	57.92	57.25	57.55
4021	NYSE	CAE	Fri, Mar 9, 2007	57.72	58.10	56.98	57.71
4020	NYSE	CAE	Thu, Mar 8, 2007	56.58	57.64	56.56	57.47
4019	NYSE	CAE	Wed, Mar 7, 2007	56.38	57.20	56.15	56.44
4018	NYSE	CAE	Tue, Mar 6, 2007	54.60	56.78	54.43	56.20
4017	NYSE	CAE	Mon, Mar 5, 2007	55.00	55.68	54.00	54.00
4016	NYSE	CAE	Fri, Mar 2, 2007	55.52	56.76	54.99	55.09
4015	NYSE	CAE	Thu, Mar 1, 2007	55.75	56.78	54.51	55.77
4014	NYSE	CAE	Wed, Feb 28, 2007	58.73	58.73	56.66	56.66
4013	NYSE	CAE	Tue, Feb 27, 2007	59.65	59.65	58.01	58.88
4012	NYSE	CAE	Mon, Feb 26, 2007	58.98	60.58	58.60	60.41
4011	NYSE	CAE	Fri, Feb 23, 2007	59.25	59.25	58.81	58.98
4010	NYSE	CAE	Thu, Feb 22, 2007	59.67	59.78	58.69	59.25
4009	NYSE	CAE	Wed, Feb 21, 2007	59.03	60.50	58.00	59.80
4008	NYSE	CAE	Tue, Feb 20, 2007	59.50	60.30	59.20	60.04
4007	NYSE	CAE	Fri, Feb 16, 2007	57.32	59.51	57.30	59.51
4006	NYSE	CAE	Thu, Feb 15, 2007	54.75	55.19	54.64	55.04
4005	NYSE	CAE	Wed, Feb 14, 2007	55.69	56.40	55.30	55.48
4004	NYSE	CAE	Tue, Feb 13, 2007	54.66	55.62	54.50	55.44
4003	NYSE	CAE	Mon, Feb 12, 2007	54.30	55.54	54.30	54.64
4002	NYSE	CAE	Fri, Feb 9, 2007	54.26	54.93	53.81	54.05
4001	NYSE	CAE	Thu, Feb 8, 2007	54.23	55.21	54.19	54.39
4000	NYSE	CAE	Wed, Feb 7, 2007	54.03	55.32	53.78	54.83
3999	NYSE	CAE	Tue, Feb 6, 2007	53.95	54.74	53.75	54.69
3998	NYSE	CAE	Mon, Feb 5, 2007	53.78	54.99	53.78	54.15
3997	NYSE	CAE	Fri, Feb 2, 2007	53.84	54.28	53.79	54.28
3996	NYSE	CAE	Thu, Feb 1, 2007	53.48	54.16	53.28	53.94
3995	NYSE	CAE	Wed, Jan 31, 2007	53.55	54.00	53.40	53.72
3994	NYSE	CAE	Tue, Jan 30, 2007	53.05	54.31	53.05	54.25
3993	NYSE	CAE	Mon, Jan 29, 2007	53.05	54.28	52.95	53.50
3992	NYSE	CAE	Fri, Jan 26, 2007	52.02	53.94	52.02	53.51
3991	NYSE	CAE	Thu, Jan 25, 2007	53.56	53.86	52.51	52.61
3990	NYSE	CAE	Wed, Jan 24, 2007	53.12	54.28	53.12	54.44
3989	NYSE	CAE	Tue, Jan 23, 2007	52.42	54.17	52.11	53.86
3988	NYSE	CAE	Mon, Jan 22, 2007	54.20	54.20	52.99	53.19
3987	NYSE	CAE	Fri, Jan 19, 2007	52.12	54.28	52.00	54.20
3986	NYSE	CAE	Thu, Jan 18, 2007	52.55	53.90	52.25	52.98
3985	NYSE	CAE	Wed, Jan 17, 2007	51.70	54.40	51.70	53.39
3984	NYSE	CAE	Tue, Jan 16, 2007	54.57	54.57	52.25	52.70
3983	NYSE	CAE	Fri, Jan 12, 2007	54.32	55.54	54.10	55.54
3982	NYSE	CAE	Thu, Jan 11, 2007	53.19	54.59	52.85	54.42
3981	NYSE	CAE	Wed, Jan 10, 2007	52.80	53.82	52.25	53.37
3980	NYSE	CAE	Tue, Jan 9, 2007	52.32	53.03	51.32	52.96
3979	NYSE	CAE	Mon, Jan 8, 2007	52.83	52.86	51.70	52.25
3978	NYSE	CAE	Fri, Jan 5, 2007	54.57	54.60	52.75	53.03
3977	NYSE	CAE	Thu, Jan 4, 2007	53.17	54.87	52.74	54.60
3976	NYSE	CAE	Wed, Jan 3, 2007	52.90	53.84	52.00	53.17
3975	NYSE	CAE	Fri, Dec 29, 2006	54.50	54.50	52.55	52.90
3974	NYSE	CAE	Thu, Dec 28, 2006	54.85	55.20	54.56	54.64
3973	NYSE	CAE	Wed, Dec 27, 2006	55.00	55.20	54.32	54.70
3972	NYSE	CAE	Tue, Dec 26, 2006	53.11	55.00	53.11	54.98
3971	NYSE	CAE	Fri, Dec 22, 2006	53.99	54.73	53.29	53.31
3970	NYSE	CAE	Thu, Dec 21, 2006	53.85	55.50	53.77	53.89
3969	NYSE	CAE	Wed, Dec 20, 2006	53.80	55.06	53.55	53.80
3968	NYSE	CAE	Tue, Dec 19, 2006	52.10	54.01	52.04	53.80
3967	NYSE	CAE	Mon, Dec 18, 2006	52.61	53.50	52.50	52.64
3966	NYSE	CAE	Fri, Dec 15, 2006	54.23	54.43	52.48	52.71
3965	NYSE	CAE	Thu, Dec 14, 2006	53.95	55.10	53.72	54.08
3964	NYSE	CAE	Wed, Dec 13, 2006	52.99	54.32	52.51	53.79
3963	NYSE	CAE	Tue, Dec 12, 2006	55.12	55.12	51.97	52.74
3962	NYSE	CAE	Mon, Dec 11, 2006	54.70	55.11	53.38	54.87
3961	NYSE	CAE	Fri, Dec 8, 2006	52.50	55.43	49.02	54.48
3960	NYSE	CAE	Thu, Dec 7, 2006	51.85	52.52	51.51	51.76
3959	NYSE	CAE	Wed, Dec 6, 2006	52.20	52.64	51.65	51.91
3958	NYSE	CAE	Tue, Dec 5, 2006	52.85	52.85	51.40	52.43
3957	NYSE	CAE	Mon, Dec 4, 2006	51.35	52.89	47.15	52.85
3956	NYSE	CAE	Fri, Dec 1, 2006	52.45	52.45	50.39	51.20
3955	NYSE	CAE	Thu, Nov 30, 2006	52.15	53.30	51.72	52.40
3954	NYSE	CAE	Wed, Nov 29, 2006	52.55	53.04	51.71	52.30
3953	NYSE	CAE	Tue, Nov 28, 2006	51.79	52.50	51.40	52.50
3952	NYSE	CAE	Mon, Nov 27, 2006	54.20	54.20	51.60	51.83
3951	NYSE	CAE	Fri, Nov 24, 2006	54.26	54.70	53.75	54.45
3950	NYSE	CAE	Wed, Nov 22, 2006	54.80	54.80	54.30	54.51
3949	NYSE	CAE	Tue, Nov 21, 2006	54.75	55.32	54.55	54.80
3948	NYSE	CAE	Mon, Nov 20, 2006	54.66	55.49	54.48	55.00
3947	NYSE	CAE	Fri, Nov 17, 2006	54.49	54.80	53.64	54.46
3946	NYSE	CAE	Thu, Nov 16, 2006	54.55	54.86	54.00	54.50
3945	NYSE	CAE	Wed, Nov 15, 2006	53.75	55.10	53.40	54.08
3944	NYSE	CAE	Tue, Nov 14, 2006	51.59	53.85	51.59	53.75
3943	NYSE	CAE	Mon, Nov 13, 2006	50.86	52.30	50.76	51.60
3942	NYSE	CAE	Fri, Nov 10, 2006	50.83	51.50	50.60	51.11
3941	NYSE	CAE	Thu, Nov 9, 2006	50.13	51.72	50.13	50.83
3940	NYSE	CAE	Wed, Nov 8, 2006	50.70	50.73	49.76	50.18
3939	NYSE	CAE	Tue, Nov 7, 2006	49.57	51.96	49.50	50.84
3938	NYSE	CAE	Mon, Nov 6, 2006	49.98	49.98	48.54	49.67
3937	NYSE	CAE	Fri, Nov 3, 2006	49.60	49.78	48.69	49.78
3936	NYSE	CAE	Thu, Nov 2, 2006	48.78	49.50	48.00	49.10
3935	NYSE	CAE	Wed, Nov 1, 2006	51.80	51.80	48.61	48.79
3934	NYSE	CAE	Tue, Oct 31, 2006	50.96	51.55	50.38	51.20
3933	NYSE	CAE	Mon, Oct 30, 2006	50.50	51.41	50.30	50.80
3932	NYSE	CAE	Fri, Oct 27, 2006	52.15	52.57	50.98	50.99
3931	NYSE	CAE	Thu, Oct 26, 2006	52.20	52.63	50.95	52.25
3930	NYSE	CAE	Wed, Oct 25, 2006	51.25	52.45	50.90	51.75
3929	NYSE	CAE	Tue, Oct 24, 2006	49.60	51.46	49.54	51.24
3928	NYSE	CAE	Mon, Oct 23, 2006	49.40	50.69	48.82	49.74
3927	NYSE	CAE	Fri, Oct 20, 2006	52.09	52.25	49.52	49.83
3926	NYSE	CAE	Thu, Oct 19, 2006	50.40	52.24	50.40	52.09
3925	NYSE	CAE	Wed, Oct 18, 2006	51.08	51.70	50.18	50.45
3924	NYSE	CAE	Tue, Oct 17, 2006	50.20	51.59	50.16	50.96
3923	NYSE	CAE	Mon, Oct 16, 2006	49.65	51.57	49.60	50.85
3922	NYSE	CAE	Fri, Oct 13, 2006	50.40	50.92	49.72	50.00
3921	NYSE	CAE	Thu, Oct 12, 2006	48.70	51.09	48.70	51.00
3920	NYSE	CAE	Wed, Oct 11, 2006	48.76	49.35	47.93	48.50
3919	NYSE	CAE	Tue, Oct 10, 2006	47.90	50.25	47.84	48.96
3918	NYSE	CAE	Mon, Oct 9, 2006	47.09	47.87	46.20	47.65
3917	NYSE	CAE	Fri, Oct 6, 2006	47.15	47.44	46.25	47.00
3916	NYSE	CAE	Thu, Oct 5, 2006	45.99	47.24	45.88	47.24
3915	NYSE	CAE	Wed, Oct 4, 2006	45.20	46.02	44.95	45.94
3914	NYSE	CAE	Tue, Oct 3, 2006	45.50	46.30	44.72	45.30
3913	NYSE	CAE	Mon, Oct 2, 2006	45.65	46.95	45.28	45.50
3912	NYSE	CAE	Fri, Sep 29, 2006	46.56	47.37	45.52	45.65
3911	NYSE	CAE	Thu, Sep 28, 2006	47.20	47.79	46.15	46.74
3910	NYSE	CAE	Wed, Sep 27, 2006	46.50	47.43	46.50	47.12
3909	NYSE	CAE	Tue, Sep 26, 2006	45.50	47.33	45.50	46.94
3908	NYSE	CAE	Mon, Sep 25, 2006	45.40	45.78	44.63	45.50
3907	NYSE	CAE	Fri, Sep 22, 2006	45.80	45.95	44.10	45.15
3906	NYSE	CAE	Thu, Sep 21, 2006	45.90	46.35	45.10	45.86
3905	NYSE	CAE	Wed, Sep 20, 2006	44.85	45.84	44.55	45.83
3904	NYSE	CAE	Tue, Sep 19, 2006	44.73	45.47	43.73	44.60
3903	NYSE	CAE	Mon, Sep 18, 2006	45.92	46.14	44.44	44.73
3902	NYSE	CAE	Fri, Sep 15, 2006	45.21	46.25	45.03	45.67
3901	NYSE	CAE	Thu, Sep 14, 2006	44.49	44.86	43.76	44.82
3900	NYSE	CAE	Wed, Sep 13, 2006	43.85	44.38	43.49	44.38
3899	NYSE	CAE	Tue, Sep 12, 2006	43.41	44.40	43.41	43.73
3898	NYSE	CAE	Mon, Sep 11, 2006	43.00	44.65	42.98	43.40
3897	NYSE	CAE	Fri, Sep 8, 2006	42.00	44.64	41.66	43.34
3896	NYSE	CAE	Thu, Sep 7, 2006	38.36	38.50	37.86	38.11
3895	NYSE	CAE	Wed, Sep 6, 2006	38.15	38.58	38.02	38.37
3894	NYSE	CAE	Tue, Sep 5, 2006	37.98	38.45	37.60	38.35
3893	NYSE	CAE	Fri, Sep 1, 2006	38.15	38.15	37.11	38.04
3892	NYSE	CAE	Thu, Aug 31, 2006	38.20	38.48	37.55	38.00
3891	NYSE	CAE	Wed, Aug 30, 2006	37.70	38.21	37.49	38.03
3890	NYSE	CAE	Tue, Aug 29, 2006	37.00	37.94	36.43	37.80
3889	NYSE	CAE	Mon, Aug 28, 2006	36.28	37.45	36.04	37.23
3888	NYSE	CAE	Fri, Aug 25, 2006	36.50	36.78	36.00	36.28
3887	NYSE	CAE	Thu, Aug 24, 2006	36.30	36.79	35.92	36.60
3886	NYSE	CAE	Wed, Aug 23, 2006	38.01	38.01	36.22	36.25
3885	NYSE	CAE	Tue, Aug 22, 2006	37.42	38.07	37.30	38.07
3884	NYSE	CAE	Mon, Aug 21, 2006	37.83	37.83	37.00	37.42
3883	NYSE	CAE	Fri, Aug 18, 2006	38.11	38.11	37.05	38.08
3882	NYSE	CAE	Thu, Aug 17, 2006	38.00	38.50	37.71	38.11
3881	NYSE	CAE	Wed, Aug 16, 2006	37.13	38.60	37.13	38.10
3880	NYSE	CAE	Tue, Aug 15, 2006	36.46	37.05	36.46	37.05
3879	NYSE	CAE	Mon, Aug 14, 2006	36.07	36.80	36.02	36.21
3878	NYSE	CAE	Fri, Aug 11, 2006	37.00	37.00	35.75	36.07
3877	NYSE	CAE	Thu, Aug 10, 2006	35.80	37.36	35.77	37.10
3876	NYSE	CAE	Wed, Aug 9, 2006	36.85	36.97	35.88	35.89
3875	NYSE	CAE	Tue, Aug 8, 2006	37.13	38.09	36.50	36.63
3874	NYSE	CAE	Mon, Aug 7, 2006	38.10	38.13	36.91	37.13
3873	NYSE	CAE	Fri, Aug 4, 2006	38.74	39.67	37.85	38.24
3872	NYSE	CAE	Thu, Aug 3, 2006	36.94	38.79	36.72	38.49
3871	NYSE	CAE	Wed, Aug 2, 2006	37.09	37.57	36.60	37.09
3870	NYSE	CAE	Tue, Aug 1, 2006	37.00	37.90	36.95	36.99
3869	NYSE	CAE	Mon, Jul 31, 2006	38.03	38.03	36.44	37.00
3868	NYSE	CAE	Fri, Jul 28, 2006	37.88	38.35	37.31	38.18
3867	NYSE	CAE	Thu, Jul 27, 2006	37.40	38.15	37.25	37.63
3866	NYSE	CAE	Wed, Jul 26, 2006	37.84	37.92	36.77	37.31
3865	NYSE	CAE	Tue, Jul 25, 2006	37.04	38.40	37.04	37.90
3864	NYSE	CAE	Mon, Jul 24, 2006	35.85	37.29	35.85	37.04
3863	NYSE	CAE	Fri, Jul 21, 2006	36.45	36.45	35.20	35.69
3862	NYSE	CAE	Thu, Jul 20, 2006	38.58	38.78	36.32	36.45
3861	NYSE	CAE	Wed, Jul 19, 2006	36.39	38.73	36.39	38.43
3860	NYSE	CAE	Tue, Jul 18, 2006	36.20	36.55	35.35	36.35
3859	NYSE	CAE	Mon, Jul 17, 2006	36.41	36.62	35.81	36.15
3858	NYSE	CAE	Fri, Jul 14, 2006	36.70	36.74	35.98	36.41
3857	NYSE	CAE	Thu, Jul 13, 2006	38.75	38.88	36.78	36.80
3856	NYSE	CAE	Wed, Jul 12, 2006	39.00	39.00	38.34	38.75
3855	NYSE	CAE	Tue, Jul 11, 2006	38.88	39.22	38.03	38.95
3854	NYSE	CAE	Mon, Jul 10, 2006	38.84	39.27	38.74	38.98
3853	NYSE	CAE	Fri, Jul 7, 2006	40.00	40.00	38.76	38.76
3852	NYSE	CAE	Thu, Jul 6, 2006	39.30	40.42	39.25	40.13
3851	NYSE	CAE	Wed, Jul 5, 2006	39.13	39.30	38.00	39.17
3850	NYSE	CAE	Mon, Jul 3, 2006	39.55	39.67	38.65	39.13
3849	NYSE	CAE	Fri, Jun 30, 2006	41.47	41.47	38.20	39.55
3848	NYSE	CAE	Thu, Jun 29, 2006	40.70	41.72	40.70	41.47
3847	NYSE	CAE	Wed, Jun 28, 2006	40.07	41.25	40.07	40.55
3846	NYSE	CAE	Tue, Jun 27, 2006	40.59	40.87	39.70	40.10
3845	NYSE	CAE	Mon, Jun 26, 2006	40.13	40.90	40.13	40.79
3844	NYSE	CAE	Fri, Jun 23, 2006	39.41	40.24	38.80	39.88
3843	NYSE	CAE	Thu, Jun 22, 2006	39.65	40.11	39.24	39.61
3842	NYSE	CAE	Wed, Jun 21, 2006	39.00	40.43	39.00	39.70
3841	NYSE	CAE	Tue, Jun 20, 2006	38.53	39.15	38.18	39.00
3840	NYSE	CAE	Mon, Jun 19, 2006	40.57	40.57	38.34	38.63
3839	NYSE	CAE	Fri, Jun 16, 2006	39.95	40.99	39.79	40.57
3838	NYSE	CAE	Thu, Jun 15, 2006	37.39	40.10	37.39	39.95
3837	NYSE	CAE	Wed, Jun 14, 2006	36.59	37.92	36.59	37.71
3836	NYSE	CAE	Tue, Jun 13, 2006	37.80	38.29	36.44	36.49
3835	NYSE	CAE	Mon, Jun 12, 2006	39.01	39.48	37.80	38.00
3834	NYSE	CAE	Fri, Jun 9, 2006	38.53	40.11	38.51	38.86
3833	NYSE	CAE	Thu, Jun 8, 2006	36.65	38.44	36.60	38.23
3832	NYSE	CAE	Wed, Jun 7, 2006	37.05	37.59	35.80	35.81
3831	NYSE	CAE	Tue, Jun 6, 2006	37.62	37.62	36.50	37.05
3830	NYSE	CAE	Mon, Jun 5, 2006	39.07	39.69	37.76	37.77
3829	NYSE	CAE	Fri, Jun 2, 2006	38.75	39.62	38.59	39.00
3828	NYSE	CAE	Thu, Jun 1, 2006	37.70	38.79	37.70	38.65
3827	NYSE	CAE	Wed, May 31, 2006	38.15	38.25	37.20	37.60
3826	NYSE	CAE	Tue, May 30, 2006	39.30	39.30	38.30	38.30
3825	NYSE	CAE	Fri, May 26, 2006	39.22	39.88	38.92	39.21
3824	NYSE	CAE	Thu, May 25, 2006	38.64	39.22	38.25	39.22
3823	NYSE	CAE	Wed, May 24, 2006	38.43	39.19	37.90	38.34
3822	NYSE	CAE	Tue, May 23, 2006	38.30	39.35	38.30	38.43
3821	NYSE	CAE	Mon, May 22, 2006	38.82	38.86	37.44	38.00
3820	NYSE	CAE	Fri, May 19, 2006	39.15	39.40	38.28	38.92
3819	NYSE	CAE	Thu, May 18, 2006	39.11	39.50	38.87	39.00
3818	NYSE	CAE	Wed, May 17, 2006	39.45	39.75	38.80	38.86
3817	NYSE	CAE	Tue, May 16, 2006	40.00	40.00	39.14	39.58
3816	NYSE	CAE	Mon, May 15, 2006	39.83	40.19	39.29	39.90
3815	NYSE	CAE	Fri, May 12, 2006	40.84	40.84	39.65	39.83
3814	NYSE	CAE	Thu, May 11, 2006	41.40	41.63	40.54	40.54
3813	NYSE	CAE	Wed, May 10, 2006	41.25	41.79	41.06	41.16
3812	NYSE	CAE	Tue, May 9, 2006	41.40	41.87	41.00	41.35
3811	NYSE	CAE	Mon, May 8, 2006	41.55	42.16	41.41	41.50
3810	NYSE	CAE	Fri, May 5, 2006	41.66	42.17	41.25	41.70
3809	NYSE	CAE	Thu, May 4, 2006	41.39	41.77	40.82	41.45
3808	NYSE	CAE	Wed, May 3, 2006	41.30	41.57	41.10	41.30
3807	NYSE	CAE	Tue, May 2, 2006	41.65	42.00	40.58	41.13
3806	NYSE	CAE	Mon, May 1, 2006	41.50	42.15	41.45	41.71
3805	NYSE	CAE	Fri, Apr 28, 2006	42.30	42.30	40.80	41.50
3804	NYSE	CAE	Thu, Apr 27, 2006	41.00	42.91	40.60	42.50
3803	NYSE	CAE	Wed, Apr 26, 2006	41.13	41.70	40.90	41.29
3802	NYSE	CAE	Tue, Apr 25, 2006	41.43	41.43	40.70	41.05
3801	NYSE	CAE	Mon, Apr 24, 2006	41.30	41.75	40.90	41.50
3800	NYSE	CAE	Fri, Apr 21, 2006	42.20	42.26	41.00	41.25
3799	NYSE	CAE	Thu, Apr 20, 2006	42.20	42.20	40.87	41.20
3798	NYSE	CAE	Wed, Apr 19, 2006	41.75	42.75	41.38	42.65
3797	NYSE	CAE	Tue, Apr 18, 2006	40.35	42.35	40.00	42.30
3796	NYSE	CAE	Mon, Apr 17, 2006	44.20	44.65	37.85	40.25
3795	NYSE	CAE	Thu, Apr 13, 2006	50.72	51.00	43.86	44.00
3794	NYSE	CAE	Wed, Apr 12, 2006	49.66	51.11	49.52	50.92
3793	NYSE	CAE	Tue, Apr 11, 2006	51.59	51.59	49.58	49.67
3792	NYSE	CAE	Mon, Apr 10, 2006	50.65	51.85	50.48	51.59
3791	NYSE	CAE	Fri, Apr 7, 2006	52.10	52.50	50.40	50.65
3790	NYSE	CAE	Thu, Apr 6, 2006	52.15	52.15	50.99	51.97
3789	NYSE	CAE	Wed, Apr 5, 2006	52.75	53.10	51.90	52.35
3788	NYSE	CAE	Tue, Apr 4, 2006	52.20	53.06	52.20	52.90
3787	NYSE	CAE	Mon, Apr 3, 2006	52.72	53.17	51.17	52.05
3786	NYSE	CAE	Fri, Mar 31, 2006	52.10	52.91	51.71	52.85
3785	NYSE	CAE	Thu, Mar 30, 2006	53.00	53.17	51.51	51.92
3784	NYSE	CAE	Wed, Mar 29, 2006	52.07	53.96	51.80	52.76
3783	NYSE	CAE	Tue, Mar 28, 2006	52.06	53.17	52.03	52.17
3782	NYSE	CAE	Mon, Mar 27, 2006	51.27	52.33	51.27	52.05
3781	NYSE	CAE	Fri, Mar 24, 2006	50.50	51.70	50.50	51.35
3780	NYSE	CAE	Thu, Mar 23, 2006	50.97	51.24	50.30	50.80
3779	NYSE	CAE	Wed, Mar 22, 2006	49.09	51.17	48.52	50.82
3778	NYSE	CAE	Tue, Mar 21, 2006	52.00	52.05	48.90	49.09
3777	NYSE	CAE	Mon, Mar 20, 2006	52.50	52.98	51.81	52.24
3776	NYSE	CAE	Fri, Mar 17, 2006	52.37	52.99	51.90	52.50
3775	NYSE	CAE	Thu, Mar 16, 2006	51.20	52.56	51.06	52.10
3774	NYSE	CAE	Wed, Mar 15, 2006	50.26	51.20	50.05	51.19
3773	NYSE	CAE	Tue, Mar 14, 2006	49.35	50.57	48.87	50.55
3772	NYSE	CAE	Mon, Mar 13, 2006	49.80	49.96	49.17	49.42
3771	NYSE	CAE	Fri, Mar 10, 2006	47.87	49.29	47.20	48.64
3770	NYSE	CAE	Thu, Mar 9, 2006	48.40	48.93	47.40	47.77
3769	NYSE	CAE	Wed, Mar 8, 2006	48.01	48.73	47.55	48.20
3768	NYSE	CAE	Tue, Mar 7, 2006	50.00	50.00	47.70	48.02
3767	NYSE	CAE	Mon, Mar 6, 2006	52.00	52.00	49.85	50.18
3766	NYSE	CAE	Fri, Mar 3, 2006	53.13	53.40	52.11	52.11
3765	NYSE	CAE	Thu, Mar 2, 2006	53.37	53.39	52.72	53.13
3764	NYSE	CAE	Wed, Mar 1, 2006	51.86	53.59	51.53	53.27
3763	NYSE	CAE	Tue, Feb 28, 2006	52.10	52.10	50.90	51.86
3762	NYSE	CAE	Mon, Feb 27, 2006	51.05	53.35	51.00	52.24
3761	NYSE	CAE	Fri, Feb 24, 2006	51.34	51.42	51.05	51.05
3760	NYSE	CAE	Thu, Feb 23, 2006	50.50	52.36	49.90	51.49
3759	NYSE	CAE	Wed, Feb 22, 2006	48.80	50.97	48.80	50.86
3758	NYSE	CAE	Tue, Feb 21, 2006	49.70	49.97	48.12	48.74
3757	NYSE	CAE	Fri, Feb 17, 2006	50.39	50.73	50.00	50.09
3756	NYSE	CAE	Thu, Feb 16, 2006	50.99	51.20	50.23	50.23
3755	NYSE	CAE	Wed, Feb 15, 2006	50.15	50.96	49.90	50.96
3754	NYSE	CAE	Tue, Feb 14, 2006	48.21	50.35	47.89	50.30
3753	NYSE	CAE	Mon, Feb 13, 2006	49.38	49.58	48.13	48.36
3752	NYSE	CAE	Fri, Feb 10, 2006	49.40	49.49	48.45	49.47
3751	NYSE	CAE	Thu, Feb 9, 2006	49.31	49.97	49.05	49.56
3750	NYSE	CAE	Wed, Feb 8, 2006	51.00	51.00	48.45	49.31
3749	NYSE	CAE	Tue, Feb 7, 2006	51.01	51.19	50.95	51.00
3748	NYSE	CAE	Mon, Feb 6, 2006	51.00	51.22	50.97	51.01
3747	NYSE	CAE	Fri, Feb 3, 2006	51.45	51.47	50.93	51.00
3746	NYSE	CAE	Thu, Feb 2, 2006	51.05	51.20	50.77	50.90
3745	NYSE	CAE	Wed, Feb 1, 2006	51.00	51.40	50.87	51.05
3744	NYSE	CAE	Tue, Jan 31, 2006	51.00	51.20	50.90	51.06
3743	NYSE	CAE	Mon, Jan 30, 2006	51.46	51.46	50.97	51.02
3742	NYSE	CAE	Fri, Jan 27, 2006	51.00	51.46	50.94	51.46
3741	NYSE	CAE	Thu, Jan 26, 2006	50.60	50.99	50.40	50.99
3740	NYSE	CAE	Wed, Jan 25, 2006	50.70	50.70	50.20	50.44
3739	NYSE	CAE	Tue, Jan 24, 2006	50.50	51.04	50.27	50.80
3738	NYSE	CAE	Mon, Jan 23, 2006	50.73	51.00	50.19	50.45
3737	NYSE	CAE	Fri, Jan 20, 2006	51.13	51.13	50.60	50.74
3736	NYSE	CAE	Thu, Jan 19, 2006	50.88	51.10	50.55	50.99
3735	NYSE	CAE	Wed, Jan 18, 2006	50.20	50.97	50.18	50.80
3734	NYSE	CAE	Tue, Jan 17, 2006	50.60	50.61	50.30	50.45
3733	NYSE	CAE	Fri, Jan 13, 2006	50.25	50.99	50.21	50.66
3732	NYSE	CAE	Thu, Jan 12, 2006	49.80	51.25	49.80	50.25
3731	NYSE	CAE	Wed, Jan 11, 2006	49.25	49.99	49.10	49.95
3730	NYSE	CAE	Tue, Jan 10, 2006	49.60	49.90	48.57	49.13
3729	NYSE	CAE	Mon, Jan 9, 2006	49.30	50.10	49.11	49.76
3728	NYSE	CAE	Fri, Jan 6, 2006	50.20	51.00	49.11	49.18
3727	NYSE	CAE	Thu, Jan 5, 2006	49.43	50.25	49.28	50.00
3726	NYSE	CAE	Wed, Jan 4, 2006	48.75	49.54	48.59	49.23
3725	NYSE	CAE	Tue, Jan 3, 2006	47.16	48.75	46.82	48.75
3724	NYSE	CAE	Fri, Dec 30, 2005	47.43	47.43	46.44	46.91
3723	NYSE	CAE	Thu, Dec 29, 2005	47.45	48.08	47.45	47.68
3722	NYSE	CAE	Wed, Dec 28, 2005	46.82	47.47	46.00	47.45
3721	NYSE	CAE	Tue, Dec 27, 2005	48.60	49.00	46.40	46.57
3720	NYSE	CAE	Fri, Dec 23, 2005	48.70	48.70	48.02	48.56
3719	NYSE	CAE	Thu, Dec 22, 2005	48.55	48.85	48.27	48.60
3718	NYSE	CAE	Wed, Dec 21, 2005	48.25	49.60	48.25	48.65
3717	NYSE	CAE	Tue, Dec 20, 2005	47.60	48.44	47.16	48.00
3716	NYSE	CAE	Mon, Dec 19, 2005	50.00	50.00	47.50	47.65
3715	NYSE	CAE	Fri, Dec 16, 2005	49.20	50.85	49.20	50.14
3714	NYSE	CAE	Thu, Dec 15, 2005	47.97	48.90	47.95	48.90
3713	NYSE	CAE	Wed, Dec 14, 2005	51.19	51.25	47.56	47.72
3712	NYSE	CAE	Tue, Dec 13, 2005	53.00	53.26	51.05	51.59
3711	NYSE	CAE	Mon, Dec 12, 2005	52.95	53.80	52.70	52.90
3710	NYSE	CAE	Fri, Dec 9, 2005	49.50	53.37	49.50	52.90
3709	NYSE	CAE	Thu, Dec 8, 2005	49.76	49.76	47.55	48.66
3708	NYSE	CAE	Wed, Dec 7, 2005	51.00	51.00	48.82	49.66
3707	NYSE	CAE	Tue, Dec 6, 2005	51.55	51.85	50.97	51.03
3706	NYSE	CAE	Mon, Dec 5, 2005	51.97	51.97	50.95	51.30
3705	NYSE	CAE	Fri, Dec 2, 2005	51.64	52.00	51.55	51.98
3704	NYSE	CAE	Thu, Dec 1, 2005	50.82	51.72	50.71	51.54
3703	NYSE	CAE	Wed, Nov 30, 2005	50.05	51.32	49.78	50.65
3702	NYSE	CAE	Tue, Nov 29, 2005	50.15	50.40	49.81	50.05
3701	NYSE	CAE	Mon, Nov 28, 2005	50.30	50.30	49.74	49.90
3700	NYSE	CAE	Fri, Nov 25, 2005	50.15	50.30	49.95	50.30
3699	NYSE	CAE	Wed, Nov 23, 2005	50.36	50.43	50.20	50.20
3698	NYSE	CAE	Tue, Nov 22, 2005	50.30	50.32	49.90	50.16
3697	NYSE	CAE	Mon, Nov 21, 2005	50.25	50.65	49.70	50.40
3696	NYSE	CAE	Fri, Nov 18, 2005	50.65	50.65	49.83	50.25
3695	NYSE	CAE	Thu, Nov 17, 2005	49.00	50.51	49.00	50.48
3694	NYSE	CAE	Wed, Nov 16, 2005	49.12	49.27	48.31	49.04
3693	NYSE	CAE	Tue, Nov 15, 2005	49.80	49.80	49.04	49.22
3692	NYSE	CAE	Mon, Nov 14, 2005	50.35	50.35	48.30	49.75
3691	NYSE	CAE	Fri, Nov 11, 2005	50.36	50.89	50.10	50.30
3690	NYSE	CAE	Thu, Nov 10, 2005	48.94	50.38	48.26	50.36
3689	NYSE	CAE	Wed, Nov 9, 2005	49.99	50.59	48.93	48.93
3688	NYSE	CAE	Tue, Nov 8, 2005	49.30	50.24	48.74	50.13
3687	NYSE	CAE	Mon, Nov 7, 2005	49.50	49.72	49.11	49.48
3686	NYSE	CAE	Fri, Nov 4, 2005	49.85	49.90	47.77	49.20
3685	NYSE	CAE	Thu, Nov 3, 2005	49.85	50.25	49.50	49.79
3684	NYSE	CAE	Wed, Nov 2, 2005	47.26	49.75	47.25	49.71
3683	NYSE	CAE	Tue, Nov 1, 2005	48.70	48.70	47.34	47.50
3682	NYSE	CAE	Mon, Oct 31, 2005	47.50	48.70	46.90	48.70
3681	NYSE	CAE	Fri, Oct 28, 2005	45.00	47.05	45.00	46.75
3680	NYSE	CAE	Thu, Oct 27, 2005	48.79	48.85	43.42	44.40
3679	NYSE	CAE	Wed, Oct 26, 2005	48.35	50.58	48.25	48.79
3678	NYSE	CAE	Tue, Oct 25, 2005	49.76	49.76	47.80	48.48
3677	NYSE	CAE	Mon, Oct 24, 2005	47.43	49.57	47.43	49.56
3676	NYSE	CAE	Fri, Oct 21, 2005	47.57	48.65	47.28	47.33
3675	NYSE	CAE	Thu, Oct 20, 2005	47.49	48.12	46.70	47.57
3674	NYSE	CAE	Wed, Oct 19, 2005	46.14	47.40	45.70	47.40
3673	NYSE	CAE	Tue, Oct 18, 2005	46.80	47.15	45.96	46.14
3672	NYSE	CAE	Mon, Oct 17, 2005	47.45	47.50	45.81	46.58
3671	NYSE	CAE	Fri, Oct 14, 2005	46.32	47.90	46.07	47.20
3670	NYSE	CAE	Thu, Oct 13, 2005	45.34	45.85	43.99	45.82
3669	NYSE	CAE	Wed, Oct 12, 2005	46.31	46.52	44.28	45.44
3668	NYSE	CAE	Tue, Oct 11, 2005	46.49	47.49	46.19	46.51
3667	NYSE	CAE	Mon, Oct 10, 2005	47.65	47.70	46.30	46.49
3666	NYSE	CAE	Fri, Oct 7, 2005	47.89	47.89	46.97	47.25
3665	NYSE	CAE	Thu, Oct 6, 2005	45.80	48.07	45.80	47.88
3664	NYSE	CAE	Wed, Oct 5, 2005	47.80	47.80	45.22	45.30
3663	NYSE	CAE	Tue, Oct 4, 2005	48.00	49.50	47.33	47.45
3662	NYSE	CAE	Mon, Oct 3, 2005	48.65	49.00	48.15	48.19
3661	NYSE	CAE	Fri, Sep 30, 2005	48.27	48.94	48.20	48.70
3660	NYSE	CAE	Thu, Sep 29, 2005	46.50	48.37	46.40	48.37
3659	NYSE	CAE	Wed, Sep 28, 2005	47.98	49.19	45.80	46.65
3658	NYSE	CAE	Tue, Sep 27, 2005	47.98	47.98	46.78	47.98
3657	NYSE	CAE	Mon, Sep 26, 2005	47.48	47.95	47.36	47.94
3656	NYSE	CAE	Fri, Sep 23, 2005	46.52	47.50	45.99	47.50
3655	NYSE	CAE	Thu, Sep 22, 2005	46.15	46.76	46.15	46.50
3654	NYSE	CAE	Wed, Sep 21, 2005	45.20	46.30	44.54	46.05
3653	NYSE	CAE	Tue, Sep 20, 2005	46.39	46.90	45.12	45.30
3652	NYSE	CAE	Mon, Sep 19, 2005	47.17	47.36	46.26	46.41
3651	NYSE	CAE	Fri, Sep 16, 2005	48.05	48.10	45.94	47.37
3650	NYSE	CAE	Thu, Sep 15, 2005	46.18	48.14	45.97	47.74
3649	NYSE	CAE	Wed, Sep 14, 2005	47.65	47.70	45.50	46.06
3648	NYSE	CAE	Tue, Sep 13, 2005	46.90	48.30	46.90	47.40
3647	NYSE	CAE	Mon, Sep 12, 2005	47.55	47.61	46.85	47.06
3646	NYSE	CAE	Fri, Sep 9, 2005	49.97	49.97	47.41	47.55
3645	NYSE	CAE	Thu, Sep 8, 2005	47.50	49.14	47.00	47.20
3644	NYSE	CAE	Wed, Sep 7, 2005	47.50	47.80	46.52	47.50
3643	NYSE	CAE	Tue, Sep 6, 2005	45.70	48.32	45.64	47.50
3642	NYSE	CAE	Fri, Sep 2, 2005	45.50	45.62	45.05	45.11
3641	NYSE	CAE	Thu, Sep 1, 2005	45.48	46.15	45.24	45.50
3640	NYSE	CAE	Wed, Aug 31, 2005	41.90	45.38	41.75	45.38
3639	NYSE	CAE	Tue, Aug 30, 2005	41.76	41.93	41.71	41.78
3638	NYSE	CAE	Mon, Aug 29, 2005	40.85	41.91	40.79	41.80
3637	NYSE	CAE	Fri, Aug 26, 2005	41.75	41.81	40.85	40.85
3636	NYSE	CAE	Thu, Aug 25, 2005	41.32	42.00	41.32	41.58
3635	NYSE	CAE	Wed, Aug 24, 2005	41.21	41.93	41.15	41.25
3634	NYSE	CAE	Tue, Aug 23, 2005	41.55	41.70	41.00	41.12
3633	NYSE	CAE	Mon, Aug 22, 2005	41.00	41.93	41.00	41.60
3632	NYSE	CAE	Fri, Aug 19, 2005	41.05	41.40	41.00	41.00
3631	NYSE	CAE	Thu, Aug 18, 2005	40.50	41.30	40.45	41.05
3630	NYSE	CAE	Wed, Aug 17, 2005	40.06	40.89	39.87	40.56
3629	NYSE	CAE	Tue, Aug 16, 2005	41.10	41.10	39.80	40.16
3628	NYSE	CAE	Mon, Aug 15, 2005	41.33	41.40	40.03	41.35
3627	NYSE	CAE	Fri, Aug 12, 2005	42.20	42.20	40.93	41.27
3626	NYSE	CAE	Thu, Aug 11, 2005	42.90	42.91	41.60	42.20
3625	NYSE	CAE	Wed, Aug 10, 2005	42.46	43.62	42.46	42.90
3624	NYSE	CAE	Tue, Aug 9, 2005	42.45	43.13	42.38	42.46
3623	NYSE	CAE	Mon, Aug 8, 2005	42.70	42.79	42.20	42.30
3622	NYSE	CAE	Fri, Aug 5, 2005	42.42	43.20	41.78	43.03
3621	NYSE	CAE	Thu, Aug 4, 2005	43.30	43.30	42.34	42.52
3620	NYSE	CAE	Wed, Aug 3, 2005	43.74	43.74	42.88	43.30
3619	NYSE	CAE	Tue, Aug 2, 2005	43.41	43.81	43.30	43.74
3618	NYSE	CAE	Mon, Aug 1, 2005	44.26	44.58	43.10	43.81
3617	NYSE	CAE	Fri, Jul 29, 2005	45.00	45.00	43.99	44.16
3616	NYSE	CAE	Thu, Jul 28, 2005	42.86	45.10	42.86	44.90
3615	NYSE	CAE	Wed, Jul 27, 2005	42.37	42.59	41.55	42.50
3614	NYSE	CAE	Tue, Jul 26, 2005	42.76	43.25	42.03	42.48
3613	NYSE	CAE	Mon, Jul 25, 2005	45.00	45.37	43.30	43.30
3612	NYSE	CAE	Fri, Jul 22, 2005	43.84	45.18	43.84	45.00
3611	NYSE	CAE	Thu, Jul 21, 2005	44.95	44.95	43.54	43.84
3610	NYSE	CAE	Wed, Jul 20, 2005	44.88	45.20	44.66	44.85
3609	NYSE	CAE	Tue, Jul 19, 2005	44.07	45.55	44.07	44.78
3608	NYSE	CAE	Mon, Jul 18, 2005	45.57	45.80	43.87	43.97
3607	NYSE	CAE	Fri, Jul 15, 2005	43.87	45.50	43.87	45.37
3606	NYSE	CAE	Thu, Jul 14, 2005	44.57	44.63	43.81	43.92
3605	NYSE	CAE	Wed, Jul 13, 2005	45.10	45.50	44.05	44.47
3604	NYSE	CAE	Tue, Jul 12, 2005	45.00	45.60	44.68	45.38
3603	NYSE	CAE	Mon, Jul 11, 2005	44.88	45.90	44.13	45.00
3602	NYSE	CAE	Fri, Jul 8, 2005	43.85	45.18	43.50	44.80
3601	NYSE	CAE	Thu, Jul 7, 2005	43.78	44.14	43.28	44.00
3600	NYSE	CAE	Wed, Jul 6, 2005	44.20	44.20	43.69	43.78
3599	NYSE	CAE	Tue, Jul 5, 2005	44.10	44.55	44.03	44.23
3598	NYSE	CAE	Fri, Jul 1, 2005	43.23	43.85	42.50	43.85
3597	NYSE	CAE	Thu, Jun 30, 2005	42.98	44.09	42.98	43.25
3596	NYSE	CAE	Wed, Jun 29, 2005	42.07	43.20	42.07	43.18
3595	NYSE	CAE	Tue, Jun 28, 2005	41.70	43.09	41.70	43.07
3594	NYSE	CAE	Mon, Jun 27, 2005	41.35	41.90	41.12	41.70
3593	NYSE	CAE	Fri, Jun 24, 2005	42.53	43.29	41.40	41.60
3592	NYSE	CAE	Thu, Jun 23, 2005	43.79	44.33	42.52	42.55
3591	NYSE	CAE	Wed, Jun 22, 2005	43.98	44.25	43.75	44.00
3590	NYSE	CAE	Tue, Jun 21, 2005	43.50	44.28	43.50	44.10
3589	NYSE	CAE	Mon, Jun 20, 2005	43.41	44.70	43.35	44.00
3588	NYSE	CAE	Fri, Jun 17, 2005	44.00	44.00	42.62	43.44
3587	NYSE	CAE	Thu, Jun 16, 2005	42.10	44.11	42.09	44.11
3586	NYSE	CAE	Wed, Jun 15, 2005	42.50	43.00	42.20	43.00
3585	NYSE	CAE	Tue, Jun 14, 2005	42.80	43.69	42.80	43.00
3584	NYSE	CAE	Mon, Jun 13, 2005	41.40	44.60	41.39	42.90
3583	NYSE	CAE	Fri, Jun 10, 2005	39.25	42.25	39.25	41.41
3582	NYSE	CAE	Thu, Jun 9, 2005	33.61	34.60	33.35	33.62
3581	NYSE	CAE	Wed, Jun 8, 2005	35.70	35.90	33.61	33.61
3580	NYSE	CAE	Tue, Jun 7, 2005	35.22	35.99	35.22	35.60
3579	NYSE	CAE	Mon, Jun 6, 2005	35.45	35.46	35.07	35.12
3578	NYSE	CAE	Fri, Jun 3, 2005	35.53	35.59	35.17	35.43
3577	NYSE	CAE	Thu, Jun 2, 2005	35.73	35.83	35.40	35.63
3576	NYSE	CAE	Wed, Jun 1, 2005	35.35	35.98	35.17	35.67
3575	NYSE	CAE	Tue, May 31, 2005	34.59	35.47	34.59	35.22
3574	NYSE	CAE	Fri, May 27, 2005	34.94	35.00	34.40	34.55
3573	NYSE	CAE	Thu, May 26, 2005	34.45	35.15	34.45	34.95
3572	NYSE	CAE	Wed, May 25, 2005	34.20	34.60	34.10	34.45
3571	NYSE	CAE	Tue, May 24, 2005	34.10	34.35	33.96	34.25
3570	NYSE	CAE	Mon, May 23, 2005	33.90	34.41	33.90	34.22
3569	NYSE	CAE	Fri, May 20, 2005	34.25	34.30	32.85	33.85
3568	NYSE	CAE	Thu, May 19, 2005	34.22	34.40	33.77	34.25
3567	NYSE	CAE	Wed, May 18, 2005	34.13	34.45	33.70	34.45
3566	NYSE	CAE	Tue, May 17, 2005	33.94	34.10	33.44	33.98
3565	NYSE	CAE	Mon, May 16, 2005	33.78	34.10	33.68	33.99
3564	NYSE	CAE	Fri, May 13, 2005	34.11	34.19	33.72	34.02
3563	NYSE	CAE	Thu, May 12, 2005	34.65	35.00	34.10	34.21
3562	NYSE	CAE	Wed, May 11, 2005	33.27	34.60	33.09	34.52
3561	NYSE	CAE	Tue, May 10, 2005	33.15	33.72	33.07	33.17
3560	NYSE	CAE	Mon, May 9, 2005	33.17	33.25	32.75	33.25
3559	NYSE	CAE	Fri, May 6, 2005	31.55	33.40	31.55	33.17
3558	NYSE	CAE	Thu, May 5, 2005	32.33	32.33	30.99	31.30
3557	NYSE	CAE	Wed, May 4, 2005	31.41	32.56	31.31	32.40
3556	NYSE	CAE	Tue, May 3, 2005	31.40	31.84	31.30	31.50
3555	NYSE	CAE	Mon, May 2, 2005	31.73	31.78	31.25	31.48
3554	NYSE	CAE	Fri, Apr 29, 2005	31.00	31.57	30.61	31.50
3553	NYSE	CAE	Thu, Apr 28, 2005	32.25	32.25	31.50	31.65
3552	NYSE	CAE	Wed, Apr 27, 2005	32.92	33.15	32.25	32.25
3551	NYSE	CAE	Tue, Apr 26, 2005	33.98	34.03	32.83	32.92
3550	NYSE	CAE	Mon, Apr 25, 2005	33.60	34.39	33.42	33.95
3549	NYSE	CAE	Fri, Apr 22, 2005	33.55	33.55	32.72	33.50
3548	NYSE	CAE	Thu, Apr 21, 2005	33.60	33.75	32.83	33.55
3547	NYSE	CAE	Wed, Apr 20, 2005	33.26	33.71	33.00	33.35
3546	NYSE	CAE	Tue, Apr 19, 2005	32.90	33.72	32.80	33.26
3545	NYSE	CAE	Mon, Apr 18, 2005	31.50	33.22	31.40	32.90
3544	NYSE	CAE	Fri, Apr 15, 2005	30.82	32.23	30.75	31.65
3543	NYSE	CAE	Thu, Apr 14, 2005	33.42	33.42	31.71	31.72
3542	NYSE	CAE	Wed, Apr 13, 2005	34.21	34.46	33.05	33.42
3541	NYSE	CAE	Tue, Apr 12, 2005	35.59	35.59	33.55	34.20
3540	NYSE	CAE	Mon, Apr 11, 2005	36.55	36.80	35.84	35.84
3539	NYSE	CAE	Fri, Apr 8, 2005	37.30	37.30	36.54	36.54
3538	NYSE	CAE	Thu, Apr 7, 2005	37.04	37.86	36.81	37.30
3537	NYSE	CAE	Wed, Apr 6, 2005	36.81	37.95	36.81	37.04
3536	NYSE	CAE	Tue, Apr 5, 2005	35.05	36.81	34.99	36.81
3535	NYSE	CAE	Mon, Apr 4, 2005	35.56	35.70	34.80	34.90
3534	NYSE	CAE	Fri, Apr 1, 2005	35.10	35.84	35.10	35.50
3533	NYSE	CAE	Thu, Mar 31, 2005	34.25	35.25	34.19	35.00
3532	NYSE	CAE	Wed, Mar 30, 2005	33.79	34.25	33.74	34.25
3531	NYSE	CAE	Tue, Mar 29, 2005	34.45	35.08	33.57	33.59
3530	NYSE	CAE	Mon, Mar 28, 2005	34.24	34.45	34.24	34.43
3529	NYSE	CAE	Thu, Mar 24, 2005	34.50	34.67	34.20	34.24
3528	NYSE	CAE	Wed, Mar 23, 2005	34.71	34.71	34.43	34.45
3527	NYSE	CAE	Tue, Mar 22, 2005	35.39	35.39	34.70	34.71
