Coca-Cola Europacific Partners plc - Ordinary Shares NASDAQ:CCEP Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	CCEP	Fri, Apr 19, 2024	67.07	67.64	66.57	67.58
7999	NASDAQ	CCEP	Thu, Apr 18, 2024	66.70	67.13	66.21	66.60
7998	NASDAQ	CCEP	Wed, Apr 17, 2024	66.92	66.96	65.94	66.35
7997	NASDAQ	CCEP	Tue, Apr 16, 2024	66.95	67.03	66.37	66.45
7996	NASDAQ	CCEP	Mon, Apr 15, 2024	68.53	68.59	66.62	67.08
7995	NASDAQ	CCEP	Fri, Apr 12, 2024	67.63	68.11	67.39	67.74
7994	NASDAQ	CCEP	Thu, Apr 11, 2024	67.62	68.35	67.31	67.89
7993	NASDAQ	CCEP	Wed, Apr 10, 2024	67.73	67.94	67.17	67.42
7992	NASDAQ	CCEP	Tue, Apr 9, 2024	68.66	68.66	67.19	68.50
7991	NASDAQ	CCEP	Mon, Apr 8, 2024	69.29	69.86	68.57	68.84
7990	NASDAQ	CCEP	Fri, Apr 5, 2024	68.59	69.74	68.34	69.29
7989	NASDAQ	CCEP	Thu, Apr 4, 2024	69.09	69.98	68.58	68.75
7988	NASDAQ	CCEP	Wed, Apr 3, 2024	69.00	69.67	68.62	68.95
7987	NASDAQ	CCEP	Tue, Apr 2, 2024	70.09	70.21	68.62	68.97
7986	NASDAQ	CCEP	Mon, Apr 1, 2024	70.37	70.46	69.25	69.29
7985	NASDAQ	CCEP	Thu, Mar 28, 2024	71.78	71.87	69.87	69.95
7984	NASDAQ	CCEP	Wed, Mar 27, 2024	71.93	72.31	71.28	71.50
7983	NASDAQ	CCEP	Tue, Mar 26, 2024	71.56	72.12	71.27	71.46
7982	NASDAQ	CCEP	Mon, Mar 25, 2024	71.32	71.83	70.99	71.54
7981	NASDAQ	CCEP	Fri, Mar 22, 2024	72.11	72.11	70.84	71.32
7980	NASDAQ	CCEP	Thu, Mar 21, 2024	72.00	72.58	71.33	71.38
7979	NASDAQ	CCEP	Wed, Mar 20, 2024	70.68	71.94	70.68	71.79
7978	NASDAQ	CCEP	Tue, Mar 19, 2024	71.45	71.52	70.70	70.95
7977	NASDAQ	CCEP	Mon, Mar 18, 2024	70.82	72.13	70.80	71.31
7976	NASDAQ	CCEP	Fri, Mar 15, 2024	71.74	71.84	70.74	70.92
7975	NASDAQ	CCEP	Thu, Mar 14, 2024	72.10	72.32	71.31	71.97
7974	NASDAQ	CCEP	Wed, Mar 13, 2024	71.77	72.67	71.55	72.07
7973	NASDAQ	CCEP	Tue, Mar 12, 2024	71.39	72.05	71.24	71.48
7972	NASDAQ	CCEP	Mon, Mar 11, 2024	70.71	71.64	70.47	71.52
7971	NASDAQ	CCEP	Fri, Mar 8, 2024	70.67	71.74	70.42	70.59
7970	NASDAQ	CCEP	Thu, Mar 7, 2024	69.51	70.62	69.48	70.56
7969	NASDAQ	CCEP	Wed, Mar 6, 2024	70.17	71.00	69.34	69.60
7968	NASDAQ	CCEP	Tue, Mar 5, 2024	69.59	70.18	69.08	69.49
7967	NASDAQ	CCEP	Mon, Mar 4, 2024	69.35	70.33	69.15	69.54
7966	NASDAQ	CCEP	Fri, Mar 1, 2024	68.53	69.74	68.24	69.40
7965	NASDAQ	CCEP	Thu, Feb 29, 2024	69.41	69.91	68.45	68.63
7964	NASDAQ	CCEP	Wed, Feb 28, 2024	70.47	70.47	69.18	69.60
7963	NASDAQ	CCEP	Tue, Feb 27, 2024	71.32	71.64	70.29	70.76