3526	NYSE	CAE	Mon, Mar 21, 2005	35.24	35.45	35.13	35.37
3525	NYSE	CAE	Fri, Mar 18, 2005	36.20	36.23	34.99	34.99
3524	NYSE	CAE	Thu, Mar 17, 2005	35.97	36.01	35.75	36.00
3523	NYSE	CAE	Wed, Mar 16, 2005	36.10	36.16	35.78	35.93
3522	NYSE	CAE	Tue, Mar 15, 2005	35.72	36.53	35.72	36.19
3521	NYSE	CAE	Mon, Mar 14, 2005	35.40	35.77	35.20	35.68
3520	NYSE	CAE	Fri, Mar 11, 2005	35.30	35.85	35.14	35.35
3519	NYSE	CAE	Thu, Mar 10, 2005	35.90	36.30	35.60	35.60
3518	NYSE	CAE	Wed, Mar 9, 2005	36.50	36.76	35.86	35.90
3517	NYSE	CAE	Tue, Mar 8, 2005	37.25	37.25	36.65	36.66
3516	NYSE	CAE	Mon, Mar 7, 2005	37.10	37.71	37.10	37.35
3515	NYSE	CAE	Fri, Mar 4, 2005	36.95	37.70	36.80	37.26
3514	NYSE	CAE	Thu, Mar 3, 2005	36.30	37.00	36.15	36.70
3513	NYSE	CAE	Wed, Mar 2, 2005	36.24	36.64	36.01	36.30
3512	NYSE	CAE	Tue, Mar 1, 2005	35.90	36.55	35.86	36.34
3511	NYSE	CAE	Mon, Feb 28, 2005	35.41	36.25	35.41	35.90
3510	NYSE	CAE	Fri, Feb 25, 2005	34.11	35.34	34.00	35.34
3509	NYSE	CAE	Thu, Feb 24, 2005	33.98	34.19	33.68	34.11
3508	NYSE	CAE	Wed, Feb 23, 2005	34.15	34.36	33.78	34.01
3507	NYSE	CAE	Tue, Feb 22, 2005	33.90	34.65	33.65	34.05
3506	NYSE	CAE	Fri, Feb 18, 2005	34.05	34.24	33.94	34.02
3505	NYSE	CAE	Thu, Feb 17, 2005	34.70	34.76	33.95	33.95
3504	NYSE	CAE	Wed, Feb 16, 2005	34.05	34.63	34.05	34.60
3503	NYSE	CAE	Tue, Feb 15, 2005	34.35	34.63	33.85	34.55
3502	NYSE	CAE	Mon, Feb 14, 2005	34.28	34.72	33.77	34.35
3501	NYSE	CAE	Fri, Feb 11, 2005	34.52	34.53	32.42	34.08
3500	NYSE	CAE	Thu, Feb 10, 2005	35.00	35.10	34.15	34.52
3499	NYSE	CAE	Wed, Feb 9, 2005	36.60	36.65	34.85	34.95
3498	NYSE	CAE	Tue, Feb 8, 2005	36.77	36.86	36.34	36.52
3497	NYSE	CAE	Mon, Feb 7, 2005	36.75	37.00	36.66	36.76
3496	NYSE	CAE	Fri, Feb 4, 2005	36.76	36.85	36.20	36.65
3495	NYSE	CAE	Thu, Feb 3, 2005	36.07	36.75	35.96	36.75
3494	NYSE	CAE	Wed, Feb 2, 2005	36.00	36.35	35.80	36.17
3493	NYSE	CAE	Tue, Feb 1, 2005	36.45	36.70	36.00	36.20
3492	NYSE	CAE	Mon, Jan 31, 2005	36.30	36.97	36.07	36.60
3491	NYSE	CAE	Fri, Jan 28, 2005	36.00	36.60	36.00	36.10
3490	NYSE	CAE	Thu, Jan 27, 2005	36.90	37.30	36.32	36.43
3489	NYSE	CAE	Wed, Jan 26, 2005	36.88	37.00	36.36	36.80
3488	NYSE	CAE	Tue, Jan 25, 2005	35.63	36.82	35.63	36.78
3487	NYSE	CAE	Mon, Jan 24, 2005	36.70	37.25	35.61	35.63
3486	NYSE	CAE	Fri, Jan 21, 2005	37.63	37.66	36.10	36.60
3485	NYSE	CAE	Thu, Jan 20, 2005	37.30	37.77	36.90	37.53
3484	NYSE	CAE	Wed, Jan 19, 2005	38.02	38.07	37.40	37.40
3483	NYSE	CAE	Tue, Jan 18, 2005	37.20	38.10	36.95	38.02
3482	NYSE	CAE	Fri, Jan 14, 2005	36.60	37.35	36.45	37.20
3481	NYSE	CAE	Thu, Jan 13, 2005	36.96	36.98	36.36	36.49
3480	NYSE	CAE	Wed, Jan 12, 2005	37.20	37.20	36.11	36.99
3479	NYSE	CAE	Tue, Jan 11, 2005	37.20	37.30	36.54	37.15
3478	NYSE	CAE	Mon, Jan 10, 2005	36.60	37.98	36.60	37.05
3477	NYSE	CAE	Fri, Jan 7, 2005	38.25	38.25	36.70	36.76
3476	NYSE	CAE	Thu, Jan 6, 2005	37.95	38.40	37.61	38.12
3475	NYSE	CAE	Wed, Jan 5, 2005	39.40	39.40	37.95	38.00
3474	NYSE	CAE	Tue, Jan 4, 2005	39.50	39.90	39.40	39.60
3473	NYSE	CAE	Mon, Jan 3, 2005	40.04	40.40	39.38	39.47
3472	NYSE	CAE	Fri, Dec 31, 2004	40.40	40.40	39.51	39.95
3471	NYSE	CAE	Thu, Dec 30, 2004	40.98	40.98	40.26	40.50
3470	NYSE	CAE	Wed, Dec 29, 2004	40.88	40.99	40.75	40.90
3469	NYSE	CAE	Tue, Dec 28, 2004	40.65	40.95	40.60	40.90
3468	NYSE	CAE	Mon, Dec 27, 2004	40.94	41.00	40.57	40.74
3467	NYSE	CAE	Thu, Dec 23, 2004	40.73	40.77	40.60	40.69
3466	NYSE	CAE	Wed, Dec 22, 2004	41.08	41.20	40.48	40.63
3465	NYSE	CAE	Tue, Dec 21, 2004	41.00	41.20	40.90	41.00
3464	NYSE	CAE	Mon, Dec 20, 2004	40.80	41.52	40.71	40.99
3463	NYSE	CAE	Fri, Dec 17, 2004	40.40	41.40	40.40	40.71
3462	NYSE	CAE	Thu, Dec 16, 2004	40.50	40.74	40.31	40.55
3461	NYSE	CAE	Wed, Dec 15, 2004	40.90	41.25	40.44	40.88
3460	NYSE	CAE	Tue, Dec 14, 2004	40.25	41.61	40.25	41.00
3459	NYSE	CAE	Mon, Dec 13, 2004	39.15	42.00	39.15	40.30
3458	NYSE	CAE	Fri, Dec 10, 2004	34.90	39.35	34.90	39.05
3457	NYSE	CAE	Thu, Dec 9, 2004	33.80	34.25	33.50	33.54
3456	NYSE	CAE	Wed, Dec 8, 2004	32.98	33.85	32.80	33.80
3455	NYSE	CAE	Tue, Dec 7, 2004	33.40	33.40	32.76	32.88
3454	NYSE	CAE	Mon, Dec 6, 2004	34.35	34.35	33.50	33.50
3453	NYSE	CAE	Fri, Dec 3, 2004	34.30	34.44	34.11	34.25
3452	NYSE	CAE	Thu, Dec 2, 2004	34.25	34.40	33.70	34.40
3451	NYSE	CAE	Wed, Dec 1, 2004	32.19	34.50	32.19	34.35
3450	NYSE	CAE	Tue, Nov 30, 2004	32.30	32.34	32.09	32.09
3449	NYSE	CAE	Mon, Nov 29, 2004	31.98	32.35	31.84	32.33
3448	NYSE	CAE	Fri, Nov 26, 2004	31.41	31.95	31.41	31.93
3447	NYSE	CAE	Wed, Nov 24, 2004	31.30	31.65	31.28	31.38
3446	NYSE	CAE	Tue, Nov 23, 2004	31.40	31.40	30.90	31.30
3445	NYSE	CAE	Mon, Nov 22, 2004	31.75	31.95	31.35	31.35
3444	NYSE	CAE	Fri, Nov 19, 2004	32.05	32.05	31.60	31.73
3443	NYSE	CAE	Thu, Nov 18, 2004	32.25	32.40	31.75	32.20
3442	NYSE	CAE	Wed, Nov 17, 2004	31.95	32.65	31.95	32.35
3441	NYSE	CAE	Tue, Nov 16, 2004	32.40	32.80	31.85	31.85
3440	NYSE	CAE	Mon, Nov 15, 2004	33.13	33.19	32.27	32.50
3439	NYSE	CAE	Fri, Nov 12, 2004	32.20	33.17	32.20	33.12
3438	NYSE	CAE	Thu, Nov 11, 2004	31.66	32.29	31.59	32.29
3437	NYSE	CAE	Wed, Nov 10, 2004	31.45	31.99	31.35	31.66
3436	NYSE	CAE	Tue, Nov 9, 2004	30.98	31.75	30.98	31.60
3435	NYSE	CAE	Mon, Nov 8, 2004	32.00	32.15	30.90	30.91
3434	NYSE	CAE	Fri, Nov 5, 2004	31.50	32.20	31.50	32.00
3433	NYSE	CAE	Thu, Nov 4, 2004	29.73	31.33	29.73	31.33
3432	NYSE	CAE	Wed, Nov 3, 2004	29.66	30.20	29.60	29.83
3431	NYSE	CAE	Tue, Nov 2, 2004	29.35	30.35	29.35	29.51
3430	NYSE	CAE	Mon, Nov 1, 2004	29.60	29.89	29.00	29.29
3429	NYSE	CAE	Fri, Oct 29, 2004	31.29	31.29	29.60	29.70
3428	NYSE	CAE	Thu, Oct 28, 2004	30.66	31.70	30.30	31.29
3427	NYSE	CAE	Wed, Oct 27, 2004	29.52	30.66	29.26	30.66
3426	NYSE	CAE	Tue, Oct 26, 2004	29.23	29.71	29.00	29.51
3425	NYSE	CAE	Mon, Oct 25, 2004	29.45	29.45	28.95	29.13
3424	NYSE	CAE	Fri, Oct 22, 2004	29.58	29.65	29.50	29.65
3423	NYSE	CAE	Thu, Oct 21, 2004	28.50	29.49	28.42	29.48
3422	NYSE	CAE	Wed, Oct 20, 2004	28.30	28.46	28.20	28.45
3421	NYSE	CAE	Tue, Oct 19, 2004	27.80	28.44	27.75	28.20
3420	NYSE	CAE	Mon, Oct 18, 2004	27.15	28.00	27.05	27.73
3419	NYSE	CAE	Fri, Oct 15, 2004	27.08	27.24	26.95	27.09
3418	NYSE	CAE	Thu, Oct 14, 2004	26.80	27.10	26.80	27.00
3417	NYSE	CAE	Wed, Oct 13, 2004	26.95	27.11	26.70	26.83
3416	NYSE	CAE	Tue, Oct 12, 2004	27.40	27.45	26.77	27.03
3415	NYSE	CAE	Mon, Oct 11, 2004	26.99	27.50	26.99	27.50
3414	NYSE	CAE	Fri, Oct 8, 2004	27.40	27.40	26.95	27.00
3413	NYSE	CAE	Thu, Oct 7, 2004	27.83	28.02	27.32	27.47
3412	NYSE	CAE	Wed, Oct 6, 2004	27.49	27.84	27.20	27.73
3411	NYSE	CAE	Tue, Oct 5, 2004	27.82	27.83	27.31	27.55
3410	NYSE	CAE	Mon, Oct 4, 2004	28.40	28.70	27.60	27.80
3409	NYSE	CAE	Fri, Oct 1, 2004	27.86	28.30	27.61	28.30
3408	NYSE	CAE	Thu, Sep 30, 2004	27.78	28.00	27.70	27.76
3407	NYSE	CAE	Wed, Sep 29, 2004	27.60	28.00	27.48	27.68
3406	NYSE	CAE	Tue, Sep 28, 2004	26.83	27.46	26.80	27.46
3405	NYSE	CAE	Mon, Sep 27, 2004	27.05	27.05	26.75	26.75
3404	NYSE	CAE	Fri, Sep 24, 2004	26.95	27.09	26.85	26.95
3403	NYSE	CAE	Thu, Sep 23, 2004	27.00	27.11	26.63	27.00
3402	NYSE	CAE	Wed, Sep 22, 2004	27.60	27.60	26.90	27.10
3401	NYSE	CAE	Tue, Sep 21, 2004	27.77	27.95	27.60	27.66
3400	NYSE	CAE	Mon, Sep 20, 2004	27.85	27.99	27.56	27.75
3399	NYSE	CAE	Fri, Sep 17, 2004	28.30	28.30	27.65	28.00
3398	NYSE	CAE	Thu, Sep 16, 2004	27.50	28.15	27.50	28.15
3397	NYSE	CAE	Wed, Sep 15, 2004	27.79	27.79	27.05	27.45
3396	NYSE	CAE	Tue, Sep 14, 2004	27.78	28.05	27.34	27.78
3395	NYSE	CAE	Mon, Sep 13, 2004	27.48	27.85	27.43	27.78
3394	NYSE	CAE	Fri, Sep 10, 2004	27.36	27.60	26.90	27.53
3393	NYSE	CAE	Thu, Sep 9, 2004	26.74	27.57	26.71	27.35
3392	NYSE	CAE	Wed, Sep 8, 2004	26.31	26.75	26.31	26.74
3391	NYSE	CAE	Tue, Sep 7, 2004	26.26	26.56	26.06	26.30
3390	NYSE	CAE	Fri, Sep 3, 2004	26.30	26.70	25.95	26.25
3389	NYSE	CAE	Thu, Sep 2, 2004	25.65	26.40	25.48	26.40
3388	NYSE	CAE	Wed, Sep 1, 2004	25.80	25.91	25.18	25.70
3387	NYSE	CAE	Tue, Aug 31, 2004	26.00	26.08	25.30	25.80
3386	NYSE	CAE	Mon, Aug 30, 2004	25.72	26.36	25.55	26.00
3385	NYSE	CAE	Fri, Aug 27, 2004	25.00	25.60	23.60	25.57
3384	NYSE	CAE	Thu, Aug 26, 2004	28.20	28.31	27.49	27.49
3383	NYSE	CAE	Wed, Aug 25, 2004	27.57	28.12	27.34	28.12
3382	NYSE	CAE	Tue, Aug 24, 2004	26.90	27.55	26.90	27.55
3381	NYSE	CAE	Mon, Aug 23, 2004	26.14	27.25	26.14	26.78
3380	NYSE	CAE	Fri, Aug 20, 2004	26.31	26.55	25.50	26.11
3379	NYSE	CAE	Thu, Aug 19, 2004	27.55	27.55	26.16	26.30
3378	NYSE	CAE	Wed, Aug 18, 2004	27.28	28.00	27.22	27.55
3377	NYSE	CAE	Tue, Aug 17, 2004	27.31	27.43	27.18	27.28
3376	NYSE	CAE	Mon, Aug 16, 2004	27.26	27.80	27.26	27.31
3375	NYSE	CAE	Fri, Aug 13, 2004	27.80	27.95	27.34	27.41
3374	NYSE	CAE	Thu, Aug 12, 2004	27.80	27.80	27.10	27.10
3373	NYSE	CAE	Wed, Aug 11, 2004	27.75	27.93	27.54	27.85
3372	NYSE	CAE	Tue, Aug 10, 2004	27.19	27.87	27.19	27.80
3371	NYSE	CAE	Mon, Aug 9, 2004	26.25	27.36	26.25	27.09
3370	NYSE	CAE	Fri, Aug 6, 2004	27.31	27.53	26.17	26.35
3369	NYSE	CAE	Thu, Aug 5, 2004	27.65	28.30	27.50	27.51
3368	NYSE	CAE	Wed, Aug 4, 2004	28.90	28.90	27.41	27.65
3367	NYSE	CAE	Tue, Aug 3, 2004	29.35	29.45	28.95	28.95
3366	NYSE	CAE	Mon, Aug 2, 2004	29.37	29.58	28.94	29.29
3365	NYSE	CAE	Fri, Jul 30, 2004	27.90	29.54	27.87	29.27
3364	NYSE	CAE	Thu, Jul 29, 2004	27.80	28.02	27.65	27.90
3363	NYSE	CAE	Wed, Jul 28, 2004	27.50	27.90	27.35	27.70
3362	NYSE	CAE	Tue, Jul 27, 2004	27.85	27.90	26.66	27.55
3361	NYSE	CAE	Mon, Jul 26, 2004	28.16	28.21	27.51	27.92
3360	NYSE	CAE	Fri, Jul 23, 2004	28.91	28.91	27.99	28.15
3359	NYSE	CAE	Thu, Jul 22, 2004	28.83	28.90	27.80	28.81
3358	NYSE	CAE	Wed, Jul 21, 2004	30.01	30.01	28.92	28.93
3357	NYSE	CAE	Tue, Jul 20, 2004	30.30	30.32	29.71	30.00
3356	NYSE	CAE	Mon, Jul 19, 2004	30.10	30.47	30.09	30.34
3355	NYSE	CAE	Fri, Jul 16, 2004	30.60	30.80	30.30	30.30
3354	NYSE	CAE	Thu, Jul 15, 2004	30.48	30.81	30.48	30.72
3353	NYSE	CAE	Wed, Jul 14, 2004	30.40	30.80	30.35	30.41
3352	NYSE	CAE	Tue, Jul 13, 2004	30.45	30.50	30.20	30.50
3351	NYSE	CAE	Mon, Jul 12, 2004	30.65	30.65	30.30	30.50
3350	NYSE	CAE	Fri, Jul 9, 2004	30.71	30.80	30.50	30.75
3349	NYSE	CAE	Thu, Jul 8, 2004	31.15	31.25	30.75	30.75
3348	NYSE	CAE	Wed, Jul 7, 2004	31.55	31.56	30.95	31.15
3347	NYSE	CAE	Tue, Jul 6, 2004	31.25	31.66	31.09	31.65
3346	NYSE	CAE	Fri, Jul 2, 2004	30.90	31.35	30.90	31.15
3345	NYSE	CAE	Thu, Jul 1, 2004	31.20	31.35	30.55	30.90
3344	NYSE	CAE	Wed, Jun 30, 2004	31.25	31.60	31.21	31.25
3343	NYSE	CAE	Tue, Jun 29, 2004	30.50	31.15	30.50	31.05
3342	NYSE	CAE	Mon, Jun 28, 2004	29.51	30.40	29.51	30.25
3341	NYSE	CAE	Fri, Jun 25, 2004	29.15	29.33	28.85	29.33
3340	NYSE	CAE	Thu, Jun 24, 2004	28.81	29.35	28.81	29.13
3339	NYSE	CAE	Wed, Jun 23, 2004	28.90	29.02	28.52	28.80
3338	NYSE	CAE	Tue, Jun 22, 2004	28.81	28.95	28.43	28.95
3337	NYSE	CAE	Mon, Jun 21, 2004	28.55	29.22	28.40	28.76
3336	NYSE	CAE	Fri, Jun 18, 2004	28.90	29.31	28.26	28.55
3335	NYSE	CAE	Thu, Jun 17, 2004	29.55	29.59	28.50	28.85
3334	NYSE	CAE	Wed, Jun 16, 2004	29.70	30.41	29.40	29.50
3333	NYSE	CAE	Tue, Jun 15, 2004	29.60	29.94	29.40	29.60
3332	NYSE	CAE	Mon, Jun 14, 2004	28.90	29.82	28.85	29.71
3331	NYSE	CAE	Thu, Jun 10, 2004	29.85	29.90	28.99	29.00
3330	NYSE	CAE	Wed, Jun 9, 2004	29.20	29.90	29.20	29.82
3329	NYSE	CAE	Tue, Jun 8, 2004	29.50	29.60	29.15	29.36
3328	NYSE	CAE	Mon, Jun 7, 2004	28.95	29.85	28.78	29.50
3327	NYSE	CAE	Fri, Jun 4, 2004	27.90	29.25	27.65	28.80
3326	NYSE	CAE	Thu, Jun 3, 2004	27.00	27.85	26.57	27.49
3325	NYSE	CAE	Wed, Jun 2, 2004	27.65	28.20	27.00	27.57
3324	NYSE	CAE	Tue, Jun 1, 2004	24.51	27.50	24.51	27.45
3323	NYSE	CAE	Fri, May 28, 2004	22.50	24.50	22.50	24.45
3322	NYSE	CAE	Thu, May 27, 2004	21.10	21.15	20.50	20.67
3321	NYSE	CAE	Wed, May 26, 2004	21.09	21.15	21.01	21.15
3320	NYSE	CAE	Tue, May 25, 2004	21.00	21.10	20.95	21.09
3319	NYSE	CAE	Mon, May 24, 2004	20.85	21.09	20.85	21.00
3318	NYSE	CAE	Fri, May 21, 2004	20.81	20.90	20.58	20.90
3317	NYSE	CAE	Thu, May 20, 2004	20.87	20.95	20.64	20.71
3316	NYSE	CAE	Wed, May 19, 2004	21.35	21.40	20.85	20.87
3315	NYSE	CAE	Tue, May 18, 2004	21.05	21.35	20.97	21.35
3314	NYSE	CAE	Mon, May 17, 2004	21.85	21.85	21.00	21.00
3313	NYSE	CAE	Fri, May 14, 2004	22.16	22.17	21.80	22.05
3312	NYSE	CAE	Thu, May 13, 2004	22.79	22.79	22.20	22.20
3311	NYSE	CAE	Wed, May 12, 2004	22.15	22.79	21.70	22.79
3310	NYSE	CAE	Tue, May 11, 2004	22.18	22.18	21.90	22.10
3309	NYSE	CAE	Mon, May 10, 2004	22.05	22.20	21.95	22.18
3308	NYSE	CAE	Fri, May 7, 2004	22.38	22.60	22.07	22.10
3307	NYSE	CAE	Thu, May 6, 2004	21.80	22.43	21.76	22.43
3306	NYSE	CAE	Wed, May 5, 2004	21.70	21.92	21.62	21.86
3305	NYSE	CAE	Tue, May 4, 2004	21.30	21.86	21.22	21.61
3304	NYSE	CAE	Mon, May 3, 2004	20.75	21.34	20.75	21.28
3303	NYSE	CAE	Fri, Apr 30, 2004	21.05	21.22	20.80	20.82
3302	NYSE	CAE	Thu, Apr 29, 2004	21.44	21.66	21.03	21.05
3301	NYSE	CAE	Wed, Apr 28, 2004	21.00	21.40	21.00	21.40
3300	NYSE	CAE	Tue, Apr 27, 2004	20.00	20.94	20.00	20.92
3299	NYSE	CAE	Mon, Apr 26, 2004	20.10	20.30	19.95	20.05
3298	NYSE	CAE	Fri, Apr 23, 2004	20.02	20.12	19.95	20.10
3297	NYSE	CAE	Thu, Apr 22, 2004	19.98	20.10	19.89	20.00
3296	NYSE	CAE	Wed, Apr 21, 2004	19.70	20.14	19.53	19.88
3295	NYSE	CAE	Tue, Apr 20, 2004	19.75	19.98	19.50	19.51
3294	NYSE	CAE	Mon, Apr 19, 2004	19.60	19.71	19.48	19.70
3293	NYSE	CAE	Fri, Apr 16, 2004	19.75	19.75	19.41	19.48
3292	NYSE	CAE	Thu, Apr 15, 2004	19.70	19.88	19.63	19.71
3291	NYSE	CAE	Wed, Apr 14, 2004	19.90	20.00	19.55	19.66
3290	NYSE	CAE	Tue, Apr 13, 2004	20.15	20.15	19.86	19.94
3289	NYSE	CAE	Mon, Apr 12, 2004	20.03	20.29	20.03	20.10
3288	NYSE	CAE	Thu, Apr 8, 2004	20.44	20.44	20.01	20.02
3287	NYSE	CAE	Wed, Apr 7, 2004	20.45	20.55	20.14	20.44
3286	NYSE	CAE	Tue, Apr 6, 2004	20.70	20.70	20.55	20.55
3285	NYSE	CAE	Mon, Apr 5, 2004	20.63	20.69	20.40	20.65
3284	NYSE	CAE	Fri, Apr 2, 2004	20.25	21.12	20.24	20.70
3283	NYSE	CAE	Thu, Apr 1, 2004	20.35	20.43	20.05	20.15
3282	NYSE	CAE	Wed, Mar 31, 2004	19.90	20.40	19.90	20.30
3281	NYSE	CAE	Tue, Mar 30, 2004	19.72	20.05	19.69	19.83
3280	NYSE	CAE	Mon, Mar 29, 2004	19.80	19.89	19.72	19.72
3279	NYSE	CAE	Fri, Mar 26, 2004	19.91	20.00	19.77	19.89
3278	NYSE	CAE	Thu, Mar 25, 2004	20.70	20.70	19.70	19.90
3277	NYSE	CAE	Wed, Mar 24, 2004	21.00	21.30	20.80	21.20
3276	NYSE	CAE	Tue, Mar 23, 2004	21.45	21.49	21.22	21.22
3275	NYSE	CAE	Mon, Mar 22, 2004	21.80	21.80	21.20	21.35
3274	NYSE	CAE	Fri, Mar 19, 2004	22.43	22.43	21.70	21.75
3273	NYSE	CAE	Thu, Mar 18, 2004	22.45	22.47	22.20	22.28
3272	NYSE	CAE	Wed, Mar 17, 2004	21.45	22.50	21.18	22.48
3271	NYSE	CAE	Tue, Mar 16, 2004	21.70	21.71	21.26	21.30
3270	NYSE	CAE	Mon, Mar 15, 2004	22.05	22.05	21.55	21.56
3269	NYSE	CAE	Fri, Mar 12, 2004	21.90	22.00	21.71	22.00
3268	NYSE	CAE	Thu, Mar 11, 2004	21.71	22.04	21.67	21.81
3267	NYSE	CAE	Wed, Mar 10, 2004	21.94	21.97	21.65	21.68
3266	NYSE	CAE	Tue, Mar 9, 2004	21.68	22.04	21.68	21.88
3265	NYSE	CAE	Mon, Mar 8, 2004	22.80	22.84	21.67	21.67
3264	NYSE	CAE	Fri, Mar 5, 2004	22.82	22.90	22.75	22.85
3263	NYSE	CAE	Thu, Mar 4, 2004	23.00	23.00	22.66	22.85
3262	NYSE	CAE	Wed, Mar 3, 2004	22.65	23.23	22.60	22.93
3261	NYSE	CAE	Tue, Mar 2, 2004	23.00	23.00	22.35	22.40
3260	NYSE	CAE	Mon, Mar 1, 2004	23.43	23.43	22.80	22.99
3259	NYSE	CAE	Fri, Feb 27, 2004	23.40	23.80	23.29	23.43
3258	NYSE	CAE	Thu, Feb 26, 2004	23.15	23.64	23.10	23.48
3257	NYSE	CAE	Wed, Feb 25, 2004	22.63	23.20	22.55	23.20
3256	NYSE	CAE	Tue, Feb 24, 2004	22.35	22.94	22.30	22.60
3255	NYSE	CAE	Mon, Feb 23, 2004	23.10	23.10	22.29	22.30
3254	NYSE	CAE	Fri, Feb 20, 2004	22.65	23.24	22.43	23.05
3253	NYSE	CAE	Thu, Feb 19, 2004	23.05	23.24	22.70	22.70
3252	NYSE	CAE	Wed, Feb 18, 2004	24.00	24.15	22.90	22.98
3251	NYSE	CAE	Tue, Feb 17, 2004	23.65	24.00	23.60	24.00
3250	NYSE	CAE	Fri, Feb 13, 2004	23.05	23.61	23.01	23.61
3249	NYSE	CAE	Thu, Feb 12, 2004	23.00	23.18	22.95	23.08
3248	NYSE	CAE	Wed, Feb 11, 2004	22.10	23.01	22.10	23.01
3247	NYSE	CAE	Tue, Feb 10, 2004	22.34	22.44	21.79	22.09
3246	NYSE	CAE	Mon, Feb 9, 2004	22.69	22.69	22.16	22.34
3245	NYSE	CAE	Fri, Feb 6, 2004	23.00	23.45	22.10	22.74
3244	NYSE	CAE	Thu, Feb 5, 2004	22.06	22.62	21.90	22.61
3243	NYSE	CAE	Wed, Feb 4, 2004	22.00	22.20	21.90	22.00
3242	NYSE	CAE	Tue, Feb 3, 2004	21.90	22.10	21.90	22.05
3241	NYSE	CAE	Mon, Feb 2, 2004	21.11	21.93	21.11	21.90
3240	NYSE	CAE	Fri, Jan 30, 2004	21.30	21.37	21.11	21.12
3239	NYSE	CAE	Thu, Jan 29, 2004	21.80	21.80	21.00	21.30
3238	NYSE	CAE	Wed, Jan 28, 2004	21.97	22.01	21.60	21.85
3237	NYSE	CAE	Tue, Jan 27, 2004	21.83	22.30	21.83	22.01
3236	NYSE	CAE	Mon, Jan 26, 2004	21.55	21.60	21.49	21.60
3235	NYSE	CAE	Fri, Jan 23, 2004	21.62	21.65	21.50	21.56
3234	NYSE	CAE	Thu, Jan 22, 2004	21.88	21.94	21.69	21.71
3233	NYSE	CAE	Wed, Jan 21, 2004	21.90	21.94	21.82	21.82
3232	NYSE	CAE	Tue, Jan 20, 2004	22.00	22.00	21.75	21.85
3231	NYSE	CAE	Fri, Jan 16, 2004	21.77	22.02	21.77	22.00
3230	NYSE	CAE	Thu, Jan 15, 2004	21.95	22.00	21.93	21.99
3229	NYSE	CAE	Wed, Jan 14, 2004	22.03	22.13	21.93	21.94
3228	NYSE	CAE	Tue, Jan 13, 2004	22.42	22.42	21.93	22.02
3227	NYSE	CAE	Mon, Jan 12, 2004	22.97	22.99	22.06	22.35
3226	NYSE	CAE	Fri, Jan 9, 2004	22.97	23.01	22.86	22.95
3225	NYSE	CAE	Thu, Jan 8, 2004	23.29	23.29	22.80	22.97
3224	NYSE	CAE	Wed, Jan 7, 2004	22.85	23.30	22.75	23.29
3223	NYSE	CAE	Tue, Jan 6, 2004	22.78	22.87	22.75	22.87
3222	NYSE	CAE	Mon, Jan 5, 2004	22.50	22.94	22.47	22.83
3221	NYSE	CAE	Fri, Jan 2, 2004	22.15	22.73	22.15	22.58
3220	NYSE	CAE	Wed, Dec 31, 2003	22.33	22.70	22.30	22.30
3219	NYSE	CAE	Tue, Dec 30, 2003	22.00	22.38	21.95	22.37
3218	NYSE	CAE	Mon, Dec 29, 2003	22.05	22.15	21.98	22.05
3217	NYSE	CAE	Fri, Dec 26, 2003	22.04	22.22	21.95	22.15
3216	NYSE	CAE	Wed, Dec 24, 2003	22.04	22.07	21.99	22.04
3215	NYSE	CAE	Tue, Dec 23, 2003	22.15	22.15	21.90	22.05
3214	NYSE	CAE	Mon, Dec 22, 2003	22.02	22.20	21.94	22.09
3213	NYSE	CAE	Fri, Dec 19, 2003	21.90	22.11	21.50	22.02
3212	NYSE	CAE	Thu, Dec 18, 2003	22.10	22.20	21.91	21.98
3211	NYSE	CAE	Wed, Dec 17, 2003	21.85	22.08	21.62	22.05
3210	NYSE	CAE	Tue, Dec 16, 2003	21.85	21.90	21.13	21.90
3209	NYSE	CAE	Mon, Dec 15, 2003	21.97	22.20	21.65	22.00
3208	NYSE	CAE	Fri, Dec 12, 2003	22.07	22.11	20.09	21.60
3207	NYSE	CAE	Thu, Dec 11, 2003	22.50	22.51	20.93	21.90
3206	NYSE	CAE	Wed, Dec 10, 2003	24.20	24.25	23.75	24.00
3205	NYSE	CAE	Tue, Dec 9, 2003	24.80	24.89	24.20	24.20
3204	NYSE	CAE	Mon, Dec 8, 2003	24.75	25.30	24.72	24.75
3203	NYSE	CAE	Fri, Dec 5, 2003	26.26	26.26	24.93	24.98
3202	NYSE	CAE	Thu, Dec 4, 2003	27.18	27.25	26.15	26.30
3201	NYSE	CAE	Wed, Dec 3, 2003	27.38	27.40	27.21	27.23
3200	NYSE	CAE	Tue, Dec 2, 2003	27.25	27.49	27.10	27.39
3199	NYSE	CAE	Mon, Dec 1, 2003	26.86	27.35	26.86	27.25
3198	NYSE	CAE	Fri, Nov 28, 2003	26.45	26.85	26.37	26.80
3197	NYSE	CAE	Wed, Nov 26, 2003	26.30	26.45	26.23	26.40
3196	NYSE	CAE	Tue, Nov 25, 2003	26.00	26.30	25.90	26.27
3195	NYSE	CAE	Mon, Nov 24, 2003	25.35	26.00	25.15	26.00
3194	NYSE	CAE	Fri, Nov 21, 2003	25.48	25.55	25.29	25.35
3193	NYSE	CAE	Thu, Nov 20, 2003	25.77	26.25	25.35	25.40
3192	NYSE	CAE	Wed, Nov 19, 2003	24.90	25.85	24.90	25.84
3191	NYSE	CAE	Tue, Nov 18, 2003	24.93	25.17	24.77	24.84
3190	NYSE	CAE	Mon, Nov 17, 2003	25.63	25.63	24.89	24.89
3189	NYSE	CAE	Fri, Nov 14, 2003	25.85	25.90	25.72	25.72
3188	NYSE	CAE	Thu, Nov 13, 2003	25.85	25.90	25.80	25.84
3187	NYSE	CAE	Wed, Nov 12, 2003	25.85	25.99	25.70	25.89
3186	NYSE	CAE	Tue, Nov 11, 2003	25.83	25.94	25.73	25.80
3185	NYSE	CAE	Mon, Nov 10, 2003	25.78	25.95	25.70	25.90
3184	NYSE	CAE	Fri, Nov 7, 2003	25.58	26.00	25.58	25.82
3183	NYSE	CAE	Thu, Nov 6, 2003	24.75	25.55	24.70	25.52
3182	NYSE	CAE	Wed, Nov 5, 2003	24.36	24.75	24.31	24.75
3181	NYSE	CAE	Tue, Nov 4, 2003	24.25	24.40	24.15	24.40
3180	NYSE	CAE	Mon, Nov 3, 2003	23.92	24.25	23.92	24.25
3179	NYSE	CAE	Fri, Oct 31, 2003	23.88	24.20	23.88	23.95
3178	NYSE	CAE	Thu, Oct 30, 2003	23.80	24.02	23.77	23.80
3177	NYSE	CAE	Wed, Oct 29, 2003	23.63	23.92	23.63	23.75
3176	NYSE	CAE	Tue, Oct 28, 2003	23.28	23.65	23.27	23.58
3175	NYSE	CAE	Mon, Oct 27, 2003	22.77	23.25	22.77	23.20
3174	NYSE	CAE	Fri, Oct 24, 2003	23.15	23.15	22.65	22.76
3173	NYSE	CAE	Thu, Oct 23, 2003	23.42	23.50	23.13	23.20
3172	NYSE	CAE	Wed, Oct 22, 2003	24.05	24.14	23.48	23.52
3171	NYSE	CAE	Tue, Oct 21, 2003	24.00	24.15	23.99	24.10
3170	NYSE	CAE	Mon, Oct 20, 2003	23.75	24.37	23.75	24.02
3169	NYSE	CAE	Fri, Oct 17, 2003	24.00	24.10	23.51	23.68
3168	NYSE	CAE	Thu, Oct 16, 2003	23.68	24.10	23.64	24.03
3167	NYSE	CAE	Wed, Oct 15, 2003	23.45	23.68	23.20	23.61
3166	NYSE	CAE	Tue, Oct 14, 2003	23.40	23.50	23.38	23.50
3165	NYSE	CAE	Mon, Oct 13, 2003	23.03	23.40	22.98	23.40
3164	NYSE	CAE	Fri, Oct 10, 2003	23.22	23.40	22.97	23.00
3163	NYSE	CAE	Thu, Oct 9, 2003	23.10	23.40	23.08	23.14
3162	NYSE	CAE	Wed, Oct 8, 2003	23.19	23.36	23.00	23.05
3161	NYSE	CAE	Tue, Oct 7, 2003	22.81	23.30	22.77	23.29
3160	NYSE	CAE	Mon, Oct 6, 2003	23.28	23.28	22.89	22.91
3159	NYSE	CAE	Fri, Oct 3, 2003	23.27	23.35	23.17	23.28
3158	NYSE	CAE	Thu, Oct 2, 2003	22.82	23.35	22.70	23.17
3157	NYSE	CAE	Wed, Oct 1, 2003	22.02	22.75	22.02	22.75
3156	NYSE	CAE	Tue, Sep 30, 2003	22.00	22.20	22.00	22.05
3155	NYSE	CAE	Mon, Sep 29, 2003	22.15	22.15	21.72	21.96
3154	NYSE	CAE	Fri, Sep 26, 2003	22.25	22.25	22.05	22.07
3153	NYSE	CAE	Thu, Sep 25, 2003	22.32	22.45	22.24	22.25
3152	NYSE	CAE	Wed, Sep 24, 2003	22.55	22.73	22.27	22.27
3151	NYSE	CAE	Tue, Sep 23, 2003	22.50	22.74	22.47	22.55
3150	NYSE	CAE	Mon, Sep 22, 2003	22.41	22.50	22.21	22.50
3149	NYSE	CAE	Fri, Sep 19, 2003	22.31	22.69	22.25	22.40
3148	NYSE	CAE	Thu, Sep 18, 2003	22.07	22.40	22.00	22.32
3147	NYSE	CAE	Wed, Sep 17, 2003	22.30	22.30	22.18	22.25
3146	NYSE	CAE	Tue, Sep 16, 2003	22.17	22.29	22.11	22.25
3145	NYSE	CAE	Mon, Sep 15, 2003	22.01	22.30	22.00	22.15
3144	NYSE	CAE	Fri, Sep 12, 2003	22.25	22.25	21.75	22.01
3143	NYSE	CAE	Thu, Sep 11, 2003	22.00	22.31	21.90	22.21
3142	NYSE	CAE	Wed, Sep 10, 2003	22.20	22.28	22.08	22.08
3141	NYSE	CAE	Tue, Sep 9, 2003	22.10	22.45	22.06	22.25
3140	NYSE	CAE	Mon, Sep 8, 2003	22.08	22.27	22.06	22.10
3139	NYSE	CAE	Fri, Sep 5, 2003	22.36	22.40	22.00	22.01
3138	NYSE	CAE	Thu, Sep 4, 2003	21.55	22.36	21.55	22.36
3137	NYSE	CAE	Wed, Sep 3, 2003	21.39	21.54	21.20	21.50
3136	NYSE	CAE	Tue, Sep 2, 2003	21.25	21.45	20.95	21.45
3135	NYSE	CAE	Fri, Aug 29, 2003	21.30	21.38	21.05	21.24
3134	NYSE	CAE	Thu, Aug 28, 2003	21.26	21.44	21.19	21.40
3133	NYSE	CAE	Wed, Aug 27, 2003	20.80	21.39	20.80	21.21
3132	NYSE	CAE	Tue, Aug 26, 2003	20.72	20.77	20.25	20.25
3131	NYSE	CAE	Mon, Aug 25, 2003	21.20	21.20	20.50	20.66
3130	NYSE	CAE	Fri, Aug 22, 2003	21.04	21.22	20.85	21.17
3129	NYSE	CAE	Thu, Aug 21, 2003	20.75	21.60	20.75	21.06
3128	NYSE	CAE	Wed, Aug 20, 2003	20.25	20.75	19.89	20.75
3127	NYSE	CAE	Tue, Aug 19, 2003	20.30	20.35	20.05	20.34
3126	NYSE	CAE	Mon, Aug 18, 2003	19.82	20.40	19.80	20.27
3125	NYSE	CAE	Fri, Aug 15, 2003	20.00	20.05	19.72	19.82
3124	NYSE	CAE	Thu, Aug 14, 2003	19.40	20.00	19.39	20.00
3123	NYSE	CAE	Wed, Aug 13, 2003	19.00	19.50	19.00	19.50
3122	NYSE	CAE	Tue, Aug 12, 2003	18.70	19.10	18.70	18.95
3121	NYSE	CAE	Mon, Aug 11, 2003	19.29	19.29	18.55	18.80
3120	NYSE	CAE	Fri, Aug 8, 2003	18.50	19.30	18.46	19.19
3119	NYSE	CAE	Thu, Aug 7, 2003	18.25	18.58	17.95	18.58
3118	NYSE	CAE	Wed, Aug 6, 2003	18.35	18.40	18.06	18.26
3117	NYSE	CAE	Tue, Aug 5, 2003	18.15	18.50	17.83	18.45
3116	NYSE	CAE	Mon, Aug 4, 2003	18.81	18.81	18.18	18.18
3115	NYSE	CAE	Fri, Aug 1, 2003	19.25	19.30	18.80	18.81
3114	NYSE	CAE	Thu, Jul 31, 2003	19.35	19.35	19.25	19.34
3113	NYSE	CAE	Wed, Jul 30, 2003	19.30	19.35	19.15	19.30
3112	NYSE	CAE	Tue, Jul 29, 2003	19.13	19.40	19.13	19.30
3111	NYSE	CAE	Mon, Jul 28, 2003	18.75	19.10	18.75	19.05
3110	NYSE	CAE	Fri, Jul 25, 2003	18.84	18.88	18.60	18.82
3109	NYSE	CAE	Thu, Jul 24, 2003	18.58	18.85	18.55	18.78
3108	NYSE	CAE	Wed, Jul 23, 2003	18.88	18.88	18.60	18.66
3107	NYSE	CAE	Tue, Jul 22, 2003	18.65	18.88	18.60	18.88
3106	NYSE	CAE	Mon, Jul 21, 2003	19.00	19.00	18.55	18.60
3105	NYSE	CAE	Fri, Jul 18, 2003	19.36	19.57	19.05	19.06
3104	NYSE	CAE	Thu, Jul 17, 2003	19.00	19.52	19.00	19.27
3103	NYSE	CAE	Wed, Jul 16, 2003	18.95	19.35	18.90	19.23
3102	NYSE	CAE	Tue, Jul 15, 2003	18.70	18.89	18.60	18.89
3101	NYSE	CAE	Mon, Jul 14, 2003	19.10	19.25	18.41	18.60
3100	NYSE	CAE	Fri, Jul 11, 2003	18.69	19.12	18.69	19.09
3099	NYSE	CAE	Thu, Jul 10, 2003	18.58	18.85	18.40	18.66
3098	NYSE	CAE	Wed, Jul 9, 2003	18.01	18.61	17.90	18.61
3097	NYSE	CAE	Tue, Jul 8, 2003	17.93	18.05	17.85	18.02
3096	NYSE	CAE	Mon, Jul 7, 2003	18.20	18.45	17.74	17.95
3095	NYSE	CAE	Thu, Jul 3, 2003	17.95	18.25	17.86	18.18
3094	NYSE	CAE	Wed, Jul 2, 2003	17.50	18.00	17.50	18.00
3093	NYSE	CAE	Tue, Jul 1, 2003	17.35	17.48	17.28	17.48
3092	NYSE	CAE	Mon, Jun 30, 2003	17.25	17.48	17.21	17.40
3091	NYSE	CAE	Fri, Jun 27, 2003	17.25	17.42	17.10	17.15
3090	NYSE	CAE	Thu, Jun 26, 2003	17.10	17.35	17.08	17.20
3089	NYSE	CAE	Wed, Jun 25, 2003	17.00	17.17	17.00	17.12
3088	NYSE	CAE	Tue, Jun 24, 2003	17.03	17.28	17.02	17.05
3087	NYSE	CAE	Mon, Jun 23, 2003	17.31	17.39	17.03	17.08
3086	NYSE	CAE	Fri, Jun 20, 2003	17.28	17.44	17.28	17.31
3085	NYSE	CAE	Thu, Jun 19, 2003	17.82	18.00	17.20	17.21
3084	NYSE	CAE	Wed, Jun 18, 2003	17.68	17.90	17.54	17.89
3083	NYSE	CAE	Tue, Jun 17, 2003	17.35	17.80	17.35	17.75
3082	NYSE	CAE	Mon, Jun 16, 2003	17.04	17.36	17.01	17.36
3081	NYSE	CAE	Fri, Jun 13, 2003	17.15	17.18	16.95	17.09
3080	NYSE	CAE	Thu, Jun 12, 2003	17.10	17.50	17.00	17.09
3079	NYSE	CAE	Wed, Jun 11, 2003	17.05	17.37	16.83	17.06
3078	NYSE	CAE	Tue, Jun 10, 2003	16.20	17.19	16.20	17.00
3077	NYSE	CAE	Mon, Jun 9, 2003	16.35	16.42	16.25	16.40
3076	NYSE	CAE	Fri, Jun 6, 2003	16.25	16.54	16.22	16.40
3075	NYSE	CAE	Thu, Jun 5, 2003	16.10	16.40	16.04	16.26
3074	NYSE	CAE	Wed, Jun 4, 2003	15.93	16.36	15.92	16.15
3073	NYSE	CAE	Tue, Jun 3, 2003	16.05	16.05	15.74	15.91
3072	NYSE	CAE	Mon, Jun 2, 2003	16.25	16.53	16.00	16.04
3071	NYSE	CAE	Fri, May 30, 2003	16.10	16.42	16.00	16.25
3070	NYSE	CAE	Thu, May 29, 2003	15.00	16.20	15.00	16.05
3069	NYSE	CAE	Wed, May 28, 2003	14.68	14.94	14.68	14.90
3068	NYSE	CAE	Tue, May 27, 2003	14.74	14.75	14.55	14.65
3067	NYSE	CAE	Fri, May 23, 2003	14.17	14.74	14.17	14.74
3066	NYSE	CAE	Thu, May 22, 2003	14.32	14.39	14.03	14.12
3065	NYSE	CAE	Wed, May 21, 2003	14.51	14.52	14.31	14.35
3064	NYSE	CAE	Tue, May 20, 2003	14.73	14.73	14.49	14.50
3063	NYSE	CAE	Mon, May 19, 2003	14.96	14.96	14.73	14.73
3062	NYSE	CAE	Fri, May 16, 2003	15.35	15.39	14.90	14.90
3061	NYSE	CAE	Thu, May 15, 2003	15.29	15.43	15.29	15.42
3060	NYSE	CAE	Wed, May 14, 2003	15.23	15.34	15.23	15.27
3059	NYSE	CAE	Tue, May 13, 2003	15.39	15.39	15.10	15.30
3058	NYSE	CAE	Mon, May 12, 2003	15.25	15.48	15.12	15.35
3057	NYSE	CAE	Fri, May 9, 2003	15.23	15.30	15.20	15.29
3056	NYSE	CAE	Thu, May 8, 2003	15.25	15.29	15.21	15.21
3055	NYSE	CAE	Wed, May 7, 2003	15.35	15.35	15.24	15.25
3054	NYSE	CAE	Tue, May 6, 2003	15.14	15.34	15.14	15.31
3053	NYSE	CAE	Mon, May 5, 2003	15.17	15.25	15.10	15.18
3052	NYSE	CAE	Fri, May 2, 2003	15.15	15.40	15.15	15.24
3051	NYSE	CAE	Thu, May 1, 2003	15.22	15.27	15.11	15.11
3050	NYSE	CAE	Wed, Apr 30, 2003	15.25	15.33	15.20	15.20
3049	NYSE	CAE	Tue, Apr 29, 2003	15.48	15.48	15.28	15.30
3048	NYSE	CAE	Mon, Apr 28, 2003	15.25	15.45	15.12	15.44
3047	NYSE	CAE	Fri, Apr 25, 2003	15.35	15.40	15.23	15.23
3046	NYSE	CAE	Thu, Apr 24, 2003	15.20	15.44	15.16	15.31
3045	NYSE	CAE	Wed, Apr 23, 2003	15.10	15.25	15.10	15.24
3044	NYSE	CAE	Tue, Apr 22, 2003	14.90	15.10	14.85	15.10
3043	NYSE	CAE	Mon, Apr 21, 2003	14.85	15.00	14.83	14.94
3042	NYSE	CAE	Thu, Apr 17, 2003	14.77	14.90	14.77	14.90
3041	NYSE	CAE	Wed, Apr 16, 2003	14.85	14.95	14.76	14.76
3040	NYSE	CAE	Tue, Apr 15, 2003	14.73	15.05	14.73	14.83
3039	NYSE	CAE	Mon, Apr 14, 2003	14.30	14.70	14.30	14.70
3038	NYSE	CAE	Fri, Apr 11, 2003	14.60	14.68	14.35	14.38
3037	NYSE	CAE	Thu, Apr 10, 2003	14.40	14.64	14.40	14.55
3036	NYSE	CAE	Wed, Apr 9, 2003	14.44	14.54	14.35	14.36
3035	NYSE	CAE	Tue, Apr 8, 2003	14.77	14.77	14.00	14.35
3034	NYSE	CAE	Mon, Apr 7, 2003	14.80	14.81	14.60	14.78
3033	NYSE	CAE	Fri, Apr 4, 2003	14.85	14.85	14.62	14.70
3032	NYSE	CAE	Thu, Apr 3, 2003	14.75	14.87	14.66	14.80