7962	NASDAQ	CCEP	Mon, Feb 26, 2024	68.58	71.71	68.58	71.69
7961	NASDAQ	CCEP	Fri, Feb 23, 2024	67.24	68.76	66.75	68.56
7960	NASDAQ	CCEP	Thu, Feb 22, 2024	68.28	68.88	67.98	68.62
7959	NASDAQ	CCEP	Wed, Feb 21, 2024	68.82	68.85	68.09	68.65
7958	NASDAQ	CCEP	Tue, Feb 20, 2024	67.87	68.78	67.60	68.34
7957	NASDAQ	CCEP	Fri, Feb 16, 2024	67.18	67.76	66.62	67.60
7956	NASDAQ	CCEP	Thu, Feb 15, 2024	66.64	67.24	66.30	67.22
7955	NASDAQ	CCEP	Wed, Feb 14, 2024	66.36	66.36	65.83	66.17
7954	NASDAQ	CCEP	Tue, Feb 13, 2024	66.97	67.18	65.77	66.27
7953	NASDAQ	CCEP	Mon, Feb 12, 2024	66.71	67.25	66.56	67.18
7952	NASDAQ	CCEP	Fri, Feb 9, 2024	67.03	67.16	65.93	67.15
7951	NASDAQ	CCEP	Thu, Feb 8, 2024	67.21	67.44	66.62	66.91
7950	NASDAQ	CCEP	Wed, Feb 7, 2024	68.24	68.24	66.88	67.00
7949	NASDAQ	CCEP	Tue, Feb 6, 2024	68.50	68.75	67.56	67.79
7948	NASDAQ	CCEP	Mon, Feb 5, 2024	69.13	69.19	68.33	68.48
7947	NASDAQ	CCEP	Fri, Feb 2, 2024	69.42	70.01	69.19	69.54
7946	NASDAQ	CCEP	Thu, Feb 1, 2024	69.00	70.01	68.61	70.01
7945	NASDAQ	CCEP	Wed, Jan 31, 2024	69.61	69.86	68.62	68.90
7944	NASDAQ	CCEP	Tue, Jan 30, 2024	68.83	69.21	68.60	69.14
7943	NASDAQ	CCEP	Mon, Jan 29, 2024	68.78	68.86	68.11	68.75
7942	NASDAQ	CCEP	Fri, Jan 26, 2024	68.36	69.06	68.28	68.84
7941	NASDAQ	CCEP	Thu, Jan 25, 2024	67.89	68.26	67.29	68.22
7940	NASDAQ	CCEP	Wed, Jan 24, 2024	67.69	67.97	67.31	67.55
7939	NASDAQ	CCEP	Tue, Jan 23, 2024	66.71	67.74	66.35	67.56
7938	NASDAQ	CCEP	Mon, Jan 22, 2024	67.40	67.84	66.91	67.11
7937	NASDAQ	CCEP	Fri, Jan 19, 2024	66.89	67.81	66.61	67.55
7936	NASDAQ	CCEP	Thu, Jan 18, 2024	66.23	66.68	65.74	66.65
7935	NASDAQ	CCEP	Wed, Jan 17, 2024	66.83	66.83	66.24	66.57
7934	NASDAQ	CCEP	Tue, Jan 16, 2024	66.98	67.34	66.72	67.26
7933	NASDAQ	CCEP	Fri, Jan 12, 2024	66.81	67.73	66.58	67.23
7932	NASDAQ	CCEP	Thu, Jan 11, 2024	64.96	65.67	64.75	65.55
7931	NASDAQ	CCEP	Wed, Jan 10, 2024	65.11	65.25	64.88	64.96
7930	NASDAQ	CCEP	Tue, Jan 9, 2024	65.45	65.66	64.89	65.11
7929	NASDAQ	CCEP	Mon, Jan 8, 2024	65.00	65.97	64.73	65.92
7928	NASDAQ	CCEP	Fri, Jan 5, 2024	65.20	65.41	64.25	64.61
7927	NASDAQ	CCEP	Thu, Jan 4, 2024	65.73	66.40	65.43	65.45
7926	NASDAQ	CCEP	Wed, Jan 3, 2024	67.00	67.00	65.76	65.76
7925	NASDAQ	CCEP	Tue, Jan 2, 2024	66.58	66.74	66.23	66.49
7924	NASDAQ	CCEP	Fri, Dec 29, 2023	66.42	66.94	66.14	66.74
7923	NASDAQ	CCEP	Thu, Dec 28, 2023	66.59	66.98	66.57	66.82
7922	NASDAQ	CCEP	Wed, Dec 27, 2023	66.21	66.74	66.00	66.74
7921	NASDAQ	CCEP	Tue, Dec 26, 2023	65.89	66.28	65.66	66.17
7920	NASDAQ	CCEP	Fri, Dec 22, 2023	65.47	66.23	65.40	65.94
7919	NASDAQ	CCEP	Thu, Dec 21, 2023	65.00	65.47	64.75	65.23
7918	NASDAQ	CCEP	Wed, Dec 20, 2023	64.98	65.27	64.44	64.47
7917	NASDAQ	CCEP	Tue, Dec 19, 2023	65.42	65.87	64.97	65.17
7916	NASDAQ	CCEP	Mon, Dec 18, 2023	64.73	65.26	64.02	65.15
7915	NASDAQ	CCEP	Fri, Dec 15, 2023	64.98	65.25	63.80	64.69
7914	NASDAQ	CCEP	Thu, Dec 14, 2023	64.76	65.50	64.65	64.93
7913	NASDAQ	CCEP	Wed, Dec 13, 2023	64.05	65.43	63.97	65.31
7912	NASDAQ	CCEP	Tue, Dec 12, 2023	63.60	64.52	62.93	64.20
7911	NASDAQ	CCEP	Mon, Dec 11, 2023	63.71	63.95	63.36	63.39
7910	NASDAQ	CCEP	Fri, Dec 8, 2023	63.58	63.89	63.21	63.41
7909	NASDAQ	CCEP	Thu, Dec 7, 2023	63.43	64.25	63.34	64.02
7908	NASDAQ	CCEP	Wed, Dec 6, 2023	62.31	63.69	62.00	63.63
7907	NASDAQ	CCEP	Tue, Dec 5, 2023	61.76	62.30	61.13	62.28
7906	NASDAQ	CCEP	Mon, Dec 4, 2023	61.33	62.14	60.90	62.00
7905	NASDAQ	CCEP	Fri, Dec 1, 2023	60.44	60.59	59.89	60.33
7904	NASDAQ	CCEP	Thu, Nov 30, 2023	59.60	60.68	59.31	60.64
7903	NASDAQ	CCEP	Wed, Nov 29, 2023	60.47	60.51	59.45	59.70
7902	NASDAQ	CCEP	Tue, Nov 28, 2023	60.25	60.56	59.34	60.04
7901	NASDAQ	CCEP	Mon, Nov 27, 2023	61.07	61.16	60.29	60.44
7900	NASDAQ	CCEP	Fri, Nov 24, 2023	61.07	61.51	61.03	61.24
7899	NASDAQ	CCEP	Wed, Nov 22, 2023	61.10	61.39	60.98	61.01
7898	NASDAQ	CCEP	Tue, Nov 21, 2023	61.20	61.34	60.77	60.81
7897	NASDAQ	CCEP	Mon, Nov 20, 2023	60.15	61.20	59.75	61.01
7896	NASDAQ	CCEP	Fri, Nov 17, 2023	60.11	60.14	59.65	60.08
7895	NASDAQ	CCEP	Thu, Nov 16, 2023	60.07	60.44	59.64	60.16
7894	NASDAQ	CCEP	Wed, Nov 15, 2023	61.43	61.56	60.78	61.53
7893	NASDAQ	CCEP	Tue, Nov 14, 2023	61.50	61.59	61.00	61.46
7892	NASDAQ	CCEP	Mon, Nov 13, 2023	60.35	61.49	60.35	61.07
7891	NASDAQ	CCEP	Fri, Nov 10, 2023	60.58	60.88	59.65	60.78
7890	NASDAQ	CCEP	Thu, Nov 9, 2023	61.25	61.32	60.44	60.63
7889	NASDAQ	CCEP	Wed, Nov 8, 2023	61.53	61.53	60.47	60.77
7888	NASDAQ	CCEP	Tue, Nov 7, 2023	60.64	61.45	60.51	61.40
7887	NASDAQ	CCEP	Mon, Nov 6, 2023	60.27	60.95	60.17	60.67
7886	NASDAQ	CCEP	Fri, Nov 3, 2023	60.86	61.42	60.47	60.47
7885	NASDAQ	CCEP	Thu, Nov 2, 2023	59.69	60.23	58.95	60.19
7884	NASDAQ	CCEP	Wed, Nov 1, 2023	57.62	59.71	57.48	59.44
7883	NASDAQ	CCEP	Tue, Oct 31, 2023	58.63	58.89	57.98	58.51