3031	NYSE	CAE	Wed, Apr 2, 2003	14.49	14.90	14.49	14.75
3030	NYSE	CAE	Tue, Apr 1, 2003	14.38	14.46	14.38	14.45
3029	NYSE	CAE	Mon, Mar 31, 2003	14.18	14.50	14.10	14.40
3028	NYSE	CAE	Fri, Mar 28, 2003	15.04	15.04	14.08	14.11
3027	NYSE	CAE	Thu, Mar 27, 2003	14.90	15.00	14.75	15.00
3026	NYSE	CAE	Wed, Mar 26, 2003	15.05	15.20	14.90	14.90
3025	NYSE	CAE	Tue, Mar 25, 2003	15.23	15.25	15.12	15.20
3024	NYSE	CAE	Mon, Mar 24, 2003	15.20	15.25	15.00	15.20
3023	NYSE	CAE	Fri, Mar 21, 2003	15.17	15.34	15.16	15.22
3022	NYSE	CAE	Thu, Mar 20, 2003	15.18	15.31	15.14	15.20
3021	NYSE	CAE	Wed, Mar 19, 2003	15.10	15.26	15.01	15.25
3020	NYSE	CAE	Tue, Mar 18, 2003	15.14	15.18	15.03	15.18
3019	NYSE	CAE	Mon, Mar 17, 2003	14.70	15.33	14.70	15.24
3018	NYSE	CAE	Fri, Mar 14, 2003	14.45	14.77	14.40	14.76
3017	NYSE	CAE	Thu, Mar 13, 2003	14.45	14.50	14.36	14.45
3016	NYSE	CAE	Wed, Mar 12, 2003	14.30	14.45	14.26	14.45
3015	NYSE	CAE	Tue, Mar 11, 2003	14.24	14.35	14.24	14.32
3014	NYSE	CAE	Mon, Mar 10, 2003	14.10	14.25	14.10	14.24
3013	NYSE	CAE	Fri, Mar 7, 2003	14.08	14.20	14.00	14.15
3012	NYSE	CAE	Thu, Mar 6, 2003	14.07	14.22	14.00	14.15
3011	NYSE	CAE	Wed, Mar 5, 2003	14.24	14.24	14.00	14.07
3010	NYSE	CAE	Tue, Mar 4, 2003	13.91	14.20	13.85	14.19
3009	NYSE	CAE	Mon, Mar 3, 2003	14.15	14.25	13.80	13.91
3008	NYSE	CAE	Fri, Feb 28, 2003	14.05	14.30	14.05	14.18
3007	NYSE	CAE	Thu, Feb 27, 2003	14.05	14.10	14.00	14.10
3006	NYSE	CAE	Wed, Feb 26, 2003	14.00	14.09	13.96	14.05
3005	NYSE	CAE	Tue, Feb 25, 2003	14.16	14.18	13.90	14.00
3004	NYSE	CAE	Mon, Feb 24, 2003	14.50	14.50	14.13	14.16
3003	NYSE	CAE	Fri, Feb 21, 2003	14.25	14.55	14.25	14.55
3002	NYSE	CAE	Thu, Feb 20, 2003	14.33	14.33	14.25	14.25
3001	NYSE	CAE	Wed, Feb 19, 2003	14.46	14.46	14.30	14.33
3000	NYSE	CAE	Tue, Feb 18, 2003	14.35	14.45	14.35	14.45
2999	NYSE	CAE	Fri, Feb 14, 2003	14.27	14.40	14.25	14.32
2998	NYSE	CAE	Thu, Feb 13, 2003	14.05	14.28	14.05	14.26
2997	NYSE	CAE	Wed, Feb 12, 2003	14.25	14.32	14.05	14.05
2996	NYSE	CAE	Tue, Feb 11, 2003	14.60	14.60	14.19	14.30
2995	NYSE	CAE	Mon, Feb 10, 2003	14.45	14.66	14.20	14.66
2994	NYSE	CAE	Fri, Feb 7, 2003	14.88	14.88	14.50	14.50
2993	NYSE	CAE	Thu, Feb 6, 2003	14.61	14.97	14.56	14.90
2992	NYSE	CAE	Wed, Feb 5, 2003	14.95	14.96	14.60	14.65
2991	NYSE	CAE	Tue, Feb 4, 2003	14.99	14.99	14.92	14.92
2990	NYSE	CAE	Mon, Feb 3, 2003	14.62	14.94	14.62	14.94
2989	NYSE	CAE	Fri, Jan 31, 2003	14.90	15.08	14.56	14.62
2988	NYSE	CAE	Thu, Jan 30, 2003	15.20	15.21	14.89	14.93
2987	NYSE	CAE	Wed, Jan 29, 2003	15.55	15.60	15.26	15.26
2986	NYSE	CAE	Tue, Jan 28, 2003	15.15	15.63	15.10	15.60
2985	NYSE	CAE	Mon, Jan 27, 2003	15.60	15.61	14.94	15.18
2984	NYSE	CAE	Fri, Jan 24, 2003	15.76	15.80	15.69	15.76
2983	NYSE	CAE	Thu, Jan 23, 2003	15.76	15.90	15.75	15.75
2982	NYSE	CAE	Wed, Jan 22, 2003	16.00	16.00	15.75	15.75
2981	NYSE	CAE	Tue, Jan 21, 2003	15.84	16.00	15.70	15.79
2980	NYSE	CAE	Fri, Jan 17, 2003	16.00	16.00	15.79	15.84
2979	NYSE	CAE	Thu, Jan 16, 2003	16.18	16.29	16.05	16.06
2978	NYSE	CAE	Wed, Jan 15, 2003	15.90	16.24	15.90	16.16
2977	NYSE	CAE	Tue, Jan 14, 2003	15.90	16.11	15.81	15.94
2976	NYSE	CAE	Mon, Jan 13, 2003	15.95	16.02	15.79	15.85
2975	NYSE	CAE	Fri, Jan 10, 2003	15.87	16.00	15.80	15.90
2974	NYSE	CAE	Thu, Jan 9, 2003	15.60	15.99	15.60	15.85
2973	NYSE	CAE	Wed, Jan 8, 2003	15.79	15.85	15.55	15.55
2972	NYSE	CAE	Tue, Jan 7, 2003	15.65	15.96	15.57	15.80
2971	NYSE	CAE	Mon, Jan 6, 2003	15.70	16.00	15.68	15.75
2970	NYSE	CAE	Fri, Jan 3, 2003	15.75	15.85	15.72	15.73
2969	NYSE	CAE	Thu, Jan 2, 2003	15.95	15.95	15.70	15.76
2968	NYSE	CAE	Tue, Dec 31, 2002	15.73	16.14	15.73	15.95
2967	NYSE	CAE	Mon, Dec 30, 2002	15.95	16.02	15.55	15.72
2966	NYSE	CAE	Fri, Dec 27, 2002	16.19	16.19	15.88	15.88
2965	NYSE	CAE	Thu, Dec 26, 2002	16.43	16.49	16.18	16.19
2964	NYSE	CAE	Tue, Dec 24, 2002	16.50	16.58	16.50	16.50
2963	NYSE	CAE	Mon, Dec 23, 2002	16.33	16.69	16.25	16.45
2962	NYSE	CAE	Fri, Dec 20, 2002	16.11	16.74	16.11	16.40
2961	NYSE	CAE	Thu, Dec 19, 2002	15.78	16.14	15.75	16.11
2960	NYSE	CAE	Wed, Dec 18, 2002	15.56	15.81	15.56	15.78
2959	NYSE	CAE	Tue, Dec 17, 2002	15.65	15.65	15.54	15.55
2958	NYSE	CAE	Mon, Dec 16, 2002	15.50	15.70	15.50	15.66
2957	NYSE	CAE	Fri, Dec 13, 2002	15.95	15.95	15.47	15.47
2956	NYSE	CAE	Thu, Dec 12, 2002	15.51	15.95	15.50	15.89
2955	NYSE	CAE	Wed, Dec 11, 2002	15.55	15.70	15.38	15.50
2954	NYSE	CAE	Tue, Dec 10, 2002	15.37	15.63	15.33	15.53
2953	NYSE	CAE	Mon, Dec 9, 2002	15.00	15.50	15.00	15.37
2952	NYSE	CAE	Fri, Dec 6, 2002	14.90	15.40	14.90	14.96
2951	NYSE	CAE	Thu, Dec 5, 2002	14.25	15.30	14.25	14.97
2950	NYSE	CAE	Wed, Dec 4, 2002	14.17	14.18	14.00	14.12
2949	NYSE	CAE	Tue, Dec 3, 2002	14.05	14.20	14.00	14.13
2948	NYSE	CAE	Mon, Dec 2, 2002	13.95	14.14	13.95	13.99
2947	NYSE	CAE	Fri, Nov 29, 2002	13.85	14.13	13.85	14.00
2946	NYSE	CAE	Wed, Nov 27, 2002	13.49	14.00	13.49	14.00
2945	NYSE	CAE	Tue, Nov 26, 2002	13.35	13.54	13.27	13.45
2944	NYSE	CAE	Mon, Nov 25, 2002	13.12	13.34	13.05	13.34
2943	NYSE	CAE	Fri, Nov 22, 2002	12.75	13.17	12.75	13.11
2942	NYSE	CAE	Thu, Nov 21, 2002	12.55	12.85	12.55	12.74
2941	NYSE	CAE	Wed, Nov 20, 2002	12.50	12.60	12.46	12.59
2940	NYSE	CAE	Tue, Nov 19, 2002	12.38	12.65	12.38	12.50
2939	NYSE	CAE	Mon, Nov 18, 2002	12.83	13.00	12.40	12.48
2938	NYSE	CAE	Fri, Nov 15, 2002	12.70	12.99	12.70	12.87
2937	NYSE	CAE	Thu, Nov 14, 2002	12.50	12.75	12.50	12.66
2936	NYSE	CAE	Wed, Nov 13, 2002	12.57	12.74	12.46	12.53
2935	NYSE	CAE	Tue, Nov 12, 2002	12.55	12.75	12.55	12.67
2934	NYSE	CAE	Mon, Nov 11, 2002	12.60	12.96	12.55	12.60
2933	NYSE	CAE	Fri, Nov 8, 2002	12.70	12.80	12.50	12.57
2932	NYSE	CAE	Thu, Nov 7, 2002	13.30	13.30	12.50	12.85
2931	NYSE	CAE	Wed, Nov 6, 2002	13.20	13.34	13.00	13.30
2930	NYSE	CAE	Tue, Nov 5, 2002	13.35	13.35	13.16	13.29
2929	NYSE	CAE	Mon, Nov 4, 2002	13.45	13.50	13.32	13.39
2928	NYSE	CAE	Fri, Nov 1, 2002	13.19	13.50	13.19	13.49
2927	NYSE	CAE	Thu, Oct 31, 2002	13.25	13.33	13.06	13.17
2926	NYSE	CAE	Wed, Oct 30, 2002	13.15	13.20	13.05	13.19
2925	NYSE	CAE	Tue, Oct 29, 2002	13.41	13.41	13.05	13.20
2924	NYSE	CAE	Mon, Oct 28, 2002	13.65	13.65	13.40	13.40
2923	NYSE	CAE	Fri, Oct 25, 2002	13.65	13.65	13.50	13.58
2922	NYSE	CAE	Thu, Oct 24, 2002	13.80	13.80	13.55	13.60
2921	NYSE	CAE	Wed, Oct 23, 2002	13.50	13.80	13.45	13.80
2920	NYSE	CAE	Tue, Oct 22, 2002	13.90	13.90	13.50	13.51
2919	NYSE	CAE	Mon, Oct 21, 2002	13.80	14.00	13.79	13.99
2918	NYSE	CAE	Fri, Oct 18, 2002	14.00	14.00	13.81	13.82
2917	NYSE	CAE	Thu, Oct 17, 2002	14.00	14.00	13.75	13.98
2916	NYSE	CAE	Wed, Oct 16, 2002	13.95	14.00	13.93	13.94
2915	NYSE	CAE	Tue, Oct 15, 2002	13.73	14.04	13.73	14.00
2914	NYSE	CAE	Mon, Oct 14, 2002	13.30	13.76	13.29	13.73
2913	NYSE	CAE	Fri, Oct 11, 2002	12.42	13.39	12.42	13.38
2912	NYSE	CAE	Thu, Oct 10, 2002	12.55	12.58	12.30	12.35
2911	NYSE	CAE	Wed, Oct 9, 2002	12.85	12.85	12.51	12.60
2910	NYSE	CAE	Tue, Oct 8, 2002	12.99	13.00	12.85	12.90
2909	NYSE	CAE	Mon, Oct 7, 2002	13.35	13.40	12.77	12.89
2908	NYSE	CAE	Fri, Oct 4, 2002	13.87	14.01	13.38	13.41
2907	NYSE	CAE	Thu, Oct 3, 2002	13.50	13.95	13.50	13.77
2906	NYSE	CAE	Wed, Oct 2, 2002	13.84	13.93	13.56	13.56
2905	NYSE	CAE	Tue, Oct 1, 2002	14.00	14.00	13.80	13.80
2904	NYSE	CAE	Mon, Sep 30, 2002	13.91	14.25	13.91	14.05
2903	NYSE	CAE	Fri, Sep 27, 2002	13.87	14.03	13.85	13.90
2902	NYSE	CAE	Thu, Sep 26, 2002	13.25	13.90	13.25	13.85
2901	NYSE	CAE	Wed, Sep 25, 2002	13.75	13.80	12.95	13.20
2900	NYSE	CAE	Tue, Sep 24, 2002	14.18	14.20	13.65	13.77
2899	NYSE	CAE	Mon, Sep 23, 2002	14.04	14.25	13.90	14.10
2898	NYSE	CAE	Fri, Sep 20, 2002	14.00	14.00	13.80	13.99
2897	NYSE	CAE	Thu, Sep 19, 2002	14.25	14.39	13.90	13.90
2896	NYSE	CAE	Wed, Sep 18, 2002	14.03	14.30	13.97	14.20
2895	NYSE	CAE	Tue, Sep 17, 2002	14.40	14.40	13.95	14.05
2894	NYSE	CAE	Mon, Sep 16, 2002	14.45	14.53	14.35	14.40
2893	NYSE	CAE	Fri, Sep 13, 2002	14.40	14.60	14.40	14.49
2892	NYSE	CAE	Thu, Sep 12, 2002	14.45	14.45	14.06	14.40
2891	NYSE	CAE	Wed, Sep 11, 2002	14.40	14.60	14.40	14.41
2890	NYSE	CAE	Tue, Sep 10, 2002	14.45	14.54	14.38	14.49
2889	NYSE	CAE	Mon, Sep 9, 2002	14.45	14.65	14.34	14.40
2888	NYSE	CAE	Fri, Sep 6, 2002	14.40	14.47	14.25	14.35
2887	NYSE	CAE	Thu, Sep 5, 2002	14.70	14.70	14.24	14.40
2886	NYSE	CAE	Wed, Sep 4, 2002	14.40	14.75	14.40	14.70
2885	NYSE	CAE	Tue, Sep 3, 2002	14.54	14.54	14.27	14.38
2884	NYSE	CAE	Fri, Aug 30, 2002	14.65	14.66	14.40	14.48
2883	NYSE	CAE	Thu, Aug 29, 2002	14.42	14.73	14.41	14.59
2882	NYSE	CAE	Wed, Aug 28, 2002	14.35	14.46	14.35	14.40
2881	NYSE	CAE	Tue, Aug 27, 2002	14.60	14.65	14.41	14.41
2880	NYSE	CAE	Mon, Aug 26, 2002	14.50	14.65	14.45	14.65
2879	NYSE	CAE	Fri, Aug 23, 2002	14.58	14.59	14.45	14.45
2878	NYSE	CAE	Thu, Aug 22, 2002	14.13	14.60	14.13	14.58
2877	NYSE	CAE	Wed, Aug 21, 2002	14.30	14.37	14.10	14.16
2876	NYSE	CAE	Tue, Aug 20, 2002	14.30	14.30	14.10	14.25
2875	NYSE	CAE	Mon, Aug 19, 2002	14.25	14.40	14.25	14.38
2874	NYSE	CAE	Fri, Aug 16, 2002	14.20	14.35	14.20	14.30
2873	NYSE	CAE	Thu, Aug 15, 2002	14.56	14.64	13.91	14.22
2872	NYSE	CAE	Wed, Aug 14, 2002	14.45	14.74	14.40	14.66
2871	NYSE	CAE	Tue, Aug 13, 2002	14.75	14.99	14.39	14.39
2870	NYSE	CAE	Mon, Aug 12, 2002	14.55	14.75	14.50	14.75
2869	NYSE	CAE	Fri, Aug 9, 2002	14.47	14.59	14.45	14.55
2868	NYSE	CAE	Thu, Aug 8, 2002	14.55	14.65	14.50	14.56
2867	NYSE	CAE	Wed, Aug 7, 2002	14.65	14.67	14.29	14.49
2866	NYSE	CAE	Tue, Aug 6, 2002	14.44	14.67	14.44	14.65
2865	NYSE	CAE	Mon, Aug 5, 2002	14.73	14.74	14.35	14.39
2864	NYSE	CAE	Fri, Aug 2, 2002	14.70	14.71	14.48	14.67
2863	NYSE	CAE	Thu, Aug 1, 2002	14.65	14.75	14.62	14.70
2862	NYSE	CAE	Wed, Jul 31, 2002	14.40	14.80	14.25	14.75
2861	NYSE	CAE	Tue, Jul 30, 2002	14.70	14.70	14.40	14.45
2860	NYSE	CAE	Mon, Jul 29, 2002	14.05	15.00	14.05	14.70
2859	NYSE	CAE	Fri, Jul 26, 2002	13.75	14.06	13.55	14.00
2858	NYSE	CAE	Thu, Jul 25, 2002	13.70	13.75	13.40	13.70
2857	NYSE	CAE	Wed, Jul 24, 2002	13.50	13.70	12.85	13.60
2856	NYSE	CAE	Tue, Jul 23, 2002	14.45	14.45	13.48	13.50
2855	NYSE	CAE	Mon, Jul 22, 2002	13.90	14.60	13.90	14.41
2854	NYSE	CAE	Fri, Jul 19, 2002	13.25	13.90	13.25	13.90
2853	NYSE	CAE	Thu, Jul 18, 2002	13.95	14.06	13.30	13.31
2852	NYSE	CAE	Wed, Jul 17, 2002	14.05	14.32	13.85	13.90
2851	NYSE	CAE	Tue, Jul 16, 2002	14.40	14.49	14.04	14.10
2850	NYSE	CAE	Mon, Jul 15, 2002	14.20	14.45	13.95	14.45
2849	NYSE	CAE	Fri, Jul 12, 2002	14.75	14.75	14.04	14.25
2848	NYSE	CAE	Thu, Jul 11, 2002	15.10	15.10	14.42	14.73
2847	NYSE	CAE	Wed, Jul 10, 2002	15.02	15.74	14.96	15.16
2846	NYSE	CAE	Tue, Jul 9, 2002	14.96	15.24	14.96	15.02
2845	NYSE	CAE	Mon, Jul 8, 2002	15.00	15.06	14.92	14.96
2844	NYSE	CAE	Fri, Jul 5, 2002	14.98	15.24	14.96	15.00
2843	NYSE	CAE	Wed, Jul 3, 2002	15.05	15.10	14.90	15.00
2842	NYSE	CAE	Tue, Jul 2, 2002	15.00	15.30	15.00	15.20
2841	NYSE	CAE	Mon, Jul 1, 2002	15.50	15.50	15.19	15.39
2840	NYSE	CAE	Fri, Jun 28, 2002	15.40	15.50	14.90	15.50
2839	NYSE	CAE	Thu, Jun 27, 2002	15.35	15.45	15.17	15.40
2838	NYSE	CAE	Wed, Jun 26, 2002	15.25	15.35	15.05	15.35
2837	NYSE	CAE	Tue, Jun 25, 2002	15.27	15.29	15.14	15.20
2836	NYSE	CAE	Mon, Jun 24, 2002	15.40	15.43	15.22	15.26
2835	NYSE	CAE	Fri, Jun 21, 2002	15.25	15.40	15.15	15.40
2834	NYSE	CAE	Thu, Jun 20, 2002	15.55	15.60	15.33	15.35
2833	NYSE	CAE	Wed, Jun 19, 2002	15.14	15.65	14.90	15.65
2832	NYSE	CAE	Tue, Jun 18, 2002	15.15	15.25	15.08	15.10
2831	NYSE	CAE	Mon, Jun 17, 2002	14.75	15.25	14.75	15.14
2830	NYSE	CAE	Fri, Jun 14, 2002	14.64	14.74	14.64	14.73
2829	NYSE	CAE	Thu, Jun 13, 2002	14.50	14.74	14.50	14.74
2828	NYSE	CAE	Wed, Jun 12, 2002	14.25	14.50	14.25	14.50
2827	NYSE	CAE	Tue, Jun 11, 2002	14.27	14.38	14.26	14.31
2826	NYSE	CAE	Mon, Jun 10, 2002	14.15	14.27	14.15	14.27
2825	NYSE	CAE	Fri, Jun 7, 2002	13.95	14.16	13.88	14.12
2824	NYSE	CAE	Thu, Jun 6, 2002	13.85	13.91	13.80	13.90
2823	NYSE	CAE	Wed, Jun 5, 2002	13.90	14.00	13.90	13.90
2822	NYSE	CAE	Tue, Jun 4, 2002	13.85	14.00	13.81	13.99
2821	NYSE	CAE	Mon, Jun 3, 2002	14.00	14.00	13.82	13.90
2820	NYSE	CAE	Fri, May 31, 2002	13.82	14.00	13.82	14.00
2819	NYSE	CAE	Thu, May 30, 2002	13.88	13.89	13.77	13.79
2818	NYSE	CAE	Wed, May 29, 2002	13.98	14.00	13.90	13.95
2817	NYSE	CAE	Tue, May 28, 2002	14.08	14.08	13.65	13.96
2816	NYSE	CAE	Fri, May 24, 2002	14.03	14.10	13.97	14.03
2815	NYSE	CAE	Thu, May 23, 2002	13.91	14.05	13.90	14.05
2814	NYSE	CAE	Wed, May 22, 2002	13.20	13.95	13.20	13.95
2813	NYSE	CAE	Tue, May 21, 2002	14.43	14.55	14.00	14.00
2812	NYSE	CAE	Mon, May 20, 2002	14.20	14.55	14.20	14.42
2811	NYSE	CAE	Fri, May 17, 2002	14.11	14.29	14.11	14.26
2810	NYSE	CAE	Thu, May 16, 2002	13.75	14.11	13.65	14.11
2809	NYSE	CAE	Wed, May 15, 2002	13.55	13.78	13.55	13.70
2808	NYSE	CAE	Tue, May 14, 2002	13.40	13.60	13.40	13.60
2807	NYSE	CAE	Mon, May 13, 2002	13.47	13.47	13.05	13.35
2806	NYSE	CAE	Fri, May 10, 2002	13.67	13.67	13.40	13.40
2805	NYSE	CAE	Thu, May 9, 2002	13.68	13.68	13.45	13.58
2804	NYSE	CAE	Wed, May 8, 2002	14.00	14.10	13.35	13.58
2803	NYSE	CAE	Tue, May 7, 2002	14.10	14.20	13.75	14.00
2802	NYSE	CAE	Mon, May 6, 2002	14.20	14.30	13.90	14.20
2801	NYSE	CAE	Fri, May 3, 2002	14.49	14.49	14.25	14.30
2800	NYSE	CAE	Thu, May 2, 2002	14.40	14.50	14.15	14.45
2799	NYSE	CAE	Wed, May 1, 2002	14.45	14.51	14.27	14.36
2798	NYSE	CAE	Tue, Apr 30, 2002	14.51	14.55	14.40	14.50
2797	NYSE	CAE	Mon, Apr 29, 2002	14.59	14.63	14.51	14.55
2796	NYSE	CAE	Fri, Apr 26, 2002	14.55	14.68	14.50	14.54
2795	NYSE	CAE	Thu, Apr 25, 2002	14.32	14.51	14.32	14.51
2794	NYSE	CAE	Wed, Apr 24, 2002	14.34	14.38	14.31	14.37
2793	NYSE	CAE	Tue, Apr 23, 2002	14.30	14.43	14.30	14.31
2792	NYSE	CAE	Mon, Apr 22, 2002	14.62	14.62	14.20	14.35
2791	NYSE	CAE	Fri, Apr 19, 2002	14.62	14.65	14.57	14.60
2790	NYSE	CAE	Thu, Apr 18, 2002	14.51	14.62	14.40	14.62
2789	NYSE	CAE	Wed, Apr 17, 2002	14.65	14.70	14.56	14.61
2788	NYSE	CAE	Tue, Apr 16, 2002	14.55	14.70	14.55	14.70
2787	NYSE	CAE	Mon, Apr 15, 2002	14.68	14.68	14.48	14.58
2786	NYSE	CAE	Fri, Apr 12, 2002	14.60	14.68	14.35	14.68
2785	NYSE	CAE	Thu, Apr 11, 2002	14.50	14.68	14.50	14.68
2784	NYSE	CAE	Wed, Apr 10, 2002	14.28	14.70	14.20	14.67
2783	NYSE	CAE	Tue, Apr 9, 2002	14.08	14.37	14.00	14.25
2782	NYSE	CAE	Mon, Apr 8, 2002	14.08	14.20	13.90	14.18
2781	NYSE	CAE	Fri, Apr 5, 2002	14.10	14.20	14.00	14.18
2780	NYSE	CAE	Thu, Apr 4, 2002	13.95	14.05	13.75	14.05
2779	NYSE	CAE	Wed, Apr 3, 2002	13.90	14.00	13.90	14.00
2778	NYSE	CAE	Tue, Apr 2, 2002	14.38	14.45	14.10	14.28
2777	NYSE	CAE	Mon, Apr 1, 2002	14.11	14.40	14.10	14.36
2776	NYSE	CAE	Thu, Mar 28, 2002	14.45	14.60	14.10	14.10
2775	NYSE	CAE	Wed, Mar 27, 2002	14.57	14.60	14.40	14.45
2774	NYSE	CAE	Tue, Mar 26, 2002	14.37	14.65	14.37	14.50
2773	NYSE	CAE	Mon, Mar 25, 2002	14.26	14.30	14.18	14.30
2772	NYSE	CAE	Fri, Mar 22, 2002	14.25	14.45	14.21	14.28
2771	NYSE	CAE	Thu, Mar 21, 2002	13.80	14.31	13.75	14.30
2770	NYSE	CAE	Wed, Mar 20, 2002	13.90	14.06	13.85	13.85
2769	NYSE	CAE	Tue, Mar 19, 2002	13.95	14.00	13.86	13.99
2768	NYSE	CAE	Mon, Mar 18, 2002	14.06	14.06	13.91	13.93
2767	NYSE	CAE	Fri, Mar 15, 2002	13.90	14.10	13.88	14.06
2766	NYSE	CAE	Thu, Mar 14, 2002	13.65	13.99	13.64	13.90
2765	NYSE	CAE	Wed, Mar 13, 2002	13.62	13.79	13.62	13.70
2764	NYSE	CAE	Tue, Mar 12, 2002	13.60	13.74	13.55	13.61
2763	NYSE	CAE	Mon, Mar 11, 2002	13.65	13.75	13.50	13.70
2762	NYSE	CAE	Fri, Mar 8, 2002	13.60	13.80	13.60	13.70
2761	NYSE	CAE	Thu, Mar 7, 2002	13.45	13.61	13.25	13.61
2760	NYSE	CAE	Wed, Mar 6, 2002	13.20	13.51	13.05	13.51
2759	NYSE	CAE	Tue, Mar 5, 2002	13.20	13.50	13.11	13.27
2758	NYSE	CAE	Mon, Mar 4, 2002	12.90	13.25	12.90	13.20
2757	NYSE	CAE	Fri, Mar 1, 2002	12.62	12.95	12.62	12.88
2756	NYSE	CAE	Thu, Feb 28, 2002	12.65	12.75	12.44	12.57
2755	NYSE	CAE	Wed, Feb 27, 2002	12.50	12.60	12.50	12.60
2754	NYSE	CAE	Tue, Feb 26, 2002	12.01	12.40	12.01	12.40
2753	NYSE	CAE	Mon, Feb 25, 2002	12.19	12.20	12.08	12.10
2752	NYSE	CAE	Fri, Feb 22, 2002	12.02	12.15	12.02	12.09
2751	NYSE	CAE	Thu, Feb 21, 2002	11.90	12.15	11.90	12.01
2750	NYSE	CAE	Wed, Feb 20, 2002	11.93	11.95	11.93	11.95
2749	NYSE	CAE	Tue, Feb 19, 2002	11.89	11.95	11.80	11.95
2748	NYSE	CAE	Fri, Feb 15, 2002	11.85	11.95	11.83	11.83
2747	NYSE	CAE	Thu, Feb 14, 2002	12.00	12.02	11.95	11.95
2746	NYSE	CAE	Wed, Feb 13, 2002	12.05	12.10	12.00	12.00
2745	NYSE	CAE	Tue, Feb 12, 2002	12.15	12.15	11.95	11.99
2744	NYSE	CAE	Mon, Feb 11, 2002	11.98	12.13	11.98	12.12
2743	NYSE	CAE	Fri, Feb 8, 2002	11.90	12.05	11.85	12.03
2742	NYSE	CAE	Thu, Feb 7, 2002	11.85	11.90	11.85	11.90
2741	NYSE	CAE	Wed, Feb 6, 2002	11.85	12.00	11.75	11.90
2740	NYSE	CAE	Tue, Feb 5, 2002	11.80	11.90	11.75	11.77
2739	NYSE	CAE	Mon, Feb 4, 2002	11.85	11.90	11.83	11.86
2738	NYSE	CAE	Fri, Feb 1, 2002	12.00	12.00	11.77	11.85
2737	NYSE	CAE	Thu, Jan 31, 2002	12.00	12.09	11.95	12.09
2736	NYSE	CAE	Wed, Jan 30, 2002	11.91	12.09	11.80	12.06
2735	NYSE	CAE	Tue, Jan 29, 2002	11.85	12.00	11.85	11.93
2734	NYSE	CAE	Mon, Jan 28, 2002	12.01	12.04	11.85	11.95
2733	NYSE	CAE	Fri, Jan 25, 2002	12.05	12.09	11.93	12.03
2732	NYSE	CAE	Thu, Jan 24, 2002	11.97	12.05	11.90	12.05
2731	NYSE	CAE	Wed, Jan 23, 2002	11.93	12.03	11.93	11.96
2730	NYSE	CAE	Tue, Jan 22, 2002	11.90	11.95	11.75	11.88
2729	NYSE	CAE	Fri, Jan 18, 2002	11.95	12.05	11.91	12.00
2728	NYSE	CAE	Thu, Jan 17, 2002	11.70	11.90	11.70	11.90
2727	NYSE	CAE	Wed, Jan 16, 2002	12.15	12.15	11.80	11.80
2726	NYSE	CAE	Tue, Jan 15, 2002	12.13	12.15	12.00	12.05
2725	NYSE	CAE	Mon, Jan 14, 2002	12.05	12.22	12.00	12.18
2724	NYSE	CAE	Fri, Jan 11, 2002	11.99	12.25	11.99	12.12
2723	NYSE	CAE	Thu, Jan 10, 2002	12.00	12.00	11.81	11.99
2722	NYSE	CAE	Wed, Jan 9, 2002	11.75	12.05	11.71	12.00
2721	NYSE	CAE	Tue, Jan 8, 2002	11.85	11.97	11.70	11.70
2720	NYSE	CAE	Mon, Jan 7, 2002	12.00	12.05	11.85	11.90
2719	NYSE	CAE	Fri, Jan 4, 2002	12.11	12.15	11.90	11.97
2718	NYSE	CAE	Thu, Jan 3, 2002	12.06	12.24	12.05	12.09
2717	NYSE	CAE	Wed, Jan 2, 2002	12.02	12.10	12.02	12.04
2716	NYSE	CAE	Mon, Dec 31, 2001	12.03	12.03	11.96	12.01
2715	NYSE	CAE	Fri, Dec 28, 2001	12.00	12.09	12.00	12.03
2714	NYSE	CAE	Thu, Dec 27, 2001	12.00	12.13	12.00	12.00
2713	NYSE	CAE	Wed, Dec 26, 2001	12.14	12.15	12.08	12.08
2712	NYSE	CAE	Mon, Dec 24, 2001	12.13	12.15	12.01	12.11
2711	NYSE	CAE	Fri, Dec 21, 2001	12.11	12.14	12.05	12.08
2710	NYSE	CAE	Thu, Dec 20, 2001	12.10	12.20	11.92	12.01
2709	NYSE	CAE	Wed, Dec 19, 2001	11.48	12.23	11.48	12.20
2708	NYSE	CAE	Tue, Dec 18, 2001	11.37	11.55	11.23	11.43
2707	NYSE	CAE	Mon, Dec 17, 2001	11.60	11.60	11.31	11.42
2706	NYSE	CAE	Fri, Dec 14, 2001	11.45	11.80	11.45	11.68
2705	NYSE	CAE	Thu, Dec 13, 2001	11.36	11.52	11.30	11.52
2704	NYSE	CAE	Wed, Dec 12, 2001	11.09	11.26	11.09	11.26
2703	NYSE	CAE	Tue, Dec 11, 2001	10.65	11.15	10.65	11.08
2702	NYSE	CAE	Mon, Dec 10, 2001	10.40	10.75	10.40	10.70
2701	NYSE	CAE	Fri, Dec 7, 2001	10.18	10.35	10.18	10.34
2700	NYSE	CAE	Thu, Dec 6, 2001	10.60	10.60	10.21	10.23
2699	NYSE	CAE	Wed, Dec 5, 2001	10.61	10.70	10.42	10.59
2698	NYSE	CAE	Tue, Dec 4, 2001	10.43	10.62	10.42	10.62
2697	NYSE	CAE	Mon, Dec 3, 2001	10.25	10.46	10.25	10.43
2696	NYSE	CAE	Fri, Nov 30, 2001	10.01	10.35	10.01	10.35
2695	NYSE	CAE	Thu, Nov 29, 2001	9.98	10.00	9.90	10.00
2694	NYSE	CAE	Wed, Nov 28, 2001	10.05	10.20	10.01	10.03
2693	NYSE	CAE	Tue, Nov 27, 2001	9.70	10.09	9.65	10.04
2692	NYSE	CAE	Mon, Nov 26, 2001	9.30	9.69	9.25	9.67
2691	NYSE	CAE	Fri, Nov 23, 2001	9.15	9.25	9.15	9.25
2690	NYSE	CAE	Wed, Nov 21, 2001	9.18	9.25	9.10	9.11
2689	NYSE	CAE	Tue, Nov 20, 2001	9.10	9.26	9.07	9.13
2688	NYSE	CAE	Mon, Nov 19, 2001	9.05	9.15	9.05	9.10
2687	NYSE	CAE	Fri, Nov 16, 2001	9.05	9.25	9.05	9.05
2686	NYSE	CAE	Thu, Nov 15, 2001	9.06	9.14	9.05	9.05
2685	NYSE	CAE	Wed, Nov 14, 2001	9.05	9.24	9.05	9.05
2684	NYSE	CAE	Tue, Nov 13, 2001	9.13	9.18	9.05	9.05
2683	NYSE	CAE	Mon, Nov 12, 2001	9.20	9.25	9.01	9.13
2682	NYSE	CAE	Fri, Nov 9, 2001	9.09	9.14	9.00	9.10
2681	NYSE	CAE	Thu, Nov 8, 2001	9.00	9.25	9.00	9.09
2680	NYSE	CAE	Wed, Nov 7, 2001	9.06	9.19	9.00	9.04
2679	NYSE	CAE	Tue, Nov 6, 2001	9.15	9.30	9.05	9.10
2678	NYSE	CAE	Mon, Nov 5, 2001	9.05	9.25	9.00	9.07
2677	NYSE	CAE	Fri, Nov 2, 2001	9.24	9.35	9.05	9.05
2676	NYSE	CAE	Thu, Nov 1, 2001	9.50	9.50	9.20	9.20
2675	NYSE	CAE	Wed, Oct 31, 2001	9.00	9.50	9.00	9.50
2674	NYSE	CAE	Tue, Oct 30, 2001	9.05	9.06	9.00	9.00
2673	NYSE	CAE	Mon, Oct 29, 2001	9.40	9.40	9.07	9.08
2672	NYSE	CAE	Fri, Oct 26, 2001	9.27	9.34	9.15	9.18
2671	NYSE	CAE	Thu, Oct 25, 2001	9.54	9.54	9.25	9.27
2670	NYSE	CAE	Wed, Oct 24, 2001	10.05	10.20	9.60	9.62
2669	NYSE	CAE	Tue, Oct 23, 2001	10.10	10.15	10.00	10.09
2668	NYSE	CAE	Mon, Oct 22, 2001	9.80	10.30	9.80	10.20
2667	NYSE	CAE	Fri, Oct 19, 2001	9.65	9.90	9.60	9.80
2666	NYSE	CAE	Thu, Oct 18, 2001	10.10	10.20	9.54	9.65
2665	NYSE	CAE	Wed, Oct 17, 2001	9.95	10.58	9.95	10.05
2664	NYSE	CAE	Tue, Oct 16, 2001	10.00	10.00	9.81	9.94
2663	NYSE	CAE	Mon, Oct 15, 2001	9.67	10.10	9.66	10.10
2662	NYSE	CAE	Fri, Oct 12, 2001	9.20	10.05	9.05	9.72
2661	NYSE	CAE	Thu, Oct 11, 2001	9.80	9.80	9.30	9.30
2660	NYSE	CAE	Wed, Oct 10, 2001	9.40	9.70	9.40	9.70
2659	NYSE	CAE	Tue, Oct 9, 2001	9.25	9.60	9.25	9.30
2658	NYSE	CAE	Mon, Oct 8, 2001	9.10	9.15	9.10	9.15
2657	NYSE	CAE	Fri, Oct 5, 2001	9.35	9.35	9.00	9.20
2656	NYSE	CAE	Thu, Oct 4, 2001	9.40	9.45	9.35	9.40
2655	NYSE	CAE	Wed, Oct 3, 2001	9.40	9.40	9.40	9.40
2654	NYSE	CAE	Tue, Oct 2, 2001	9.25	9.50	9.25	9.50
2653	NYSE	CAE	Mon, Oct 1, 2001	9.30	9.30	9.26	9.26
2652	NYSE	CAE	Fri, Sep 28, 2001	9.43	9.43	9.01	9.30
2651	NYSE	CAE	Thu, Sep 27, 2001	9.02	9.33	9.00	9.33
2650	NYSE	CAE	Wed, Sep 26, 2001	9.45	9.45	9.00	9.00
2649	NYSE	CAE	Tue, Sep 25, 2001	9.70	9.70	9.50	9.50
2648	NYSE	CAE	Mon, Sep 24, 2001	9.01	9.70	9.01	9.70
2647	NYSE	CAE	Fri, Sep 21, 2001	8.90	9.20	8.90	9.00
2646	NYSE	CAE	Thu, Sep 20, 2001	9.40	9.40	8.50	9.00
2645	NYSE	CAE	Wed, Sep 19, 2001	9.50	9.79	9.35	9.50
2644	NYSE	CAE	Tue, Sep 18, 2001	9.60	9.60	9.25	9.40
2643	NYSE	CAE	Mon, Sep 17, 2001	11.00	11.00	9.45	9.55
2642	NYSE	CAE	Mon, Sep 10, 2001	12.63	12.63	11.49	11.65
2641	NYSE	CAE	Fri, Sep 7, 2001	12.50	12.69	12.35	12.68
2640	NYSE	CAE	Thu, Sep 6, 2001	12.60	12.68	12.11	12.60
2639	NYSE	CAE	Wed, Sep 5, 2001	12.75	12.80	12.50	12.70
2638	NYSE	CAE	Tue, Sep 4, 2001	12.80	12.80	12.56	12.70
2637	NYSE	CAE	Fri, Aug 31, 2001	12.87	12.90	12.67	12.90
2636	NYSE	CAE	Thu, Aug 30, 2001	12.95	12.95	12.75	12.87
2635	NYSE	CAE	Wed, Aug 29, 2001	12.75	12.95	12.75	12.85
2634	NYSE	CAE	Tue, Aug 28, 2001	12.25	12.80	12.20	12.80
2633	NYSE	CAE	Mon, Aug 27, 2001	12.85	12.89	12.62	12.71
2632	NYSE	CAE	Fri, Aug 24, 2001	12.65	13.00	12.64	12.90
2631	NYSE	CAE	Thu, Aug 23, 2001	12.01	12.70	12.00	12.60
2630	NYSE	CAE	Wed, Aug 22, 2001	12.15	12.18	12.06	12.06
2629	NYSE	CAE	Tue, Aug 21, 2001	12.08	12.15	12.00	12.10
2628	NYSE	CAE	Mon, Aug 20, 2001	11.60	12.08	11.59	12.08
2627	NYSE	CAE	Fri, Aug 17, 2001	11.68	11.68	11.40	11.55
2626	NYSE	CAE	Thu, Aug 16, 2001	11.50	11.80	11.43	11.78
2625	NYSE	CAE	Wed, Aug 15, 2001	10.87	11.75	10.87	11.60
2624	NYSE	CAE	Tue, Aug 14, 2001	10.30	10.83	10.30	10.82
2623	NYSE	CAE	Mon, Aug 13, 2001	10.10	10.30	9.98	10.29
2622	NYSE	CAE	Fri, Aug 10, 2001	10.28	10.40	10.20	10.20
2621	NYSE	CAE	Thu, Aug 9, 2001	10.42	10.61	10.20	10.25
2620	NYSE	CAE	Wed, Aug 8, 2001	10.30	10.60	10.30	10.52
2619	NYSE	CAE	Tue, Aug 7, 2001	10.30	10.40	10.25	10.28
2618	NYSE	CAE	Mon, Aug 6, 2001	10.45	10.46	10.35	10.35
2617	NYSE	CAE	Fri, Aug 3, 2001	10.28	10.45	10.25	10.40
2616	NYSE	CAE	Thu, Aug 2, 2001	10.35	10.35	10.25	10.26
2615	NYSE	CAE	Wed, Aug 1, 2001	10.39	10.40	10.35	10.37
2614	NYSE	CAE	Tue, Jul 31, 2001	10.29	10.45	10.29	10.35
2613	NYSE	CAE	Mon, Jul 30, 2001	10.37	10.37	10.26	10.29
2612	NYSE	CAE	Fri, Jul 27, 2001	10.35	10.49	10.26	10.47
2611	NYSE	CAE	Thu, Jul 26, 2001	10.27	10.27	10.25	10.25
2610	NYSE	CAE	Wed, Jul 25, 2001	10.38	10.38	10.27	10.27
2609	NYSE	CAE	Tue, Jul 24, 2001	10.57	10.66	10.37	10.41
2608	NYSE	CAE	Mon, Jul 23, 2001	10.55	10.55	10.47	10.47
2607	NYSE	CAE	Fri, Jul 20, 2001	10.55	10.69	10.45	10.45
2606	NYSE	CAE	Thu, Jul 19, 2001	10.68	10.69	10.60	10.60
2605	NYSE	CAE	Wed, Jul 18, 2001	10.70	10.70	10.50	10.58
2604	NYSE	CAE	Tue, Jul 17, 2001	10.25	10.75	10.25	10.70
2603	NYSE	CAE	Mon, Jul 16, 2001	10.17	10.25	10.17	10.24
2602	NYSE	CAE	Fri, Jul 13, 2001	10.10	10.15	10.10	10.13
2601	NYSE	CAE	Thu, Jul 12, 2001	9.99	10.15	9.95	10.12
2600	NYSE	CAE	Wed, Jul 11, 2001	10.07	10.07	9.98	9.98
2599	NYSE	CAE	Tue, Jul 10, 2001	9.99	10.08	9.99	10.01
2598	NYSE	CAE	Mon, Jul 9, 2001	9.96	10.15	9.85	9.89
2597	NYSE	CAE	Fri, Jul 6, 2001	10.23	10.24	10.00	10.04
2596	NYSE	CAE	Thu, Jul 5, 2001	10.20	10.26	10.20	10.23
2595	NYSE	CAE	Tue, Jul 3, 2001	10.23	10.24	10.11	10.20
2594	NYSE	CAE	Mon, Jul 2, 2001	10.06	10.20	10.00	10.15
2593	NYSE	CAE	Fri, Jun 29, 2001	10.00	10.20	9.98	10.00
2592	NYSE	CAE	Thu, Jun 28, 2001	10.00	10.10	9.96	10.03
2591	NYSE	CAE	Wed, Jun 27, 2001	10.15	10.23	9.95	9.95
2590	NYSE	CAE	Tue, Jun 26, 2001	10.23	10.23	10.00	10.01
2589	NYSE	CAE	Mon, Jun 25, 2001	10.10	10.19	10.10	10.18
2588	NYSE	CAE	Fri, Jun 22, 2001	10.11	10.19	10.05	10.05
2587	NYSE	CAE	Thu, Jun 21, 2001	10.24	10.24	10.10	10.11
2586	NYSE	CAE	Wed, Jun 20, 2001	10.45	10.45	10.13	10.15
2585	NYSE	CAE	Tue, Jun 19, 2001	10.10	10.35	10.00	10.35
2584	NYSE	CAE	Mon, Jun 18, 2001	10.22	10.23	10.00	10.00
2583	NYSE	CAE	Fri, Jun 15, 2001	10.10	10.25	9.95	10.25
2582	NYSE	CAE	Thu, Jun 14, 2001	9.30	10.20	9.30	10.20
2581	NYSE	CAE	Wed, Jun 13, 2001	9.15	9.50	9.15	9.20
2580	NYSE	CAE	Tue, Jun 12, 2001	9.49	9.49	9.10	9.13
2579	NYSE	CAE	Mon, Jun 11, 2001	9.80	9.94	9.59	9.59
2578	NYSE	CAE	Fri, Jun 8, 2001	10.45	10.45	9.60	9.80
2577	NYSE	CAE	Thu, Jun 7, 2001	10.50	10.50	10.42	10.42
2576	NYSE	CAE	Wed, Jun 6, 2001	10.50	10.50	10.41	10.49
2575	NYSE	CAE	Tue, Jun 5, 2001	10.60	10.60	10.41	10.50
2574	NYSE	CAE	Mon, Jun 4, 2001	10.53	10.62	10.51	10.55
2573	NYSE	CAE	Fri, Jun 1, 2001	10.65	10.65	10.48	10.52
2572	NYSE	CAE	Thu, May 31, 2001	10.52	10.70	10.50	10.70
2571	NYSE	CAE	Wed, May 30, 2001	10.65	10.65	10.50	10.51
2570	NYSE	CAE	Tue, May 29, 2001	10.60	10.68	10.60	10.64
2569	NYSE	CAE	Fri, May 25, 2001	10.70	10.70	10.60	10.60
2568	NYSE	CAE	Thu, May 24, 2001	10.73	10.73	10.64	10.70
2567	NYSE	CAE	Wed, May 23, 2001	10.40	10.65	10.35	10.65
2566	NYSE	CAE	Tue, May 22, 2001	10.25	10.50	10.10	10.50
2565	NYSE	CAE	Mon, May 21, 2001	10.05	10.25	10.05	10.20
2564	NYSE	CAE	Fri, May 18, 2001	10.00	10.09	10.00	10.07
2563	NYSE	CAE	Thu, May 17, 2001	9.90	10.04	9.90	10.02
2562	NYSE	CAE	Wed, May 16, 2001	9.92	9.94	9.80	9.80
2561	NYSE	CAE	Tue, May 15, 2001	10.00	10.00	9.71	9.82
2560	NYSE	CAE	Mon, May 14, 2001	10.09	10.09	9.92	9.92
2559	NYSE	CAE	Fri, May 11, 2001	9.95	10.00	9.95	9.99
2558	NYSE	CAE	Thu, May 10, 2001	9.94	10.14	9.90	9.99
2557	NYSE	CAE	Wed, May 9, 2001	9.75	9.84	9.61	9.83
2556	NYSE	CAE	Tue, May 8, 2001	9.75	9.75	9.63	9.70
2555	NYSE	CAE	Mon, May 7, 2001	9.50	9.73	9.50	9.73
2554	NYSE	CAE	Fri, May 4, 2001	9.51	9.60	9.40	9.56
2553	NYSE	CAE	Thu, May 3, 2001	9.49	9.60	9.49	9.56
2552	NYSE	CAE	Wed, May 2, 2001	9.30	9.45	9.26	9.45
2551	NYSE	CAE	Tue, May 1, 2001	9.50	9.50	8.90	9.20
2550	NYSE	CAE	Mon, Apr 30, 2001	9.65	9.69	9.45	9.48
2549	NYSE	CAE	Fri, Apr 27, 2001	9.65	9.65	9.40	9.60
2548	NYSE	CAE	Thu, Apr 26, 2001	9.71	9.71	9.63	9.70
2547	NYSE	CAE	Wed, Apr 25, 2001	9.80	9.84	9.80	9.81
2546	NYSE	CAE	Tue, Apr 24, 2001	10.00	10.00	9.80	9.90
2545	NYSE	CAE	Mon, Apr 23, 2001	10.00	10.10	9.85	10.10
2544	NYSE	CAE	Fri, Apr 20, 2001	10.10	10.35	9.93	10.35
2543	NYSE	CAE	Thu, Apr 19, 2001	9.82	10.32	9.72	10.10
2542	NYSE	CAE	Wed, Apr 18, 2001	10.00	10.00	8.40	9.72
2541	NYSE	CAE	Tue, Apr 17, 2001	13.40	13.40	13.20	13.31
2540	NYSE	CAE	Mon, Apr 16, 2001	13.45	13.49	13.45	13.49
2539	NYSE	CAE	Thu, Apr 12, 2001	13.39	13.50	13.39	13.50
2538	NYSE	CAE	Wed, Apr 11, 2001	13.00	13.39	12.95	13.39
2537	NYSE	CAE	Tue, Apr 10, 2001	13.30	13.30	13.00	13.05
2536	NYSE	CAE	Mon, Apr 9, 2001	13.50	13.60	13.30	13.30
2535	NYSE	CAE	Fri, Apr 6, 2001	13.60	13.60	13.50	13.50
2534	NYSE	CAE	Thu, Apr 5, 2001	13.70	13.70	13.25	13.50
2533	NYSE	CAE	Wed, Apr 4, 2001	13.61	13.74	13.60	13.60
2532	NYSE	CAE	Tue, Apr 3, 2001	13.10	13.75	13.10	13.68
2531	NYSE	CAE	Mon, Apr 2, 2001	12.77	13.00	12.65	13.00
2530	NYSE	CAE	Fri, Mar 30, 2001	12.64	12.80	12.54	12.77
2529	NYSE	CAE	Thu, Mar 29, 2001	12.75	12.75	12.70	12.70
2528	NYSE	CAE	Wed, Mar 28, 2001	12.99	12.99	12.75	12.80
2527	NYSE	CAE	Tue, Mar 27, 2001	13.20	13.20	12.90	12.99
2526	NYSE	CAE	Mon, Mar 26, 2001	12.56	12.75	12.56	12.70
2525	NYSE	CAE	Fri, Mar 23, 2001	12.63	12.66	12.63	12.66
2524	NYSE	CAE	Thu, Mar 22, 2001	13.00	13.10	12.50	12.66
2523	NYSE	CAE	Wed, Mar 21, 2001	13.28	13.30	13.25	13.25
2522	NYSE	CAE	Tue, Mar 20, 2001	13.35	13.35	13.28	13.29
2521	NYSE	CAE	Mon, Mar 19, 2001	13.05	13.30	13.00	13.25
2520	NYSE	CAE	Fri, Mar 16, 2001	13.30	13.30	13.15	13.15
2519	NYSE	CAE	Thu, Mar 15, 2001	13.40	13.50	13.00	13.20
2518	NYSE	CAE	Wed, Mar 14, 2001	13.30	13.55	13.25	13.40
2517	NYSE	CAE	Tue, Mar 13, 2001	13.80	13.80	13.60	13.61
2516	NYSE	CAE	Mon, Mar 12, 2001	13.76	13.82	13.65	13.80
2515	NYSE	CAE	Fri, Mar 9, 2001	13.89	13.89	13.82	13.86
2514	NYSE	CAE	Thu, Mar 8, 2001	14.15	14.15	13.54	13.82
2513	NYSE	CAE	Wed, Mar 7, 2001	13.99	14.12	13.99	14.05
2512	NYSE	CAE	Tue, Mar 6, 2001	13.50	13.95	13.40	13.90
2511	NYSE	CAE	Mon, Mar 5, 2001	14.50	14.50	13.00	13.52
2510	NYSE	CAE	Fri, Mar 2, 2001	15.61	15.61	15.25	15.25
2509	NYSE	CAE	Thu, Mar 1, 2001	15.60	15.74	15.60	15.61
2508	NYSE	CAE	Wed, Feb 28, 2001	15.56	15.74	15.56	15.60
2507	NYSE	CAE	Tue, Feb 27, 2001	15.51	15.65	15.51	15.56
2506	NYSE	CAE	Mon, Feb 26, 2001	15.50	15.60	15.50	15.53
2505	NYSE	CAE	Fri, Feb 23, 2001	15.60	15.60	15.40	15.60
2504	NYSE	CAE	Thu, Feb 22, 2001	15.50	15.50	15.40	15.50
2503	NYSE	CAE	Wed, Feb 21, 2001	15.05	15.60	15.05	15.60
2502	NYSE	CAE	Tue, Feb 20, 2001	15.40	15.50	15.15	15.15
2501	NYSE	CAE	Fri, Feb 16, 2001	15.73	15.73	15.50	15.50
2500	NYSE	CAE	Thu, Feb 15, 2001	15.70	15.70	15.51	15.70
2499	NYSE	CAE	Wed, Feb 14, 2001	14.90	15.75	14.89	15.70
2498	NYSE	CAE	Tue, Feb 13, 2001	14.82	15.00	14.82	14.95
2497	NYSE	CAE	Mon, Feb 12, 2001	14.82	15.02	14.80	14.81
2496	NYSE	CAE	Fri, Feb 9, 2001	15.11	15.19	15.00	15.07
2495	NYSE	CAE	Thu, Feb 8, 2001	15.22	15.24	15.10	15.10
2494	NYSE	CAE	Wed, Feb 7, 2001	15.50	15.50	15.21	15.30
2493	NYSE	CAE	Tue, Feb 6, 2001	15.45	15.55	15.41	15.50
2492	NYSE	CAE	Mon, Feb 5, 2001	15.41	15.48	15.40	15.45
2491	NYSE	CAE	Fri, Feb 2, 2001	15.40	15.54	15.34	15.50
2490	NYSE	CAE	Thu, Feb 1, 2001	15.30	15.50	15.30	15.40
2489	NYSE	CAE	Wed, Jan 31, 2001	15.08	15.29	15.06	15.25
2488	NYSE	CAE	Tue, Jan 30, 2001	15.00	15.25	15.00	15.18
2487	NYSE	CAE	Mon, Jan 29, 2001	15.00	15.10	15.00	15.08
2486	NYSE	CAE	Fri, Jan 26, 2001	15.25	15.25	14.75	15.25
2485	NYSE	CAE	Thu, Jan 25, 2001	15.63	15.75	15.44	15.44
2484	NYSE	CAE	Wed, Jan 24, 2001	15.38	15.50	15.25	15.38
2483	NYSE	CAE	Tue, Jan 23, 2001	15.56	15.56	15.38	15.50
2482	NYSE	CAE	Mon, Jan 22, 2001	15.56	15.75	15.44	15.75
2481	NYSE	CAE	Fri, Jan 19, 2001	15.69	15.69	15.56	15.56
2480	NYSE	CAE	Thu, Jan 18, 2001	15.88	15.88	15.50	15.75
2479	NYSE	CAE	Wed, Jan 17, 2001	15.63	15.88	15.56	15.75
2478	NYSE	CAE	Tue, Jan 16, 2001	15.94	15.94	15.00	15.63
2477	NYSE	CAE	Fri, Jan 12, 2001	15.88	15.94	15.88	15.94
2476	NYSE	CAE	Thu, Jan 11, 2001	16.25	16.25	15.63	15.75
2475	NYSE	CAE	Wed, Jan 10, 2001	16.00	16.31	15.88	16.25
2474	NYSE	CAE	Tue, Jan 9, 2001	16.50	16.75	16.25	16.25
2473	NYSE	CAE	Mon, Jan 8, 2001	16.38	16.69	16.19	16.50
2472	NYSE	CAE	Fri, Jan 5, 2001	16.19	16.44	16.19	16.44
2471	NYSE	CAE	Thu, Jan 4, 2001	16.19	16.19	16.13	16.13
2470	NYSE	CAE	Wed, Jan 3, 2001	16.13	16.25	16.13	16.19
2469	NYSE	CAE	Tue, Jan 2, 2001	16.13	16.19	15.75	16.13
2468	NYSE	CAE	Fri, Dec 29, 2000	15.75	16.06	15.75	16.06
2467	NYSE	CAE	Thu, Dec 28, 2000	15.88	16.06	15.75	15.88
2466	NYSE	CAE	Wed, Dec 27, 2000	15.88	16.06	15.75	15.75
2465	NYSE	CAE	Tue, Dec 26, 2000	15.75	16.06	15.56	15.75
2464	NYSE	CAE	Fri, Dec 22, 2000	15.56	15.88	15.50	15.88
2463	NYSE	CAE	Thu, Dec 21, 2000	16.25	16.25	15.44	15.44
2462	NYSE	CAE	Wed, Dec 20, 2000	16.44	16.44	16.13	16.13
2461	NYSE	CAE	Tue, Dec 19, 2000	16.38	16.38	16.25	16.25
2460	NYSE	CAE	Mon, Dec 18, 2000	16.19	16.44	16.13	16.44
2459	NYSE	CAE	Fri, Dec 15, 2000	16.19	16.44	16.06	16.06
2458	NYSE	CAE	Thu, Dec 14, 2000	16.56	16.56	16.25	16.25
2457	NYSE	CAE	Wed, Dec 13, 2000	16.44	16.44	16.44	16.44
2456	NYSE	CAE	Tue, Dec 12, 2000	16.69	16.69	16.38	16.44
2455	NYSE	CAE	Mon, Dec 11, 2000	16.25	16.75	16.25	16.75
2454	NYSE	CAE	Fri, Dec 8, 2000	16.50	16.50	16.19	16.38
2453	NYSE	CAE	Thu, Dec 7, 2000	16.31	16.44	16.31	16.38
2452	NYSE	CAE	Wed, Dec 6, 2000	16.25	16.50	16.25	16.31
2451	NYSE	CAE	Tue, Dec 5, 2000	16.31	16.31	16.19	16.19
2450	NYSE	CAE	Mon, Dec 4, 2000	16.13	16.44	16.13	16.38
2449	NYSE	CAE	Fri, Dec 1, 2000	16.06	16.44	16.06	16.13
2448	NYSE	CAE	Thu, Nov 30, 2000	16.50	16.50	16.06	16.06
2447	NYSE	CAE	Wed, Nov 29, 2000	16.44	16.50	16.38	16.50
2446	NYSE	CAE	Tue, Nov 28, 2000	16.25	16.31	16.25	16.31
2445	NYSE	CAE	Mon, Nov 27, 2000	16.38	16.38	16.25	16.25
2444	NYSE	CAE	Fri, Nov 24, 2000	16.44	16.44	16.31	16.44
2443	NYSE	CAE	Wed, Nov 22, 2000	16.31	16.31	16.31	16.31
2442	NYSE	CAE	Tue, Nov 21, 2000	16.25	16.50	16.25	16.31
2441	NYSE	CAE	Mon, Nov 20, 2000	16.25	16.50	16.25	16.50
2440	NYSE	CAE	Fri, Nov 17, 2000	16.31	16.38	16.25	16.31
2439	NYSE	CAE	Thu, Nov 16, 2000	16.50	16.50	16.25	16.31
2438	NYSE	CAE	Wed, Nov 15, 2000	16.31	16.44	16.31	16.44
2437	NYSE	CAE	Tue, Nov 14, 2000	16.38	16.38	16.31	16.38
2436	NYSE	CAE	Mon, Nov 13, 2000	16.25	16.38	16.25	16.38
2435	NYSE	CAE	Fri, Nov 10, 2000	16.25	16.31	16.25	16.31
2434	NYSE	CAE	Thu, Nov 9, 2000	16.00	16.25	16.00	16.25
2433	NYSE	CAE	Wed, Nov 8, 2000	16.06	16.06	16.06	16.06
2432	NYSE	CAE	Tue, Nov 7, 2000	15.94	16.13	15.94	16.00
2431	NYSE	CAE	Mon, Nov 6, 2000	15.94	16.06	15.94	16.00
2430	NYSE	CAE	Fri, Nov 3, 2000	15.88	15.94	15.81	15.81
2429	NYSE	CAE	Thu, Nov 2, 2000	15.75	15.88	15.75	15.88
2428	NYSE	CAE	Wed, Nov 1, 2000	15.75	16.00	15.63	15.88
2427	NYSE	CAE	Tue, Oct 31, 2000	15.50	15.88	15.44	15.88
2426	NYSE	CAE	Mon, Oct 30, 2000	15.75	15.75	15.44	15.56
2425	NYSE	CAE	Fri, Oct 27, 2000	15.75	15.75	15.75	15.75
2424	NYSE	CAE	Thu, Oct 26, 2000	15.63	15.75	15.63	15.63
2423	NYSE	CAE	Wed, Oct 25, 2000	15.75	15.75	15.63	15.75
2422	NYSE	CAE	Tue, Oct 24, 2000	15.75	15.88	15.75	15.81
2421	NYSE	CAE	Mon, Oct 23, 2000	16.00	16.00	15.75	15.75
2420	NYSE	CAE	Fri, Oct 20, 2000	16.00	16.13	15.88	16.00
2419	NYSE	CAE	Thu, Oct 19, 2000	15.88	16.25	15.88	15.94
2418	NYSE	CAE	Wed, Oct 18, 2000	14.25	14.69	14.00	14.63
2417	NYSE	CAE	Tue, Oct 17, 2000	15.13	15.13	14.38	14.38
2416	NYSE	CAE	Mon, Oct 16, 2000	14.88	15.25	14.63	15.25
2415	NYSE	CAE	Fri, Oct 13, 2000	15.00	15.13	15.00	15.00
2414	NYSE	CAE	Thu, Oct 12, 2000	15.00	15.13	15.00	15.13
2413	NYSE	CAE	Wed, Oct 11, 2000	14.25	15.13	14.25	15.13
2412	NYSE	CAE	Tue, Oct 10, 2000	14.88	15.00	14.00	14.25
2411	NYSE	CAE	Mon, Oct 9, 2000	15.00	15.00	14.25	14.75
2410	NYSE	CAE	Fri, Oct 6, 2000	15.25	15.25	15.00	15.13
2409	NYSE	CAE	Thu, Oct 5, 2000	15.38	15.44	15.25	15.25
2408	NYSE	CAE	Wed, Oct 4, 2000	15.44	15.44	15.25	15.31
2407	NYSE	CAE	Tue, Oct 3, 2000	15.13	15.44	15.06	15.31
2406	NYSE	CAE	Mon, Oct 2, 2000	15.44	15.56	15.25	15.25
2405	NYSE	CAE	Fri, Sep 29, 2000	15.31	15.56	15.19	15.56
2404	NYSE	CAE	Thu, Sep 28, 2000	15.19	15.44	15.19	15.19
2403	NYSE	CAE	Wed, Sep 27, 2000	15.06	15.13	15.00	15.13
2402	NYSE	CAE	Tue, Sep 26, 2000	15.00	15.00	14.88	14.88
2401	NYSE	CAE	Mon, Sep 25, 2000	15.00	15.00	14.94	14.94
2400	NYSE	CAE	Fri, Sep 22, 2000	15.50	15.50	14.94	15.00
2399	NYSE	CAE	Thu, Sep 21, 2000	15.31	15.50	15.25	15.25
2398	NYSE	CAE	Wed, Sep 20, 2000	15.19	15.50	15.13	15.44
2397	NYSE	CAE	Tue, Sep 19, 2000	15.00	15.25	15.00	15.06
2396	NYSE	CAE	Mon, Sep 18, 2000	15.00	15.50	15.00	15.00
2395	NYSE	CAE	Fri, Sep 15, 2000	15.00	15.50	14.88	15.06
2394	NYSE	CAE	Thu, Sep 14, 2000	15.88	16.13	14.88	14.88
2393	NYSE	CAE	Wed, Sep 13, 2000	14.69	15.44	14.69	15.44
2392	NYSE	CAE	Tue, Sep 12, 2000	14.75	14.88	14.56	14.69
2391	NYSE	CAE	Mon, Sep 11, 2000	14.75	15.00	14.75	14.88
2390	NYSE	CAE	Fri, Sep 8, 2000	13.94	14.88	13.88	14.88
2389	NYSE	CAE	Thu, Sep 7, 2000	14.00	14.75	13.88	13.88
2388	NYSE	CAE	Wed, Sep 6, 2000	13.81	13.94	13.69	13.94
2387	NYSE	CAE	Tue, Sep 5, 2000	13.88	13.94	13.88	13.94
2386	NYSE	CAE	Fri, Sep 1, 2000	13.75	14.00	13.75	14.00
2385	NYSE	CAE	Thu, Aug 31, 2000	13.56	13.75	13.50	13.50
2384	NYSE	CAE	Wed, Aug 30, 2000	13.56	13.69	13.56	13.69
2383	NYSE	CAE	Tue, Aug 29, 2000	13.50	13.81	13.50	13.56
2382	NYSE	CAE	Mon, Aug 28, 2000	14.00	14.25	13.50	13.63
2381	NYSE	CAE	Fri, Aug 25, 2000	13.50	13.88	13.50	13.88
2380	NYSE	CAE	Thu, Aug 24, 2000	13.19	13.50	13.19	13.50
2379	NYSE	CAE	Wed, Aug 23, 2000	13.38	13.38	13.38	13.38
2378	NYSE	CAE	Tue, Aug 22, 2000	13.50	13.56	13.50	13.50
2377	NYSE	CAE	Mon, Aug 21, 2000	13.81	13.81	13.56	13.56
2376	NYSE	CAE	Fri, Aug 18, 2000	13.81	13.81	13.63	13.75
2375	NYSE	CAE	Thu, Aug 17, 2000	13.75	13.94	13.75	13.88
2374	NYSE	CAE	Wed, Aug 16, 2000	14.00	14.00	13.81	13.81
2373	NYSE	CAE	Tue, Aug 15, 2000	14.25	14.25	13.94	14.00
2372	NYSE	CAE	Mon, Aug 14, 2000	13.75	14.25	13.63	14.25
2371	NYSE	CAE	Fri, Aug 11, 2000	13.25	13.81	13.19	13.81
2370	NYSE	CAE	Thu, Aug 10, 2000	12.88	13.25	12.88	13.25
2369	NYSE	CAE	Wed, Aug 9, 2000	12.94	12.94	12.81	12.81
2368	NYSE	CAE	Tue, Aug 8, 2000	13.25	13.25	12.88	12.94
2367	NYSE	CAE	Mon, Aug 7, 2000	13.13	13.63	13.13	13.25
2366	NYSE	CAE	Fri, Aug 4, 2000	13.13	13.63	13.13	13.50
2365	NYSE	CAE	Thu, Aug 3, 2000	13.13	13.31	12.88	13.25
2364	NYSE	CAE	Wed, Aug 2, 2000	12.75	13.44	12.75	13.25
2363	NYSE	CAE	Tue, Aug 1, 2000	12.69	12.75	12.50	12.75
2362	NYSE	CAE	Mon, Jul 31, 2000	12.38	12.81	12.38	12.69
2361	NYSE	CAE	Fri, Jul 28, 2000	12.19	12.44	12.19	12.44
2360	NYSE	CAE	Thu, Jul 27, 2000	12.38	12.50	12.19	12.19
2359	NYSE	CAE	Wed, Jul 26, 2000	12.13	12.25	11.75	12.25
2358	NYSE	CAE	Tue, Jul 25, 2000	11.75	12.25	11.75	12.19
2357	NYSE	CAE	Mon, Jul 24, 2000	11.56	11.88	11.56	11.75
2356	NYSE	CAE	Fri, Jul 21, 2000	12.38	12.50	12.06	12.06
2355	NYSE	CAE	Thu, Jul 20, 2000	12.56	12.75	12.38	12.44
2354	NYSE	CAE	Wed, Jul 19, 2000	12.75	13.00	12.69	12.69
2353	NYSE	CAE	Tue, Jul 18, 2000	12.69	12.75	12.50	12.75
2352	NYSE	CAE	Mon, Jul 17, 2000	12.63	12.75	12.50	12.75
2351	NYSE	CAE	Fri, Jul 14, 2000	12.50	12.69	12.44	12.69
2350	NYSE	CAE	Thu, Jul 13, 2000	12.63	12.69	12.44	12.50
2349	NYSE	CAE	Wed, Jul 12, 2000	12.50	12.69	12.50	12.63
2348	NYSE	CAE	Tue, Jul 11, 2000	12.00	12.44	12.00	12.44
2347	NYSE	CAE	Mon, Jul 10, 2000	11.63	12.38	11.63	12.00
2346	NYSE	CAE	Fri, Jul 7, 2000	11.50	11.50	11.50	11.50
2345	NYSE	CAE	Thu, Jul 6, 2000	11.56	11.75	11.50	11.56
2344	NYSE	CAE	Wed, Jul 5, 2000	11.88	11.88	11.44	11.56
2343	NYSE	CAE	Mon, Jul 3, 2000	11.88	11.88	11.88	11.88
2342	NYSE	CAE	Fri, Jun 30, 2000	11.75	11.94	11.69	11.94
2341	NYSE	CAE	Thu, Jun 29, 2000	11.63	11.63	11.63	11.63
2340	NYSE	CAE	Wed, Jun 28, 2000	11.75	12.00	11.63	11.63
2339	NYSE	CAE	Tue, Jun 27, 2000	11.50	11.69	11.50	11.69
2338	NYSE	CAE	Mon, Jun 26, 2000	11.63	11.75	11.50	11.50
2337	NYSE	CAE	Fri, Jun 23, 2000	11.75	11.81	11.50	11.50
2336	NYSE	CAE	Thu, Jun 22, 2000	12.19	12.38	11.75	11.88
2335	NYSE	CAE	Wed, Jun 21, 2000	12.44	12.44	12.31	12.31
2334	NYSE	CAE	Tue, Jun 20, 2000	12.25	12.44	12.06	12.31
2333	NYSE	CAE	Mon, Jun 19, 2000	12.50	12.50	12.25	12.38
2332	NYSE	CAE	Fri, Jun 16, 2000	12.31	12.81	12.19	12.63
2331	NYSE	CAE	Thu, Jun 15, 2000	11.81	12.75	11.81	12.19
2330	NYSE	CAE	Wed, Jun 14, 2000	11.50	11.75	11.50	11.75
2329	NYSE	CAE	Tue, Jun 13, 2000	11.50	11.75	11.50	11.63
2328	NYSE	CAE	Mon, Jun 12, 2000	11.50	11.69	11.50	11.69
2327	NYSE	CAE	Fri, Jun 9, 2000	11.50	11.75	11.50	11.56
2326	NYSE	CAE	Thu, Jun 8, 2000	11.56	11.63	11.44	11.63
2325	NYSE	CAE	Wed, Jun 7, 2000	11.50	11.69	11.50	11.69
2324	NYSE	CAE	Tue, Jun 6, 2000	11.69	11.81	11.63	11.63
2323	NYSE	CAE	Mon, Jun 5, 2000	11.50	11.81	11.50	11.69
2322	NYSE	CAE	Fri, Jun 2, 2000	11.63	11.94	11.50	11.63
2321	NYSE	CAE	Thu, Jun 1, 2000	11.13	11.63	11.00	11.50
2320	NYSE	CAE	Wed, May 31, 2000	11.13	11.50	11.00	11.25
2319	NYSE	CAE	Tue, May 30, 2000	11.38	11.38	11.25	11.25
2318	NYSE	CAE	Fri, May 26, 2000	11.44	11.44	11.25	11.25
2317	NYSE	CAE	Thu, May 25, 2000	11.38	11.56	11.38	11.44
2316	NYSE	CAE	Wed, May 24, 2000	11.38	11.56	11.38	11.38
2315	NYSE	CAE	Tue, May 23, 2000	11.50	11.50	11.50	11.50
2314	NYSE	CAE	Mon, May 22, 2000	11.38	11.63	11.38	11.63
2313	NYSE	CAE	Fri, May 19, 2000	11.50	11.50	11.25	11.38
2312	NYSE	CAE	Thu, May 18, 2000	11.81	11.94	11.69	11.75
2311	NYSE	CAE	Wed, May 17, 2000	11.56	11.94	11.38	11.81
2310	NYSE	CAE	Tue, May 16, 2000	11.25	11.50	11.06	11.44
2309	NYSE	CAE	Mon, May 15, 2000	10.63	11.25	10.63	11.25
2308	NYSE	CAE	Fri, May 12, 2000	10.00	10.88	9.94	10.56
2307	NYSE	CAE	Thu, May 11, 2000	9.88	10.00	9.88	9.94
2306	NYSE	CAE	Wed, May 10, 2000	9.88	10.00	9.88	9.94
2305	NYSE	CAE	Tue, May 9, 2000	10.00	10.00	9.88	10.00
2304	NYSE	CAE	Mon, May 8, 2000	10.19	10.19	9.94	10.00
2303	NYSE	CAE	Fri, May 5, 2000	10.25	10.25	10.13	10.19
2302	NYSE	CAE	Thu, May 4, 2000	10.25	10.25	10.25	10.25
2301	NYSE	CAE	Wed, May 3, 2000	10.13	10.25	10.00	10.13
2300	NYSE	CAE	Tue, May 2, 2000	10.31	10.38	10.00	10.13
2299	NYSE	CAE	Mon, May 1, 2000	10.19	10.38	10.19	10.38
2298	NYSE	CAE	Fri, Apr 28, 2000	10.19	10.31	10.19	10.31
2297	NYSE	CAE	Thu, Apr 27, 2000	10.25	10.25	10.13	10.19
2296	NYSE	CAE	Wed, Apr 26, 2000	10.00	10.13	10.00	10.13
2295	NYSE	CAE	Tue, Apr 25, 2000	10.13	10.44	10.13	10.13
2294	NYSE	CAE	Mon, Apr 24, 2000	10.75	10.88	10.63	10.63
2293	NYSE	CAE	Thu, Apr 20, 2000	10.94	10.94	10.81	10.81
2292	NYSE	CAE	Wed, Apr 19, 2000	11.25	11.25	10.88	10.94
2291	NYSE	CAE	Tue, Apr 18, 2000	10.81	11.31	10.81	11.31
2290	NYSE	CAE	Mon, Apr 17, 2000	11.00	11.00	10.81	10.88
2289	NYSE	CAE	Fri, Apr 14, 2000	11.38	11.38	10.94	11.00
2288	NYSE	CAE	Thu, Apr 13, 2000	11.25	11.50	11.25	11.38
2287	NYSE	CAE	Wed, Apr 12, 2000	11.44	11.44	11.25	11.38
2286	NYSE	CAE	Tue, Apr 11, 2000	11.31	11.50	11.06	11.38
2285	NYSE	CAE	Mon, Apr 10, 2000	10.88	11.44	10.88	11.44
2284	NYSE	CAE	Fri, Apr 7, 2000	10.94	11.00	10.88	10.88
2283	NYSE	CAE	Thu, Apr 6, 2000	10.81	11.00	10.81	10.94
2282	NYSE	CAE	Wed, Apr 5, 2000	10.88	10.94	10.81	10.94
2281	NYSE	CAE	Tue, Apr 4, 2000	10.88	11.06	10.88	11.00
2280	NYSE	CAE	Mon, Apr 3, 2000	11.00	11.19	10.75	10.88
2279	NYSE	CAE	Fri, Mar 31, 2000	10.13	11.00	10.06	11.00
2278	NYSE	CAE	Thu, Mar 30, 2000	8.94	10.13	8.94	10.00
2277	NYSE	CAE	Wed, Mar 29, 2000	8.63	8.63	8.38	8.50
2276	NYSE	CAE	Tue, Mar 28, 2000	8.38	8.63	8.31	8.50
2275	NYSE	CAE	Mon, Mar 27, 2000	8.63	8.69	8.25	8.25
2274	NYSE	CAE	Fri, Mar 24, 2000	8.94	9.19	8.50	8.50
2273	NYSE	CAE	Thu, Mar 23, 2000	8.94	9.19	8.75	8.75
2272	NYSE	CAE	Wed, Mar 22, 2000	9.00	9.06	8.94	9.06
2271	NYSE	CAE	Tue, Mar 21, 2000	8.94	9.13	8.94	9.00
2270	NYSE	CAE	Mon, Mar 20, 2000	8.50	8.88	8.50	8.69
2269	NYSE	CAE	Fri, Mar 17, 2000	8.56	9.00	8.44	8.44
2268	NYSE	CAE	Thu, Mar 16, 2000	8.75	8.94	8.56	8.63
2267	NYSE	CAE	Wed, Mar 15, 2000	8.38	8.75	8.38	8.75
2266	NYSE	CAE	Tue, Mar 14, 2000	8.50	8.56	8.38	8.50
2265	NYSE	CAE	Mon, Mar 13, 2000	8.50	8.69	8.50	8.56
2264	NYSE	CAE	Fri, Mar 10, 2000	8.63	8.81	8.38	8.50
2263	NYSE	CAE	Thu, Mar 9, 2000	8.63	9.00	8.63	8.75
2262	NYSE	CAE	Wed, Mar 8, 2000	7.50	8.63	7.50	8.63
2261	NYSE	CAE	Tue, Mar 7, 2000	7.75	7.75	7.50	7.50
2260	NYSE	CAE	Mon, Mar 6, 2000	7.88	8.13	7.44	7.75
2259	NYSE	CAE	Fri, Mar 3, 2000	8.38	8.50	7.94	8.00
2258	NYSE	CAE	Thu, Mar 2, 2000	8.50	8.50	8.38	8.38
2257	NYSE	CAE	Wed, Mar 1, 2000	8.50	8.56	8.50	8.56
2256	NYSE	CAE	Tue, Feb 29, 2000	8.31	8.44	8.31	8.44
2255	NYSE	CAE	Mon, Feb 28, 2000	8.44	8.56	8.38	8.44
2254	NYSE	CAE	Fri, Feb 25, 2000	8.50	8.50	8.31	8.38
2253	NYSE	CAE	Thu, Feb 24, 2000	8.38	8.56	8.25	8.44
2252	NYSE	CAE	Wed, Feb 23, 2000	8.50	8.50	8.38	8.50
2251	NYSE	CAE	Tue, Feb 22, 2000	8.25	8.56	8.13	8.50
2250	NYSE	CAE	Fri, Feb 18, 2000	8.31	8.44	8.25	8.31
2249	NYSE	CAE	Thu, Feb 17, 2000	8.56	8.56	8.44	8.44
2248	NYSE	CAE	Wed, Feb 16, 2000	8.44	8.56	8.44	8.50
2247	NYSE	CAE	Tue, Feb 15, 2000	8.31	8.50	8.31	8.44
2246	NYSE	CAE	Mon, Feb 14, 2000	8.25	8.50	8.25	8.44
2245	NYSE	CAE	Fri, Feb 11, 2000	8.63	8.63	8.06	8.19
2244	NYSE	CAE	Thu, Feb 10, 2000	8.75	8.75	8.50	8.50
2243	NYSE	CAE	Wed, Feb 9, 2000	8.88	8.88	8.88	8.88
2242	NYSE	CAE	Tue, Feb 8, 2000	8.88	8.88	8.63	8.88
2241	NYSE	CAE	Mon, Feb 7, 2000	8.81	9.00	8.81	8.81
2240	NYSE	CAE	Fri, Feb 4, 2000	9.00	9.00	8.75	8.75
2239	NYSE	CAE	Thu, Feb 3, 2000	9.56	9.56	9.13	9.13
2238	NYSE	CAE	Wed, Feb 2, 2000	9.56	9.56	9.50	9.56
2237	NYSE	CAE	Tue, Feb 1, 2000	10.50	10.50	9.56	9.56
2236	NYSE	CAE	Mon, Jan 31, 2000	8.75	10.25	8.63	10.13
2235	NYSE	CAE	Fri, Jan 28, 2000	8.88	8.88	8.63	8.63
2234	NYSE	CAE	Thu, Jan 27, 2000	8.44	9.00	8.31	9.00
2233	NYSE	CAE	Wed, Jan 26, 2000	8.38	8.44	8.25	8.31
2232	NYSE	CAE	Tue, Jan 25, 2000	8.25	8.38	8.25	8.25
2231	NYSE	CAE	Mon, Jan 24, 2000	8.81	8.81	8.25	8.31
2230	NYSE	CAE	Fri, Jan 21, 2000	8.81	8.88	8.63	8.69
2229	NYSE	CAE	Thu, Jan 20, 2000	8.56	9.00	8.56	8.94
2228	NYSE	CAE	Wed, Jan 19, 2000	8.38	8.69	8.34	8.56
2227	NYSE	CAE	Tue, Jan 18, 2000	8.44	8.50	8.25	8.25
2226	NYSE	CAE	Fri, Jan 14, 2000	8.44	8.63	8.31	8.44
2225	NYSE	CAE	Thu, Jan 13, 2000	8.13	8.44	8.13	8.44
2224	NYSE	CAE	Wed, Jan 12, 2000	8.44	8.44	8.00	8.00
2223	NYSE	CAE	Tue, Jan 11, 2000	8.50	8.63	8.38	8.44
2222	NYSE	CAE	Mon, Jan 10, 2000	8.50	8.50	8.38	8.50
2221	NYSE	CAE	Fri, Jan 7, 2000	8.50	8.63	8.38	8.50
2220	NYSE	CAE	Thu, Jan 6, 2000	8.38	8.50	8.25	8.38
2219	NYSE	CAE	Wed, Jan 5, 2000	8.56	8.56	8.06	8.44
2218	NYSE	CAE	Tue, Jan 4, 2000	8.75	8.75	8.38	8.50
2217	NYSE	CAE	Mon, Jan 3, 2000	9.13	9.13	8.56	8.75
2216	NYSE	CAE	Fri, Dec 31, 1999	9.19	9.19	8.56	9.19
2215	NYSE	CAE	Thu, Dec 30, 1999	8.81	9.13	8.81	9.06
2214	NYSE	CAE	Wed, Dec 29, 1999	8.56	8.94	8.50	8.75
2213	NYSE	CAE	Tue, Dec 28, 1999	8.88	8.88	8.31	8.50
2212	NYSE	CAE	Mon, Dec 27, 1999	8.88	9.00	8.75	8.81
2211	NYSE	CAE	Thu, Dec 23, 1999	9.00	9.00	8.81	8.88
2210	NYSE	CAE	Wed, Dec 22, 1999	9.19	9.19	8.75	8.94
2209	NYSE	CAE	Tue, Dec 21, 1999	9.00	9.19	9.00	9.06
2208	NYSE	CAE	Mon, Dec 20, 1999	9.25	9.63	9.00	9.00
2207	NYSE	CAE	Fri, Dec 17, 1999	9.00	9.25	9.00	9.13
2206	NYSE	CAE	Thu, Dec 16, 1999	8.88	9.00	8.75	8.88
2205	NYSE	CAE	Wed, Dec 15, 1999	8.94	9.13	8.69	8.94
2204	NYSE	CAE	Tue, Dec 14, 1999	9.06	9.06	8.69	8.81
2203	NYSE	CAE	Mon, Dec 13, 1999	9.19	9.25	9.06	9.19
2202	NYSE	CAE	Fri, Dec 10, 1999	9.19	9.56	9.13	9.31
2201	NYSE	CAE	Thu, Dec 9, 1999	9.38	9.44	9.19	9.25
2200	NYSE	CAE	Wed, Dec 8, 1999	9.50	10.00	9.25	9.69
2199	NYSE	CAE	Tue, Dec 7, 1999	9.63	9.63	9.44	9.56
2198	NYSE	CAE	Mon, Dec 6, 1999	9.94	9.94	9.44	9.75
2197	NYSE	CAE	Fri, Dec 3, 1999	9.19	9.56	9.19	9.50
2196	NYSE	CAE	Thu, Dec 2, 1999	9.31	9.38	9.13	9.25
2195	NYSE	CAE	Wed, Dec 1, 1999	9.50	9.50	9.00	9.19
2194	NYSE	CAE	Tue, Nov 30, 1999	9.56	9.75	9.38	9.50
2193	NYSE	CAE	Mon, Nov 29, 1999	9.94	10.00	9.56	9.69
2192	NYSE	CAE	Fri, Nov 26, 1999	10.06	10.13	9.94	9.94
2191	NYSE	CAE	Wed, Nov 24, 1999	10.19	10.19	9.94	10.00
2190	NYSE	CAE	Tue, Nov 23, 1999	10.50	10.50	10.06	10.06
2189	NYSE	CAE	Mon, Nov 22, 1999	10.38	10.50	10.13	10.50
2188	NYSE	CAE	Fri, Nov 19, 1999	10.63	10.94	10.19	10.38
2187	NYSE	CAE	Thu, Nov 18, 1999	10.50	10.50	10.38	10.50
2186	NYSE	CAE	Wed, Nov 17, 1999	10.56	11.00	10.25	10.44
2185	NYSE	CAE	Tue, Nov 16, 1999	10.63	11.00	10.13	10.44
2184	NYSE	CAE	Mon, Nov 15, 1999	10.44	10.69	10.38	10.50
2183	NYSE	CAE	Fri, Nov 12, 1999	10.19	10.94	10.13	10.44
2182	NYSE	CAE	Thu, Nov 11, 1999	11.13	11.38	10.06	10.19
2181	NYSE	CAE	Wed, Nov 10, 1999	11.00	11.13	10.88	11.13
2180	NYSE	CAE	Tue, Nov 9, 1999	10.44	11.19	10.38	10.63
2179	NYSE	CAE	Mon, Nov 8, 1999	9.94	10.81	9.88	10.06
2178	NYSE	CAE	Fri, Nov 5, 1999	9.56	10.00	9.31	9.75
2177	NYSE	CAE	Thu, Nov 4, 1999	9.19	9.50	9.13	9.50
2176	NYSE	CAE	Wed, Nov 3, 1999	9.19	9.56	9.06	9.06
2175	NYSE	CAE	Tue, Nov 2, 1999	9.13	9.38	9.06	9.06
2174	NYSE	CAE	Mon, Nov 1, 1999	9.25	9.63	9.00	9.00
2173	NYSE	CAE	Fri, Oct 29, 1999	10.00	10.00	9.06	9.13
2172	NYSE	CAE	Thu, Oct 28, 1999	10.19	10.19	10.00	10.00
2171	NYSE	CAE	Wed, Oct 27, 1999	10.25	10.44	10.19	10.19
2170	NYSE	CAE	Tue, Oct 26, 1999	9.25	10.44	9.13	10.25
2169	NYSE	CAE	Mon, Oct 25, 1999	9.06	9.25	8.94	9.25
2168	NYSE	CAE	Fri, Oct 22, 1999	9.13	9.13	8.94	8.94
2167	NYSE	CAE	Thu, Oct 21, 1999	9.25	9.25	9.13	9.25
2166	NYSE	CAE	Wed, Oct 20, 1999	9.50	9.50	9.13	9.25
2165	NYSE	CAE	Tue, Oct 19, 1999	9.44	9.63	9.31	9.50
2164	NYSE	CAE	Mon, Oct 18, 1999	9.50	9.63	8.81	9.31
2163	NYSE	CAE	Fri, Oct 15, 1999	9.63	9.88	9.38	9.63
2162	NYSE	CAE	Thu, Oct 14, 1999	9.88	9.88	9.50	9.50
2161	NYSE	CAE	Wed, Oct 13, 1999	10.00	10.06	9.75	10.00
2160	NYSE	CAE	Tue, Oct 12, 1999	10.88	10.88	10.00	10.00
2159	NYSE	CAE	Mon, Oct 11, 1999	10.50	11.19	10.50	11.00
2158	NYSE	CAE	Fri, Oct 8, 1999	10.50	10.56	10.50	10.56
2157	NYSE	CAE	Thu, Oct 7, 1999	10.13	10.69	10.13	10.63
2156	NYSE	CAE	Wed, Oct 6, 1999	10.44	10.50	10.25	10.25
2155	NYSE	CAE	Tue, Oct 5, 1999	10.00	10.50	9.94	10.38
2154	NYSE	CAE	Mon, Oct 4, 1999	10.25	10.25	9.75	9.88
2153	NYSE	CAE	Fri, Oct 1, 1999	10.38	10.50	10.00	10.13
2152	NYSE	CAE	Thu, Sep 30, 1999	10.63	10.75	10.38	10.50
2151	NYSE	CAE	Wed, Sep 29, 1999	10.69	10.69	10.50	10.50
2150	NYSE	CAE	Tue, Sep 28, 1999	11.13	11.13	10.63	10.63
2149	NYSE	CAE	Mon, Sep 27, 1999	10.94	11.31	10.94	11.25
2148	NYSE	CAE	Fri, Sep 24, 1999	11.25	11.25	10.94	10.94
2147	NYSE	CAE	Thu, Sep 23, 1999	11.25	11.38	11.25	11.25
2146	NYSE	CAE	Wed, Sep 22, 1999	11.50	11.50	11.38	11.38
2145	NYSE	CAE	Tue, Sep 21, 1999	11.50	11.63	11.25	11.50
2144	NYSE	CAE	Mon, Sep 20, 1999	11.63	11.63	11.38	11.50
2143	NYSE	CAE	Fri, Sep 17, 1999	11.69	11.69	11.56	11.63
2142	NYSE	CAE	Thu, Sep 16, 1999	11.69	11.81	11.69	11.69
2141	NYSE	CAE	Wed, Sep 15, 1999	11.75	11.75	11.38	11.69
2140	NYSE	CAE	Tue, Sep 14, 1999	11.88	11.88	11.75	11.81
2139	NYSE	CAE	Mon, Sep 13, 1999	11.63	12.13	11.63	11.88
2138	NYSE	CAE	Fri, Sep 10, 1999	11.38	12.00	11.38	11.69
2137	NYSE	CAE	Thu, Sep 9, 1999	10.81	11.50	10.81	11.50
2136	NYSE	CAE	Wed, Sep 8, 1999	10.94	11.06	10.94	11.06
2135	NYSE	CAE	Tue, Sep 7, 1999	10.94	11.06	10.94	11.06
2134	NYSE	CAE	Fri, Sep 3, 1999	10.88	11.00	10.69	10.94
2133	NYSE	CAE	Thu, Sep 2, 1999	10.63	10.88	10.63	10.88
2132	NYSE	CAE	Wed, Sep 1, 1999	10.63	10.63	10.38	10.50
2131	NYSE	CAE	Tue, Aug 31, 1999	10.63	10.75	10.56	10.75
2130	NYSE	CAE	Mon, Aug 30, 1999	11.00	11.00	10.63	10.75
2129	NYSE	CAE	Fri, Aug 27, 1999	10.50	10.88	10.50	10.88
2128	NYSE	CAE	Thu, Aug 26, 1999	10.81	10.81	10.38	10.50
2127	NYSE	CAE	Wed, Aug 25, 1999	11.44	11.50	10.75	10.75
2126	NYSE	CAE	Tue, Aug 24, 1999	11.75	11.75	11.31	11.44
2125	NYSE	CAE	Mon, Aug 23, 1999	12.13	12.13	11.56	11.88
2124	NYSE	CAE	Fri, Aug 20, 1999	12.00	12.25	12.00	12.25
2123	NYSE	CAE	Thu, Aug 19, 1999	12.25	12.25	12.13	12.25
2122	NYSE	CAE	Wed, Aug 18, 1999	12.00	12.13	12.00	12.13
2121	NYSE	CAE	Tue, Aug 17, 1999	12.00	12.19	12.00	12.00
2120	NYSE	CAE	Mon, Aug 16, 1999	12.00	12.19	11.94	12.00
2119	NYSE	CAE	Fri, Aug 13, 1999	12.44	12.44	11.88	12.00
2118	NYSE	CAE	Thu, Aug 12, 1999	13.13	13.13	13.00	13.00
2117	NYSE	CAE	Wed, Aug 11, 1999	13.13	13.13	13.00	13.13
2116	NYSE	CAE	Tue, Aug 10, 1999	13.00	13.25	13.00	13.13
2115	NYSE	CAE	Mon, Aug 9, 1999	13.25	13.25	13.00	13.00
2114	NYSE	CAE	Fri, Aug 6, 1999	13.38	13.38	13.38	13.38
2113	NYSE	CAE	Thu, Aug 5, 1999	13.38	13.38	13.38	13.38
2112	NYSE	CAE	Wed, Aug 4, 1999	13.25	13.25	13.13	13.25
2111	NYSE	CAE	Tue, Aug 3, 1999	13.38	13.38	12.88	13.06
2110	NYSE	CAE	Mon, Aug 2, 1999	13.63	13.63	13.38	13.50
2109	NYSE	CAE	Fri, Jul 30, 1999	13.69	13.75	13.69	13.75
2108	NYSE	CAE	Thu, Jul 29, 1999	13.75	13.88	13.75	13.81
2107	NYSE	CAE	Wed, Jul 28, 1999	14.00	14.00	13.75	13.88
2106	NYSE	CAE	Tue, Jul 27, 1999	14.00	14.13	13.88	13.88
2105	NYSE	CAE	Mon, Jul 26, 1999	13.94	14.06	13.94	14.06
2104	NYSE	CAE	Fri, Jul 23, 1999	13.75	14.00	13.75	14.00
2103	NYSE	CAE	Thu, Jul 22, 1999	13.81	14.00	13.75	13.81
2102	NYSE	CAE	Wed, Jul 21, 1999	13.88	14.00	13.88	13.94
2101	NYSE	CAE	Tue, Jul 20, 1999	14.06	14.09	13.94	14.00
2100	NYSE	CAE	Mon, Jul 19, 1999	14.13	14.13	13.94	14.13
2099	NYSE	CAE	Fri, Jul 16, 1999	14.13	14.25	14.00	14.25
2098	NYSE	CAE	Thu, Jul 15, 1999	14.63	14.63	14.13	14.25
2097	NYSE	CAE	Wed, Jul 14, 1999	14.88	14.94	14.63	14.75
2096	NYSE	CAE	Tue, Jul 13, 1999	14.69	15.00	14.56	14.88
2095	NYSE	CAE	Mon, Jul 12, 1999	14.56	14.69	14.56	14.56
2094	NYSE	CAE	Fri, Jul 9, 1999	14.44	14.63	14.44	14.63
2093	NYSE	CAE	Thu, Jul 8, 1999	14.44	14.50	14.00	14.44
2092	NYSE	CAE	Wed, Jul 7, 1999	14.13	14.44	14.13	14.44
2091	NYSE	CAE	Tue, Jul 6, 1999	13.88	14.50	13.88	14.25
2090	NYSE	CAE	Fri, Jul 2, 1999	13.88	14.13	13.88	14.00
2089	NYSE	CAE	Thu, Jul 1, 1999	14.00	14.00	13.81	13.88
2088	NYSE	CAE	Wed, Jun 30, 1999	13.81	14.00	13.75	14.00
2087	NYSE	CAE	Tue, Jun 29, 1999	13.75	13.94	13.69	13.69
2086	NYSE	CAE	Mon, Jun 28, 1999	13.56	13.88	13.44	13.81
2085	NYSE	CAE	Fri, Jun 25, 1999	13.50	13.69	13.50	13.69
2084	NYSE	CAE	Thu, Jun 24, 1999	13.31	13.63	13.25	13.63
2083	NYSE	CAE	Wed, Jun 23, 1999	13.25	13.44	13.25	13.44
2082	NYSE	CAE	Tue, Jun 22, 1999	13.41	13.50	13.25	13.25
2081	NYSE	CAE	Mon, Jun 21, 1999	13.25	13.50	13.25	13.44
2080	NYSE	CAE	Fri, Jun 18, 1999	13.50	13.63	13.38	13.38
2079	NYSE	CAE	Thu, Jun 17, 1999	13.50	13.50	13.38	13.50
2078	NYSE	CAE	Wed, Jun 16, 1999	13.25	13.38	13.25	13.38
2077	NYSE	CAE	Tue, Jun 15, 1999	13.88	14.31	13.25	13.25
2076	NYSE	CAE	Mon, Jun 14, 1999	14.50	14.63	14.00	14.00
2075	NYSE	CAE	Fri, Jun 11, 1999	14.44	14.69	14.31	14.56
2074	NYSE	CAE	Thu, Jun 10, 1999	13.88	14.25	13.69	14.06
2073	NYSE	CAE	Wed, Jun 9, 1999	13.50	13.75	13.50	13.75
2072	NYSE	CAE	Tue, Jun 8, 1999	13.50	13.50	13.50	13.50
2071	NYSE	CAE	Mon, Jun 7, 1999	13.56	13.63	13.38	13.50
2070	NYSE	CAE	Fri, Jun 4, 1999	13.50	13.50	13.13	13.44
2069	NYSE	CAE	Thu, Jun 3, 1999	13.00	13.56	13.00	13.56
2068	NYSE	CAE	Wed, Jun 2, 1999	13.00	13.25	12.50	12.94
2067	NYSE	CAE	Tue, Jun 1, 1999	13.63	13.63	13.13	13.13
2066	NYSE	CAE	Fri, May 28, 1999	13.44	13.63	13.44	13.50
2065	NYSE	CAE	Thu, May 27, 1999	13.44	13.50	13.38	13.44
2064	NYSE	CAE	Wed, May 26, 1999	13.19	13.50	13.13	13.44
2063	NYSE	CAE	Tue, May 25, 1999	13.19	13.31	13.00	13.19
2062	NYSE	CAE	Mon, May 24, 1999	13.19	13.19	13.06	13.19
2061	NYSE	CAE	Fri, May 21, 1999	13.31	13.31	13.06	13.25
2060	NYSE	CAE	Thu, May 20, 1999	13.88	13.94	13.38	13.38
2059	NYSE	CAE	Wed, May 19, 1999	13.44	14.00	13.25	14.00
2058	NYSE	CAE	Tue, May 18, 1999	13.13	13.31	13.00	13.31
2057	NYSE	CAE	Mon, May 17, 1999	13.19	13.31	13.06	13.13
2056	NYSE	CAE	Fri, May 14, 1999	13.38	13.56	13.38	13.50
2055	NYSE	CAE	Thu, May 13, 1999	13.00	13.00	13.00	13.00
2054	NYSE	CAE	Wed, May 12, 1999	13.63	14.00	13.06	13.06
2053	NYSE	CAE	Tue, May 11, 1999	13.38	13.75	13.38	13.63
2052	NYSE	CAE	Mon, May 10, 1999	13.13	13.56	13.00	13.38
2051	NYSE	CAE	Fri, May 7, 1999	13.31	13.31	12.88	13.00
2050	NYSE	CAE	Thu, May 6, 1999	12.94	13.19	12.94	13.19
2049	NYSE	CAE	Wed, May 5, 1999	13.38	13.69	12.94	13.06
2048	NYSE	CAE	Tue, May 4, 1999	13.00	13.50	12.88	13.19
2047	NYSE	CAE	Mon, May 3, 1999	13.25	13.38	12.88	13.06
2046	NYSE	CAE	Fri, Apr 30, 1999	12.50	13.50	12.50	13.38
2045	NYSE	CAE	Thu, Apr 29, 1999	12.44	12.50	12.13	12.50
2044	NYSE	CAE	Wed, Apr 28, 1999	11.81	12.25	11.81	12.25
2043	NYSE	CAE	Tue, Apr 27, 1999	11.63	11.94	11.63	11.94
2042	NYSE	CAE	Mon, Apr 26, 1999	11.63	11.94	11.50	11.75
2041	NYSE	CAE	Fri, Apr 23, 1999	11.25	11.63	11.25	11.63
2040	NYSE	CAE	Thu, Apr 22, 1999	11.31	11.63	11.25	11.25
2039	NYSE	CAE	Wed, Apr 21, 1999	11.31	11.50	11.25	11.44
2038	NYSE	CAE	Tue, Apr 20, 1999	11.56	11.75	11.19	11.19
2037	NYSE	CAE	Mon, Apr 19, 1999	11.63	11.75	11.38	11.69
2036	NYSE	CAE	Fri, Apr 16, 1999	11.13	11.56	11.00	11.50
2035	NYSE	CAE	Thu, Apr 15, 1999	10.75	11.25	10.69	11.00
2034	NYSE	CAE	Wed, Apr 14, 1999	10.31	10.75	10.25	10.75
2033	NYSE	CAE	Tue, Apr 13, 1999	10.25	10.25	10.13	10.19
2032	NYSE	CAE	Mon, Apr 12, 1999	10.25	10.25	10.00	10.13
2031	NYSE	CAE	Fri, Apr 9, 1999	10.31	10.38	10.25	10.31
2030	NYSE	CAE	Thu, Apr 8, 1999	10.69	10.94	10.13	10.25
2029	NYSE	CAE	Wed, Apr 7, 1999	11.19	11.19	10.44	10.56