7882	NASDAQ	CCEP	Mon, Oct 30, 2023	58.40	58.73	58.25	58.45
7881	NASDAQ	CCEP	Fri, Oct 27, 2023	58.46	58.67	57.72	57.92
7880	NASDAQ	CCEP	Thu, Oct 26, 2023	58.82	59.34	58.54	58.64
7879	NASDAQ	CCEP	Wed, Oct 25, 2023	58.91	59.20	58.58	58.78
7878	NASDAQ	CCEP	Tue, Oct 24, 2023	58.27	59.00	58.01	58.66
7877	NASDAQ	CCEP	Mon, Oct 23, 2023	56.80	58.18	56.45	57.58
7876	NASDAQ	CCEP	Fri, Oct 20, 2023	57.67	58.05	56.94	57.12
7875	NASDAQ	CCEP	Thu, Oct 19, 2023	57.95	58.55	57.29	57.83
7874	NASDAQ	CCEP	Wed, Oct 18, 2023	58.59	58.84	57.81	57.82
7873	NASDAQ	CCEP	Tue, Oct 17, 2023	58.26	59.11	58.17	58.62
7872	NASDAQ	CCEP	Mon, Oct 16, 2023	57.89	58.80	57.78	58.33
7871	NASDAQ	CCEP	Fri, Oct 13, 2023	57.40	58.04	57.23	58.00
7870	NASDAQ	CCEP	Thu, Oct 12, 2023	58.27	58.28	57.08	57.75
7869	NASDAQ	CCEP	Wed, Oct 11, 2023	58.71	58.82	57.77	58.43
7868	NASDAQ	CCEP	Tue, Oct 10, 2023	58.23	59.03	58.04	58.73
7867	NASDAQ	CCEP	Mon, Oct 9, 2023	58.43	58.56	57.01	57.60
7866	NASDAQ	CCEP	Fri, Oct 6, 2023	57.90	59.12	56.28	58.88
7865	NASDAQ	CCEP	Thu, Oct 5, 2023	60.59	61.04	58.46	58.52
7864	NASDAQ	CCEP	Wed, Oct 4, 2023	59.87	61.21	59.79	61.18
7863	NASDAQ	CCEP	Tue, Oct 3, 2023	60.21	60.82	59.47	59.69
7862	NASDAQ	CCEP	Mon, Oct 2, 2023	62.14	62.14	60.59	61.01
7861	NASDAQ	CCEP	Fri, Sep 29, 2023	63.13	63.43	62.31	62.48
7860	NASDAQ	CCEP	Thu, Sep 28, 2023	62.50	63.28	62.36	62.80
7859	NASDAQ	CCEP	Wed, Sep 27, 2023	63.01	63.05	61.96	62.31
7858	NASDAQ	CCEP	Tue, Sep 26, 2023	62.75	62.86	62.25	62.67
7857	NASDAQ	CCEP	Mon, Sep 25, 2023	63.00	63.59	62.82	63.31
7856	NASDAQ	CCEP	Fri, Sep 22, 2023	63.19	63.90	63.08	63.52
7855	NASDAQ	CCEP	Thu, Sep 21, 2023	63.74	63.98	63.10	63.20
7854	NASDAQ	CCEP	Wed, Sep 20, 2023	63.35	64.25	63.24	64.13
7853	NASDAQ	CCEP	Tue, Sep 19, 2023	63.11	63.32	62.82	63.02
7852	NASDAQ	CCEP	Mon, Sep 18, 2023	62.82	63.39	62.55	63.17
7851	NASDAQ	CCEP	Fri, Sep 15, 2023	62.98	62.98	62.33	62.60
7850	NASDAQ	CCEP	Thu, Sep 14, 2023	62.10	63.29	61.95	63.12
7849	NASDAQ	CCEP	Wed, Sep 13, 2023	61.60	62.19	61.57	62.07
7848	NASDAQ	CCEP	Tue, Sep 12, 2023	61.74	62.20	61.48	61.76
7847	NASDAQ	CCEP	Mon, Sep 11, 2023	62.40	62.40	62.40	62.40
7846	NASDAQ	CCEP	Fri, Sep 8, 2023	61.22	61.52	61.02	61.33
7845	NASDAQ	CCEP	Thu, Sep 7, 2023	61.76	62.25	61.00	61.28
7844	NASDAQ	CCEP	Wed, Sep 6, 2023	61.94	62.43	61.77	61.98
7843	NASDAQ	CCEP	Tue, Sep 5, 2023	62.06	62.14	61.59	61.96