2028	NYSE	CAE	Tue, Apr 6, 1999	11.13	11.94	11.00	11.31
2027	NYSE	CAE	Mon, Apr 5, 1999	10.88	11.19	10.88	11.00
2026	NYSE	CAE	Thu, Apr 1, 1999	10.75	11.00	10.75	11.00
2025	NYSE	CAE	Wed, Mar 31, 1999	11.13	11.19	10.63	10.63
2024	NYSE	CAE	Tue, Mar 30, 1999	11.25	11.25	11.00	11.00
2023	NYSE	CAE	Mon, Mar 29, 1999	11.25	11.44	11.00	11.31
2022	NYSE	CAE	Fri, Mar 26, 1999	10.75	11.13	10.75	11.13
2021	NYSE	CAE	Thu, Mar 25, 1999	10.00	10.81	9.94	10.63
2020	NYSE	CAE	Wed, Mar 24, 1999	10.50	10.50	9.81	9.94
2019	NYSE	CAE	Tue, Mar 23, 1999	10.75	10.94	10.38	10.50
2018	NYSE	CAE	Mon, Mar 22, 1999	10.88	10.94	10.50	10.88
2017	NYSE	CAE	Fri, Mar 19, 1999	10.94	10.94	10.63	10.75
2016	NYSE	CAE	Thu, Mar 18, 1999	11.38	11.44	10.81	10.81
2015	NYSE	CAE	Wed, Mar 17, 1999	11.25	11.44	11.13	11.25
2014	NYSE	CAE	Tue, Mar 16, 1999	11.25	11.44	10.88	11.00
2013	NYSE	CAE	Mon, Mar 15, 1999	10.81	11.69	10.81	11.44
2012	NYSE	CAE	Fri, Mar 12, 1999	11.00	11.00	10.38	10.94
2011	NYSE	CAE	Thu, Mar 11, 1999	11.19	11.25	10.88	10.88
2010	NYSE	CAE	Wed, Mar 10, 1999	11.50	11.50	11.13	11.31
2009	NYSE	CAE	Tue, Mar 9, 1999	11.38	11.50	11.38	11.44
2008	NYSE	CAE	Mon, Mar 8, 1999	11.38	11.44	11.00	11.25
2007	NYSE	CAE	Fri, Mar 5, 1999	11.13	11.44	11.13	11.25
2006	NYSE	CAE	Thu, Mar 4, 1999	10.88	11.19	10.88	11.13
2005	NYSE	CAE	Wed, Mar 3, 1999	10.44	11.00	10.44	10.75
2004	NYSE	CAE	Tue, Mar 2, 1999	10.88	10.94	10.31	10.31
2003	NYSE	CAE	Mon, Mar 1, 1999	11.13	11.13	10.50	10.88
2002	NYSE	CAE	Fri, Feb 26, 1999	11.00	11.03	10.94	11.00
2001	NYSE	CAE	Thu, Feb 25, 1999	11.88	11.88	11.00	11.00
2000	NYSE	CAE	Wed, Feb 24, 1999	11.94	11.94	11.63	11.88
1999	NYSE	CAE	Tue, Feb 23, 1999	12.13	12.13	11.88	11.94
1998	NYSE	CAE	Mon, Feb 22, 1999	13.13	13.13	11.50	12.13
1997	NYSE	CAE	Fri, Feb 19, 1999	13.06	13.38	12.97	13.25
1996	NYSE	CAE	Thu, Feb 18, 1999	12.69	13.06	12.63	13.00
1995	NYSE	CAE	Wed, Feb 17, 1999	12.75	12.94	12.31	12.75
1994	NYSE	CAE	Tue, Feb 16, 1999	14.00	14.13	12.44	12.63
1993	NYSE	CAE	Fri, Feb 12, 1999	16.00	16.00	14.00	14.00
1992	NYSE	CAE	Thu, Feb 11, 1999	16.56	16.56	16.25	16.25
1991	NYSE	CAE	Wed, Feb 10, 1999	17.00	17.38	16.50	16.63
1990	NYSE	CAE	Tue, Feb 9, 1999	17.25	17.38	17.00	17.13
1989	NYSE	CAE	Mon, Feb 8, 1999	16.81	17.44	16.69	17.25
1988	NYSE	CAE	Fri, Feb 5, 1999	16.06	16.69	16.06	16.44
1987	NYSE	CAE	Thu, Feb 4, 1999	16.25	16.38	16.13	16.19
1986	NYSE	CAE	Wed, Feb 3, 1999	15.69	16.50	15.63	16.00
1985	NYSE	CAE	Tue, Feb 2, 1999	15.50	15.50	15.25	15.50
1984	NYSE	CAE	Mon, Feb 1, 1999	15.25	15.75	15.00	15.63
1983	NYSE	CAE	Fri, Jan 29, 1999	13.81	14.94	13.81	14.81
1982	NYSE	CAE	Thu, Jan 28, 1999	13.81	14.13	13.56	13.94
1981	NYSE	CAE	Wed, Jan 27, 1999	14.00	14.00	13.56	13.94
1980	NYSE	CAE	Tue, Jan 26, 1999	14.00	14.13	13.88	13.88
1979	NYSE	CAE	Mon, Jan 25, 1999	13.94	14.25	13.94	14.06
1978	NYSE	CAE	Fri, Jan 22, 1999	13.56	14.25	13.56	13.81
1977	NYSE	CAE	Thu, Jan 21, 1999	13.75	13.75	13.56	13.75
1976	NYSE	CAE	Wed, Jan 20, 1999	14.00	14.00	13.56	13.75
1975	NYSE	CAE	Tue, Jan 19, 1999	14.25	14.38	14.06	14.13
1974	NYSE	CAE	Fri, Jan 15, 1999	13.25	14.13	13.25	14.13
1973	NYSE	CAE	Thu, Jan 14, 1999	13.13	13.38	13.00	13.06
1972	NYSE	CAE	Wed, Jan 13, 1999	13.81	13.81	13.00	13.00
1971	NYSE	CAE	Tue, Jan 12, 1999	14.50	14.50	13.69	13.69
1970	NYSE	CAE	Mon, Jan 11, 1999	14.75	15.13	14.50	14.50
1969	NYSE	CAE	Fri, Jan 8, 1999	15.25	15.38	14.63	14.63
1968	NYSE	CAE	Thu, Jan 7, 1999	15.50	15.56	15.25	15.50
1967	NYSE	CAE	Wed, Jan 6, 1999	15.63	15.63	15.50	15.63
1966	NYSE	CAE	Tue, Jan 5, 1999	16.00	16.13	15.50	15.50
1965	NYSE	CAE	Mon, Jan 4, 1999	15.94	16.25	15.88	16.00
1964	NYSE	CAE	Thu, Dec 31, 1998	15.75	15.81	15.75	15.81
1963	NYSE	CAE	Wed, Dec 30, 1998	14.81	15.63	14.81	15.63
1962	NYSE	CAE	Tue, Dec 29, 1998	14.63	14.81	14.63	14.81
1961	NYSE	CAE	Mon, Dec 28, 1998	14.63	14.75	14.50	14.75
1960	NYSE	CAE	Thu, Dec 24, 1998	14.31	14.50	14.31	14.50
1959	NYSE	CAE	Wed, Dec 23, 1998	14.38	14.63	14.31	14.44
1958	NYSE	CAE	Tue, Dec 22, 1998	14.63	14.75	14.25	14.25
1957	NYSE	CAE	Mon, Dec 21, 1998	14.50	14.94	14.50	14.75
1956	NYSE	CAE	Fri, Dec 18, 1998	14.25	14.50	14.25	14.50
1955	NYSE	CAE	Thu, Dec 17, 1998	14.38	14.69	14.25	14.25
1954	NYSE	CAE	Wed, Dec 16, 1998	14.31	14.38	14.31	14.38
1953	NYSE	CAE	Tue, Dec 15, 1998	14.44	14.44	14.31	14.31
1952	NYSE	CAE	Mon, Dec 14, 1998	14.50	14.50	14.13	14.44
1951	NYSE	CAE	Fri, Dec 11, 1998	14.69	14.81	14.50	14.63
1950	NYSE	CAE	Thu, Dec 10, 1998	14.75	14.88	14.63	14.63
1949	NYSE	CAE	Wed, Dec 9, 1998	14.06	14.75	14.06	14.56
1948	NYSE	CAE	Tue, Dec 8, 1998	13.75	14.44	13.69	14.13
1947	NYSE	CAE	Mon, Dec 7, 1998	13.50	13.75	13.44	13.75
1946	NYSE	CAE	Fri, Dec 4, 1998	13.44	13.75	13.13	13.44
1945	NYSE	CAE	Thu, Dec 3, 1998	13.31	13.31	13.31	13.31
1944	NYSE	CAE	Wed, Dec 2, 1998	13.38	13.50	13.19	13.25
1943	NYSE	CAE	Tue, Dec 1, 1998	14.00	14.00	13.50	13.50
1942	NYSE	CAE	Mon, Nov 30, 1998	14.00	14.00	13.88	14.00
1941	NYSE	CAE	Fri, Nov 27, 1998	13.75	13.94	13.69	13.88
1940	NYSE	CAE	Wed, Nov 25, 1998	14.25	14.25	13.25	13.63
1939	NYSE	CAE	Tue, Nov 24, 1998	14.25	14.44	14.25	14.25
1938	NYSE	CAE	Mon, Nov 23, 1998	14.56	14.56	14.13	14.38
1937	NYSE	CAE	Fri, Nov 20, 1998	14.75	15.00	14.69	14.69
1936	NYSE	CAE	Thu, Nov 19, 1998	15.13	15.13	14.88	14.88
1935	NYSE	CAE	Wed, Nov 18, 1998	15.13	15.25	15.13	15.13
1934	NYSE	CAE	Tue, Nov 17, 1998	15.00	15.25	15.00	15.13
1933	NYSE	CAE	Mon, Nov 16, 1998	15.38	15.44	15.13	15.19
1932	NYSE	CAE	Fri, Nov 13, 1998	15.25	15.38	15.13	15.25
1931	NYSE	CAE	Thu, Nov 12, 1998	15.38	15.50	14.42	14.42
1930	NYSE	CAE	Wed, Nov 11, 1998	15.38	15.44	15.31	15.31
1929	NYSE	CAE	Tue, Nov 10, 1998	15.19	15.31	15.00	15.05
1928	NYSE	CAE	Mon, Nov 9, 1998	15.38	15.50	15.25	15.31
1927	NYSE	CAE	Fri, Nov 6, 1998	15.06	15.75	15.06	15.25
1926	NYSE	CAE	Thu, Nov 5, 1998	14.88	15.06	14.81	15.06
1925	NYSE	CAE	Wed, Nov 4, 1998	15.00	15.13	14.75	15.06
1924	NYSE	CAE	Tue, Nov 3, 1998	14.88	15.00	14.69	14.94
1923	NYSE	CAE	Mon, Nov 2, 1998	13.81	15.00	13.81	14.94
1922	NYSE	CAE	Fri, Oct 30, 1998	12.94	13.50	12.94	13.50
1921	NYSE	CAE	Thu, Oct 29, 1998	13.00	13.00	12.88	12.88
1920	NYSE	CAE	Wed, Oct 28, 1998	12.81	13.00	12.75	12.81
1919	NYSE	CAE	Tue, Oct 27, 1998	12.88	13.13	12.88	12.94
1918	NYSE	CAE	Mon, Oct 26, 1998	12.63	13.44	12.63	12.88
1917	NYSE	CAE	Fri, Oct 23, 1998	12.50	12.88	12.31	12.56
1916	NYSE	CAE	Thu, Oct 22, 1998	12.19	12.38	12.19	12.38
1915	NYSE	CAE	Wed, Oct 21, 1998	12.50	12.50	12.13	12.13
1914	NYSE	CAE	Tue, Oct 20, 1998	12.06	12.75	12.06	12.38
1913	NYSE	CAE	Mon, Oct 19, 1998	11.75	12.06	11.75	12.00
1912	NYSE	CAE	Fri, Oct 16, 1998	12.19	12.25	11.63	11.75
1911	NYSE	CAE	Thu, Oct 15, 1998	12.25	12.25	12.00	12.19
1910	NYSE	CAE	Wed, Oct 14, 1998	12.25	12.31	12.13	12.13
1909	NYSE	CAE	Tue, Oct 13, 1998	12.25	12.25	12.25	12.25
1908	NYSE	CAE	Mon, Oct 12, 1998	12.25	12.25	12.25	12.25
1907	NYSE	CAE	Fri, Oct 9, 1998	12.25	12.50	12.25	12.25
1906	NYSE	CAE	Thu, Oct 8, 1998	13.00	13.00	12.00	12.25
1905	NYSE	CAE	Wed, Oct 7, 1998	13.00	13.25	13.00	13.00
1904	NYSE	CAE	Tue, Oct 6, 1998	13.00	13.00	13.00	13.00
1903	NYSE	CAE	Mon, Oct 5, 1998	13.38	13.38	12.88	13.13
1902	NYSE	CAE	Fri, Oct 2, 1998	13.38	13.38	13.13	13.38
1901	NYSE	CAE	Thu, Oct 1, 1998	13.19	13.38	13.19	13.25
1900	NYSE	CAE	Wed, Sep 30, 1998	13.13	13.38	13.00	13.31
1899	NYSE	CAE	Tue, Sep 29, 1998	12.88	13.50	12.88	13.25
1898	NYSE	CAE	Mon, Sep 28, 1998	13.25	13.25	12.50	12.75
1897	NYSE	CAE	Fri, Sep 25, 1998	13.50	13.50	12.63	13.00
1896	NYSE	CAE	Thu, Sep 24, 1998	13.75	13.75	13.75	13.75
1895	NYSE	CAE	Wed, Sep 23, 1998	14.00	14.00	13.75	13.94
1894	NYSE	CAE	Tue, Sep 22, 1998	13.25	14.25	13.25	14.25
1893	NYSE	CAE	Mon, Sep 21, 1998	13.00	13.31	13.00	13.31
1892	NYSE	CAE	Fri, Sep 18, 1998	12.75	13.06	12.50	13.06
1891	NYSE	CAE	Thu, Sep 17, 1998	13.00	13.00	12.63	12.75
1890	NYSE	CAE	Wed, Sep 16, 1998	13.38	13.50	12.88	13.00
1889	NYSE	CAE	Tue, Sep 15, 1998	13.94	13.94	13.56	13.56
1888	NYSE	CAE	Mon, Sep 14, 1998	13.69	14.38	13.69	14.06
1887	NYSE	CAE	Fri, Sep 11, 1998	13.25	13.56	13.25	13.56
1886	NYSE	CAE	Thu, Sep 10, 1998	13.88	13.88	13.00	13.25
1885	NYSE	CAE	Wed, Sep 9, 1998	14.25	14.25	13.88	13.88
1884	NYSE	CAE	Tue, Sep 8, 1998	13.63	13.88	13.63	13.88
1883	NYSE	CAE	Fri, Sep 4, 1998	13.50	13.88	13.50	13.63
1882	NYSE	CAE	Thu, Sep 3, 1998	13.69	14.50	13.25	13.63
1881	NYSE	CAE	Wed, Sep 2, 1998	12.75	13.75	12.75	13.50
1880	NYSE	CAE	Tue, Sep 1, 1998	13.25	13.25	13.00	13.00
1879	NYSE	CAE	Mon, Aug 31, 1998	14.00	14.00	13.00	13.19
1878	NYSE	CAE	Fri, Aug 28, 1998	14.19	14.44	14.13	14.13
1877	NYSE	CAE	Thu, Aug 27, 1998	14.63	14.63	13.94	14.25
1876	NYSE	CAE	Wed, Aug 26, 1998	15.13	15.13	14.75	14.75
1875	NYSE	CAE	Tue, Aug 25, 1998	15.50	15.50	15.13	15.19
1874	NYSE	CAE	Mon, Aug 24, 1998	15.25	15.75	15.25	15.75
1873	NYSE	CAE	Fri, Aug 21, 1998	15.25	15.50	15.25	15.25
1872	NYSE	CAE	Thu, Aug 20, 1998	15.69	15.94	15.69	15.75
1871	NYSE	CAE	Wed, Aug 19, 1998	16.06	16.31	16.06	16.06
1870	NYSE	CAE	Tue, Aug 18, 1998	15.75	16.31	15.75	16.31
1869	NYSE	CAE	Mon, Aug 17, 1998	15.75	16.00	15.63	15.75
1868	NYSE	CAE	Fri, Aug 14, 1998	16.00	16.00	15.50	15.75
1867	NYSE	CAE	Thu, Aug 13, 1998	15.88	15.94	15.75	15.88
1866	NYSE	CAE	Wed, Aug 12, 1998	16.63	16.63	16.00	16.13
1865	NYSE	CAE	Tue, Aug 11, 1998	16.25	16.50	15.94	16.44
1864	NYSE	CAE	Mon, Aug 10, 1998	16.75	16.94	16.50	16.50
1863	NYSE	CAE	Fri, Aug 7, 1998	16.63	16.63	16.50	16.50
1862	NYSE	CAE	Thu, Aug 6, 1998	16.00	16.50	15.81	16.50
1861	NYSE	CAE	Wed, Aug 5, 1998	15.94	16.38	15.81	15.81
1860	NYSE	CAE	Tue, Aug 4, 1998	16.00	16.00	15.88	15.94
1859	NYSE	CAE	Mon, Aug 3, 1998	16.25	16.31	16.00	16.25
1858	NYSE	CAE	Fri, Jul 31, 1998	16.75	16.94	16.38	16.38
1857	NYSE	CAE	Thu, Jul 30, 1998	16.50	16.63	16.50	16.63
1856	NYSE	CAE	Wed, Jul 29, 1998	17.00	17.00	16.69	16.75
1855	NYSE	CAE	Tue, Jul 28, 1998	17.13	17.63	17.13	17.38
1854	NYSE	CAE	Mon, Jul 27, 1998	17.25	17.38	17.25	17.38
1853	NYSE	CAE	Fri, Jul 24, 1998	17.25	17.44	17.25	17.25
1852	NYSE	CAE	Thu, Jul 23, 1998	17.38	17.38	17.13	17.25
1851	NYSE	CAE	Wed, Jul 22, 1998	17.69	17.69	17.50	17.63
1850	NYSE	CAE	Tue, Jul 21, 1998	17.81	17.94	17.50	17.94
1849	NYSE	CAE	Mon, Jul 20, 1998	18.06	18.19	17.94	17.94
1848	NYSE	CAE	Fri, Jul 17, 1998	18.38	18.44	18.25	18.31
1847	NYSE	CAE	Thu, Jul 16, 1998	18.00	18.38	17.75	18.25
1846	NYSE	CAE	Wed, Jul 15, 1998	18.31	18.38	18.25	18.25
1845	NYSE	CAE	Tue, Jul 14, 1998	17.94	18.31	17.88	18.31
1844	NYSE	CAE	Mon, Jul 13, 1998	17.94	18.00	17.50	18.00
1843	NYSE	CAE	Fri, Jul 10, 1998	18.00	18.00	17.50	17.94
1842	NYSE	CAE	Thu, Jul 9, 1998	18.25	18.31	18.13	18.13
1841	NYSE	CAE	Wed, Jul 8, 1998	18.00	18.00	17.06	18.00
1840	NYSE	CAE	Tue, Jul 7, 1998	18.25	18.38	18.00	18.13
1839	NYSE	CAE	Mon, Jul 6, 1998	17.94	18.38	17.75	18.38
1838	NYSE	CAE	Thu, Jul 2, 1998	18.00	18.00	17.56	17.69
1837	NYSE	CAE	Wed, Jul 1, 1998	18.06	18.06	17.25	18.00
1836	NYSE	CAE	Tue, Jun 30, 1998	16.50	18.25	16.25	18.25
1835	NYSE	CAE	Mon, Jun 29, 1998	16.88	17.00	16.56	16.56
1834	NYSE	CAE	Fri, Jun 26, 1998	16.75	16.94	16.75	16.75
1833	NYSE	CAE	Thu, Jun 25, 1998	17.00	17.13	16.94	16.94
1832	NYSE	CAE	Wed, Jun 24, 1998	17.00	17.19	16.81	17.19
1831	NYSE	CAE	Tue, Jun 23, 1998	16.69	16.88	16.31	16.88
1830	NYSE	CAE	Mon, Jun 22, 1998	16.13	16.31	16.13	16.31
1829	NYSE	CAE	Fri, Jun 19, 1998	16.31	16.31	16.00	16.00
1828	NYSE	CAE	Thu, Jun 18, 1998	16.25	16.25	15.88	16.06
1827	NYSE	CAE	Wed, Jun 17, 1998	15.94	16.25	15.94	16.19
1826	NYSE	CAE	Tue, Jun 16, 1998	15.56	15.81	15.50	15.75
1825	NYSE	CAE	Mon, Jun 15, 1998	15.88	15.88	15.50	15.56
1824	NYSE	CAE	Fri, Jun 12, 1998	16.69	16.69	15.63	15.88
1823	NYSE	CAE	Thu, Jun 11, 1998	17.38	17.94	16.75	16.75
1822	NYSE	CAE	Wed, Jun 10, 1998	16.88	16.94	16.88	16.94
1821	NYSE	CAE	Tue, Jun 9, 1998	17.13	17.13	16.81	16.88
1820	NYSE	CAE	Mon, Jun 8, 1998	17.13	17.19	17.00	17.00
1819	NYSE	CAE	Fri, Jun 5, 1998	17.38	17.38	17.06	17.38
1818	NYSE	CAE	Thu, Jun 4, 1998	17.81	17.81	17.31	17.38
1817	NYSE	CAE	Wed, Jun 3, 1998	17.69	18.00	17.69	17.94
1816	NYSE	CAE	Tue, Jun 2, 1998	17.31	17.69	17.31	17.69
1815	NYSE	CAE	Mon, Jun 1, 1998	17.19	17.19	17.06	17.06
1814	NYSE	CAE	Fri, May 29, 1998	16.94	17.19	16.94	17.13
1813	NYSE	CAE	Thu, May 28, 1998	16.56	16.56	16.25	16.44
1812	NYSE	CAE	Wed, May 27, 1998	17.25	17.25	16.50	16.56
1811	NYSE	CAE	Tue, May 26, 1998	17.38	17.50	17.38	17.38
1810	NYSE	CAE	Fri, May 22, 1998	17.19	17.63	17.19	17.63
1809	NYSE	CAE	Thu, May 21, 1998	17.13	17.13	17.00	17.06
1808	NYSE	CAE	Wed, May 20, 1998	16.94	17.25	16.94	17.00
1807	NYSE	CAE	Tue, May 19, 1998	16.56	17.38	16.56	17.00
1806	NYSE	CAE	Mon, May 18, 1998	16.63	16.75	16.44	16.56
1805	NYSE	CAE	Fri, May 15, 1998	16.38	16.69	16.38	16.63
1804	NYSE	CAE	Thu, May 14, 1998	16.31	16.38	16.25	16.38
1803	NYSE	CAE	Wed, May 13, 1998	16.19	16.25	16.06	16.19
1802	NYSE	CAE	Tue, May 12, 1998	16.06	16.13	16.00	16.06
1801	NYSE	CAE	Mon, May 11, 1998	16.00	16.19	15.88	16.19
1800	NYSE	CAE	Fri, May 8, 1998	15.81	16.00	15.69	16.00
1799	NYSE	CAE	Thu, May 7, 1998	16.13	16.13	15.88	15.94
1798	NYSE	CAE	Wed, May 6, 1998	16.38	16.38	16.00	16.25
1797	NYSE	CAE	Tue, May 5, 1998	16.56	16.56	16.31	16.56
1796	NYSE	CAE	Mon, May 4, 1998	16.75	16.75	16.47	16.63
1795	NYSE	CAE	Fri, May 1, 1998	16.75	16.75	16.69	16.75
1794	NYSE	CAE	Thu, Apr 30, 1998	16.13	16.81	16.13	16.81
1793	NYSE	CAE	Wed, Apr 29, 1998	16.06	16.38	16.06	16.25
1792	NYSE	CAE	Tue, Apr 28, 1998	16.06	16.25	16.06	16.13
1791	NYSE	CAE	Mon, Apr 27, 1998	16.44	16.44	16.13	16.13
1790	NYSE	CAE	Fri, Apr 24, 1998	16.38	16.44	16.31	16.38
1789	NYSE	CAE	Thu, Apr 23, 1998	16.56	16.56	16.19	16.38
1788	NYSE	CAE	Wed, Apr 22, 1998	16.25	16.56	16.06	16.56
1787	NYSE	CAE	Tue, Apr 21, 1998	16.31	16.31	16.06	16.25
1786	NYSE	CAE	Mon, Apr 20, 1998	16.38	16.44	16.13	16.31
1785	NYSE	CAE	Fri, Apr 17, 1998	16.50	16.50	16.19	16.25
1784	NYSE	CAE	Thu, Apr 16, 1998	15.88	16.50	15.88	16.38
1783	NYSE	CAE	Wed, Apr 15, 1998	15.94	16.00	15.56	15.94
1782	NYSE	CAE	Tue, Apr 14, 1998	16.00	16.00	15.88	15.88
1781	NYSE	CAE	Mon, Apr 13, 1998	16.00	16.13	15.94	16.00
1780	NYSE	CAE	Thu, Apr 9, 1998	16.00	16.00	15.94	16.00
1779	NYSE	CAE	Wed, Apr 8, 1998	15.94	15.94	15.94	15.94
1778	NYSE	CAE	Tue, Apr 7, 1998	15.94	15.94	15.38	15.88
1777	NYSE	CAE	Mon, Apr 6, 1998	15.81	16.00	15.81	15.94
1776	NYSE	CAE	Fri, Apr 3, 1998	16.19	16.19	15.88	15.94
1775	NYSE	CAE	Thu, Apr 2, 1998	16.00	16.38	15.75	16.06
1774	NYSE	CAE	Wed, Apr 1, 1998	16.13	16.19	15.94	15.94
1773	NYSE	CAE	Tue, Mar 31, 1998	16.00	16.19	15.94	16.19
1772	NYSE	CAE	Mon, Mar 30, 1998	16.00	16.06	15.94	15.94
1771	NYSE	CAE	Fri, Mar 27, 1998	15.94	16.00	15.94	15.94
1770	NYSE	CAE	Thu, Mar 26, 1998	15.94	16.00	15.81	15.94
1769	NYSE	CAE	Wed, Mar 25, 1998	15.88	16.00	15.75	15.75
1768	NYSE	CAE	Tue, Mar 24, 1998	15.75	15.75	15.63	15.75
1767	NYSE	CAE	Mon, Mar 23, 1998	15.63	15.81	15.50	15.63
1766	NYSE	CAE	Fri, Mar 20, 1998	15.63	16.00	15.63	15.69
1765	NYSE	CAE	Thu, Mar 19, 1998	16.00	16.00	15.56	15.63
1764	NYSE	CAE	Wed, Mar 18, 1998	15.75	16.25	15.63	16.00
1763	NYSE	CAE	Tue, Mar 17, 1998	17.94	18.06	17.81	18.00
1762	NYSE	CAE	Mon, Mar 16, 1998	18.13	18.13	17.94	18.06
1761	NYSE	CAE	Fri, Mar 13, 1998	17.63	18.06	17.63	18.06
1760	NYSE	CAE	Thu, Mar 12, 1998	18.00	18.25	17.56	17.75
1759	NYSE	CAE	Wed, Mar 11, 1998	17.56	18.00	17.56	18.00
1758	NYSE	CAE	Tue, Mar 10, 1998	17.19	17.50	17.13	17.38
1757	NYSE	CAE	Mon, Mar 9, 1998	16.94	17.38	16.94	17.19
1756	NYSE	CAE	Fri, Mar 6, 1998	16.25	16.81	16.25	16.81
1755	NYSE	CAE	Thu, Mar 5, 1998	16.38	16.38	16.00	16.06
1754	NYSE	CAE	Wed, Mar 4, 1998	16.13	16.56	16.13	16.56
1753	NYSE	CAE	Tue, Mar 3, 1998	16.00	16.13	16.00	16.06
1752	NYSE	CAE	Mon, Mar 2, 1998	15.56	16.06	15.56	16.00
1751	NYSE	CAE	Fri, Feb 27, 1998	15.56	15.63	15.50	15.56
1750	NYSE	CAE	Thu, Feb 26, 1998	15.75	15.94	15.56	15.81
1749	NYSE	CAE	Wed, Feb 25, 1998	15.06	15.50	15.00	15.50
1748	NYSE	CAE	Tue, Feb 24, 1998	14.94	15.00	14.88	14.94
1747	NYSE	CAE	Mon, Feb 23, 1998	14.75	15.00	14.69	15.00
1746	NYSE	CAE	Fri, Feb 20, 1998	14.50	14.75	14.31	14.75
1745	NYSE	CAE	Thu, Feb 19, 1998	14.94	14.94	14.50	14.50
1744	NYSE	CAE	Wed, Feb 18, 1998	15.00	15.00	14.88	14.88
1743	NYSE	CAE	Tue, Feb 17, 1998	15.63	15.69	14.38	15.00
1742	NYSE	CAE	Fri, Feb 13, 1998	16.00	16.00	15.88	16.00
1741	NYSE	CAE	Thu, Feb 12, 1998	16.00	16.00	15.25	16.00
1740	NYSE	CAE	Wed, Feb 11, 1998	15.75	16.13	15.75	15.94
1739	NYSE	CAE	Tue, Feb 10, 1998	15.81	16.00	15.81	15.88
1738	NYSE	CAE	Mon, Feb 9, 1998	15.94	16.00	15.81	15.88
1737	NYSE	CAE	Fri, Feb 6, 1998	16.06	16.13	15.88	15.88
1736	NYSE	CAE	Thu, Feb 5, 1998	15.75	16.13	15.75	16.06
1735	NYSE	CAE	Wed, Feb 4, 1998	15.44	15.75	15.44	15.69
1734	NYSE	CAE	Tue, Feb 3, 1998	15.38	15.50	15.25	15.50
1733	NYSE	CAE	Mon, Feb 2, 1998	15.88	15.88	15.38	15.38
1732	NYSE	CAE	Fri, Jan 30, 1998	15.94	15.94	15.50	15.69
1731	NYSE	CAE	Thu, Jan 29, 1998	15.75	15.94	15.75	15.94
1730	NYSE	CAE	Wed, Jan 28, 1998	15.44	15.81	15.44	15.50
1729	NYSE	CAE	Tue, Jan 27, 1998	15.31	15.56	15.31	15.56
1728	NYSE	CAE	Mon, Jan 26, 1998	15.50	15.56	15.38	15.44
1727	NYSE	CAE	Fri, Jan 23, 1998	15.56	15.56	15.31	15.38
1726	NYSE	CAE	Thu, Jan 22, 1998	15.88	15.94	15.56	15.56
1725	NYSE	CAE	Wed, Jan 21, 1998	16.00	16.00	15.81	15.88
1724	NYSE	CAE	Tue, Jan 20, 1998	15.94	16.00	15.81	15.81
1723	NYSE	CAE	Fri, Jan 16, 1998	15.50	15.94	15.44	15.94
1722	NYSE	CAE	Thu, Jan 15, 1998	15.19	15.50	15.13	15.50
1721	NYSE	CAE	Wed, Jan 14, 1998	15.25	15.25	15.06	15.25
1720	NYSE	CAE	Tue, Jan 13, 1998	15.19	15.19	14.88	15.13
1719	NYSE	CAE	Mon, Jan 12, 1998	14.94	15.19	14.94	15.19
1718	NYSE	CAE	Fri, Jan 9, 1998	16.00	16.00	14.94	14.94
1717	NYSE	CAE	Thu, Jan 8, 1998	16.13	16.13	16.00	16.00
1716	NYSE	CAE	Wed, Jan 7, 1998	16.75	16.81	16.00	16.13
1715	NYSE	CAE	Tue, Jan 6, 1998	17.00	17.00	16.75	16.81
1714	NYSE	CAE	Mon, Jan 5, 1998	16.81	17.00	16.81	17.00
1713	NYSE	CAE	Fri, Jan 2, 1998	17.13	17.19	16.81	16.81
1712	NYSE	CAE	Wed, Dec 31, 1997	16.63	17.06	16.63	17.00
1711	NYSE	CAE	Tue, Dec 30, 1997	16.81	16.88	16.50	16.63
1710	NYSE	CAE	Mon, Dec 29, 1997	16.94	17.00	16.75	16.75
1709	NYSE	CAE	Fri, Dec 26, 1997	17.00	17.00	16.75	16.75
1708	NYSE	CAE	Wed, Dec 24, 1997	16.63	16.94	16.63	16.94
1707	NYSE	CAE	Tue, Dec 23, 1997	16.69	16.81	16.38	16.50
1706	NYSE	CAE	Mon, Dec 22, 1997	16.63	16.75	16.38	16.63
1705	NYSE	CAE	Fri, Dec 19, 1997	16.94	17.13	16.75	16.75
1704	NYSE	CAE	Thu, Dec 18, 1997	17.00	17.00	16.81	17.00
1703	NYSE	CAE	Wed, Dec 17, 1997	17.00	17.13	16.88	16.94
1702	NYSE	CAE	Tue, Dec 16, 1997	17.13	17.13	17.00	17.00
1701	NYSE	CAE	Mon, Dec 15, 1997	17.25	17.25	17.00	17.13
1700	NYSE	CAE	Fri, Dec 12, 1997	17.81	17.81	17.50	17.50
1699	NYSE	CAE	Thu, Dec 11, 1997	17.81	17.88	17.75	17.81
1698	NYSE	CAE	Wed, Dec 10, 1997	18.19	18.19	17.88	17.88
1697	NYSE	CAE	Tue, Dec 9, 1997	18.50	18.56	18.13	18.38
1696	NYSE	CAE	Mon, Dec 8, 1997	18.81	18.88	18.50	18.50
1695	NYSE	CAE	Fri, Dec 5, 1997	18.50	19.00	18.50	18.94
1694	NYSE	CAE	Thu, Dec 4, 1997	18.44	18.44	18.44	18.44
1693	NYSE	CAE	Wed, Dec 3, 1997	18.38	18.38	17.81	18.25
1692	NYSE	CAE	Tue, Dec 2, 1997	18.31	18.44	18.31	18.44
1691	NYSE	CAE	Mon, Dec 1, 1997	18.00	18.38	17.88	18.31
1690	NYSE	CAE	Fri, Nov 28, 1997	17.44	18.00	17.44	18.00
1689	NYSE	CAE	Wed, Nov 26, 1997	17.00	17.25	17.00	17.19
1688	NYSE	CAE	Tue, Nov 25, 1997	17.19	17.44	17.00	17.00
1687	NYSE	CAE	Mon, Nov 24, 1997	17.50	17.63	17.13	17.19
1686	NYSE	CAE	Fri, Nov 21, 1997	17.44	17.63	17.13	17.63
1685	NYSE	CAE	Thu, Nov 20, 1997	17.25	17.63	17.00	17.56
1684	NYSE	CAE	Wed, Nov 19, 1997	17.25	17.50	17.25	17.38
1683	NYSE	CAE	Tue, Nov 18, 1997	17.38	17.38	17.13	17.25
1682	NYSE	CAE	Mon, Nov 17, 1997	17.19	17.38	17.19	17.38
1681	NYSE	CAE	Fri, Nov 14, 1997	17.81	17.81	17.19	17.19
1680	NYSE	CAE	Thu, Nov 13, 1997	18.00	18.06	17.75	17.81
1679	NYSE	CAE	Wed, Nov 12, 1997	18.00	18.19	18.00	18.00
1678	NYSE	CAE	Tue, Nov 11, 1997	18.19	18.19	17.94	17.94
1677	NYSE	CAE	Mon, Nov 10, 1997	18.44	18.44	18.13	18.31
1676	NYSE	CAE	Fri, Nov 7, 1997	18.69	18.69	18.44	18.44
1675	NYSE	CAE	Thu, Nov 6, 1997	18.56	18.81	18.56	18.75
1674	NYSE	CAE	Wed, Nov 5, 1997	18.56	18.69	18.50	18.56
1673	NYSE	CAE	Tue, Nov 4, 1997	18.13	18.44	18.13	18.44
1672	NYSE	CAE	Mon, Nov 3, 1997	17.88	18.13	17.88	18.13
1671	NYSE	CAE	Fri, Oct 31, 1997	17.88	18.13	17.75	17.75
1670	NYSE	CAE	Thu, Oct 30, 1997	18.56	18.56	18.25	18.38
1669	NYSE	CAE	Wed, Oct 29, 1997	19.06	19.31	18.19	18.38
1668	NYSE	CAE	Tue, Oct 28, 1997	18.13	19.00	18.13	18.94
1667	NYSE	CAE	Mon, Oct 27, 1997	18.56	19.00	18.38	18.63
1666	NYSE	CAE	Fri, Oct 24, 1997	18.81	18.94	18.81	18.81
1665	NYSE	CAE	Thu, Oct 23, 1997	19.25	19.44	18.75	18.81
1664	NYSE	CAE	Wed, Oct 22, 1997	19.69	19.88	19.31	19.31
1663	NYSE	CAE	Tue, Oct 21, 1997	19.06	19.88	18.94	19.88
1662	NYSE	CAE	Mon, Oct 20, 1997	19.63	19.63	19.13	19.19
1661	NYSE	CAE	Fri, Oct 17, 1997	19.50	19.69	19.50	19.63
1660	NYSE	CAE	Thu, Oct 16, 1997	19.88	20.13	19.75	19.75
1659	NYSE	CAE	Wed, Oct 15, 1997	19.50	19.63	19.25	19.63
1658	NYSE	CAE	Tue, Oct 14, 1997	20.00	20.19	19.75	19.75
1657	NYSE	CAE	Mon, Oct 13, 1997	20.44	20.44	20.00	20.06
1656	NYSE	CAE	Fri, Oct 10, 1997	19.75	20.44	19.75	20.44
1655	NYSE	CAE	Thu, Oct 9, 1997	19.88	19.88	19.44	19.69
1654	NYSE	CAE	Wed, Oct 8, 1997	20.00	20.13	19.88	20.06
1653	NYSE	CAE	Tue, Oct 7, 1997	20.00	20.25	20.00	20.13
1652	NYSE	CAE	Mon, Oct 6, 1997	20.00	20.19	20.00	20.19
1651	NYSE	CAE	Fri, Oct 3, 1997	20.00	20.13	20.00	20.06
1650	NYSE	CAE	Thu, Oct 2, 1997	19.88	19.94	19.13	19.94
1649	NYSE	CAE	Wed, Oct 1, 1997	19.63	20.13	19.63	20.06
1648	NYSE	CAE	Tue, Sep 30, 1997	19.44	19.75	19.44	19.75
1647	NYSE	CAE	Mon, Sep 29, 1997	19.38	19.50	19.38	19.38
1646	NYSE	CAE	Fri, Sep 26, 1997	19.31	19.38	19.31	19.31
1645	NYSE	CAE	Thu, Sep 25, 1997	19.06	19.19	19.06	19.19
1644	NYSE	CAE	Wed, Sep 24, 1997	18.94	19.19	18.94	19.19
1643	NYSE	CAE	Tue, Sep 23, 1997	19.25	19.25	18.75	19.13
1642	NYSE	CAE	Mon, Sep 22, 1997	19.19	19.31	19.19	19.31
1641	NYSE	CAE	Fri, Sep 19, 1997	18.25	19.50	18.25	19.31
1640	NYSE	CAE	Thu, Sep 18, 1997	18.81	18.81	18.50	18.50
1639	NYSE	CAE	Wed, Sep 17, 1997	19.00	19.00	18.75	18.94
1638	NYSE	CAE	Tue, Sep 16, 1997	18.94	19.50	18.94	18.94
1637	NYSE	CAE	Mon, Sep 15, 1997	18.56	18.94	18.56	18.69
1636	NYSE	CAE	Fri, Sep 12, 1997	19.13	19.13	18.38	18.63
1635	NYSE	CAE	Thu, Sep 11, 1997	19.13	19.25	19.13	19.13
1634	NYSE	CAE	Wed, Sep 10, 1997	19.44	19.44	19.13	19.25
1633	NYSE	CAE	Tue, Sep 9, 1997	19.38	19.50	19.25	19.25
1632	NYSE	CAE	Mon, Sep 8, 1997	19.00	19.25	19.00	19.25
1631	NYSE	CAE	Fri, Sep 5, 1997	18.50	19.25	18.38	18.88
1630	NYSE	CAE	Thu, Sep 4, 1997	18.25	18.50	18.25	18.50
1629	NYSE	CAE	Wed, Sep 3, 1997	19.63	19.75	18.06	18.19
1628	NYSE	CAE	Tue, Sep 2, 1997	18.13	18.13	18.06	18.13
1627	NYSE	CAE	Fri, Aug 29, 1997	18.13	18.13	18.06	18.06
1626	NYSE	CAE	Thu, Aug 28, 1997	17.69	18.06	17.69	18.06
1625	NYSE	CAE	Wed, Aug 27, 1997	17.88	17.88	17.56	17.69
1624	NYSE	CAE	Tue, Aug 26, 1997	17.75	17.94	17.75	17.88
1623	NYSE	CAE	Mon, Aug 25, 1997	17.50	17.88	17.50	17.88
1622	NYSE	CAE	Fri, Aug 22, 1997	17.38	17.50	17.38	17.50
1621	NYSE	CAE	Thu, Aug 21, 1997	17.56	17.63	17.31	17.38
1620	NYSE	CAE	Wed, Aug 20, 1997	17.75	17.88	17.75	17.88
1619	NYSE	CAE	Tue, Aug 19, 1997	17.75	17.75	17.44	17.75
1618	NYSE	CAE	Mon, Aug 18, 1997	17.75	17.75	17.38	17.63
1617	NYSE	CAE	Fri, Aug 15, 1997	17.50	17.63	17.38	17.63
1616	NYSE	CAE	Thu, Aug 14, 1997	17.31	17.50	17.25	17.50
1615	NYSE	CAE	Wed, Aug 13, 1997	16.81	17.31	16.81	17.31
1614	NYSE	CAE	Tue, Aug 12, 1997	17.00	17.13	16.88	16.88
1613	NYSE	CAE	Mon, Aug 11, 1997	17.00	17.13	16.88	17.00
1612	NYSE	CAE	Fri, Aug 8, 1997	17.38	17.38	16.88	16.94
1611	NYSE	CAE	Thu, Aug 7, 1997	17.63	17.63	17.38	17.50
1610	NYSE	CAE	Wed, Aug 6, 1997	17.63	17.69	17.50	17.63
1609	NYSE	CAE	Tue, Aug 5, 1997	17.75	17.75	17.50	17.63
1608	NYSE	CAE	Mon, Aug 4, 1997	17.19	17.81	17.19	17.81
1607	NYSE	CAE	Fri, Aug 1, 1997	17.75	17.75	17.19	17.25
1606	NYSE	CAE	Thu, Jul 31, 1997	17.88	18.00	17.63	17.69
1605	NYSE	CAE	Wed, Jul 30, 1997	17.69	17.69	17.25	17.50
1604	NYSE	CAE	Tue, Jul 29, 1997	17.44	17.63	17.44	17.50
1603	NYSE	CAE	Mon, Jul 28, 1997	17.56	17.69	17.38	17.50
1602	NYSE	CAE	Fri, Jul 25, 1997	17.34	17.38	17.25	17.31
1601	NYSE	CAE	Thu, Jul 24, 1997	17.56	17.56	17.19	17.38
1600	NYSE	CAE	Wed, Jul 23, 1997	17.88	18.00	17.63	17.63
1599	NYSE	CAE	Tue, Jul 22, 1997	18.31	18.31	17.63	17.88
1598	NYSE	CAE	Mon, Jul 21, 1997	17.94	18.50	17.88	18.25
1597	NYSE	CAE	Fri, Jul 18, 1997	17.31	17.88	17.31	17.81
1596	NYSE	CAE	Thu, Jul 17, 1997	17.19	17.38	17.19	17.31
1595	NYSE	CAE	Wed, Jul 16, 1997	16.88	17.25	16.88	17.19
1594	NYSE	CAE	Tue, Jul 15, 1997	16.75	17.13	16.75	16.81
1593	NYSE	CAE	Mon, Jul 14, 1997	16.75	16.88	16.75	16.88
1592	NYSE	CAE	Fri, Jul 11, 1997	17.19	17.19	16.69	16.69
1591	NYSE	CAE	Thu, Jul 10, 1997	17.00	17.88	17.00	17.38
1590	NYSE	CAE	Wed, Jul 9, 1997	16.63	17.13	16.63	17.00
1589	NYSE	CAE	Tue, Jul 8, 1997	17.88	17.88	16.63	17.00
1588	NYSE	CAE	Mon, Jul 7, 1997	18.00	18.00	17.88	17.94
1587	NYSE	CAE	Thu, Jul 3, 1997	18.63	18.63	17.94	18.00
1586	NYSE	CAE	Wed, Jul 2, 1997	18.88	18.88	18.50	18.63
1585	NYSE	CAE	Tue, Jul 1, 1997	19.00	19.00	18.38	18.75
1584	NYSE	CAE	Mon, Jun 30, 1997	18.00	19.75	18.00	19.31
1583	NYSE	CAE	Fri, Jun 27, 1997	17.75	18.25	17.75	18.25
1582	NYSE	CAE	Thu, Jun 26, 1997	17.38	17.63	17.38	17.63
1581	NYSE	CAE	Wed, Jun 25, 1997	17.63	17.63	17.13	17.25
1580	NYSE	CAE	Tue, Jun 24, 1997	17.75	17.75	17.63	17.75
1579	NYSE	CAE	Mon, Jun 23, 1997	17.38	17.63	17.38	17.50
1578	NYSE	CAE	Fri, Jun 20, 1997	17.00	17.50	17.00	17.38
1577	NYSE	CAE	Thu, Jun 19, 1997	17.50	17.50	17.38	17.50
1576	NYSE	CAE	Wed, Jun 18, 1997	17.25	17.50	17.25	17.38
1575	NYSE	CAE	Tue, Jun 17, 1997	17.63	17.75	17.25	17.25
1574	NYSE	CAE	Mon, Jun 16, 1997	17.63	17.75	17.63	17.75
1573	NYSE	CAE	Fri, Jun 13, 1997	17.75	17.75	17.63	17.75
1572	NYSE	CAE	Thu, Jun 12, 1997	17.25	17.75	17.25	17.75
1571	NYSE	CAE	Wed, Jun 11, 1997	17.13	17.25	17.13	17.25
1570	NYSE	CAE	Tue, Jun 10, 1997	17.50	17.50	16.75	17.13
1569	NYSE	CAE	Mon, Jun 9, 1997	17.63	17.63	17.50	17.50
1568	NYSE	CAE	Fri, Jun 6, 1997	17.38	17.75	17.38	17.75
1567	NYSE	CAE	Thu, Jun 5, 1997	17.13	17.25	17.13	17.25
1566	NYSE	CAE	Wed, Jun 4, 1997	17.13	17.13	17.13	17.13
1565	NYSE	CAE	Tue, Jun 3, 1997	16.75	17.25	16.75	17.25
1564	NYSE	CAE	Mon, Jun 2, 1997	16.75	17.13	16.75	16.88
1563	NYSE	CAE	Fri, May 30, 1997	16.38	16.88	16.38	16.88
1562	NYSE	CAE	Thu, May 29, 1997	16.75	16.75	16.38	16.50
1561	NYSE	CAE	Wed, May 28, 1997	17.25	17.38	16.75	16.75
1560	NYSE	CAE	Tue, May 27, 1997	17.13	17.38	17.13	17.38
1559	NYSE	CAE	Fri, May 23, 1997	16.63	17.25	16.63	17.25
1558	NYSE	CAE	Thu, May 22, 1997	16.13	16.50	16.13	16.50
1557	NYSE	CAE	Wed, May 21, 1997	16.13	16.13	16.00	16.13
1556	NYSE	CAE	Tue, May 20, 1997	16.00	16.00	16.00	16.00
1555	NYSE	CAE	Mon, May 19, 1997	15.75	16.00	15.75	16.00
1554	NYSE	CAE	Fri, May 16, 1997	15.75	15.75	15.50	15.75
1553	NYSE	CAE	Thu, May 15, 1997	15.50	15.50	15.38	15.50
1552	NYSE	CAE	Wed, May 14, 1997	15.38	15.38	15.25	15.38
1551	NYSE	CAE	Tue, May 13, 1997	15.13	15.25	15.13	15.25
1550	NYSE	CAE	Mon, May 12, 1997	15.50	15.50	15.13	15.25
1549	NYSE	CAE	Fri, May 9, 1997	15.38	15.50	15.25	15.38
1548	NYSE	CAE	Thu, May 8, 1997	15.25	15.38	15.25	15.25
1547	NYSE	CAE	Wed, May 7, 1997	15.38	15.38	15.25	15.38
1546	NYSE	CAE	Tue, May 6, 1997	15.38	15.38	15.13	15.25
1545	NYSE	CAE	Mon, May 5, 1997	15.00	15.38	15.00	15.25
1544	NYSE	CAE	Fri, May 2, 1997	14.88	15.00	14.75	14.88
1543	NYSE	CAE	Thu, May 1, 1997	14.75	14.88	14.50	14.75
1542	NYSE	CAE	Wed, Apr 30, 1997	14.63	14.88	14.50	14.50
1541	NYSE	CAE	Tue, Apr 29, 1997	14.88	14.88	14.63	14.63
1540	NYSE	CAE	Mon, Apr 28, 1997	14.75	14.88	14.50	14.75
1539	NYSE	CAE	Fri, Apr 25, 1997	14.75	14.88	14.75	14.75
1538	NYSE	CAE	Thu, Apr 24, 1997	14.75	14.88	14.75	14.88
1537	NYSE	CAE	Wed, Apr 23, 1997	14.75	14.75	14.63	14.63
1536	NYSE	CAE	Tue, Apr 22, 1997	14.50	14.63	14.50	14.63
1535	NYSE	CAE	Mon, Apr 21, 1997	14.75	14.88	14.50	14.50
1534	NYSE	CAE	Fri, Apr 18, 1997	15.00	15.00	14.75	15.00