7842	NASDAQ	CCEP	Fri, Sep 1, 2023	63.82	64.11	62.06	62.32
7841	NASDAQ	CCEP	Thu, Aug 31, 2023	64.42	64.97	63.87	64.11
7840	NASDAQ	CCEP	Wed, Aug 30, 2023	64.33	64.88	64.33	64.62
7839	NASDAQ	CCEP	Tue, Aug 29, 2023	63.04	64.24	62.99	64.14
7838	NASDAQ	CCEP	Mon, Aug 28, 2023	63.49	63.58	62.68	62.84
7837	NASDAQ	CCEP	Fri, Aug 25, 2023	63.17	63.56	62.82	63.48
7836	NASDAQ	CCEP	Thu, Aug 24, 2023	62.99	63.70	62.77	62.84
7835	NASDAQ	CCEP	Wed, Aug 23, 2023	62.79	63.22	62.55	62.86
7834	NASDAQ	CCEP	Tue, Aug 22, 2023	61.92	62.84	61.64	62.75
7833	NASDAQ	CCEP	Mon, Aug 21, 2023	62.74	62.78	61.96	62.16
7832	NASDAQ	CCEP	Fri, Aug 18, 2023	62.17	62.69	61.85	62.57
7831	NASDAQ	CCEP	Thu, Aug 17, 2023	63.02	63.09	62.19	62.28
7830	NASDAQ	CCEP	Wed, Aug 16, 2023	63.27	63.55	62.75	62.83
7829	NASDAQ	CCEP	Tue, Aug 15, 2023	64.05	64.12	63.18	63.21
7828	NASDAQ	CCEP	Mon, Aug 14, 2023	64.23	64.52	63.89	64.20
7827	NASDAQ	CCEP	Fri, Aug 11, 2023	63.65	64.58	63.51	64.57
7826	NASDAQ	CCEP	Thu, Aug 10, 2023	64.41	64.89	63.96	64.21
7825	NASDAQ	CCEP	Wed, Aug 9, 2023	63.97	64.22	63.71	63.95
7824	NASDAQ	CCEP	Tue, Aug 8, 2023	64.85	65.13	63.91	64.00
7823	NASDAQ	CCEP	Mon, Aug 7, 2023	63.84	65.08	63.76	65.04
7822	NASDAQ	CCEP	Fri, Aug 4, 2023	64.41	64.90	63.73	63.74
7821	NASDAQ	CCEP	Thu, Aug 3, 2023	63.96	64.38	63.30	64.02
7820	NASDAQ	CCEP	Wed, Aug 2, 2023	65.61	66.36	64.20	64.41
7819	NASDAQ	CCEP	Tue, Aug 1, 2023	63.19	63.61	62.71	63.13
7818	NASDAQ	CCEP	Mon, Jul 31, 2023	63.30	63.81	63.16	63.39
7817	NASDAQ	CCEP	Fri, Jul 28, 2023	63.94	64.12	63.71	63.99
7816	NASDAQ	CCEP	Thu, Jul 27, 2023	64.81	64.81	63.75	63.86
7815	NASDAQ	CCEP	Wed, Jul 26, 2023	64.60	64.67	64.06	64.54
7814	NASDAQ	CCEP	Tue, Jul 25, 2023	64.82	65.21	64.64	64.99
7813	NASDAQ	CCEP	Mon, Jul 24, 2023	64.90	64.90	64.00	64.73
7812	NASDAQ	CCEP	Fri, Jul 21, 2023	65.27	65.42	64.77	64.91
7811	NASDAQ	CCEP	Thu, Jul 20, 2023	64.77	65.19	64.71	65.05
7810	NASDAQ	CCEP	Wed, Jul 19, 2023	65.00	65.11	64.49	64.76
7809	NASDAQ	CCEP	Tue, Jul 18, 2023	65.24	65.44	64.09	64.61
7808	NASDAQ	CCEP	Mon, Jul 17, 2023	65.37	65.88	64.97	65.14
7807	NASDAQ	CCEP	Fri, Jul 14, 2023	65.76	66.00	65.50	65.56
7806	NASDAQ	CCEP	Thu, Jul 13, 2023	64.92	65.77	64.69	65.70
7805	NASDAQ	CCEP	Wed, Jul 12, 2023	64.79	65.01	64.15	64.47
7804	NASDAQ	CCEP	Tue, Jul 11, 2023	64.21	64.50	63.14	63.99
7803	NASDAQ	CCEP	Mon, Jul 10, 2023	64.78	65.03	64.09	64.18