1533	NYSE	CAE	Thu, Apr 17, 1997	14.88	15.00	14.75	14.75
1532	NYSE	CAE	Wed, Apr 16, 1997	14.63	15.00	14.63	15.00
1531	NYSE	CAE	Tue, Apr 15, 1997	14.88	15.00	14.63	14.63
1530	NYSE	CAE	Mon, Apr 14, 1997	14.75	14.75	14.63	14.63
1529	NYSE	CAE	Fri, Apr 11, 1997	14.75	14.75	14.50	14.75
1528	NYSE	CAE	Thu, Apr 10, 1997	14.88	14.88	14.75	14.75
1527	NYSE	CAE	Wed, Apr 9, 1997	15.38	15.50	14.88	14.88
1526	NYSE	CAE	Tue, Apr 8, 1997	15.63	15.75	15.38	15.38
1525	NYSE	CAE	Mon, Apr 7, 1997	15.50	15.75	15.38	15.75
1524	NYSE	CAE	Fri, Apr 4, 1997	15.25	15.38	15.25	15.38
1523	NYSE	CAE	Thu, Apr 3, 1997	15.63	15.75	15.25	15.25
1522	NYSE	CAE	Wed, Apr 2, 1997	15.63	15.63	15.50	15.63
1521	NYSE	CAE	Tue, Apr 1, 1997	15.25	16.00	15.13	15.63
1520	NYSE	CAE	Mon, Mar 31, 1997	15.38	15.38	15.13	15.38
1519	NYSE	CAE	Thu, Mar 27, 1997	15.25	15.50	15.25	15.25
1518	NYSE	CAE	Wed, Mar 26, 1997	16.00	16.13	15.38	15.38
1517	NYSE	CAE	Tue, Mar 25, 1997	15.75	15.88	15.75	15.88
1516	NYSE	CAE	Mon, Mar 24, 1997	16.00	16.00	15.75	15.88
1515	NYSE	CAE	Fri, Mar 21, 1997	15.88	16.00	15.88	15.88
1514	NYSE	CAE	Thu, Mar 20, 1997	16.13	16.13	15.88	16.00
1513	NYSE	CAE	Wed, Mar 19, 1997	16.38	16.38	16.00	16.00
1512	NYSE	CAE	Tue, Mar 18, 1997	16.38	16.38	16.25	16.25
1511	NYSE	CAE	Mon, Mar 17, 1997	16.38	16.38	16.25	16.38
1510	NYSE	CAE	Fri, Mar 14, 1997	15.88	16.38	15.75	16.25
1509	NYSE	CAE	Thu, Mar 13, 1997	16.50	16.50	15.75	15.75
1508	NYSE	CAE	Wed, Mar 12, 1997	16.38	16.50	16.38	16.50
1507	NYSE	CAE	Tue, Mar 11, 1997	16.38	16.38	16.25	16.38
1506	NYSE	CAE	Mon, Mar 10, 1997	16.25	16.38	16.25	16.25
1505	NYSE	CAE	Fri, Mar 7, 1997	16.25	16.38	16.25	16.25
1504	NYSE	CAE	Thu, Mar 6, 1997	16.25	16.38	16.25	16.38
1503	NYSE	CAE	Wed, Mar 5, 1997	16.38	16.38	16.25	16.25
1502	NYSE	CAE	Tue, Mar 4, 1997	16.25	16.63	16.25	16.25
1501	NYSE	CAE	Mon, Mar 3, 1997	16.38	16.63	16.38	16.38
1500	NYSE	CAE	Fri, Feb 28, 1997	16.38	16.38	16.25	16.38
1499	NYSE	CAE	Thu, Feb 27, 1997	16.00	16.25	16.00	16.25
1498	NYSE	CAE	Wed, Feb 26, 1997	16.25	16.38	15.88	15.88
1497	NYSE	CAE	Tue, Feb 25, 1997	16.25	16.38	16.13	16.13
1496	NYSE	CAE	Mon, Feb 24, 1997	16.13	16.38	16.13	16.38
1495	NYSE	CAE	Fri, Feb 21, 1997	16.13	16.25	16.00	16.25
1494	NYSE	CAE	Thu, Feb 20, 1997	16.25	16.38	16.13	16.25
1493	NYSE	CAE	Wed, Feb 19, 1997	16.25	16.38	16.00	16.13
1492	NYSE	CAE	Tue, Feb 18, 1997	16.38	16.38	16.38	16.38
1491	NYSE	CAE	Fri, Feb 14, 1997	16.25	16.38	16.13	16.25
1490	NYSE	CAE	Thu, Feb 13, 1997	16.38	16.38	16.25	16.25
1489	NYSE	CAE	Wed, Feb 12, 1997	16.25	16.25	16.13	16.25
1488	NYSE	CAE	Tue, Feb 11, 1997	16.38	16.38	16.25	16.25
1487	NYSE	CAE	Mon, Feb 10, 1997	16.38	16.38	16.25	16.38
1486	NYSE	CAE	Fri, Feb 7, 1997	16.13	16.25	16.13	16.25
1485	NYSE	CAE	Thu, Feb 6, 1997	16.00	16.13	16.00	16.00
1484	NYSE	CAE	Wed, Feb 5, 1997	16.00	16.13	16.00	16.00
1483	NYSE	CAE	Tue, Feb 4, 1997	16.00	16.13	15.75	16.13
1482	NYSE	CAE	Mon, Feb 3, 1997	16.50	16.50	16.00	16.00
1481	NYSE	CAE	Fri, Jan 31, 1997	16.50	16.50	16.38	16.50
1480	NYSE	CAE	Thu, Jan 30, 1997	16.50	16.50	16.38	16.50
1479	NYSE	CAE	Wed, Jan 29, 1997	16.38	16.50	16.25	16.50
1478	NYSE	CAE	Tue, Jan 28, 1997	16.13	16.38	16.13	16.38
1477	NYSE	CAE	Mon, Jan 27, 1997	16.25	16.38	16.13	16.13
1476	NYSE	CAE	Fri, Jan 24, 1997	16.25	16.38	16.13	16.13
1475	NYSE	CAE	Thu, Jan 23, 1997	16.25	16.38	16.25	16.25
1474	NYSE	CAE	Wed, Jan 22, 1997	16.25	16.38	16.25	16.25
1473	NYSE	CAE	Tue, Jan 21, 1997	16.50	16.50	16.13	16.25
1472	NYSE	CAE	Mon, Jan 20, 1997	16.50	16.63	16.38	16.50
1471	NYSE	CAE	Fri, Jan 17, 1997	16.00	16.38	16.00	16.38
1470	NYSE	CAE	Thu, Jan 16, 1997	15.63	15.75	15.63	15.63
1469	NYSE	CAE	Wed, Jan 15, 1997	15.88	15.88	15.50	15.50
1468	NYSE	CAE	Tue, Jan 14, 1997	15.50	15.75	15.50	15.75
1467	NYSE	CAE	Mon, Jan 13, 1997	15.25	15.63	15.25	15.50
1466	NYSE	CAE	Fri, Jan 10, 1997	15.38	15.38	15.13	15.38
1465	NYSE	CAE	Thu, Jan 9, 1997	15.38	15.50	15.38	15.50
1464	NYSE	CAE	Wed, Jan 8, 1997	15.88	15.88	15.50	15.50
1463	NYSE	CAE	Tue, Jan 7, 1997	15.75	15.75	15.63	15.75
1462	NYSE	CAE	Mon, Jan 6, 1997	16.00	16.00	15.50	15.63
1461	NYSE	CAE	Fri, Jan 3, 1997	16.00	16.13	16.00	16.00
1460	NYSE	CAE	Thu, Jan 2, 1997	16.13	16.13	16.00	16.13
1459	NYSE	CAE	Tue, Dec 31, 1996	16.00	16.13	16.00	16.13
1458	NYSE	CAE	Mon, Dec 30, 1996	16.13	16.13	15.88	15.88
1457	NYSE	CAE	Fri, Dec 27, 1996	15.75	16.25	15.75	16.25
1456	NYSE	CAE	Thu, Dec 26, 1996	16.00	16.38	15.75	16.25
1455	NYSE	CAE	Tue, Dec 24, 1996	15.63	15.88	15.63	15.88
1454	NYSE	CAE	Mon, Dec 23, 1996	15.63	16.00	15.63	15.81
1453	NYSE	CAE	Fri, Dec 20, 1996	15.63	16.00	15.50	16.00
1452	NYSE	CAE	Thu, Dec 19, 1996	15.75	15.75	15.25	15.50
1451	NYSE	CAE	Wed, Dec 18, 1996	15.25	15.75	15.25	15.75
1450	NYSE	CAE	Tue, Dec 17, 1996	15.75	15.75	15.13	15.25
1449	NYSE	CAE	Mon, Dec 16, 1996	15.25	15.25	14.88	15.13
1448	NYSE	CAE	Fri, Dec 13, 1996	15.00	15.25	14.25	14.75
1447	NYSE	CAE	Thu, Dec 12, 1996	15.13	15.13	14.25	14.25
1446	NYSE	CAE	Wed, Dec 11, 1996	14.88	15.13	14.13	14.63
1445	NYSE	CAE	Tue, Dec 10, 1996	14.75	15.13	14.75	14.88
1444	NYSE	CAE	Mon, Dec 9, 1996	15.00	15.25	14.75	14.75
1443	NYSE	CAE	Fri, Dec 6, 1996	15.00	15.25	14.50	15.25
1442	NYSE	CAE	Thu, Dec 5, 1996	15.25	15.75	15.00	15.00
1441	NYSE	CAE	Wed, Dec 4, 1996	14.75	15.50	14.75	15.25
1440	NYSE	CAE	Tue, Dec 3, 1996	14.38	15.13	14.13	14.91
1439	NYSE	CAE	Mon, Dec 2, 1996	14.25	14.75	14.25	14.44
1438	NYSE	CAE	Fri, Nov 29, 1996	14.50	14.50	14.25	14.25
1437	NYSE	CAE	Wed, Nov 27, 1996	14.25	14.75	14.25	14.25
1436	NYSE	CAE	Tue, Nov 26, 1996	14.63	14.75	14.25	14.75
1435	NYSE	CAE	Mon, Nov 25, 1996	13.88	14.63	13.88	14.63
1434	NYSE	CAE	Fri, Nov 22, 1996	14.13	14.13	13.63	13.88
1433	NYSE	CAE	Thu, Nov 21, 1996	14.13	14.13	13.75	14.13
1432	NYSE	CAE	Wed, Nov 20, 1996	13.63	14.13	13.63	13.63
1431	NYSE	CAE	Tue, Nov 19, 1996	14.00	14.13	13.50	14.00
1430	NYSE	CAE	Mon, Nov 18, 1996	13.38	14.00	13.38	13.50
1429	NYSE	CAE	Fri, Nov 15, 1996	14.00	14.00	13.38	13.38
1428	NYSE	CAE	Thu, Nov 14, 1996	14.25	14.25	13.38	13.38
1427	NYSE	CAE	Wed, Nov 13, 1996	14.25	14.25	13.50	13.50
1426	NYSE	CAE	Tue, Nov 12, 1996	14.13	14.25	13.63	13.88
1425	NYSE	CAE	Mon, Nov 11, 1996	13.50	13.88	13.50	13.50
1424	NYSE	CAE	Fri, Nov 8, 1996	13.50	14.25	13.50	13.50
1423	NYSE	CAE	Thu, Nov 7, 1996	14.00	14.00	13.50	14.00
1422	NYSE	CAE	Wed, Nov 6, 1996	14.25	14.25	13.50	13.50
1421	NYSE	CAE	Tue, Nov 5, 1996	13.88	13.88	13.50	13.88
1420	NYSE	CAE	Mon, Nov 4, 1996	13.13	13.88	13.13	13.50
1419	NYSE	CAE	Fri, Nov 1, 1996	13.50	13.50	13.13	13.25
1418	NYSE	CAE	Thu, Oct 31, 1996	12.88	13.50	12.88	13.13
1417	NYSE	CAE	Wed, Oct 30, 1996	13.50	13.50	13.06	13.19
1416	NYSE	CAE	Tue, Oct 29, 1996	13.06	13.50	12.88	13.13
1415	NYSE	CAE	Mon, Oct 28, 1996	13.50	13.50	12.75	13.19
1414	NYSE	CAE	Fri, Oct 25, 1996	12.89	13.50	12.89	13.19
1413	NYSE	CAE	Thu, Oct 24, 1996	13.13	13.25	12.88	13.00
1412	NYSE	CAE	Wed, Oct 23, 1996	13.38	13.50	13.00	13.00
1411	NYSE	CAE	Tue, Oct 22, 1996	13.00	13.38	13.00	13.00
1410	NYSE	CAE	Mon, Oct 21, 1996	13.00	13.38	13.00	13.38
1409	NYSE	CAE	Fri, Oct 18, 1996	13.00	13.38	13.00	13.38
1408	NYSE	CAE	Thu, Oct 17, 1996	13.00	13.38	13.00	13.00
1407	NYSE	CAE	Wed, Oct 16, 1996	13.38	13.38	13.00	13.00
1406	NYSE	CAE	Tue, Oct 15, 1996	13.38	13.38	13.00	13.38
1405	NYSE	CAE	Mon, Oct 14, 1996	13.00	13.13	12.88	13.00
1404	NYSE	CAE	Fri, Oct 11, 1996	12.63	13.00	12.63	13.00
1403	NYSE	CAE	Thu, Oct 10, 1996	12.63	13.00	12.25	13.00
1402	NYSE	CAE	Wed, Oct 9, 1996	12.13	13.00	12.13	12.50
1401	NYSE	CAE	Tue, Oct 8, 1996	12.50	12.50	12.13	12.50
1400	NYSE	CAE	Mon, Oct 7, 1996	12.13	12.50	12.13	12.38
1399	NYSE	CAE	Fri, Oct 4, 1996	12.13	12.50	12.13	12.50
1398	NYSE	CAE	Thu, Oct 3, 1996	12.75	12.88	12.13	12.38
1397	NYSE	CAE	Wed, Oct 2, 1996	12.88	12.88	12.50	12.50
1396	NYSE	CAE	Tue, Oct 1, 1996	12.75	12.75	12.00	12.63
1395	NYSE	CAE	Mon, Sep 30, 1996	12.00	12.75	12.00	12.00
1394	NYSE	CAE	Fri, Sep 27, 1996	12.00	12.75	12.00	12.00
1393	NYSE	CAE	Thu, Sep 26, 1996	12.38	12.75	12.00	12.38
1392	NYSE	CAE	Wed, Sep 25, 1996	12.75	12.75	12.00	12.00
1391	NYSE	CAE	Tue, Sep 24, 1996	11.88	12.50	11.88	12.38
1390	NYSE	CAE	Mon, Sep 23, 1996	12.00	12.25	11.75	11.88
1389	NYSE	CAE	Fri, Sep 20, 1996	11.75	12.13	11.75	11.94
1388	NYSE	CAE	Thu, Sep 19, 1996	12.25	12.25	11.75	12.25
1387	NYSE	CAE	Wed, Sep 18, 1996	11.88	12.25	11.75	12.25
1386	NYSE	CAE	Tue, Sep 17, 1996	12.25	12.25	11.75	12.00
1385	NYSE	CAE	Mon, Sep 16, 1996	12.00	12.25	11.75	11.75
1384	NYSE	CAE	Fri, Sep 13, 1996	12.25	12.25	11.75	11.88
1383	NYSE	CAE	Thu, Sep 12, 1996	12.19	12.19	11.75	12.19
1382	NYSE	CAE	Wed, Sep 11, 1996	12.00	12.50	12.00	12.00
1381	NYSE	CAE	Tue, Sep 10, 1996	12.50	12.75	12.13	12.25
1380	NYSE	CAE	Mon, Sep 9, 1996	12.75	12.75	12.00	12.00
1379	NYSE	CAE	Fri, Sep 6, 1996	12.25	12.75	12.00	12.25
1378	NYSE	CAE	Thu, Sep 5, 1996	11.63	12.75	11.63	12.25
1377	NYSE	CAE	Wed, Sep 4, 1996	12.38	12.38	11.50	12.25
1376	NYSE	CAE	Tue, Sep 3, 1996	12.00	12.38	11.50	11.63
1375	NYSE	CAE	Fri, Aug 30, 1996	11.50	12.00	11.50	11.75
1374	NYSE	CAE	Thu, Aug 29, 1996	11.75	12.00	11.50	12.00
1373	NYSE	CAE	Wed, Aug 28, 1996	12.00	12.25	11.50	11.81
1372	NYSE	CAE	Tue, Aug 27, 1996	12.38	12.38	12.00	12.38
1371	NYSE	CAE	Mon, Aug 26, 1996	12.63	12.63	12.00	12.38
1370	NYSE	CAE	Fri, Aug 23, 1996	12.63	12.63	12.25	12.25
1369	NYSE	CAE	Thu, Aug 22, 1996	12.38	12.63	12.25	12.25
1368	NYSE	CAE	Wed, Aug 21, 1996	12.75	12.75	12.25	12.31
1367	NYSE	CAE	Tue, Aug 20, 1996	12.25	12.75	12.25	12.25
1366	NYSE	CAE	Mon, Aug 19, 1996	12.75	12.75	12.25	12.75
1365	NYSE	CAE	Fri, Aug 16, 1996	12.75	12.75	12.25	12.75
1364	NYSE	CAE	Thu, Aug 15, 1996	12.25	12.75	12.25	12.50
1363	NYSE	CAE	Wed, Aug 14, 1996	12.75	12.75	12.25	12.38
1362	NYSE	CAE	Tue, Aug 13, 1996	12.25	13.00	12.25	12.50
1361	NYSE	CAE	Mon, Aug 12, 1996	12.25	13.00	12.25	12.75
1360	NYSE	CAE	Fri, Aug 9, 1996	13.00	13.25	12.25	12.75
1359	NYSE	CAE	Thu, Aug 8, 1996	12.88	13.50	12.75	12.88
1358	NYSE	CAE	Wed, Aug 7, 1996	13.00	13.50	12.75	12.75
1357	NYSE	CAE	Tue, Aug 6, 1996	13.00	13.50	12.75	12.75
1356	NYSE	CAE	Mon, Aug 5, 1996	12.75	13.13	12.75	13.13
1355	NYSE	CAE	Fri, Aug 2, 1996	12.75	13.50	12.75	13.13
1354	NYSE	CAE	Thu, Aug 1, 1996	13.25	13.50	12.75	13.50
1353	NYSE	CAE	Wed, Jul 31, 1996	13.00	13.25	12.75	12.94
1352	NYSE	CAE	Tue, Jul 30, 1996	12.25	13.25	12.25	12.50
1351	NYSE	CAE	Mon, Jul 29, 1996	13.00	13.25	12.25	12.25
1350	NYSE	CAE	Fri, Jul 26, 1996	12.75	12.75	12.25	12.50
1349	NYSE	CAE	Thu, Jul 25, 1996	13.25	13.25	12.13	12.25
1348	NYSE	CAE	Wed, Jul 24, 1996	12.75	13.25	12.50	13.25
1347	NYSE	CAE	Tue, Jul 23, 1996	13.25	13.75	12.75	13.00
1346	NYSE	CAE	Mon, Jul 22, 1996	14.00	14.00	13.25	13.25
1345	NYSE	CAE	Fri, Jul 19, 1996	13.25	14.00	13.25	13.75
1344	NYSE	CAE	Thu, Jul 18, 1996	13.50	13.75	13.00	13.75
1343	NYSE	CAE	Wed, Jul 17, 1996	13.00	13.50	13.00	13.50
1342	NYSE	CAE	Tue, Jul 16, 1996	13.25	13.75	13.00	13.50
1341	NYSE	CAE	Mon, Jul 15, 1996	12.88	14.00	12.88	14.00
1340	NYSE	CAE	Fri, Jul 12, 1996	12.94	13.50	12.88	13.25
1339	NYSE	CAE	Thu, Jul 11, 1996	13.25	13.75	12.75	13.13
1338	NYSE	CAE	Wed, Jul 10, 1996	14.00	14.00	13.25	14.00
1337	NYSE	CAE	Tue, Jul 9, 1996	13.38	14.25	13.00	14.25
1336	NYSE	CAE	Mon, Jul 8, 1996	13.63	14.25	13.25	13.25
1335	NYSE	CAE	Wed, Jul 3, 1996	14.06	14.38	13.75	14.00
1334	NYSE	CAE	Tue, Jul 2, 1996	13.50	14.25	13.50	14.25
1333	NYSE	CAE	Mon, Jul 1, 1996	13.38	14.00	12.88	14.00
1332	NYSE	CAE	Fri, Jun 28, 1996	13.75	13.75	12.88	13.38
1331	NYSE	CAE	Thu, Jun 27, 1996	13.63	14.00	13.25	13.25
1330	NYSE	CAE	Wed, Jun 26, 1996	13.75	14.50	13.50	13.63
1329	NYSE	CAE	Tue, Jun 25, 1996	14.25	14.50	13.75	14.50
1328	NYSE	CAE	Mon, Jun 24, 1996	13.50	14.25	13.50	14.13
1327	NYSE	CAE	Fri, Jun 21, 1996	13.00	14.25	13.00	13.50
1326	NYSE	CAE	Thu, Jun 20, 1996	14.25	14.25	12.75	13.75
1325	NYSE	CAE	Wed, Jun 19, 1996	13.38	14.25	13.38	14.00
1324	NYSE	CAE	Tue, Jun 18, 1996	13.00	13.75	13.00	13.13
1323	NYSE	CAE	Mon, Jun 17, 1996	12.88	13.75	12.75	13.00
1322	NYSE	CAE	Fri, Jun 14, 1996	12.75	13.25	12.38	12.50
1321	NYSE	CAE	Thu, Jun 13, 1996	13.13	13.75	12.75	13.25
1320	NYSE	CAE	Wed, Jun 12, 1996	13.75	13.75	13.13	13.38
1319	NYSE	CAE	Tue, Jun 11, 1996	14.00	14.25	13.13	13.75
1318	NYSE	CAE	Mon, Jun 10, 1996	14.00	14.25	14.00	14.00
1317	NYSE	CAE	Fri, Jun 7, 1996	14.00	14.50	14.00	14.25
1316	NYSE	CAE	Thu, Jun 6, 1996	14.50	14.50	14.00	14.50
1315	NYSE	CAE	Wed, Jun 5, 1996	14.50	14.50	14.00	14.00
1314	NYSE	CAE	Tue, Jun 4, 1996	14.00	14.50	14.00	14.00
1313	NYSE	CAE	Mon, Jun 3, 1996	14.25	14.75	14.00	14.50
1312	NYSE	CAE	Fri, May 31, 1996	15.00	15.63	14.50	14.75
1311	NYSE	CAE	Thu, May 30, 1996	16.00	16.00	15.00	15.00
1310	NYSE	CAE	Wed, May 29, 1996	16.13	16.34	16.13	16.13
1309	NYSE	CAE	Tue, May 28, 1996	16.38	16.50	16.13	16.13
1308	NYSE	CAE	Fri, May 24, 1996	16.50	16.50	16.13	16.25
1307	NYSE	CAE	Thu, May 23, 1996	16.50	16.50	16.13	16.13
1306	NYSE	CAE	Wed, May 22, 1996	16.13	16.50	16.13	16.25
1305	NYSE	CAE	Tue, May 21, 1996	16.13	16.50	16.13	16.13
1304	NYSE	CAE	Mon, May 20, 1996	16.38	16.50	16.00	16.50
1303	NYSE	CAE	Fri, May 17, 1996	16.38	16.38	16.00	16.38
1302	NYSE	CAE	Thu, May 16, 1996	15.75	16.38	15.75	16.25
1301	NYSE	CAE	Wed, May 15, 1996	16.00	16.44	15.75	16.13
1300	NYSE	CAE	Tue, May 14, 1996	16.00	16.00	15.75	16.00
1299	NYSE	CAE	Mon, May 13, 1996	16.13	16.13	15.75	16.00
1298	NYSE	CAE	Fri, May 10, 1996	16.13	16.13	15.75	16.13
1297	NYSE	CAE	Thu, May 9, 1996	16.25	16.25	15.75	15.94
1296	NYSE	CAE	Wed, May 8, 1996	15.75	16.25	15.75	16.25
1295	NYSE	CAE	Tue, May 7, 1996	16.50	16.50	15.75	15.88
1294	NYSE	CAE	Mon, May 6, 1996	16.50	16.50	15.75	16.50
1293	NYSE	CAE	Fri, May 3, 1996	15.75	16.50	15.75	16.00
1292	NYSE	CAE	Thu, May 2, 1996	15.75	16.25	15.75	16.20
1291	NYSE	CAE	Wed, May 1, 1996	16.25	16.25	15.75	15.75
1290	NYSE	CAE	Tue, Apr 30, 1996	16.25	16.25	15.75	16.25
1289	NYSE	CAE	Mon, Apr 29, 1996	16.25	16.25	15.75	16.25
1288	NYSE	CAE	Fri, Apr 26, 1996	16.25	16.50	15.75	15.88
1287	NYSE	CAE	Thu, Apr 25, 1996	16.25	16.25	15.75	15.75
1286	NYSE	CAE	Wed, Apr 24, 1996	15.75	16.50	15.25	16.25
1285	NYSE	CAE	Tue, Apr 23, 1996	14.25	15.00	14.13	15.00
1284	NYSE	CAE	Mon, Apr 22, 1996	14.00	14.25	14.00	14.25
1283	NYSE	CAE	Fri, Apr 19, 1996	14.25	14.25	14.00	14.13
1282	NYSE	CAE	Thu, Apr 18, 1996	14.25	14.25	13.88	14.25
1281	NYSE	CAE	Wed, Apr 17, 1996	14.25	14.25	13.88	14.00
1280	NYSE	CAE	Tue, Apr 16, 1996	14.38	14.38	13.88	14.38
1279	NYSE	CAE	Mon, Apr 15, 1996	14.38	14.38	13.88	14.38
1278	NYSE	CAE	Fri, Apr 12, 1996	13.75	14.38	13.75	14.38
1277	NYSE	CAE	Thu, Apr 11, 1996	14.38	14.38	13.75	14.38
1276	NYSE	CAE	Wed, Apr 10, 1996	14.13	14.50	13.75	14.38
1275	NYSE	CAE	Tue, Apr 9, 1996	14.13	14.25	13.63	14.00
1274	NYSE	CAE	Mon, Apr 8, 1996	14.50	14.50	13.56	13.63
1273	NYSE	CAE	Thu, Apr 4, 1996	14.25	14.50	14.00	14.00
1272	NYSE	CAE	Wed, Apr 3, 1996	14.25	14.50	14.00	14.50
1271	NYSE	CAE	Tue, Apr 2, 1996	14.50	14.50	14.00	14.50
1270	NYSE	CAE	Mon, Apr 1, 1996	13.75	14.50	13.75	14.50
1269	NYSE	CAE	Fri, Mar 29, 1996	14.00	14.25	13.75	14.25
1268	NYSE	CAE	Thu, Mar 28, 1996	13.25	14.00	13.00	13.50
1267	NYSE	CAE	Wed, Mar 27, 1996	13.75	13.75	13.00	13.50
1266	NYSE	CAE	Tue, Mar 26, 1996	13.25	13.75	13.00	13.00
1265	NYSE	CAE	Mon, Mar 25, 1996	14.00	14.00	13.56	13.56
1264	NYSE	CAE	Fri, Mar 22, 1996	13.75	14.00	13.00	14.00
1263	NYSE	CAE	Thu, Mar 21, 1996	13.75	14.50	13.75	13.75
1262	NYSE	CAE	Wed, Mar 20, 1996	14.50	14.50	13.75	14.13
1261	NYSE	CAE	Tue, Mar 19, 1996	13.75	14.50	13.38	14.50
1260	NYSE	CAE	Mon, Mar 18, 1996	13.38	13.75	13.38	13.50
1259	NYSE	CAE	Fri, Mar 15, 1996	13.13	13.50	13.00	13.13
1258	NYSE	CAE	Thu, Mar 14, 1996	13.00	13.50	13.00	13.00
1257	NYSE	CAE	Wed, Mar 13, 1996	13.75	13.75	12.75	12.75
1256	NYSE	CAE	Tue, Mar 12, 1996	13.75	13.75	13.00	13.25
1255	NYSE	CAE	Mon, Mar 11, 1996	13.00	13.75	13.00	13.75
1254	NYSE	CAE	Fri, Mar 8, 1996	13.00	13.75	13.00	13.00
1253	NYSE	CAE	Thu, Mar 7, 1996	13.25	13.75	13.25	13.63
1252	NYSE	CAE	Wed, Mar 6, 1996	14.00	14.00	13.25	13.75
1251	NYSE	CAE	Tue, Mar 5, 1996	14.00	14.00	13.50	14.00
1250	NYSE	CAE	Mon, Mar 4, 1996	13.25	14.00	13.25	14.00
1249	NYSE	CAE	Fri, Mar 1, 1996	14.00	14.00	13.25	13.75
1248	NYSE	CAE	Thu, Feb 29, 1996	14.00	14.00	13.25	13.25
1247	NYSE	CAE	Wed, Feb 28, 1996	14.00	14.00	13.50	13.50
1246	NYSE	CAE	Tue, Feb 27, 1996	14.00	14.25	13.50	13.88
1245	NYSE	CAE	Mon, Feb 26, 1996	14.00	14.00	13.50	13.50
1244	NYSE	CAE	Fri, Feb 23, 1996	13.50	14.25	13.50	14.00
1243	NYSE	CAE	Thu, Feb 22, 1996	14.25	14.25	13.50	13.50
1242	NYSE	CAE	Wed, Feb 21, 1996	14.00	14.00	13.63	14.00
1241	NYSE	CAE	Tue, Feb 20, 1996	14.25	14.25	13.25	13.50
1240	NYSE	CAE	Fri, Feb 16, 1996	13.50	14.25	13.50	14.00
1239	NYSE	CAE	Thu, Feb 15, 1996	13.50	14.25	13.50	14.00
1238	NYSE	CAE	Wed, Feb 14, 1996	14.00	14.25	13.50	14.25
1237	NYSE	CAE	Tue, Feb 13, 1996	14.25	14.25	13.50	14.25
1236	NYSE	CAE	Mon, Feb 12, 1996	14.25	14.25	13.50	14.00
1235	NYSE	CAE	Fri, Feb 9, 1996	13.75	14.25	13.50	14.00
1234	NYSE	CAE	Thu, Feb 8, 1996	13.25	13.75	13.25	13.75
1233	NYSE	CAE	Wed, Feb 7, 1996	13.25	13.75	13.25	13.63
1232	NYSE	CAE	Tue, Feb 6, 1996	13.50	13.75	13.25	13.75
1231	NYSE	CAE	Mon, Feb 5, 1996	13.75	13.75	13.00	13.50
1230	NYSE	CAE	Fri, Feb 2, 1996	13.75	13.75	13.00	13.75
1229	NYSE	CAE	Thu, Feb 1, 1996	13.00	13.75	13.00	13.00
1228	NYSE	CAE	Wed, Jan 31, 1996	13.00	13.75	13.00	13.50
1227	NYSE	CAE	Tue, Jan 30, 1996	13.75	13.75	13.00	13.25
1226	NYSE	CAE	Mon, Jan 29, 1996	14.00	14.00	13.25	13.75
1225	NYSE	CAE	Fri, Jan 26, 1996	14.00	14.00	13.63	13.63
1224	NYSE	CAE	Thu, Jan 25, 1996	13.25	14.00	13.25	13.25
1223	NYSE	CAE	Wed, Jan 24, 1996	13.50	14.25	13.50	13.75
1222	NYSE	CAE	Tue, Jan 23, 1996	12.25	13.25	12.00	13.25
1221	NYSE	CAE	Mon, Jan 22, 1996	12.25	12.25	11.75	11.75
1220	NYSE	CAE	Fri, Jan 19, 1996	12.75	12.75	11.75	12.00
1219	NYSE	CAE	Thu, Jan 18, 1996	13.50	13.50	12.00	12.38
1218	NYSE	CAE	Wed, Jan 17, 1996	13.25	13.25	12.75	12.75
1217	NYSE	CAE	Tue, Jan 16, 1996	12.75	13.25	12.75	12.88
1216	NYSE	CAE	Mon, Jan 15, 1996	13.13	13.25	12.75	13.25
1215	NYSE	CAE	Fri, Jan 12, 1996	12.75	13.50	12.75	13.13
1214	NYSE	CAE	Thu, Jan 11, 1996	13.00	13.50	12.75	12.88
1213	NYSE	CAE	Wed, Jan 10, 1996	13.50	13.50	12.75	12.75
1212	NYSE	CAE	Tue, Jan 9, 1996	13.25	13.75	13.25	13.50
1211	NYSE	CAE	Mon, Jan 8, 1996	13.75	13.75	13.31	13.31
1210	NYSE	CAE	Fri, Jan 5, 1996	13.75	13.75	13.25	13.25
1209	NYSE	CAE	Thu, Jan 4, 1996	14.00	14.00	13.50	13.75
1208	NYSE	CAE	Wed, Jan 3, 1996	13.50	14.00	13.50	14.00
1207	NYSE	CAE	Tue, Jan 2, 1996	14.00	14.00	13.50	13.75
1206	NYSE	CAE	Fri, Dec 29, 1995	13.50	14.00	13.50	14.00
1205	NYSE	CAE	Thu, Dec 28, 1995	13.75	14.00	13.50	13.50
1204	NYSE	CAE	Wed, Dec 27, 1995	13.75	14.00	13.75	13.88
1203	NYSE	CAE	Tue, Dec 26, 1995	14.00	14.25	13.75	13.75
1202	NYSE	CAE	Fri, Dec 22, 1995	14.25	14.25	14.00	14.25
1201	NYSE	CAE	Thu, Dec 21, 1995	14.00	14.25	13.75	14.00
1200	NYSE	CAE	Wed, Dec 20, 1995	13.75	14.00	13.75	14.00
1199	NYSE	CAE	Tue, Dec 19, 1995	14.00	14.25	13.75	14.00
1198	NYSE	CAE	Mon, Dec 18, 1995	14.38	14.50	13.75	13.88
1197	NYSE	CAE	Fri, Dec 15, 1995	14.25	14.50	14.00	14.25
1196	NYSE	CAE	Thu, Dec 14, 1995	14.00	14.50	14.00	14.50
1195	NYSE	CAE	Wed, Dec 13, 1995	14.50	14.50	14.00	14.00
1194	NYSE	CAE	Tue, Dec 12, 1995	14.50	14.50	14.00	14.00
1193	NYSE	CAE	Mon, Dec 11, 1995	14.25	14.75	14.00	14.00
1192	NYSE	CAE	Fri, Dec 8, 1995	14.00	14.75	14.00	14.75
1191	NYSE	CAE	Thu, Dec 7, 1995	14.38	14.75	14.00	14.00
1190	NYSE	CAE	Wed, Dec 6, 1995	14.50	14.75	14.00	14.13
1189	NYSE	CAE	Tue, Dec 5, 1995	14.75	14.75	14.00	14.50
1188	NYSE	CAE	Mon, Dec 4, 1995	14.75	14.75	14.00	14.00
1187	NYSE	CAE	Fri, Dec 1, 1995	14.38	14.75	14.13	14.75
1186	NYSE	CAE	Thu, Nov 30, 1995	14.50	14.50	14.00	14.38
1185	NYSE	CAE	Wed, Nov 29, 1995	14.25	14.50	14.00	14.50
1184	NYSE	CAE	Tue, Nov 28, 1995	15.00	15.00	14.25	14.50
1183	NYSE	CAE	Mon, Nov 27, 1995	14.50	15.00	14.00	15.00
1182	NYSE	CAE	Fri, Nov 24, 1995	14.50	14.50	14.00	14.13
1181	NYSE	CAE	Wed, Nov 22, 1995	14.50	14.50	14.00	14.50
1180	NYSE	CAE	Tue, Nov 21, 1995	15.00	15.00	14.00	14.00
1179	NYSE	CAE	Mon, Nov 20, 1995	14.75	15.50	13.75	14.25
1178	NYSE	CAE	Fri, Nov 17, 1995	13.50	14.50	13.50	14.38
1177	NYSE	CAE	Thu, Nov 16, 1995	13.75	14.25	13.50	14.00
1176	NYSE	CAE	Wed, Nov 15, 1995	13.50	14.25	13.00	14.00
1175	NYSE	CAE	Tue, Nov 14, 1995	13.25	13.50	13.13	13.25
1174	NYSE	CAE	Mon, Nov 13, 1995	13.00	13.50	12.81	13.13
1173	NYSE	CAE	Fri, Nov 10, 1995	12.75	13.25	12.25	12.50
1172	NYSE	CAE	Thu, Nov 9, 1995	12.75	12.75	12.25	12.50
1171	NYSE	CAE	Wed, Nov 8, 1995	13.25	13.25	12.25	12.75
1170	NYSE	CAE	Tue, Nov 7, 1995	13.38	13.38	12.50	12.75
1169	NYSE	CAE	Mon, Nov 6, 1995	13.75	13.75	13.00	13.38
1168	NYSE	CAE	Fri, Nov 3, 1995	13.00	13.75	13.00	13.75
1167	NYSE	CAE	Thu, Nov 2, 1995	13.75	13.75	13.00	13.38
1166	NYSE	CAE	Wed, Nov 1, 1995	13.75	13.75	13.00	13.38
1165	NYSE	CAE	Tue, Oct 31, 1995	13.75	13.75	13.00	13.75
1164	NYSE	CAE	Mon, Oct 30, 1995	13.25	13.75	13.00	13.75
1163	NYSE	CAE	Fri, Oct 27, 1995	13.50	14.00	13.00	14.00
1162	NYSE	CAE	Thu, Oct 26, 1995	14.00	14.13	13.25	13.25
1161	NYSE	CAE	Wed, Oct 25, 1995	14.25	14.25	13.75	13.75
1160	NYSE	CAE	Tue, Oct 24, 1995	14.00	14.50	13.75	14.00
1159	NYSE	CAE	Mon, Oct 23, 1995	14.75	14.75	14.00	14.00
1158	NYSE	CAE	Fri, Oct 20, 1995	14.00	14.75	14.00	14.00
1157	NYSE	CAE	Thu, Oct 19, 1995	14.75	14.75	14.00	14.25
1156	NYSE	CAE	Wed, Oct 18, 1995	15.25	15.25	14.00	14.75
1155	NYSE	CAE	Tue, Oct 17, 1995	14.88	15.25	14.81	14.81
1154	NYSE	CAE	Mon, Oct 16, 1995	14.88	15.50	14.50	15.25
1153	NYSE	CAE	Fri, Oct 13, 1995	14.25	14.75	14.00	14.50
1152	NYSE	CAE	Thu, Oct 12, 1995	13.50	14.25	13.50	14.00
1151	NYSE	CAE	Wed, Oct 11, 1995	14.00	14.25	13.56	13.56
1150	NYSE	CAE	Tue, Oct 10, 1995	14.50	15.00	14.25	14.25
1149	NYSE	CAE	Mon, Oct 9, 1995	15.25	15.25	14.50	14.50
1148	NYSE	CAE	Fri, Oct 6, 1995	15.25	15.25	14.88	15.00
1147	NYSE	CAE	Thu, Oct 5, 1995	15.25	15.25	14.50	15.25
1146	NYSE	CAE	Wed, Oct 4, 1995	14.50	15.25	14.50	15.25
1145	NYSE	CAE	Tue, Oct 3, 1995	15.25	15.25	14.50	15.13
1144	NYSE	CAE	Mon, Oct 2, 1995	14.75	15.50	14.50	15.25
1143	NYSE	CAE	Fri, Sep 29, 1995	15.50	15.50	14.75	15.25
1142	NYSE	CAE	Thu, Sep 28, 1995	15.50	15.50	14.75	15.50
1141	NYSE	CAE	Wed, Sep 27, 1995	15.13	15.50	14.75	15.38
1140	NYSE	CAE	Tue, Sep 26, 1995	15.25	15.50	15.00	15.00
1139	NYSE	CAE	Fri, Sep 22, 1995	16.00	16.00	15.50	16.00
1138	NYSE	CAE	Thu, Sep 21, 1995	16.00	16.00	15.25	16.00
1137	NYSE	CAE	Wed, Sep 20, 1995	16.00	16.00	15.50	16.00
1136	NYSE	CAE	Tue, Sep 19, 1995	15.50	16.00	15.50	16.00
1135	NYSE	CAE	Mon, Sep 18, 1995	15.50	16.00	15.50	16.00
1134	NYSE	CAE	Fri, Sep 15, 1995	15.50	16.00	15.50	16.00
1133	NYSE	CAE	Thu, Sep 14, 1995	16.00	16.00	16.00	16.00
1132	NYSE	CAE	Wed, Sep 13, 1995	15.50	16.13	15.50	15.81
1131	NYSE	CAE	Tue, Sep 12, 1995	16.25	16.25	15.50	15.50
1130	NYSE	CAE	Mon, Sep 11, 1995	15.25	16.25	15.25	16.25
1129	NYSE	CAE	Fri, Sep 8, 1995	15.50	16.00	14.75	15.63
1128	NYSE	CAE	Thu, Sep 7, 1995	14.75	15.50	14.75	15.00
1127	NYSE	CAE	Wed, Sep 6, 1995	14.75	15.50	14.75	15.50
1126	NYSE	CAE	Tue, Sep 5, 1995	14.75	15.50	14.75	15.38
1125	NYSE	CAE	Fri, Sep 1, 1995	15.50	15.50	14.75	15.50
1124	NYSE	CAE	Thu, Aug 31, 1995	15.25	15.50	15.25	15.50
1123	NYSE	CAE	Wed, Aug 30, 1995	15.50	15.50	14.75	15.50
1122	NYSE	CAE	Tue, Aug 29, 1995	15.50	15.50	14.75	15.50
1121	NYSE	CAE	Mon, Aug 28, 1995	16.13	16.25	14.75	15.50
1120	NYSE	CAE	Fri, Aug 25, 1995	16.25	16.25	15.88	16.25
1119	NYSE	CAE	Thu, Aug 24, 1995	15.50	16.25	15.50	15.50
1118	NYSE	CAE	Wed, Aug 23, 1995	16.25	16.25	15.50	16.25
1117	NYSE	CAE	Tue, Aug 22, 1995	16.25	16.25	15.50	15.88
1116	NYSE	CAE	Mon, Aug 21, 1995	16.25	16.25	15.50	16.25
1115	NYSE	CAE	Fri, Aug 18, 1995	16.13	16.25	15.50	15.88
1114	NYSE	CAE	Thu, Aug 17, 1995	16.13	16.25	15.50	16.25
1113	NYSE	CAE	Wed, Aug 16, 1995	16.25	16.25	16.25	16.25
1112	NYSE	CAE	Tue, Aug 15, 1995	16.25	16.25	15.50	15.88
1111	NYSE	CAE	Mon, Aug 14, 1995	15.50	16.25	15.50	15.50
1110	NYSE	CAE	Fri, Aug 11, 1995	16.25	16.25	16.25	16.25
1109	NYSE	CAE	Thu, Aug 10, 1995	16.25	16.25	15.50	15.75
1108	NYSE	CAE	Wed, Aug 9, 1995	16.25	16.25	15.50	15.75
1107	NYSE	CAE	Tue, Aug 8, 1995	16.25	16.25	15.75	15.75
1106	NYSE	CAE	Mon, Aug 7, 1995	16.25	16.25	15.50	16.00
1105	NYSE	CAE	Fri, Aug 4, 1995	15.50	15.75	15.50	15.50
1104	NYSE	CAE	Thu, Aug 3, 1995	15.50	15.75	15.50	15.75
1103	NYSE	CAE	Wed, Aug 2, 1995	15.88	16.25	15.50	15.50
1102	NYSE	CAE	Tue, Aug 1, 1995	15.50	16.25	15.50	16.25
1101	NYSE	CAE	Mon, Jul 31, 1995	16.25	16.25	15.50	16.25
1100	NYSE	CAE	Fri, Jul 28, 1995	15.88	16.25	15.50	15.88
1099	NYSE	CAE	Thu, Jul 27, 1995	15.00	16.00	15.00	15.88
1098	NYSE	CAE	Wed, Jul 26, 1995	15.00	16.00	15.00	16.00
1097	NYSE	CAE	Tue, Jul 25, 1995	15.75	16.50	15.25	16.00
1096	NYSE	CAE	Mon, Jul 24, 1995	16.50	16.50	15.75	16.50
1095	NYSE	CAE	Fri, Jul 21, 1995	16.38	16.50	15.75	16.25
1094	NYSE	CAE	Thu, Jul 20, 1995	17.25	17.25	16.38	16.44
1093	NYSE	CAE	Wed, Jul 19, 1995	16.38	17.00	16.38	16.38
1092	NYSE	CAE	Tue, Jul 18, 1995	16.13	17.13	16.13	16.75
1091	NYSE	CAE	Mon, Jul 17, 1995	15.75	16.38	15.75	15.75
1090	NYSE	CAE	Fri, Jul 14, 1995	15.75	16.38	15.75	16.13
1089	NYSE	CAE	Thu, Jul 13, 1995	16.38	16.38	16.13	16.25
1088	NYSE	CAE	Wed, Jul 12, 1995	16.38	16.38	16.13	16.13
1087	NYSE	CAE	Tue, Jul 11, 1995	15.50	16.38	15.50	16.38
1086	NYSE	CAE	Mon, Jul 10, 1995	15.56	16.50	15.50	15.50
1085	NYSE	CAE	Fri, Jul 7, 1995	15.88	16.25	15.50	16.25
1084	NYSE	CAE	Thu, Jul 6, 1995	15.50	16.25	15.50	16.25
1083	NYSE	CAE	Wed, Jul 5, 1995	15.50	16.25	15.50	16.00
1082	NYSE	CAE	Mon, Jul 3, 1995	15.88	16.25	15.50	15.75
1081	NYSE	CAE	Fri, Jun 30, 1995	15.25	16.00	15.00	16.00
1080	NYSE	CAE	Thu, Jun 29, 1995	14.50	14.88	14.50	14.50
1079	NYSE	CAE	Wed, Jun 28, 1995	14.50	15.13	14.50	15.13
1078	NYSE	CAE	Tue, Jun 27, 1995	14.50	15.25	14.50	14.63
1077	NYSE	CAE	Mon, Jun 26, 1995	15.50	16.00	14.75	14.88
1076	NYSE	CAE	Fri, Jun 23, 1995	15.50	16.25	15.50	15.50
1075	NYSE	CAE	Thu, Jun 22, 1995	15.50	16.25	15.50	15.75
1074	NYSE	CAE	Wed, Jun 21, 1995	16.75	17.00	15.50	15.50
1073	NYSE	CAE	Tue, Jun 20, 1995	17.00	17.00	16.50	16.56
1072	NYSE	CAE	Mon, Jun 19, 1995	17.25	17.25	16.50	17.00
1071	NYSE	CAE	Fri, Jun 16, 1995	16.50	17.25	16.50	17.00
1070	NYSE	CAE	Thu, Jun 15, 1995	17.25	17.25	16.63	17.25
1069	NYSE	CAE	Wed, Jun 14, 1995	16.63	17.25	16.50	17.00
1068	NYSE	CAE	Tue, Jun 13, 1995	16.88	17.25	16.50	16.50
1067	NYSE	CAE	Mon, Jun 12, 1995	17.25	17.25	16.50	16.88
1066	NYSE	CAE	Fri, Jun 9, 1995	16.50	17.25	16.50	17.00
1065	NYSE	CAE	Thu, Jun 8, 1995	17.25	17.25	16.50	16.75
1064	NYSE	CAE	Wed, Jun 7, 1995	17.25	17.25	16.50	17.00
1063	NYSE	CAE	Tue, Jun 6, 1995	17.25	17.25	16.50	17.13
1062	NYSE	CAE	Mon, Jun 5, 1995	16.50	17.25	16.50	16.50
1061	NYSE	CAE	Fri, Jun 2, 1995	16.50	17.25	16.50	16.63
1060	NYSE	CAE	Thu, Jun 1, 1995	16.50	17.25	16.50	16.63
1059	NYSE	CAE	Wed, May 31, 1995	17.25	17.25	16.50	16.88
1058	NYSE	CAE	Tue, May 30, 1995	17.00	17.25	16.50	16.88
1057	NYSE	CAE	Fri, May 26, 1995	17.00	17.00	16.25	16.75
1056	NYSE	CAE	Thu, May 25, 1995	16.25	16.75	16.25	16.25
1055	NYSE	CAE	Wed, May 24, 1995	16.75	16.75	16.25	16.75
1054	NYSE	CAE	Tue, May 23, 1995	16.25	16.75	15.75	16.50
1053	NYSE	CAE	Mon, May 22, 1995	16.25	16.25	15.75	16.25
1052	NYSE	CAE	Fri, May 19, 1995	16.00	16.50	15.75	15.75
1051	NYSE	CAE	Thu, May 18, 1995	16.00	16.50	16.00	16.00
1050	NYSE	CAE	Wed, May 17, 1995	16.50	16.50	16.00	16.13
1049	NYSE	CAE	Tue, May 16, 1995	16.50	16.50	16.00	16.50
1048	NYSE	CAE	Mon, May 15, 1995	16.50	16.75	16.00	16.50
1047	NYSE	CAE	Fri, May 12, 1995	16.50	16.50	16.25	16.38
1046	NYSE	CAE	Thu, May 11, 1995	16.75	16.75	16.00	16.13
1045	NYSE	CAE	Wed, May 10, 1995	16.75	16.75	16.00	16.25
1044	NYSE	CAE	Tue, May 9, 1995	16.44	16.75	16.00	16.38
1043	NYSE	CAE	Mon, May 8, 1995	16.00	16.13	16.00	16.13
1042	NYSE	CAE	Fri, May 5, 1995	16.50	17.00	16.25	16.38
1041	NYSE	CAE	Thu, May 4, 1995	17.00	17.00	16.25	16.88
1040	NYSE	CAE	Wed, May 3, 1995	16.50	16.75	16.00	16.38
1039	NYSE	CAE	Tue, May 2, 1995	15.50	16.13	15.50	16.13
1038	NYSE	CAE	Mon, May 1, 1995	15.25	16.25	15.25	16.13
1037	NYSE	CAE	Fri, Apr 28, 1995	15.25	16.00	15.25	16.00
1036	NYSE	CAE	Thu, Apr 27, 1995	16.00	16.00	15.25	15.88
1035	NYSE	CAE	Wed, Apr 26, 1995	15.75	16.00	15.75	15.88
1034	NYSE	CAE	Tue, Apr 25, 1995	15.25	16.00	15.25	15.25
1033	NYSE	CAE	Mon, Apr 24, 1995	15.25	16.00	15.25	16.00
1032	NYSE	CAE	Fri, Apr 21, 1995	15.75	16.25	15.25	15.50
1031	NYSE	CAE	Thu, Apr 20, 1995	16.25	16.25	15.75	16.00
1030	NYSE	CAE	Wed, Apr 19, 1995	16.00	16.75	15.75	16.25
1029	NYSE	CAE	Tue, Apr 18, 1995	16.00	16.75	16.00	16.75
1028	NYSE	CAE	Mon, Apr 17, 1995	16.00	16.75	16.00	16.50
1027	NYSE	CAE	Thu, Apr 13, 1995	16.25	16.75	15.88	15.88
1026	NYSE	CAE	Wed, Apr 12, 1995	15.50	16.38	15.50	15.75
1025	NYSE	CAE	Tue, Apr 11, 1995	16.13	16.13	15.25	16.13
1024	NYSE	CAE	Mon, Apr 10, 1995	15.38	16.13	15.38	16.13
1023	NYSE	CAE	Fri, Apr 7, 1995	16.38	16.38	15.25	15.25
1022	NYSE	CAE	Thu, Apr 6, 1995	16.63	16.63	15.75	16.38
1021	NYSE	CAE	Wed, Apr 5, 1995	14.75	17.00	14.75	16.25
1020	NYSE	CAE	Tue, Apr 4, 1995	13.75	14.75	13.75	14.75
1019	NYSE	CAE	Mon, Apr 3, 1995	13.25	13.75	13.25	13.63
1018	NYSE	CAE	Fri, Mar 31, 1995	13.25	13.75	13.25	13.25
1017	NYSE	CAE	Thu, Mar 30, 1995	13.75	13.75	13.00	13.25
1016	NYSE	CAE	Wed, Mar 29, 1995	13.75	14.00	13.50	13.75
1015	NYSE	CAE	Tue, Mar 28, 1995	14.63	14.75	13.50	13.75
1014	NYSE	CAE	Mon, Mar 27, 1995	15.00	15.00	14.25	14.63
1013	NYSE	CAE	Fri, Mar 24, 1995	14.00	15.00	14.00	14.88
1012	NYSE	CAE	Thu, Mar 23, 1995	13.50	14.50	13.50	14.00
1011	NYSE	CAE	Wed, Mar 22, 1995	13.50	13.75	13.13	13.75
1010	NYSE	CAE	Tue, Mar 21, 1995	13.50	13.50	13.13	13.50
1009	NYSE	CAE	Mon, Mar 20, 1995	13.50	13.50	13.00	13.38
1008	NYSE	CAE	Fri, Mar 17, 1995	13.50	13.50	13.13	13.13
1007	NYSE	CAE	Thu, Mar 16, 1995	12.75	13.50	12.75	13.00
1006	NYSE	CAE	Wed, Mar 15, 1995	13.00	13.00	12.63	12.75
1005	NYSE	CAE	Tue, Mar 14, 1995	13.00	13.00	12.63	13.00
1004	NYSE	CAE	Mon, Mar 13, 1995	12.63	13.00	12.63	12.63
1003	NYSE	CAE	Fri, Mar 10, 1995	13.00	13.00	12.63	12.75
1002	NYSE	CAE	Thu, Mar 9, 1995	12.63	13.00	12.63	13.00
1001	NYSE	CAE	Wed, Mar 8, 1995	12.63	13.00	12.63	12.75
1000	NYSE	CAE	Tue, Mar 7, 1995	12.50	13.13	12.50	12.63
999	NYSE	CAE	Mon, Mar 6, 1995	12.88	12.88	12.63	12.72
998	NYSE	CAE	Fri, Mar 3, 1995	12.63	12.75	12.50	12.63
997	NYSE	CAE	Thu, Mar 2, 1995	12.63	12.63	12.63	12.63
996	NYSE	CAE	Wed, Mar 1, 1995	12.63	12.63	12.50	12.63
995	NYSE	CAE	Tue, Feb 28, 1995	12.63	12.63	12.56	12.63
994	NYSE	CAE	Mon, Feb 27, 1995	12.63	12.63	12.50	12.50
993	NYSE	CAE	Fri, Feb 24, 1995	12.63	12.63	12.63	12.63
992	NYSE	CAE	Thu, Feb 23, 1995	12.50	12.63	12.50	12.63
991	NYSE	CAE	Wed, Feb 22, 1995	12.63	12.63	12.50	12.50
990	NYSE	CAE	Tue, Feb 21, 1995	12.63	12.63	12.50	12.63
989	NYSE	CAE	Fri, Feb 17, 1995	12.50	12.63	12.50	12.63
988	NYSE	CAE	Thu, Feb 16, 1995	12.50	12.63	12.50	12.63
987	NYSE	CAE	Wed, Feb 15, 1995	12.63	12.63	12.50	12.63
986	NYSE	CAE	Tue, Feb 14, 1995	12.63	12.63	12.38	12.63
985	NYSE	CAE	Mon, Feb 13, 1995	12.63	12.63	12.38	12.50
984	NYSE	CAE	Fri, Feb 10, 1995	12.63	12.63	12.38	12.63
983	NYSE	CAE	Thu, Feb 9, 1995	12.25	12.75	12.25	12.50
982	NYSE	CAE	Wed, Feb 8, 1995	12.00	12.63	12.00	12.50
981	NYSE	CAE	Tue, Feb 7, 1995	12.50	12.50	12.25	12.50
980	NYSE	CAE	Mon, Feb 6, 1995	12.31	12.50	12.00	12.50
979	NYSE	CAE	Fri, Feb 3, 1995	12.00	12.00	12.00	12.00
978	NYSE	CAE	Thu, Feb 2, 1995	12.50	12.50	12.50	12.50
977	NYSE	CAE	Tue, Jan 31, 1995	12.25	12.25	12.00	12.00
976	NYSE	CAE	Mon, Jan 30, 1995	12.25	12.38	12.00	12.03
975	NYSE	CAE	Fri, Jan 27, 1995	12.00	12.25	12.00	12.25
974	NYSE	CAE	Thu, Jan 26, 1995	12.50	12.50	12.00	12.25
973	NYSE	CAE	Wed, Jan 25, 1995	12.25	12.50	12.25	12.38
972	NYSE	CAE	Tue, Jan 24, 1995	11.81	12.25	11.38	12.25
971	NYSE	CAE	Mon, Jan 23, 1995	12.00	12.00	12.00	12.00
970	NYSE	CAE	Fri, Jan 20, 1995	11.38	11.38	11.38	11.38
969	NYSE	CAE	Thu, Jan 19, 1995	11.50	11.50	11.38	11.38
968	NYSE	CAE	Wed, Jan 18, 1995	11.81	11.81	11.81	11.81
967	NYSE	CAE	Tue, Jan 17, 1995	11.88	11.88	11.38	11.81
966	NYSE	CAE	Mon, Jan 16, 1995	11.38	12.00	11.38	11.75
965	NYSE	CAE	Fri, Jan 13, 1995	11.38	12.13	11.38	12.09
964	NYSE	CAE	Thu, Jan 12, 1995	11.63	12.00	11.38	11.75
963	NYSE	CAE	Wed, Jan 11, 1995	11.63	11.63	11.63	11.63
962	NYSE	CAE	Tue, Jan 10, 1995	11.56	11.56	11.56	11.56
961	NYSE	CAE	Mon, Jan 9, 1995	11.50	11.88	11.50	11.63
960	NYSE	CAE	Fri, Jan 6, 1995	11.56	11.56	11.56	11.56
959	NYSE	CAE	Tue, Jan 3, 1995	11.88	11.88	11.38	11.75
958	NYSE	CAE	Fri, Dec 30, 1994	11.63	11.88	11.25	11.88
957	NYSE	CAE	Thu, Dec 29, 1994	11.75	11.75	11.75	11.75
956	NYSE	CAE	Wed, Dec 28, 1994	11.25	11.88	11.25	11.88
955	NYSE	CAE	Tue, Dec 27, 1994	11.75	11.81	11.56	11.56
954	NYSE	CAE	Fri, Dec 23, 1994	11.13	11.13	11.13	11.13
953	NYSE	CAE	Thu, Dec 22, 1994	11.44	11.44	11.13	11.13
952	NYSE	CAE	Wed, Dec 21, 1994	11.75	11.75	11.75	11.75
951	NYSE	CAE	Tue, Dec 20, 1994	11.75	11.75	11.13	11.13
950	NYSE	CAE	Mon, Dec 19, 1994	11.75	11.75	11.75	11.75
949	NYSE	CAE	Fri, Dec 16, 1994	11.88	11.88	11.38	11.38
948	NYSE	CAE	Thu, Dec 15, 1994	11.88	11.88	11.88	11.88
947	NYSE	CAE	Wed, Dec 14, 1994	11.38	11.88	11.38	11.88
946	NYSE	CAE	Tue, Dec 13, 1994	11.75	11.75	11.50	11.75
945	NYSE	CAE	Mon, Dec 12, 1994	11.50	12.00	11.50	12.00
944	NYSE	CAE	Fri, Dec 9, 1994	11.38	11.63	11.38	11.63
943	NYSE	CAE	Thu, Dec 8, 1994	11.38	11.63	11.38	11.50
942	NYSE	CAE	Wed, Dec 7, 1994	11.81	11.81	11.50	11.50
941	NYSE	CAE	Tue, Dec 6, 1994	11.63	11.63	11.63	11.63
940	NYSE	CAE	Mon, Dec 5, 1994	11.56	11.88	11.25	11.88
939	NYSE	CAE	Fri, Dec 2, 1994	11.63	11.75	11.25	11.75
938	NYSE	CAE	Thu, Dec 1, 1994	10.81	11.38	10.81	11.38
937	NYSE	CAE	Wed, Nov 30, 1994	10.50	11.00	10.50	11.00
936	NYSE	CAE	Tue, Nov 29, 1994	11.00	11.13	10.50	11.13
935	NYSE	CAE	Fri, Nov 25, 1994	11.00	11.00	11.00	11.00
934	NYSE	CAE	Wed, Nov 23, 1994	11.13	11.63	11.00	11.00
933	NYSE	CAE	Tue, Nov 22, 1994	11.13	11.13	11.13	11.13
932	NYSE	CAE	Mon, Nov 21, 1994	11.63	11.63	11.25	11.25
931	NYSE	CAE	Fri, Nov 18, 1994	11.63	11.63	11.63	11.63
930	NYSE	CAE	Thu, Nov 17, 1994	11.75	11.75	11.38	11.38
929	NYSE	CAE	Wed, Nov 16, 1994	11.63	11.69	11.38	11.38
928	NYSE	CAE	Tue, Nov 15, 1994	11.88	11.88	11.38	11.38
927	NYSE	CAE	Mon, Nov 14, 1994	11.88	11.88	11.50	11.75
926	NYSE	CAE	Thu, Nov 10, 1994	11.88	11.88	11.63	11.88
925	NYSE	CAE	Wed, Nov 9, 1994	11.75	11.75	11.50	11.63
924	NYSE	CAE	Tue, Nov 8, 1994	11.75	12.25	11.63	11.63
923	NYSE	CAE	Mon, Nov 7, 1994	11.75	12.38	11.75	11.75
922	NYSE	CAE	Thu, Nov 3, 1994	12.50	12.50	11.75	12.06
921	NYSE	CAE	Wed, Nov 2, 1994	11.75	11.88	11.75	11.88
920	NYSE	CAE	Tue, Nov 1, 1994	12.38	12.50	12.38	12.50
919	NYSE	CAE	Mon, Oct 31, 1994	11.75	11.75	11.75	11.75
918	NYSE	CAE	Fri, Oct 28, 1994	11.75	11.75	11.75	11.75
917	NYSE	CAE	Thu, Oct 27, 1994	11.75	11.94	11.75	11.94
916	NYSE	CAE	Wed, Oct 26, 1994	12.00	12.13	12.00	12.13
915	NYSE	CAE	Tue, Oct 25, 1994	11.75	12.50	11.75	12.13
914	NYSE	CAE	Mon, Oct 24, 1994	12.50	12.50	12.50	12.50
913	NYSE	CAE	Fri, Oct 21, 1994	11.75	12.50	11.75	12.00
912	NYSE	CAE	Thu, Oct 20, 1994	12.13	12.13	12.13	12.13
911	NYSE	CAE	Wed, Oct 19, 1994	11.75	12.50	11.75	12.13
910	NYSE	CAE	Mon, Oct 17, 1994	12.50	12.50	11.88	11.88
909	NYSE	CAE	Fri, Oct 14, 1994	12.25	12.25	11.88	12.13
908	NYSE	CAE	Thu, Oct 13, 1994	11.88	12.19	11.88	11.88
907	NYSE	CAE	Wed, Oct 12, 1994	12.25	12.50	12.19	12.19
906	NYSE	CAE	Tue, Oct 11, 1994	12.13	12.50	12.00	12.38
905	NYSE	CAE	Fri, Oct 7, 1994	12.25	12.25	11.75	12.00
904	NYSE	CAE	Thu, Oct 6, 1994	12.25	12.25	11.75	11.75
903	NYSE	CAE	Wed, Oct 5, 1994	12.13	12.13	11.75	11.75
902	NYSE	CAE	Tue, Oct 4, 1994	12.25	12.25	12.25	12.25
901	NYSE	CAE	Mon, Oct 3, 1994	12.25	12.44	12.25	12.25
900	NYSE	CAE	Fri, Sep 30, 1994	12.44	12.44	12.31	12.38
899	NYSE	CAE	Thu, Sep 29, 1994	12.44	12.50	12.38	12.38
898	NYSE	CAE	Wed, Sep 28, 1994	12.50	12.50	12.38	12.38
897	NYSE	CAE	Tue, Sep 27, 1994	12.13	12.50	12.13	12.38
896	NYSE	CAE	Mon, Sep 26, 1994	12.00	12.50	12.00	12.50
895	NYSE	CAE	Fri, Sep 23, 1994	12.38	12.50	12.38	12.50
894	NYSE	CAE	Thu, Sep 22, 1994	12.00	12.50	12.00	12.50
893	NYSE	CAE	Wed, Sep 21, 1994	12.25	12.25	12.25	12.25
892	NYSE	CAE	Tue, Sep 20, 1994	12.50	12.50	12.00	12.00
891	NYSE	CAE	Mon, Sep 19, 1994	12.00	12.25	12.00	12.25
890	NYSE	CAE	Fri, Sep 16, 1994	12.50	12.50	12.38	12.38
889	NYSE	CAE	Wed, Sep 14, 1994	12.38	12.50	12.00	12.38
888	NYSE	CAE	Tue, Sep 13, 1994	12.31	12.50	12.00	12.44
887	NYSE	CAE	Mon, Sep 12, 1994	12.50	12.50	12.00	12.31
886	NYSE	CAE	Fri, Sep 9, 1994	12.50	12.50	12.00	12.50
885	NYSE	CAE	Thu, Sep 8, 1994	12.25	12.50	12.25	12.50
884	NYSE	CAE	Wed, Sep 7, 1994	12.00	12.00	12.00	12.00
883	NYSE	CAE	Tue, Sep 6, 1994	12.50	12.50	12.50	12.50
882	NYSE	CAE	Fri, Sep 2, 1994	12.00	12.31	12.00	12.31
881	NYSE	CAE	Thu, Sep 1, 1994	12.25	12.38	12.00	12.25
880	NYSE	CAE	Wed, Aug 31, 1994	12.50	12.50	12.00	12.00
879	NYSE	CAE	Tue, Aug 30, 1994	12.38	12.50	12.00	12.00
878	NYSE	CAE	Mon, Aug 29, 1994	12.38	12.38	12.00	12.38
877	NYSE	CAE	Fri, Aug 26, 1994	11.63	11.63	11.63	11.63
876	NYSE	CAE	Thu, Aug 25, 1994	12.00	12.38	11.63	11.63
875	NYSE	CAE	Wed, Aug 24, 1994	11.63	12.00	11.63	11.63
874	NYSE	CAE	Tue, Aug 23, 1994	11.88	12.13	11.63	12.13
873	NYSE	CAE	Mon, Aug 22, 1994	12.13	12.63	12.13	12.19
872	NYSE	CAE	Fri, Aug 19, 1994	12.63	12.63	12.44	12.44
871	NYSE	CAE	Thu, Aug 18, 1994	12.13	12.63	12.13	12.63
870	NYSE	CAE	Wed, Aug 17, 1994	12.13	12.63	12.13	12.13
869	NYSE	CAE	Tue, Aug 16, 1994	11.75	12.50	11.75	12.46
868	NYSE	CAE	Mon, Aug 15, 1994	11.75	11.75	11.75	11.75
867	NYSE	CAE	Fri, Aug 12, 1994	11.13	11.38	11.13	11.38
866	NYSE	CAE	Thu, Aug 11, 1994	11.75	11.75	11.13	11.13
865	NYSE	CAE	Wed, Aug 10, 1994	11.50	11.50	11.50	11.50
864	NYSE	CAE	Tue, Aug 9, 1994	11.75	11.75	11.25	11.75
863	NYSE	CAE	Mon, Aug 8, 1994	11.50	11.75	11.13	11.75
862	NYSE	CAE	Fri, Aug 5, 1994	11.50	11.50	10.75	10.75
861	NYSE	CAE	Thu, Aug 4, 1994	11.50	11.50	11.06	11.50
860	NYSE	CAE	Wed, Aug 3, 1994	10.75	11.06	10.75	11.06
859	NYSE	CAE	Tue, Aug 2, 1994	11.50	11.50	11.25	11.50
858	NYSE	CAE	Mon, Aug 1, 1994	11.50	11.50	11.06	11.06
857	NYSE	CAE	Fri, Jul 29, 1994	11.50	11.50	11.00	11.50
856	NYSE	CAE	Thu, Jul 28, 1994	11.00	11.50	11.00	11.50
855	NYSE	CAE	Wed, Jul 27, 1994	11.13	11.25	10.88	11.25
854	NYSE	CAE	Tue, Jul 26, 1994	11.25	11.38	11.06	11.38
853	NYSE	CAE	Mon, Jul 25, 1994	11.00	11.00	11.00	11.00
852	NYSE	CAE	Fri, Jul 22, 1994	11.25	11.25	10.75	10.88
851	NYSE	CAE	Thu, Jul 21, 1994	11.25	11.25	11.25	11.25
850	NYSE	CAE	Wed, Jul 20, 1994	10.88	11.25	10.88	11.25
849	NYSE	CAE	Tue, Jul 19, 1994	11.25	11.25	10.88	10.88
848	NYSE	CAE	Mon, Jul 18, 1994	10.88	11.25	10.88	11.25
847	NYSE	CAE	Fri, Jul 15, 1994	11.13	11.25	10.88	11.25
846	NYSE	CAE	Thu, Jul 14, 1994	10.88	11.25	10.88	11.25
845	NYSE	CAE	Wed, Jul 13, 1994	11.00	11.25	11.00	11.25
844	NYSE	CAE	Tue, Jul 12, 1994	11.25	11.25	11.06	11.25
843	NYSE	CAE	Mon, Jul 11, 1994	11.25	11.25	10.75	10.75
842	NYSE	CAE	Fri, Jul 8, 1994	11.25	11.25	10.94	11.06
841	NYSE	CAE	Thu, Jul 7, 1994	10.88	10.88	10.88	10.88
840	NYSE	CAE	Wed, Jul 6, 1994	11.25	11.25	10.63	11.00
839	NYSE	CAE	Tue, Jul 5, 1994	10.63	10.94	10.63	10.63
838	NYSE	CAE	Fri, Jul 1, 1994	10.63	10.94	10.63	10.63
837	NYSE	CAE	Thu, Jun 30, 1994	10.88	11.00	10.88	11.00
836	NYSE	CAE	Wed, Jun 29, 1994	10.72	10.84	10.50	10.84
835	NYSE	CAE	Tue, Jun 28, 1994	10.19	10.19	10.19	10.19
834	NYSE	CAE	Thu, Jun 23, 1994	10.13	10.25	10.13	10.25
833	NYSE	CAE	Wed, Jun 22, 1994	10.75	10.75	10.13	10.75
832	NYSE	CAE	Tue, Jun 21, 1994	10.75	10.75	10.75	10.75
831	NYSE	CAE	Mon, Jun 20, 1994	10.75	10.75	10.13	10.13
830	NYSE	CAE	Thu, Jun 16, 1994	10.75	10.75	10.38	10.75
829	NYSE	CAE	Tue, Jun 14, 1994	10.13	10.44	10.13	10.38
828	NYSE	CAE	Mon, Jun 13, 1994	10.31	10.31	10.31	10.31
827	NYSE	CAE	Fri, Jun 10, 1994	10.63	10.63	10.44	10.63
826	NYSE	CAE	Wed, Jun 8, 1994	10.50	10.50	10.50	10.50
825	NYSE	CAE	Tue, Jun 7, 1994	10.06	10.06	10.06	10.06
824	NYSE	CAE	Mon, Jun 6, 1994	10.00	10.00	10.00	10.00
823	NYSE	CAE	Fri, Jun 3, 1994	10.50	10.50	10.50	10.50
822	NYSE	CAE	Thu, Jun 2, 1994	9.75	10.50	9.75	10.50
821	NYSE	CAE	Wed, Jun 1, 1994	10.50	10.50	9.75	9.75
820	NYSE	CAE	Tue, May 31, 1994	10.00	10.00	10.00	10.00
819	NYSE	CAE	Thu, May 26, 1994	9.75	10.50	9.75	10.44
818	NYSE	CAE	Wed, May 25, 1994	10.00	10.25	9.75	10.00
817	NYSE	CAE	Tue, May 24, 1994	9.75	10.25	9.75	10.00
816	NYSE	CAE	Mon, May 23, 1994	10.38	10.75	10.00	10.25
815	NYSE	CAE	Fri, May 20, 1994	10.38	10.38	10.38	10.38
814	NYSE	CAE	Thu, May 19, 1994	10.75	10.75	10.75	10.75
813	NYSE	CAE	Wed, May 18, 1994	10.56	10.56	10.56	10.56
812	NYSE	CAE	Tue, May 17, 1994	10.25	10.75	10.25	10.75
811	NYSE	CAE	Mon, May 16, 1994	10.13	10.75	10.13	10.75
810	NYSE	CAE	Fri, May 13, 1994	10.31	10.56	10.00	10.56
809	NYSE	CAE	Thu, May 12, 1994	10.50	10.50	10.00	10.50
808	NYSE	CAE	Wed, May 11, 1994	9.94	9.94	9.94	9.94
807	NYSE	CAE	Tue, May 10, 1994	10.50	10.50	9.88	10.50
806	NYSE	CAE	Mon, May 9, 1994	10.50	10.50	10.50	10.50
805	NYSE	CAE	Fri, May 6, 1994	10.25	10.50	9.88	10.50
804	NYSE	CAE	Thu, May 5, 1994	10.50	10.50	10.50	10.50
803	NYSE	CAE	Wed, May 4, 1994	10.38	11.00	10.38	11.00
802	NYSE	CAE	Tue, May 3, 1994	11.38	11.38	10.63	10.63
801	NYSE	CAE	Mon, May 2, 1994	11.13	11.38	10.75	11.00
800	NYSE	CAE	Fri, Apr 29, 1994	9.75	11.13	9.75	10.38
799	NYSE	CAE	Thu, Apr 28, 1994	9.75	9.75	9.63	9.75
798	NYSE	CAE	Tue, Apr 26, 1994	10.25	10.25	9.88	10.06
797	NYSE	CAE	Mon, Apr 25, 1994	9.63	9.94	9.63	9.63
796	NYSE	CAE	Fri, Apr 22, 1994	9.50	9.88	9.50	9.63
795	NYSE	CAE	Wed, Apr 20, 1994	9.88	9.88	9.38	9.38
794	NYSE	CAE	Tue, Apr 19, 1994	9.38	9.38	9.38	9.38
793	NYSE	CAE	Mon, Apr 18, 1994	9.38	9.88	9.38	9.88
792	NYSE	CAE	Fri, Apr 15, 1994	9.38	9.38	9.38	9.38
791	NYSE	CAE	Wed, Apr 13, 1994	9.38	9.38	9.38	9.38
790	NYSE	CAE	Tue, Apr 12, 1994	9.88	9.88	9.31	9.88
789	NYSE	CAE	Mon, Apr 11, 1994	9.31	9.50	9.25	9.25
788	NYSE	CAE	Fri, Apr 8, 1994	9.88	9.88	9.88	9.88
787	NYSE	CAE	Thu, Apr 7, 1994	9.50	9.88	9.50	9.88
786	NYSE	CAE	Tue, Apr 5, 1994	9.13	9.75	9.13	9.75
785	NYSE	CAE	Mon, Apr 4, 1994	9.38	9.75	9.38	9.75
784	NYSE	CAE	Thu, Mar 31, 1994	9.25	9.56	9.25	9.56
783	NYSE	CAE	Wed, Mar 30, 1994	9.38	9.50	9.00	9.25
782	NYSE	CAE	Tue, Mar 29, 1994	9.25	9.38	9.25	9.38
781	NYSE	CAE	Mon, Mar 28, 1994	9.00	9.75	9.00	9.00
780	NYSE	CAE	Fri, Mar 25, 1994	9.38	9.38	9.38	9.38
779	NYSE	CAE	Thu, Mar 24, 1994	9.31	9.31	9.00	9.00
778	NYSE	CAE	Wed, Mar 23, 1994	9.63	9.63	9.31	9.31
777	NYSE	CAE	Tue, Mar 22, 1994	9.38	9.38	9.31	9.31
776	NYSE	CAE	Mon, Mar 21, 1994	9.31	9.31	9.00	9.00
775	NYSE	CAE	Fri, Mar 18, 1994	9.38	9.38	9.00	9.38
774	NYSE	CAE	Thu, Mar 17, 1994	9.25	9.38	9.25	9.38
773	NYSE	CAE	Wed, Mar 16, 1994	8.88	9.50	8.88	9.19
772	NYSE	CAE	Tue, Mar 15, 1994	9.50	9.50	9.31	9.31
771	NYSE	CAE	Mon, Mar 14, 1994	8.88	9.13	8.88	9.13
770	NYSE	CAE	Fri, Mar 11, 1994	9.25	9.75	8.88	9.00
769	NYSE	CAE	Thu, Mar 10, 1994	9.88	9.88	9.88	9.88
768	NYSE	CAE	Wed, Mar 9, 1994	9.56	9.56	9.56	9.56
767	NYSE	CAE	Tue, Mar 8, 1994	9.38	9.56	9.25	9.56
766	NYSE	CAE	Mon, Mar 7, 1994	10.13	10.13	9.38	9.38
765	NYSE	CAE	Fri, Mar 4, 1994	10.13	10.13	9.50	9.50
764	NYSE	CAE	Thu, Mar 3, 1994	9.50	9.56	9.50	9.56
763	NYSE	CAE	Wed, Mar 2, 1994	9.69	9.88	9.69	9.88
762	NYSE	CAE	Tue, Mar 1, 1994	9.88	10.25	9.88	10.25
761	NYSE	CAE	Mon, Feb 28, 1994	10.25	10.25	10.25	10.25
760	NYSE	CAE	Fri, Feb 25, 1994	9.69	9.69	9.63	9.63
759	NYSE	CAE	Thu, Feb 24, 1994	9.88	10.25	9.63	9.63
758	NYSE	CAE	Wed, Feb 23, 1994	10.63	10.63	10.00	10.00
757	NYSE	CAE	Tue, Feb 22, 1994	9.88	9.88	9.88	9.88
756	NYSE	CAE	Fri, Feb 18, 1994	9.88	10.63	9.88	10.25
755	NYSE	CAE	Wed, Feb 16, 1994	10.25	10.38	10.19	10.38
754	NYSE	CAE	Tue, Feb 15, 1994	10.25	10.25	9.94	10.25
753	NYSE	CAE	Mon, Feb 14, 1994	10.00	10.13	10.00	10.13
752	NYSE	CAE	Fri, Feb 11, 1994	10.31	10.31	10.00	10.13
751	NYSE	CAE	Thu, Feb 10, 1994	10.56	10.56	10.38	10.38
750	NYSE	CAE	Wed, Feb 9, 1994	10.50	10.75	10.25	10.63
749	NYSE	CAE	Tue, Feb 8, 1994	10.38	10.38	10.38	10.38
748	NYSE	CAE	Fri, Feb 4, 1994	10.00	10.50	10.00	10.50
747	NYSE	CAE	Wed, Feb 2, 1994	10.63	10.63	10.00	10.00
746	NYSE	CAE	Tue, Feb 1, 1994	10.38	10.63	10.38	10.63
745	NYSE	CAE	Mon, Jan 31, 1994	10.50	10.50	10.50	10.50
744	NYSE	CAE	Fri, Jan 28, 1994	10.50	10.50	10.50	10.50
743	NYSE	CAE	Thu, Jan 27, 1994	10.44	10.44	10.25	10.25
742	NYSE	CAE	Wed, Jan 26, 1994	10.50	10.50	10.00	10.00
741	NYSE	CAE	Tue, Jan 25, 1994	10.38	10.44	10.38	10.44
740	NYSE	CAE	Mon, Jan 24, 1994	10.13	10.38	9.75	10.00
739	NYSE	CAE	Fri, Jan 21, 1994	9.63	9.63	9.63	9.63
738	NYSE	CAE	Thu, Jan 20, 1994	9.75	9.75	9.63	9.63
737	NYSE	CAE	Wed, Jan 19, 1994	9.50	9.50	9.50	9.50
736	NYSE	CAE	Tue, Jan 18, 1994	10.00	10.00	9.75	9.88
735	NYSE	CAE	Mon, Jan 17, 1994	10.25	10.25	9.75	9.75
734	NYSE	CAE	Fri, Jan 14, 1994	10.25	10.25	9.50	9.81
733	NYSE	CAE	Thu, Jan 13, 1994	10.25	10.25	10.25	10.25
732	NYSE	CAE	Wed, Jan 12, 1994	9.75	9.88	9.75	9.88
731	NYSE	CAE	Tue, Jan 11, 1994	10.25	10.25	10.19	10.19
730	NYSE	CAE	Mon, Jan 10, 1994	9.50	10.25	9.50	9.88
729	NYSE	CAE	Fri, Jan 7, 1994	9.63	10.00	9.63	10.00
728	NYSE	CAE	Thu, Jan 6, 1994	8.88	10.00	8.88	9.25
727	NYSE	CAE	Wed, Jan 5, 1994	9.00	9.00	9.00	9.00
726	NYSE	CAE	Tue, Jan 4, 1994	9.13	9.50	9.13	9.50
725	NYSE	CAE	Mon, Jan 3, 1994	9.13	9.13	9.13	9.13
724	NYSE	CAE	Fri, Dec 31, 1993	9.00	9.75	9.00	9.75
723	NYSE	CAE	Thu, Dec 30, 1993	9.63	9.63	9.63	9.63
722	NYSE	CAE	Wed, Dec 29, 1993	9.63	9.63	9.63	9.63
721	NYSE	CAE	Tue, Dec 28, 1993	9.63	9.63	9.63	9.63
720	NYSE	CAE	Mon, Dec 27, 1993	9.31	9.63	9.31	9.63
719	NYSE	CAE	Thu, Dec 23, 1993	9.13	9.63	9.13	9.63
718	NYSE	CAE	Wed, Dec 22, 1993	9.19	9.63	9.00	9.63
717	NYSE	CAE	Tue, Dec 21, 1993	9.38	9.63	9.00	9.00
716	NYSE	CAE	Mon, Dec 20, 1993	9.75	10.00	9.38	9.88
715	NYSE	CAE	Fri, Dec 17, 1993	9.63	9.75	9.25	9.75
714	NYSE	CAE	Thu, Dec 16, 1993	9.50	9.63	9.38	9.63
713	NYSE	CAE	Wed, Dec 15, 1993	9.13	9.63	9.13	9.63
712	NYSE	CAE	Mon, Dec 13, 1993	9.13	9.44	9.13	9.44
711	NYSE	CAE	Fri, Dec 10, 1993	9.13	9.63	9.13	9.63
710	NYSE	CAE	Wed, Dec 8, 1993	9.75	9.75	9.44	9.75
709	NYSE	CAE	Tue, Dec 7, 1993	9.25	9.50	9.25	9.38
708	NYSE	CAE	Mon, Dec 6, 1993	9.50	9.94	9.25	9.25
707	NYSE	CAE	Fri, Dec 3, 1993	9.75	9.75	9.75	9.75
706	NYSE	CAE	Thu, Dec 2, 1993	9.75	10.06	9.75	10.06
705	NYSE	CAE	Wed, Dec 1, 1993	9.94	10.06	9.94	10.06
704	NYSE	CAE	Tue, Nov 30, 1993	10.50	10.50	9.88	10.31
703	NYSE	CAE	Mon, Nov 29, 1993	9.88	10.50	9.88	10.50
702	NYSE	CAE	Wed, Nov 24, 1993	9.88	9.88	9.88	9.88
701	NYSE	CAE	Tue, Nov 23, 1993	9.88	10.50	9.88	10.50
700	NYSE	CAE	Mon, Nov 22, 1993	9.88	10.19	9.88	10.19
699	NYSE	CAE	Fri, Nov 19, 1993	9.88	9.88	9.88	9.88
698	NYSE	CAE	Thu, Nov 18, 1993	9.88	9.88	9.88	9.88
697	NYSE	CAE	Wed, Nov 17, 1993	10.50	10.50	9.88	9.88
696	NYSE	CAE	Tue, Nov 16, 1993	9.88	10.50	9.88	10.50
695	NYSE	CAE	Mon, Nov 15, 1993	10.50	10.50	9.88	10.38
694	NYSE	CAE	Fri, Nov 12, 1993	10.13	10.50	10.13	10.50
693	NYSE	CAE	Thu, Nov 11, 1993	10.38	10.50	10.38	10.50
692	NYSE	CAE	Wed, Nov 10, 1993	9.88	9.88	9.88	9.88
691	NYSE	CAE	Tue, Nov 9, 1993	10.00	10.00	9.63	9.75
690	NYSE	CAE	Mon, Nov 8, 1993	9.69	10.00	9.69	10.00
689	NYSE	CAE	Fri, Nov 5, 1993	10.00	10.00	10.00	10.00
688	NYSE	CAE	Thu, Nov 4, 1993	9.69	10.00	9.56	9.56
687	NYSE	CAE	Tue, Nov 2, 1993	9.81	10.00	9.81	10.00
686	NYSE	CAE	Mon, Nov 1, 1993	9.63	9.63	9.56	9.63
685	NYSE	CAE	Thu, Oct 28, 1993	9.63	9.88	9.50	9.50
684	NYSE	CAE	Wed, Oct 27, 1993	9.38	9.38	9.38	9.38
683	NYSE	CAE	Tue, Oct 26, 1993	9.44	9.50	9.44	9.50
682	NYSE	CAE	Mon, Oct 25, 1993	9.31	9.31	9.31	9.31
681	NYSE	CAE	Fri, Oct 22, 1993	9.44	9.50	9.38	9.38
680	NYSE	CAE	Wed, Oct 20, 1993	9.63	9.63	9.63	9.63
679	NYSE	CAE	Tue, Oct 19, 1993	9.88	9.88	9.19	9.19
678	NYSE	CAE	Mon, Oct 18, 1993	9.50	9.94	9.50	9.94
677	NYSE	CAE	Fri, Oct 15, 1993	10.00	10.00	10.00	10.00
676	NYSE	CAE	Thu, Oct 14, 1993	9.63	10.00	9.63	10.00
675	NYSE	CAE	Wed, Oct 13, 1993	9.88	10.00	9.88	9.88
674	NYSE	CAE	Mon, Oct 11, 1993	10.00	10.00	10.00	10.00
673	NYSE	CAE	Thu, Oct 7, 1993	10.00	10.13	10.00	10.13
672	NYSE	CAE	Tue, Oct 5, 1993	9.81	10.25	9.81	9.81
671	NYSE	CAE	Mon, Oct 4, 1993	10.19	10.38	10.19	10.38
670	NYSE	CAE	Fri, Oct 1, 1993	9.94	10.38	9.94	10.25
669	NYSE	CAE	Thu, Sep 30, 1993	10.38	10.38	10.25	10.25
668	NYSE	CAE	Wed, Sep 29, 1993	10.38	10.38	10.38	10.38
667	NYSE	CAE	Tue, Sep 28, 1993	9.94	10.13	9.88	10.13
666	NYSE	CAE	Fri, Sep 24, 1993	9.75	10.13	9.44	10.13
665	NYSE	CAE	Thu, Sep 23, 1993	10.00	10.13	9.13	9.75
664	NYSE	CAE	Wed, Sep 22, 1993	9.75	10.25	9.75	9.75
663	NYSE	CAE	Tue, Sep 21, 1993	9.63	9.75	9.63	9.75
662	NYSE	CAE	Mon, Sep 20, 1993	9.88	10.25	9.50	10.25
661	NYSE	CAE	Fri, Sep 17, 1993	10.00	10.63	9.88	9.88
660	NYSE	CAE	Thu, Sep 16, 1993	10.25	10.63	10.13	10.25
659	NYSE	CAE	Fri, Sep 10, 1993	10.50	10.50	10.25	10.44
658	NYSE	CAE	Thu, Sep 9, 1993	10.50	10.63	10.13	10.63
657	NYSE	CAE	Wed, Sep 8, 1993	11.25	11.25	10.50	10.50
656	NYSE	CAE	Tue, Sep 7, 1993	10.88	10.88	10.88	10.88
655	NYSE	CAE	Fri, Sep 3, 1993	10.50	11.25	10.50	10.50
654	NYSE	CAE	Thu, Sep 2, 1993	10.63	10.88	10.50	10.75
653	NYSE	CAE	Mon, Aug 30, 1993	10.50	11.00	10.50	10.50
652	NYSE	CAE	Fri, Aug 27, 1993	10.50	10.50	10.50	10.50
651	NYSE	CAE	Thu, Aug 26, 1993	11.38	11.38	11.38	11.38
650	NYSE	CAE	Wed, Aug 25, 1993	11.38	11.38	10.63	11.13
649	NYSE	CAE	Tue, Aug 24, 1993	11.00	11.38	10.63	10.63
648	NYSE	CAE	Mon, Aug 23, 1993	11.38	11.38	11.38	11.38
647	NYSE	CAE	Wed, Aug 18, 1993	11.25	11.25	11.13	11.13
646	NYSE	CAE	Tue, Aug 17, 1993	11.88	11.88	11.13	11.88
645	NYSE	CAE	Mon, Aug 16, 1993	11.13	11.13	11.13	11.13
644	NYSE	CAE	Fri, Aug 13, 1993	11.56	11.56	11.56	11.56
643	NYSE	CAE	Wed, Aug 11, 1993	12.00	12.00	12.00	12.00
642	NYSE	CAE	Tue, Aug 10, 1993	11.63	11.63	11.63	11.63
641	NYSE	CAE	Mon, Aug 9, 1993	11.50	11.50	11.50	11.50
640	NYSE	CAE	Thu, Aug 5, 1993	11.50	11.75	11.50	11.75
639	NYSE	CAE	Wed, Aug 4, 1993	12.13	12.13	11.50	11.50
638	NYSE	CAE	Tue, Aug 3, 1993	11.50	11.50	11.50	11.50
637	NYSE	CAE	Mon, Aug 2, 1993	12.06	12.06	12.06	12.06
636	NYSE	CAE	Thu, Jul 29, 1993	11.50	11.50	11.50	11.50
635	NYSE	CAE	Wed, Jul 28, 1993	11.50	11.63	11.50	11.63
634	NYSE	CAE	Mon, Jul 26, 1993	11.50	11.75	11.50	11.50
633	NYSE	CAE	Fri, Jul 23, 1993	11.50	11.63	11.50	11.50
632	NYSE	CAE	Thu, Jul 22, 1993	11.50	11.50	11.50	11.50
631	NYSE	CAE	Wed, Jul 21, 1993	11.50	11.50	11.50	11.50
630	NYSE	CAE	Tue, Jul 20, 1993	11.50	11.63	11.50	11.50
629	NYSE	CAE	Mon, Jul 19, 1993	11.38	11.50	11.38	11.50
628	NYSE	CAE	Fri, Jul 16, 1993	11.00	12.13	11.00	12.13
627	NYSE	CAE	Thu, Jul 15, 1993	10.88	11.50	10.88	11.50
626	NYSE	CAE	Wed, Jul 14, 1993	11.38	11.38	10.75	10.75
625	NYSE	CAE	Tue, Jul 13, 1993	11.00	11.00	10.63	10.81
624	NYSE	CAE	Mon, Jul 12, 1993	10.25	10.88	10.25	10.88
623	NYSE	CAE	Fri, Jul 9, 1993	10.88	10.88	10.25	10.75
622	NYSE	CAE	Thu, Jul 8, 1993	10.25	10.25	10.25	10.25
621	NYSE	CAE	Wed, Jul 7, 1993	10.50	10.50	10.25	10.25
620	NYSE	CAE	Tue, Jul 6, 1993	10.63	10.88	10.63	10.88
619	NYSE	CAE	Fri, Jul 2, 1993	10.00	10.50	9.88	9.94
618	NYSE	CAE	Thu, Jul 1, 1993	9.88	10.25	9.88	9.88
617	NYSE	CAE	Wed, Jun 30, 1993	9.88	10.06	9.88	9.88
616	NYSE	CAE	Tue, Jun 29, 1993	9.88	10.38	9.88	9.88
615	NYSE	CAE	Mon, Jun 28, 1993	10.25	10.25	10.25	10.25
614	NYSE	CAE	Fri, Jun 25, 1993	10.06	10.13	10.06	10.13
613	NYSE	CAE	Thu, Jun 24, 1993	10.38	10.38	9.75	9.75
612	NYSE	CAE	Wed, Jun 23, 1993	10.13	10.63	10.13	10.38
611	NYSE	CAE	Tue, Jun 22, 1993	10.00	10.75	10.00	10.75
610	NYSE	CAE	Mon, Jun 21, 1993	10.38	10.75	10.25	10.38
609	NYSE	CAE	Fri, Jun 18, 1993	10.44	10.44	10.44	10.44
608	NYSE	CAE	Thu, Jun 17, 1993	10.50	10.50	10.13	10.13
607	NYSE	CAE	Wed, Jun 16, 1993	10.50	10.50	10.50	10.50
606	NYSE	CAE	Tue, Jun 15, 1993	10.50	10.50	10.50	10.50
605	NYSE	CAE	Thu, Jun 10, 1993	10.50	10.50	10.50	10.50
604	NYSE	CAE	Wed, Jun 9, 1993	10.00	10.00	9.75	9.88
603	NYSE	CAE	Tue, Jun 8, 1993	9.75	9.75	9.75	9.75
602	NYSE	CAE	Mon, Jun 7, 1993	9.75	9.75	9.75	9.75
601	NYSE	CAE	Fri, Jun 4, 1993	9.75	9.75	9.75	9.75
600	NYSE	CAE	Thu, Jun 3, 1993	9.75	10.38	9.75	10.38
599	NYSE	CAE	Wed, Jun 2, 1993	10.50	10.50	10.00	10.50
598	NYSE	CAE	Tue, Jun 1, 1993	10.13	10.25	10.06	10.06
597	NYSE	CAE	Fri, May 28, 1993	9.63	10.13	9.63	10.13
596	NYSE	CAE	Thu, May 27, 1993	9.63	10.13	9.63	10.13
595	NYSE	CAE	Wed, May 26, 1993	10.13	10.13	9.63	9.94
594	NYSE	CAE	Tue, May 25, 1993	10.13	10.13	9.63	9.63
593	NYSE	CAE	Mon, May 24, 1993	10.13	10.13	10.13	10.13
592	NYSE	CAE	Thu, May 20, 1993	9.75	10.13	9.63	9.63
591	NYSE	CAE	Wed, May 19, 1993	9.75	9.88	9.63	9.63
590	NYSE	CAE	Tue, May 18, 1993	9.63	10.13	9.63	9.63
589	NYSE	CAE	Mon, May 17, 1993	9.88	9.88	9.63	9.63
588	NYSE	CAE	Fri, May 14, 1993	9.63	9.88	9.63	9.88
587	NYSE	CAE	Thu, May 13, 1993	10.13	10.13	10.13	10.13
586	NYSE	CAE	Wed, May 12, 1993	9.63	9.63	9.63	9.63
585	NYSE	CAE	Tue, May 11, 1993	10.13	10.13	10.13	10.13
584	NYSE	CAE	Mon, May 10, 1993	9.63	9.63	9.63	9.63
583	NYSE	CAE	Thu, May 6, 1993	10.13	10.13	9.81	10.13
582	NYSE	CAE	Wed, May 5, 1993	10.00	10.13	9.75	10.13
581	NYSE	CAE	Tue, May 4, 1993	9.63	9.63	9.63	9.63
580	NYSE	CAE	Mon, May 3, 1993	9.50	10.00	9.50	9.75
579	NYSE	CAE	Fri, Apr 30, 1993	9.63	9.75	9.25	9.25
578	NYSE	CAE	Thu, Apr 29, 1993	9.50	9.75	9.50	9.75
577	NYSE	CAE	Wed, Apr 28, 1993	9.50	10.00	9.50	9.50
576	NYSE	CAE	Tue, Apr 27, 1993	9.50	10.00	9.50	10.00
575	NYSE	CAE	Mon, Apr 26, 1993	9.56	10.25	9.56	10.25
574	NYSE	CAE	Thu, Apr 22, 1993	9.63	9.63	9.63	9.63
573	NYSE	CAE	Wed, Apr 21, 1993	10.25	10.25	9.88	9.88
572	NYSE	CAE	Tue, Apr 20, 1993	10.19	10.19	9.88	9.88
571	NYSE	CAE	Mon, Apr 19, 1993	10.38	10.38	10.00	10.00
570	NYSE	CAE	Fri, Apr 16, 1993	10.50	10.50	10.00	10.13
569	NYSE	CAE	Wed, Apr 14, 1993	10.00	10.50	10.00	10.50
568	NYSE	CAE	Tue, Apr 13, 1993	10.38	10.63	9.88	10.25
567	NYSE	CAE	Mon, Apr 12, 1993	11.00	11.00	11.00	11.00
566	NYSE	CAE	Thu, Apr 8, 1993	10.38	10.38	10.38	10.38
565	NYSE	CAE	Wed, Apr 7, 1993	11.00	11.00	10.38	10.38
564	NYSE	CAE	Tue, Apr 6, 1993	10.75	10.88	10.50	10.50
563	NYSE	CAE	Mon, Apr 5, 1993	10.00	11.00	10.00	11.00
562	NYSE	CAE	Fri, Apr 2, 1993	10.00	10.00	9.63	10.00
561	NYSE	CAE	Thu, Apr 1, 1993	10.00	10.13	9.75	9.88
560	NYSE	CAE	Wed, Mar 31, 1993	10.13	10.25	10.06	10.25
559	NYSE	CAE	Tue, Mar 30, 1993	9.88	10.25	9.88	10.00
558	NYSE	CAE	Mon, Mar 29, 1993	9.88	10.00	9.88	10.00
557	NYSE	CAE	Tue, Mar 23, 1993	10.00	10.00	9.75	9.88
556	NYSE	CAE	Fri, Mar 19, 1993	9.88	10.13	9.75	9.88
555	NYSE	CAE	Thu, Mar 18, 1993	10.13	10.25	9.88	9.88
554	NYSE	CAE	Wed, Mar 17, 1993	10.63	10.63	10.63	10.63
553	NYSE	CAE	Tue, Mar 16, 1993	10.63	10.63	10.13	10.13
552	NYSE	CAE	Fri, Mar 12, 1993	10.75	10.75	10.25	10.38
551	NYSE	CAE	Thu, Mar 11, 1993	11.50	11.50	11.13	11.13
550	NYSE	CAE	Tue, Mar 9, 1993	11.75	11.88	11.75	11.88
549	NYSE	CAE	Mon, Mar 8, 1993	11.63	12.00	11.63	11.88
548	NYSE	CAE	Thu, Mar 4, 1993	11.63	11.63	11.63	11.63
547	NYSE	CAE	Wed, Mar 3, 1993	11.38	11.75	11.38	11.75
546	NYSE	CAE	Tue, Mar 2, 1993	11.00	11.63	11.00	11.63
545	NYSE	CAE	Mon, Mar 1, 1993	11.00	11.19	11.00	11.19
544	NYSE	CAE	Fri, Feb 26, 1993	10.88	10.88	10.88	10.88
543	NYSE	CAE	Thu, Feb 25, 1993	10.88	11.00	10.88	11.00
542	NYSE	CAE	Wed, Feb 24, 1993	10.81	11.00	10.75	11.00
541	NYSE	CAE	Tue, Feb 23, 1993	10.00	10.88	10.00	10.81
540	NYSE	CAE	Fri, Feb 19, 1993	10.38	10.38	9.88	10.13
539	NYSE	CAE	Thu, Feb 18, 1993	9.88	9.88	9.88	9.88
538	NYSE	CAE	Wed, Feb 17, 1993	10.00	10.13	9.88	10.13
537	NYSE	CAE	Tue, Feb 16, 1993	10.75	10.75	10.00	10.00
536	NYSE	CAE	Fri, Feb 12, 1993	10.75	10.94	10.75	10.75
535	NYSE	CAE	Thu, Feb 11, 1993	10.88	11.00	10.88	11.00
534	NYSE	CAE	Wed, Feb 10, 1993	11.00	11.00	11.00	11.00
533	NYSE	CAE	Tue, Feb 9, 1993	10.75	10.75	10.75	10.75
532	NYSE	CAE	Fri, Feb 5, 1993	11.00	11.00	10.88	11.00
531	NYSE	CAE	Thu, Feb 4, 1993	11.00	11.00	11.00	11.00
530	NYSE	CAE	Wed, Feb 3, 1993	10.75	11.13	10.75	11.00
529	NYSE	CAE	Tue, Feb 2, 1993	10.56	10.56	10.38	10.50
528	NYSE	CAE	Fri, Jan 29, 1993	11.06	11.06	10.88	10.88
527	NYSE	CAE	Thu, Jan 28, 1993	10.88	11.00	10.88	11.00
526	NYSE	CAE	Wed, Jan 27, 1993	11.75	11.75	11.13	11.13
525	NYSE	CAE	Mon, Jan 25, 1993	11.63	11.63	11.63	11.63
524	NYSE	CAE	Fri, Jan 22, 1993	11.25	11.44	11.25	11.44
523	NYSE	CAE	Thu, Jan 21, 1993	11.00	11.38	11.00	11.38
522	NYSE	CAE	Tue, Jan 19, 1993	11.00	11.00	10.88	10.88
521	NYSE	CAE	Mon, Jan 18, 1993	10.63	10.75	10.63	10.63
520	NYSE	CAE	Fri, Jan 15, 1993	10.00	10.38	9.88	10.25
519	NYSE	CAE	Wed, Jan 13, 1993	9.88	10.13	9.88	10.13
518	NYSE	CAE	Tue, Jan 12, 1993	9.75	10.00	9.75	9.75
517	NYSE	CAE	Mon, Jan 11, 1993	9.88	9.94	9.75	9.94
516	NYSE	CAE	Fri, Jan 8, 1993	10.00	10.00	9.75	9.75
515	NYSE	CAE	Thu, Jan 7, 1993	11.13	11.13	10.00	10.00
514	NYSE	CAE	Wed, Jan 6, 1993	10.75	10.75	10.75	10.75
513	NYSE	CAE	Tue, Jan 5, 1993	11.00	11.00	10.75	10.81
512	NYSE	CAE	Mon, Jan 4, 1993	11.25	11.38	11.00	11.00
511	NYSE	CAE	Wed, Dec 30, 1992	11.81	11.81	11.38	11.44
510	NYSE	CAE	Tue, Dec 29, 1992	12.13	12.13	12.13	12.13
509	NYSE	CAE	Mon, Dec 28, 1992	12.25	12.25	11.88	12.00
508	NYSE	CAE	Wed, Dec 23, 1992	12.13	12.13	11.88	11.88
507	NYSE	CAE	Tue, Dec 22, 1992	12.13	12.25	11.75	12.00
506	NYSE	CAE	Mon, Dec 21, 1992	12.00	12.00	12.00	12.00
505	NYSE	CAE	Fri, Dec 18, 1992	11.63	11.75	11.63	11.75
504	NYSE	CAE	Thu, Dec 17, 1992	11.63	12.00	11.63	11.63
503	NYSE	CAE	Wed, Dec 16, 1992	11.63	11.75	11.63	11.75
502	NYSE	CAE	Tue, Dec 15, 1992	11.63	11.81	11.63	11.81
501	NYSE	CAE	Mon, Dec 14, 1992	11.63	11.63	11.63	11.63
500	NYSE	CAE	Thu, Dec 10, 1992	11.63	11.75	11.63	11.75
499	NYSE	CAE	Wed, Dec 9, 1992	11.75	11.75	11.63	11.75
498	NYSE	CAE	Tue, Dec 8, 1992	12.25	12.25	11.75	11.75
497	NYSE	CAE	Mon, Dec 7, 1992	11.38	12.25	11.38	12.00
496	NYSE	CAE	Fri, Dec 4, 1992	11.38	11.38	11.00	11.38
495	NYSE	CAE	Thu, Dec 3, 1992	11.38	11.38	11.38	11.38
494	NYSE	CAE	Wed, Dec 2, 1992	11.00	11.38	10.88	10.88
493	NYSE	CAE	Tue, Dec 1, 1992	11.00	11.38	11.00	11.06
492	NYSE	CAE	Mon, Nov 30, 1992	11.31	11.50	11.13	11.13
491	NYSE	CAE	Fri, Nov 27, 1992	11.13	11.38	11.13	11.13
490	NYSE	CAE	Wed, Nov 25, 1992	11.38	11.50	11.13	11.50
489	NYSE	CAE	Tue, Nov 24, 1992	11.25	11.25	11.25	11.25
488	NYSE	CAE	Mon, Nov 23, 1992	10.88	11.13	10.88	11.00
487	NYSE	CAE	Fri, Nov 20, 1992	11.00	11.00	10.94	11.00
486	NYSE	CAE	Thu, Nov 19, 1992	10.50	10.81	10.50	10.75
485	NYSE	CAE	Wed, Nov 18, 1992	10.75	10.81	10.50	10.63
484	NYSE	CAE	Tue, Nov 17, 1992	10.50	10.88	10.50	10.88
483	NYSE	CAE	Mon, Nov 16, 1992	10.88	10.88	10.50	10.50
482	NYSE	CAE	Fri, Nov 13, 1992	10.88	10.94	10.88	10.94
481	NYSE	CAE	Wed, Nov 11, 1992	10.75	10.75	10.75	10.75
480	NYSE	CAE	Tue, Nov 10, 1992	11.13	11.25	11.00	11.25
479	NYSE	CAE	Mon, Nov 9, 1992	11.69	11.69	11.25	11.25
478	NYSE	CAE	Fri, Nov 6, 1992	11.25	11.75	11.13	11.63
477	NYSE	CAE	Thu, Nov 5, 1992	11.00	11.31	11.00	11.13
476	NYSE	CAE	Wed, Nov 4, 1992	10.81	10.81	10.81	10.81
475	NYSE	CAE	Tue, Nov 3, 1992	10.38	10.75	10.38	10.69
474	NYSE	CAE	Mon, Nov 2, 1992	10.63	10.75	10.50	10.75
473	NYSE	CAE	Fri, Oct 30, 1992	10.38	10.63	10.25	10.63
472	NYSE	CAE	Thu, Oct 29, 1992	10.00	10.38	10.00	10.38
471	NYSE	CAE	Wed, Oct 28, 1992	9.50	9.75	9.50	9.75
470	NYSE	CAE	Tue, Oct 27, 1992	9.00	9.38	9.00	9.25
469	NYSE	CAE	Mon, Oct 26, 1992	9.00	9.00	9.00	9.00
468	NYSE	CAE	Fri, Oct 23, 1992	9.25	9.25	9.00	9.25
467	NYSE	CAE	Thu, Oct 22, 1992	9.25	9.25	9.06	9.06
466	NYSE	CAE	Wed, Oct 21, 1992	9.00	9.25	8.88	9.13
465	NYSE	CAE	Tue, Oct 20, 1992	9.25	9.25	9.25	9.25
464	NYSE	CAE	Fri, Oct 16, 1992	9.00	9.00	9.00	9.00
463	NYSE	CAE	Thu, Oct 15, 1992	9.13	9.13	9.00	9.00
462	NYSE	CAE	Tue, Oct 13, 1992	8.88	9.25	8.88	9.13
461	NYSE	CAE	Mon, Oct 12, 1992	9.25	9.25	9.00	9.00
460	NYSE	CAE	Fri, Oct 9, 1992	9.06	9.13	9.00	9.00
459	NYSE	CAE	Thu, Oct 8, 1992	9.25	9.25	8.88	9.25
458	NYSE	CAE	Wed, Oct 7, 1992	9.38	9.38	9.13	9.25
457	NYSE	CAE	Tue, Oct 6, 1992	9.38	9.88	9.38	9.88
456	NYSE	CAE	Fri, Oct 2, 1992	9.38	9.38	9.38	9.38
455	NYSE	CAE	Thu, Oct 1, 1992	9.63	9.63	9.50	9.50
454	NYSE	CAE	Wed, Sep 30, 1992	9.38	9.50	9.38	9.38
453	NYSE	CAE	Tue, Sep 29, 1992	9.50	9.50	9.50	9.50
452	NYSE	CAE	Mon, Sep 28, 1992	9.50	10.00	9.38	9.38
451	NYSE	CAE	Fri, Sep 25, 1992	10.00	10.00	10.00	10.00
450	NYSE	CAE	Thu, Sep 24, 1992	10.00	10.00	10.00	10.00
449	NYSE	CAE	Wed, Sep 23, 1992	9.63	10.00	9.63	10.00
448	NYSE	CAE	Tue, Sep 22, 1992	10.00	10.00	9.75	10.00
447	NYSE	CAE	Mon, Sep 21, 1992	10.00	10.00	10.00	10.00
446	NYSE	CAE	Thu, Sep 17, 1992	10.00	10.00	10.00	10.00
445	NYSE	CAE	Wed, Sep 16, 1992	10.00	10.00	10.00	10.00
444	NYSE	CAE	Mon, Sep 14, 1992	10.38	10.38	10.19	10.19
443	NYSE	CAE	Fri, Sep 11, 1992	10.25	10.38	10.00	10.00
442	NYSE	CAE	Thu, Sep 10, 1992	9.50	10.13	9.50	10.06
441	NYSE	CAE	Wed, Sep 9, 1992	9.63	9.75	9.63	9.75
440	NYSE	CAE	Tue, Sep 8, 1992	9.38	9.38	9.38	9.38
439	NYSE	CAE	Fri, Sep 4, 1992	9.38	9.50	9.38	9.50
438	NYSE	CAE	Thu, Sep 3, 1992	9.75	9.75	9.56	9.56
437	NYSE	CAE	Tue, Sep 1, 1992	9.75	9.75	9.50	9.56
436	NYSE	CAE	Mon, Aug 31, 1992	9.50	9.50	9.50	9.50
435	NYSE	CAE	Fri, Aug 28, 1992	9.50	9.88	9.50	9.88
434	NYSE	CAE	Thu, Aug 27, 1992	9.88	9.88	9.69	9.75
433	NYSE	CAE	Wed, Aug 26, 1992	9.63	9.75	9.38	9.38
432	NYSE	CAE	Tue, Aug 25, 1992	10.00	10.13	9.88	10.13
431	NYSE	CAE	Fri, Aug 21, 1992	10.63	10.63	10.63	10.63
430	NYSE	CAE	Thu, Aug 20, 1992	10.63	10.63	10.63	10.63
429	NYSE	CAE	Tue, Aug 18, 1992	10.63	10.63	10.13	10.13
428	NYSE	CAE	Mon, Aug 17, 1992	10.50	10.63	10.25	10.44
427	NYSE	CAE	Fri, Aug 14, 1992	10.31	10.31	10.31	10.31
426	NYSE	CAE	Thu, Aug 13, 1992	10.50	10.50	10.50	10.50
425	NYSE	CAE	Wed, Aug 12, 1992	10.63	10.63	10.25	10.50
424	NYSE	CAE	Tue, Aug 11, 1992	10.63	10.75	10.63	10.75
423	NYSE	CAE	Mon, Aug 10, 1992	10.63	10.63	10.63	10.63
422	NYSE	CAE	Fri, Aug 7, 1992	10.63	10.88	10.63	10.88
421	NYSE	CAE	Thu, Aug 6, 1992	10.63	10.75	10.63	10.75
420	NYSE	CAE	Wed, Aug 5, 1992	10.63	10.75	10.63	10.63
419	NYSE	CAE	Tue, Aug 4, 1992	10.75	10.75	10.75	10.75
418	NYSE	CAE	Mon, Aug 3, 1992	10.81	10.81	10.81	10.81
417	NYSE	CAE	Fri, Jul 31, 1992	10.63	10.63	10.63	10.63
416	NYSE	CAE	Thu, Jul 30, 1992	10.63	10.63	10.63	10.63
415	NYSE	CAE	Tue, Jul 28, 1992	10.88	10.88	10.88	10.88
414	NYSE	CAE	Mon, Jul 27, 1992	10.63	10.69	10.63	10.69
413	NYSE	CAE	Fri, Jul 24, 1992	10.63	11.00	10.50	10.88
412	NYSE	CAE	Thu, Jul 23, 1992	10.38	10.38	10.00	10.38
411	NYSE	CAE	Wed, Jul 22, 1992	10.19	10.38	10.19	10.38
410	NYSE	CAE	Tue, Jul 21, 1992	9.88	9.88	9.88	9.88
409	NYSE	CAE	Thu, Jul 16, 1992	10.25	10.25	10.25	10.25
408	NYSE	CAE	Wed, Jul 15, 1992	10.13	10.25	9.88	10.00
407	NYSE	CAE	Tue, Jul 14, 1992	9.88	9.88	9.88	9.88
406	NYSE	CAE	Mon, Jul 13, 1992	10.38	10.38	10.38	10.38
405	NYSE	CAE	Fri, Jul 10, 1992	10.25	10.25	10.00	10.00
404	NYSE	CAE	Thu, Jul 9, 1992	10.13	10.38	9.88	10.38
403	NYSE	CAE	Wed, Jul 8, 1992	9.88	9.88	9.75	9.75
402	NYSE	CAE	Tue, Jul 7, 1992	9.50	9.88	9.38	9.88
401	NYSE	CAE	Mon, Jul 6, 1992	9.63	9.63	9.63	9.63
400	NYSE	CAE	Thu, Jul 2, 1992	9.88	9.88	9.75	9.75
399	NYSE	CAE	Wed, Jul 1, 1992	9.88	9.88	9.88	9.88
398	NYSE	CAE	Tue, Jun 30, 1992	10.19	10.19	10.00	10.00
397	NYSE	CAE	Mon, Jun 29, 1992	10.19	10.19	10.00	10.00
396	NYSE	CAE	Fri, Jun 26, 1992	10.25	10.38	10.00	10.38
395	NYSE	CAE	Thu, Jun 25, 1992	10.50	10.50	10.50	10.50
394	NYSE	CAE	Wed, Jun 24, 1992	10.63	10.63	10.38	10.63
393	NYSE	CAE	Tue, Jun 23, 1992	10.63	10.63	10.50	10.50
392	NYSE	CAE	Mon, Jun 22, 1992	10.63	10.63	10.25	10.50
391	NYSE	CAE	Fri, Jun 19, 1992	10.75	10.75	10.50	10.56
390	NYSE	CAE	Fri, Jun 12, 1992	10.75	10.75	10.50	10.56
389	NYSE	CAE	Thu, Jun 11, 1992	10.38	10.38	10.38	10.38
388	NYSE	CAE	Wed, Jun 10, 1992	10.75	10.75	10.75	10.75
387	NYSE	CAE	Mon, Jun 8, 1992	10.38	10.50	10.38	10.50
386	NYSE	CAE	Fri, Jun 5, 1992	10.38	10.50	10.38	10.50
385	NYSE	CAE	Thu, Jun 4, 1992	10.63	10.63	10.63	10.63
384	NYSE	CAE	Wed, Jun 3, 1992	10.63	10.63	10.63	10.63
383	NYSE	CAE	Tue, Jun 2, 1992	10.25	10.25	10.25	10.25
382	NYSE	CAE	Mon, Jun 1, 1992	10.25	10.25	10.25	10.25
381	NYSE	CAE	Fri, May 29, 1992	10.25	10.44	10.25	10.25
380	NYSE	CAE	Thu, May 28, 1992	10.25	10.63	9.88	10.25
379	NYSE	CAE	Wed, May 27, 1992	9.88	10.25	9.88	9.88
378	NYSE	CAE	Tue, May 26, 1992	9.88	9.88	9.88	9.88
377	NYSE	CAE	Fri, May 22, 1992	9.88	10.13	9.88	10.13
376	NYSE	CAE	Thu, May 21, 1992	10.00	10.00	9.75	9.94
375	NYSE	CAE	Wed, May 20, 1992	10.63	10.75	10.25	10.25
374	NYSE	CAE	Tue, May 19, 1992	10.75	10.81	10.63	10.63
373	NYSE	CAE	Mon, May 18, 1992	10.75	10.75	10.75	10.75
372	NYSE	CAE	Fri, May 15, 1992	11.13	11.13	11.13	11.13
371	NYSE	CAE	Thu, May 14, 1992	11.00	11.00	10.75	10.75
370	NYSE	CAE	Wed, May 13, 1992	11.13	11.38	11.00	11.00
369	NYSE	CAE	Tue, May 12, 1992	11.00	11.50	11.00	11.13
368	NYSE	CAE	Mon, May 11, 1992	11.00	11.00	10.63	10.88
367	NYSE	CAE	Fri, May 8, 1992	11.00	11.00	10.63	11.00
366	NYSE	CAE	Thu, May 7, 1992	11.00	11.00	11.00	11.00
365	NYSE	CAE	Wed, May 6, 1992	11.00	11.00	11.00	11.00
364	NYSE	CAE	Tue, May 5, 1992	10.81	10.81	10.81	10.81
363	NYSE	CAE	Mon, May 4, 1992	10.63	10.75	10.63	10.63
362	NYSE	CAE	Fri, May 1, 1992	11.00	11.00	10.81	11.00
361	NYSE	CAE	Thu, Apr 30, 1992	10.75	10.88	10.63	10.63
360	NYSE	CAE	Wed, Apr 29, 1992	10.63	10.75	10.38	10.75
359	NYSE	CAE	Tue, Apr 28, 1992	10.63	11.00	10.63	11.00
358	NYSE	CAE	Mon, Apr 27, 1992	11.00	11.00	10.63	10.63
357	NYSE	CAE	Fri, Apr 24, 1992	10.88	11.00	10.50	11.00
356	NYSE	CAE	Thu, Apr 23, 1992	10.69	10.75	10.50	10.50
355	NYSE	CAE	Wed, Apr 22, 1992	10.88	10.88	10.63	10.75
354	NYSE	CAE	Tue, Apr 21, 1992	10.75	10.75	10.38	10.75
353	NYSE	CAE	Mon, Apr 20, 1992	10.75	10.75	10.38	10.38
352	NYSE	CAE	Thu, Apr 16, 1992	10.75	10.75	10.38	10.50
351	NYSE	CAE	Wed, Apr 15, 1992	10.50	10.75	10.50	10.50
350	NYSE	CAE	Tue, Apr 14, 1992	10.50	10.50	10.50	10.50
349	NYSE	CAE	Mon, Apr 13, 1992	10.50	10.75	10.50	10.75
348	NYSE	CAE	Fri, Apr 10, 1992	10.63	10.88	10.38	10.75
347	NYSE	CAE	Thu, Apr 9, 1992	11.13	11.13	10.50	10.63
346	NYSE	CAE	Tue, Apr 7, 1992	11.25	11.25	10.75	10.75
345	NYSE	CAE	Mon, Apr 6, 1992	10.75	10.75	10.75	10.75
344	NYSE	CAE	Fri, Apr 3, 1992	10.75	11.25	10.75	11.25
343	NYSE	CAE	Thu, Apr 2, 1992	11.13	11.13	11.13	11.13
342	NYSE	CAE	Wed, Apr 1, 1992	11.00	11.00	11.00	11.00
341	NYSE	CAE	Tue, Mar 31, 1992	10.88	11.00	10.88	11.00
340	NYSE	CAE	Mon, Mar 30, 1992	10.75	11.00	10.75	10.88
339	NYSE	CAE	Fri, Mar 27, 1992	10.75	11.00	10.75	11.00
338	NYSE	CAE	Thu, Mar 26, 1992	11.50	11.50	11.13	11.25
337	NYSE	CAE	Wed, Mar 25, 1992	12.00	12.00	12.00	12.00
336	NYSE	CAE	Mon, Mar 23, 1992	11.75	11.75	11.50	11.50
335	NYSE	CAE	Fri, Mar 20, 1992	11.50	11.88	11.50	11.88
334	NYSE	CAE	Thu, Mar 19, 1992	11.63	11.75	11.38	11.50
333	NYSE	CAE	Wed, Mar 18, 1992	11.00	11.50	11.00	11.50
332	NYSE	CAE	Tue, Mar 17, 1992	11.00	11.25	11.00	11.25
331	NYSE	CAE	Wed, Mar 11, 1992	11.00	11.25	11.00	11.25
330	NYSE	CAE	Tue, Mar 10, 1992	11.06	11.06	10.88	10.88
329	NYSE	CAE	Mon, Mar 9, 1992	11.25	11.25	10.88	10.88
328	NYSE	CAE	Fri, Mar 6, 1992	11.19	11.31	11.19	11.25
327	NYSE	CAE	Wed, Mar 4, 1992	11.00	11.00	11.00	11.00
326	NYSE	CAE	Tue, Mar 3, 1992	11.00	11.38	11.00	11.38
325	NYSE	CAE	Mon, Mar 2, 1992	11.50	11.50	11.00	11.00
324	NYSE	CAE	Thu, Feb 27, 1992	11.25	11.50	11.25	11.50
323	NYSE	CAE	Tue, Feb 25, 1992	11.75	11.75	11.50	11.50
322	NYSE	CAE	Mon, Feb 24, 1992	11.63	12.00	11.50	11.63
321	NYSE	CAE	Fri, Feb 21, 1992	11.25	11.50	11.25	11.25
320	NYSE	CAE	Thu, Feb 20, 1992	11.13	11.50	11.13	11.50
319	NYSE	CAE	Wed, Feb 19, 1992	11.25	11.25	11.25	11.25
318	NYSE	CAE	Tue, Feb 18, 1992	11.50	11.50	11.13	11.50
317	NYSE	CAE	Fri, Feb 14, 1992	10.88	11.50	10.88	11.50
316	NYSE	CAE	Thu, Feb 13, 1992	11.00	11.38	10.88	10.88
315	NYSE	CAE	Wed, Feb 12, 1992	11.00	11.00	11.00	11.00
314	NYSE	CAE	Tue, Feb 11, 1992	10.63	10.63	10.63	10.63
313	NYSE	CAE	Mon, Feb 10, 1992	10.38	10.38	10.38	10.38
312	NYSE	CAE	Fri, Feb 7, 1992	10.38	10.50	10.38	10.38
311	NYSE	CAE	Thu, Feb 6, 1992	10.38	10.38	10.38	10.38
310	NYSE	CAE	Wed, Feb 5, 1992	10.44	10.50	10.38	10.50
309	NYSE	CAE	Tue, Feb 4, 1992	10.81	10.88	10.38	10.38
308	NYSE	CAE	Mon, Feb 3, 1992	10.63	10.81	10.63	10.75
307	NYSE	CAE	Fri, Jan 31, 1992	10.63	10.81	10.63	10.63
306	NYSE	CAE	Thu, Jan 30, 1992	10.38	10.75	10.38	10.63
305	NYSE	CAE	Wed, Jan 29, 1992	10.31	10.31	10.13	10.13
304	NYSE	CAE	Tue, Jan 28, 1992	10.50	10.50	10.50	10.50
303	NYSE	CAE	Mon, Jan 27, 1992	10.38	10.38	10.38	10.38
302	NYSE	CAE	Thu, Jan 23, 1992	10.13	10.50	10.13	10.25
301	NYSE	CAE	Tue, Jan 21, 1992	10.13	10.50	10.13	10.50
300	NYSE	CAE	Mon, Jan 20, 1992	10.13	10.44	10.13	10.44
299	NYSE	CAE	Fri, Jan 17, 1992	9.75	10.38	9.75	10.13
298	NYSE	CAE	Thu, Jan 16, 1992	10.13	10.13	9.75	9.75
297	NYSE	CAE	Wed, Jan 15, 1992	9.75	9.75	9.75	9.75
296	NYSE	CAE	Tue, Jan 14, 1992	9.88	9.88	9.88	9.88
295	NYSE	CAE	Mon, Jan 13, 1992	9.81	9.81	9.75	9.75
294	NYSE	CAE	Fri, Jan 10, 1992	10.00	10.13	9.88	9.88
293	NYSE	CAE	Thu, Jan 9, 1992	10.00	10.25	10.00	10.13
292	NYSE	CAE	Wed, Jan 8, 1992	10.00	10.00	10.00	10.00
291	NYSE	CAE	Tue, Jan 7, 1992	10.25	10.25	10.00	10.06
290	NYSE	CAE	Mon, Jan 6, 1992	10.25	10.25	10.25	10.25
289	NYSE	CAE	Fri, Jan 3, 1992	10.25	10.63	10.25	10.44
288	NYSE	CAE	Thu, Jan 2, 1992	10.13	10.50	10.13	10.50
287	NYSE	CAE	Tue, Dec 31, 1991	10.38	10.50	10.13	10.38
286	NYSE	CAE	Mon, Dec 30, 1991	9.50	10.50	9.25	10.38
285	NYSE	CAE	Fri, Dec 27, 1991	9.25	9.25	9.25	9.25
284	NYSE	CAE	Tue, Dec 24, 1991	9.25	9.50	9.25	9.50
283	NYSE	CAE	Mon, Dec 23, 1991	9.25	9.31	9.25	9.25
282	NYSE	CAE	Fri, Dec 20, 1991	9.25	9.38	9.25	9.38
281	NYSE	CAE	Thu, Dec 19, 1991	9.13	9.13	9.13	9.13
280	NYSE	CAE	Wed, Dec 18, 1991	9.38	9.38	9.13	9.13
279	NYSE	CAE	Mon, Dec 16, 1991	9.19	9.31	9.13	9.31
278	NYSE	CAE	Fri, Dec 13, 1991	9.50	9.50	9.13	9.13
277	NYSE	CAE	Thu, Dec 12, 1991	9.25	9.25	9.25	9.25
276	NYSE	CAE	Tue, Dec 10, 1991	9.25	9.38	9.25	9.38
275	NYSE	CAE	Fri, Dec 6, 1991	9.13	9.50	9.13	9.38
274	NYSE	CAE	Thu, Dec 5, 1991	9.13	9.50	9.13	9.50
273	NYSE	CAE	Tue, Dec 3, 1991	9.13	9.13	9.13	9.13
272	NYSE	CAE	Mon, Dec 2, 1991	9.25	9.50	9.13	9.50
271	NYSE	CAE	Wed, Nov 27, 1991	9.25	9.25	9.25	9.25
270	NYSE	CAE	Tue, Nov 26, 1991	9.50	9.50	9.13	9.25
269	NYSE	CAE	Mon, Nov 25, 1991	9.50	9.63	9.50	9.50
268	NYSE	CAE	Fri, Nov 22, 1991	9.75	9.75	9.50	9.63
267	NYSE	CAE	Wed, Nov 20, 1991	9.75	9.75	9.75	9.75
266	NYSE	CAE	Tue, Nov 19, 1991	9.75	9.75	9.75	9.75
265	NYSE	CAE	Mon, Nov 18, 1991	10.25	10.25	9.75	9.75
264	NYSE	CAE	Fri, Nov 15, 1991	10.00	10.25	9.81	10.25
263	NYSE	CAE	Thu, Nov 14, 1991	10.13	10.13	10.13	10.13
262	NYSE	CAE	Wed, Nov 13, 1991	10.00	10.25	10.00	10.00
261	NYSE	CAE	Tue, Nov 12, 1991	10.00	10.25	10.00	10.25
260	NYSE	CAE	Mon, Nov 11, 1991	9.75	9.88	9.75	9.88
259	NYSE	CAE	Fri, Nov 8, 1991	9.00	9.75	9.00	9.75
258	NYSE	CAE	Thu, Nov 7, 1991	9.19	9.25	9.06	9.25
257	NYSE	CAE	Wed, Nov 6, 1991	9.00	9.13	9.00	9.06
256	NYSE	CAE	Tue, Nov 5, 1991	9.25	9.25	9.00	9.00
255	NYSE	CAE	Mon, Nov 4, 1991	9.00	9.00	9.00	9.00
254	NYSE	CAE	Fri, Nov 1, 1991	9.25	9.25	9.00	9.00
253	NYSE	CAE	Thu, Oct 31, 1991	9.25	9.25	9.00	9.25
252	NYSE	CAE	Wed, Oct 30, 1991	9.00	9.13	9.00	9.00
251	NYSE	CAE	Tue, Oct 29, 1991	9.00	9.19	9.00	9.19
250	NYSE	CAE	Mon, Oct 28, 1991	9.13	9.25	9.00	9.13
249	NYSE	CAE	Fri, Oct 25, 1991	9.00	9.25	9.00	9.25
248	NYSE	CAE	Thu, Oct 24, 1991	9.38	9.38	9.06	9.06
247	NYSE	CAE	Wed, Oct 23, 1991	9.75	10.13	9.38	9.38
246	NYSE	CAE	Tue, Oct 22, 1991	10.13	10.13	9.75	10.13
245	NYSE	CAE	Mon, Oct 21, 1991	9.75	10.13	9.75	10.13
244	NYSE	CAE	Thu, Oct 17, 1991	10.13	10.13	9.75	10.00
243	NYSE	CAE	Wed, Oct 16, 1991	10.13	10.13	9.75	10.13
242	NYSE	CAE	Tue, Oct 15, 1991	9.94	9.94	9.75	9.75
241	NYSE	CAE	Fri, Oct 11, 1991	9.75	9.75	9.75	9.75
240	NYSE	CAE	Thu, Oct 10, 1991	9.75	9.94	9.75	9.81
239	NYSE	CAE	Tue, Oct 8, 1991	9.75	10.13	9.75	10.13
238	NYSE	CAE	Fri, Oct 4, 1991	9.75	10.13	9.75	10.13
237	NYSE	CAE	Thu, Oct 3, 1991	9.75	9.94	9.75	9.94
236	NYSE	CAE	Wed, Oct 2, 1991	9.75	10.13	9.75	9.94
235	NYSE	CAE	Tue, Oct 1, 1991	9.63	9.88	9.50	9.88
234	NYSE	CAE	Mon, Sep 30, 1991	9.13	9.63	9.13	9.63
233	NYSE	CAE	Fri, Sep 27, 1991	9.13	9.13	9.13	9.13
232	NYSE	CAE	Thu, Sep 26, 1991	9.13	9.13	9.13	9.13
231	NYSE	CAE	Wed, Sep 25, 1991	9.13	9.13	9.13	9.13
230	NYSE	CAE	Fri, Sep 20, 1991	9.13	9.50	9.13	9.13
229	NYSE	CAE	Thu, Sep 19, 1991	9.13	9.38	9.13	9.38
228	NYSE	CAE	Wed, Sep 18, 1991	9.00	9.38	9.00	9.19
227	NYSE	CAE	Mon, Sep 16, 1991	9.00	9.19	9.00	9.19
226	NYSE	CAE	Fri, Sep 13, 1991	9.00	9.25	9.00	9.25
225	NYSE	CAE	Thu, Sep 12, 1991	9.00	9.25	9.00	9.00
224	NYSE	CAE	Wed, Sep 11, 1991	9.00	9.00	9.00	9.00
223	NYSE	CAE	Tue, Sep 10, 1991	9.00	9.00	9.00	9.00
222	NYSE	CAE	Mon, Sep 9, 1991	9.00	9.38	9.00	9.38
221	NYSE	CAE	Fri, Sep 6, 1991	9.00	9.00	9.00	9.00
220	NYSE	CAE	Thu, Sep 5, 1991	9.13	9.25	9.00	9.00
219	NYSE	CAE	Wed, Sep 4, 1991	9.00	9.38	9.00	9.19
218	NYSE	CAE	Tue, Sep 3, 1991	9.00	9.00	9.00	9.00
217	NYSE	CAE	Fri, Aug 30, 1991	8.88	9.25	8.88	9.00
216	NYSE	CAE	Thu, Aug 29, 1991	9.13	9.13	9.13	9.13
215	NYSE	CAE	Wed, Aug 28, 1991	9.13	9.13	9.13	9.13
214	NYSE	CAE	Tue, Aug 27, 1991	9.00	9.13	9.00	9.00
213	NYSE	CAE	Mon, Aug 26, 1991	8.88	9.00	8.88	9.00
212	NYSE	CAE	Fri, Aug 23, 1991	8.88	8.88	8.63	8.63
211	NYSE	CAE	Thu, Aug 22, 1991	8.38	8.88	8.38	8.63
210	NYSE	CAE	Wed, Aug 21, 1991	8.38	8.63	8.38	8.63
209	NYSE	CAE	Tue, Aug 20, 1991	8.50	8.50	8.38	8.38
208	NYSE	CAE	Mon, Aug 19, 1991	8.13	8.50	8.13	8.25
207	NYSE	CAE	Fri, Aug 16, 1991	9.25	9.25	8.63	8.63
206	NYSE	CAE	Thu, Aug 15, 1991	9.00	9.13	9.00	9.06
205	NYSE	CAE	Wed, Aug 14, 1991	9.00	9.00	9.00	9.00
204	NYSE	CAE	Tue, Aug 13, 1991	9.00	9.00	9.00	9.00
203	NYSE	CAE	Mon, Aug 12, 1991	8.88	8.88	8.88	8.88
202	NYSE	CAE	Fri, Aug 9, 1991	9.06	9.06	9.00	9.06
201	NYSE	CAE	Thu, Aug 8, 1991	8.94	9.13	8.88	8.94
200	NYSE	CAE	Wed, Aug 7, 1991	8.88	8.88	8.88	8.88
199	NYSE	CAE	Tue, Aug 6, 1991	9.13	9.13	8.88	8.88
198	NYSE	CAE	Mon, Aug 5, 1991	8.88	9.25	8.88	9.00
197	NYSE	CAE	Fri, Aug 2, 1991	8.88	8.88	8.88	8.88
196	NYSE	CAE	Wed, Jul 31, 1991	9.13	9.13	8.88	8.88
195	NYSE	CAE	Tue, Jul 30, 1991	9.06	9.13	8.88	9.13
194	NYSE	CAE	Thu, Jul 25, 1991	9.00	9.00	9.00	9.00
193	NYSE	CAE	Wed, Jul 24, 1991	8.75	9.00	8.75	9.00
192	NYSE	CAE	Tue, Jul 23, 1991	8.75	9.00	8.75	9.00
191	NYSE	CAE	Mon, Jul 22, 1991	9.00	9.00	8.75	8.75
190	NYSE	CAE	Fri, Jul 19, 1991	8.81	8.81	8.81	8.81
189	NYSE	CAE	Thu, Jul 18, 1991	8.88	8.88	8.88	8.88
188	NYSE	CAE	Wed, Jul 17, 1991	8.63	8.63	8.63	8.63
187	NYSE	CAE	Tue, Jul 16, 1991	9.00	9.00	8.63	8.63
186	NYSE	CAE	Mon, Jul 15, 1991	8.38	8.63	8.38	8.63
185	NYSE	CAE	Fri, Jul 12, 1991	8.25	8.25	8.25	8.25
184	NYSE	CAE	Thu, Jul 11, 1991	8.25	8.25	8.25	8.25
183	NYSE	CAE	Wed, Jul 10, 1991	8.38	8.63	8.25	8.25
182	NYSE	CAE	Mon, Jul 8, 1991	8.38	8.38	8.38	8.38
181	NYSE	CAE	Fri, Jul 5, 1991	8.38	8.38	8.38	8.38
180	NYSE	CAE	Wed, Jul 3, 1991	8.75	8.75	8.50	8.50
179	NYSE	CAE	Tue, Jul 2, 1991	9.13	9.13	8.81	8.81
178	NYSE	CAE	Mon, Jul 1, 1991	8.88	9.00	8.88	9.00
177	NYSE	CAE	Fri, Jun 28, 1991	8.94	9.06	8.88	9.00
176	NYSE	CAE	Thu, Jun 27, 1991	9.13	9.13	9.00	9.00
175	NYSE	CAE	Wed, Jun 26, 1991	9.13	9.13	9.13	9.13
174	NYSE	CAE	Tue, Jun 25, 1991	9.13	9.13	9.13	9.13
173	NYSE	CAE	Mon, Jun 24, 1991	9.25	9.44	9.19	9.25
172	NYSE	CAE	Fri, Jun 21, 1991	9.38	9.63	9.38	9.50
171	NYSE	CAE	Thu, Jun 20, 1991	9.38	9.50	9.38	9.38
170	NYSE	CAE	Wed, Jun 19, 1991	9.75	9.75	9.38	9.50
169	NYSE	CAE	Tue, Jun 18, 1991	9.38	9.75	9.38	9.75
168	NYSE	CAE	Fri, Jun 14, 1991	9.88	9.88	9.50	9.50
167	NYSE	CAE	Thu, Jun 13, 1991	9.50	9.50	9.50	9.50
166	NYSE	CAE	Wed, Jun 12, 1991	9.88	9.88	9.88	9.88
165	NYSE	CAE	Tue, Jun 11, 1991	9.88	9.88	9.50	9.88
164	NYSE	CAE	Fri, Jun 7, 1991	9.50	9.50	9.50	9.50
163	NYSE	CAE	Thu, Jun 6, 1991	9.50	9.50	9.50	9.50
162	NYSE	CAE	Wed, Jun 5, 1991	9.75	9.75	9.50	9.63
161	NYSE	CAE	Tue, Jun 4, 1991	9.38	9.63	9.13	9.63
160	NYSE	CAE	Mon, Jun 3, 1991	9.38	9.38	9.13	9.13
159	NYSE	CAE	Fri, May 31, 1991	9.38	9.38	9.38	9.38
158	NYSE	CAE	Thu, May 30, 1991	9.00	9.38	8.63	9.38
157	NYSE	CAE	Tue, May 28, 1991	9.00	9.00	9.00	9.00
156	NYSE	CAE	Fri, May 24, 1991	9.00	9.00	8.63	8.69
155	NYSE	CAE	Thu, May 23, 1991	8.88	9.00	8.63	9.00
154	NYSE	CAE	Wed, May 22, 1991	9.13	9.13	9.00	9.13
153	NYSE	CAE	Tue, May 21, 1991	9.63	9.63	9.13	9.25
152	NYSE	CAE	Mon, May 20, 1991	9.75	9.75	9.75	9.75
151	NYSE	CAE	Fri, May 17, 1991	9.75	10.13	9.75	10.13
150	NYSE	CAE	Thu, May 16, 1991	9.88	9.88	9.75	9.75
149	NYSE	CAE	Wed, May 15, 1991	9.88	10.13	9.88	9.88
148	NYSE	CAE	Tue, May 14, 1991	9.88	10.25	9.88	10.25
147	NYSE	CAE	Mon, May 13, 1991	9.88	10.25	9.88	10.25
146	NYSE	CAE	Fri, May 10, 1991	10.06	10.25	10.00	10.25
145	NYSE	CAE	Thu, May 9, 1991	10.13	10.25	10.00	10.00
144	NYSE	CAE	Wed, May 8, 1991	9.88	10.25	9.88	10.13
143	NYSE	CAE	Tue, May 7, 1991	10.00	10.25	9.88	9.88
142	NYSE	CAE	Mon, May 6, 1991	10.38	10.38	10.00	10.00
141	NYSE	CAE	Fri, May 3, 1991	10.25	10.38	10.25	10.38
140	NYSE	CAE	Thu, May 2, 1991	10.38	10.38	10.25	10.31
139	NYSE	CAE	Wed, May 1, 1991	10.13	10.38	10.13	10.38
138	NYSE	CAE	Tue, Apr 30, 1991	10.25	10.25	10.13	10.19
137	NYSE	CAE	Mon, Apr 29, 1991	10.25	10.38	10.00	10.31
136	NYSE	CAE	Thu, Apr 25, 1991	10.13	10.13	10.00	10.00
135	NYSE	CAE	Wed, Apr 24, 1991	9.75	10.13	9.75	10.13
134	NYSE	CAE	Tue, Apr 23, 1991	9.75	10.00	9.75	9.75
133	NYSE	CAE	Mon, Apr 22, 1991	9.75	10.00	9.75	10.00
132	NYSE	CAE	Fri, Apr 19, 1991	9.75	9.88	9.75	9.88
131	NYSE	CAE	Thu, Apr 18, 1991	9.75	9.75	9.75	9.75
130	NYSE	CAE	Wed, Apr 17, 1991	9.75	9.75	9.75	9.75
129	NYSE	CAE	Tue, Apr 16, 1991	9.88	10.00	9.63	9.75
128	NYSE	CAE	Mon, Apr 15, 1991	10.00	10.00	9.63	9.75
127	NYSE	CAE	Fri, Apr 12, 1991	9.75	9.75	9.75	9.75
126	NYSE	CAE	Thu, Apr 11, 1991	9.63	9.63	9.63	9.63
125	NYSE	CAE	Wed, Apr 10, 1991	9.63	9.63	9.63	9.63
124	NYSE	CAE	Tue, Apr 9, 1991	10.00	10.00	10.00	10.00
123	NYSE	CAE	Mon, Apr 8, 1991	9.75	10.00	9.63	10.00
122	NYSE	CAE	Fri, Apr 5, 1991	9.88	9.88	9.88	9.88
121	NYSE	CAE	Thu, Apr 4, 1991	10.00	10.25	9.88	9.88
120	NYSE	CAE	Wed, Apr 3, 1991	10.25	10.25	10.00	10.06
119	NYSE	CAE	Tue, Apr 2, 1991	10.25	10.25	10.13	10.25
118	NYSE	CAE	Mon, Apr 1, 1991	9.63	10.25	9.63	10.19
117	NYSE	CAE	Thu, Mar 28, 1991	9.69	10.13	9.50	9.94
116	NYSE	CAE	Wed, Mar 27, 1991	9.75	9.75	9.50	9.50
115	NYSE	CAE	Tue, Mar 26, 1991	9.50	9.75	9.50	9.50
114	NYSE	CAE	Mon, Mar 25, 1991	9.50	9.75	9.50	9.75
113	NYSE	CAE	Fri, Mar 22, 1991	9.50	9.63	9.50	9.63
112	NYSE	CAE	Thu, Mar 21, 1991	9.50	9.75	9.50	9.75
111	NYSE	CAE	Wed, Mar 20, 1991	9.38	9.56	9.38	9.56
110	NYSE	CAE	Tue, Mar 19, 1991	9.38	9.75	9.38	9.75
109	NYSE	CAE	Mon, Mar 18, 1991	9.13	9.75	9.13	9.75
108	NYSE	CAE	Fri, Mar 15, 1991	9.13	9.25	9.13	9.25
107	NYSE	CAE	Thu, Mar 14, 1991	9.38	9.50	9.25	9.25
106	NYSE	CAE	Wed, Mar 13, 1991	9.63	9.63	9.38	9.38
105	NYSE	CAE	Tue, Mar 12, 1991	10.50	10.50	9.50	9.63
104	NYSE	CAE	Mon, Mar 11, 1991	10.63	10.88	10.50	10.88
103	NYSE	CAE	Fri, Mar 8, 1991	10.63	11.00	10.63	10.63
102	NYSE	CAE	Thu, Mar 7, 1991	10.88	10.88	10.50	10.63
101	NYSE	CAE	Wed, Mar 6, 1991	10.63	10.75	10.50	10.56
100	NYSE	CAE	Tue, Mar 5, 1991	10.63	10.88	10.63	10.63
99	NYSE	CAE	Mon, Mar 4, 1991	10.75	10.75	10.75	10.75
98	NYSE	CAE	Fri, Mar 1, 1991	10.88	11.00	10.75	10.88
97	NYSE	CAE	Thu, Feb 28, 1991	10.88	11.00	10.88	10.88
96	NYSE	CAE	Wed, Feb 27, 1991	10.88	11.00	10.88	10.88
95	NYSE	CAE	Tue, Feb 26, 1991	11.00	11.25	10.88	10.88
94	NYSE	CAE	Mon, Feb 25, 1991	11.00	11.25	10.88	11.13
93	NYSE	CAE	Fri, Feb 22, 1991	10.25	10.88	10.25	10.63
92	NYSE	CAE	Thu, Feb 21, 1991	9.75	10.63	9.75	10.50
91	NYSE	CAE	Wed, Feb 20, 1991	9.56	9.88	9.38	9.75
90	NYSE	CAE	Tue, Feb 19, 1991	9.38	9.63	9.38	9.63
89	NYSE	CAE	Fri, Feb 15, 1991	9.13	9.63	9.13	9.50
88	NYSE	CAE	Thu, Feb 14, 1991	9.13	9.38	9.13	9.38
87	NYSE	CAE	Wed, Feb 13, 1991	9.25	9.38	9.13	9.38
86	NYSE	CAE	Tue, Feb 12, 1991	9.25	9.38	9.13	9.13
85	NYSE	CAE	Mon, Feb 11, 1991	9.00	9.38	9.00	9.38
84	NYSE	CAE	Fri, Feb 8, 1991	9.13	9.38	8.88	9.25
83	NYSE	CAE	Thu, Feb 7, 1991	9.13	9.13	8.88	8.88
82	NYSE	CAE	Wed, Feb 6, 1991	9.25	9.25	9.00	9.19
81	NYSE	CAE	Tue, Feb 5, 1991	8.25	9.00	8.25	8.88
80	NYSE	CAE	Mon, Feb 4, 1991	8.50	8.50	8.50	8.50
79	NYSE	CAE	Thu, Jan 31, 1991	8.25	8.50	8.13	8.50
78	NYSE	CAE	Wed, Jan 30, 1991	8.00	8.38	8.00	8.38
77	NYSE	CAE	Tue, Jan 29, 1991	8.25	8.38	8.13	8.38
76	NYSE	CAE	Fri, Jan 25, 1991	8.50	8.50	8.25	8.25
75	NYSE	CAE	Thu, Jan 24, 1991	8.13	8.38	8.13	8.38
74	NYSE	CAE	Wed, Jan 23, 1991	8.13	8.13	8.13	8.13
73	NYSE	CAE	Tue, Jan 22, 1991	7.75	8.06	7.75	8.00
72	NYSE	CAE	Mon, Jan 21, 1991	7.75	8.00	7.75	8.00
71	NYSE	CAE	Fri, Jan 18, 1991	7.88	8.13	7.88	8.13
70	NYSE	CAE	Thu, Jan 17, 1991	8.13	8.13	8.00	8.00
69	NYSE	CAE	Mon, Jan 14, 1991	7.88	8.13	7.75	8.13
68	NYSE	CAE	Fri, Jan 11, 1991	7.88	7.88	7.88	7.88
67	NYSE	CAE	Thu, Jan 10, 1991	8.13	8.25	8.13	8.25
66	NYSE	CAE	Wed, Jan 9, 1991	8.13	8.38	8.13	8.13
65	NYSE	CAE	Tue, Jan 8, 1991	8.13	8.31	8.13	8.13
64	NYSE	CAE	Mon, Jan 7, 1991	8.44	8.44	8.13	8.13
63	NYSE	CAE	Fri, Jan 4, 1991	8.00	8.38	7.94	8.38
62	NYSE	CAE	Thu, Jan 3, 1991	8.00	8.38	8.00	8.25
61	NYSE	CAE	Wed, Jan 2, 1991	7.88	8.25	7.88	7.94
60	NYSE	CAE	Mon, Dec 31, 1990	7.00	7.63	7.00	7.63
59	NYSE	CAE	Fri, Dec 28, 1990	7.00	7.13	7.00	7.00
58	NYSE	CAE	Wed, Dec 26, 1990	7.00	7.25	7.00	7.19
57	NYSE	CAE	Mon, Dec 24, 1990	7.06	7.13	7.00	7.00
56	NYSE	CAE	Fri, Dec 21, 1990	7.00	7.25	7.00	7.06
55	NYSE	CAE	Thu, Dec 20, 1990	7.00	7.00	7.00	7.00
54	NYSE	CAE	Wed, Dec 19, 1990	7.13	7.25	7.00	7.13
53	NYSE	CAE	Tue, Dec 18, 1990	7.06	7.13	7.00	7.13
52	NYSE	CAE	Mon, Dec 17, 1990	6.75	7.13	6.75	6.88
51	NYSE	CAE	Fri, Dec 14, 1990	6.38	7.00	6.38	6.88
50	NYSE	CAE	Thu, Dec 13, 1990	6.50	6.75	6.50	6.75
49	NYSE	CAE	Wed, Dec 12, 1990	6.25	6.63	6.25	6.63
48	NYSE	CAE	Tue, Dec 11, 1990	6.25	6.50	6.13	6.50
47	NYSE	CAE	Mon, Dec 10, 1990	6.13	6.25	6.00	6.13
46	NYSE	CAE	Fri, Dec 7, 1990	6.25	6.25	6.00	6.25
45	NYSE	CAE	Thu, Dec 6, 1990	6.13	6.25	6.00	6.13
44	NYSE	CAE	Wed, Dec 5, 1990	6.13	6.13	5.88	5.88
43	NYSE	CAE	Tue, Dec 4, 1990	5.75	6.00	5.75	6.00
42	NYSE	CAE	Mon, Dec 3, 1990	5.88	5.88	5.63	5.88
41	NYSE	CAE	Fri, Nov 30, 1990	5.75	5.88	5.63	5.88
40	NYSE	CAE	Thu, Nov 29, 1990	5.50	5.75	5.44	5.75
39	NYSE	CAE	Wed, Nov 28, 1990	5.88	6.13	5.38	5.50
38	NYSE	CAE	Tue, Nov 27, 1990	6.13	6.13	5.88	5.88
37	NYSE	CAE	Mon, Nov 26, 1990	5.88	6.13	5.88	6.13
36	NYSE	CAE	Fri, Nov 23, 1990	5.75	6.13	5.75	5.88
35	NYSE	CAE	Wed, Nov 21, 1990	6.38	6.38	5.88	6.13
34	NYSE	CAE	Tue, Nov 20, 1990	6.50	6.88	6.25	6.25
33	NYSE	CAE	Mon, Nov 19, 1990	6.88	6.88	6.50	6.50
32	NYSE	CAE	Fri, Nov 16, 1990	6.63	7.00	6.63	6.75
31	NYSE	CAE	Thu, Nov 15, 1990	7.00	7.00	6.63	6.69
30	NYSE	CAE	Wed, Nov 14, 1990	6.13	7.00	6.13	7.00
29	NYSE	CAE	Tue, Nov 13, 1990	6.13	6.50	6.13	6.50
28	NYSE	CAE	Mon, Nov 12, 1990	6.13	6.50	6.13	6.13
27	NYSE	CAE	Fri, Nov 9, 1990	6.13	6.25	6.13	6.25
26	NYSE	CAE	Thu, Nov 8, 1990	6.13	6.13	6.13	6.13
25	NYSE	CAE	Wed, Nov 7, 1990	6.38	6.50	6.13	6.13
24	NYSE	CAE	Tue, Nov 6, 1990	6.38	6.38	6.13	6.38
23	NYSE	CAE	Mon, Nov 5, 1990	6.25	6.50	6.13	6.13
22	NYSE	CAE	Fri, Nov 2, 1990	6.38	6.50	6.00	6.00
21	NYSE	CAE	Thu, Nov 1, 1990	6.63	6.63	6.50	6.50
20	NYSE	CAE	Wed, Oct 31, 1990	6.75	6.75	6.75	6.75
19	NYSE	CAE	Tue, Oct 30, 1990	6.88	6.88	6.75	6.88
18	NYSE	CAE	Mon, Oct 29, 1990	6.88	6.88	6.88	6.88
17	NYSE	CAE	Fri, Oct 26, 1990	6.94	6.94	6.94	6.94
16	NYSE	CAE	Thu, Oct 25, 1990	7.13	7.25	7.00	7.13
15	NYSE	CAE	Wed, Oct 24, 1990	7.13	7.13	7.13	7.13
14	NYSE	CAE	Mon, Oct 22, 1990	7.13	7.31	7.13	7.31
13	NYSE	CAE	Fri, Oct 19, 1990	7.13	7.13	7.13	7.13
12	NYSE	CAE	Thu, Oct 18, 1990	7.50	7.50	7.50	7.50
11	NYSE	CAE	Wed, Oct 17, 1990	7.13	7.13	7.13	7.13
10	NYSE	CAE	Tue, Oct 16, 1990	7.13	7.25	7.13	7.25
9	NYSE	CAE	Mon, Oct 15, 1990	7.13	7.13	7.13	7.13
8	NYSE	CAE	Fri, Oct 12, 1990	7.13	7.13	7.13	7.13
7	NYSE	CAE	Thu, Oct 11, 1990	7.13	7.50	7.13	7.50
6	NYSE	CAE	Wed, Oct 10, 1990	7.25	7.25	7.25	7.25
5	NYSE	CAE	Tue, Oct 9, 1990	7.50	7.50	7.25	7.38
4	NYSE	CAE	Mon, Oct 8, 1990	7.50	7.50	7.13	7.13
3	NYSE	CAE	Thu, Oct 4, 1990	7.13	7.50	7.13	7.13
2	NYSE	CAE	Wed, Oct 3, 1990	7.50	7.50	7.25	7.31
1	NYSE	CAE	Tue, Oct 2, 1990	7.13	7.50	7.13	7.50
#	Exchange	Symbol	Date	Open	High	Low	Close

CAE Inc. Ordinary Shares NYSE:CAE 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