7802	NASDAQ	CCEP	Fri, Jul 7, 2023	65.85	65.95	64.34	64.49
7801	NASDAQ	CCEP	Thu, Jul 6, 2023	64.92	65.46	64.71	65.18
7800	NASDAQ	CCEP	Wed, Jul 5, 2023	64.54	65.71	64.45	65.45
7799	NASDAQ	CCEP	Mon, Jul 3, 2023	64.37	64.93	64.03	64.83
7798	NASDAQ	CCEP	Fri, Jun 30, 2023	64.09	64.58	64.07	64.43
7797	NASDAQ	CCEP	Thu, Jun 29, 2023	64.01	64.11	63.62	63.85
7796	NASDAQ	CCEP	Wed, Jun 28, 2023	64.37	64.63	63.57	64.01
7795	NASDAQ	CCEP	Tue, Jun 27, 2023	64.16	64.80	63.95	64.75
7794	NASDAQ	CCEP	Mon, Jun 26, 2023	64.85	64.85	63.96	64.06
7793	NASDAQ	CCEP	Fri, Jun 23, 2023	65.62	65.71	65.02	65.04
7792	NASDAQ	CCEP	Thu, Jun 22, 2023	64.73	65.96	64.59	65.84
7791	NASDAQ	CCEP	Wed, Jun 21, 2023	64.75	65.04	64.59	64.73
7790	NASDAQ	CCEP	Tue, Jun 20, 2023	65.26	65.50	64.80	65.17
7789	NASDAQ	CCEP	Fri, Jun 16, 2023	65.77	65.93	65.04	65.35
7788	NASDAQ	CCEP	Thu, Jun 15, 2023	65.84	66.42	65.58	65.62
7787	NASDAQ	CCEP	Wed, Jun 14, 2023	64.82	66.06	64.81	65.46
7786	NASDAQ	CCEP	Tue, Jun 13, 2023	64.96	65.30	64.31	64.81
7785	NASDAQ	CCEP	Mon, Jun 12, 2023	63.86	64.83	63.61	64.66
7784	NASDAQ	CCEP	Fri, Jun 9, 2023	63.41	63.85	63.38	63.73
7783	NASDAQ	CCEP	Thu, Jun 8, 2023	62.66	63.75	62.57	63.73
7782	NASDAQ	CCEP	Wed, Jun 7, 2023	62.55	63.07	62.55	62.69
7781	NASDAQ	CCEP	Tue, Jun 6, 2023	63.45	63.45	62.11	62.31
7780	NASDAQ	CCEP	Mon, Jun 5, 2023	63.12	63.56	63.06	63.45
7779	NASDAQ	CCEP	Fri, Jun 2, 2023	62.59	63.60	62.45	63.48
7778	NASDAQ	CCEP	Thu, Jun 1, 2023	62.63	63.02	62.30	62.70
7777	NASDAQ	CCEP	Wed, May 31, 2023	61.82	62.65	61.36	62.39
7776	NASDAQ	CCEP	Tue, May 30, 2023	62.43	62.71	61.96	62.06
7775	NASDAQ	CCEP	Fri, May 26, 2023	63.14	63.37	62.64	62.88
7774	NASDAQ	CCEP	Thu, May 25, 2023	63.48	63.77	62.70	62.92
7773	NASDAQ	CCEP	Wed, May 24, 2023	64.08	64.23	63.35	63.88
7772	NASDAQ	CCEP	Tue, May 23, 2023	64.53	64.60	64.01	64.35
7771	NASDAQ	CCEP	Mon, May 22, 2023	65.96	66.13	64.47	64.73
7770	NASDAQ	CCEP	Fri, May 19, 2023	66.12	66.32	65.41	65.76
7769	NASDAQ	CCEP	Thu, May 18, 2023	65.95	66.04	65.27	65.75
7768	NASDAQ	CCEP	Wed, May 17, 2023	66.53	66.59	65.76	66.29
7767	NASDAQ	CCEP	Tue, May 16, 2023	65.94	66.79	65.85	66.69
7766	NASDAQ	CCEP	Mon, May 15, 2023	65.78	66.19	65.49	66.12
7765	NASDAQ	CCEP	Fri, May 12, 2023	65.81	65.93	65.06	65.50
7764	NASDAQ	CCEP	Thu, May 11, 2023	65.37	65.95	64.84	65.92
7763	NASDAQ	CCEP	Wed, May 10, 2023	65.83	66.32	65.58	65.99
7762	NASDAQ	CCEP	Tue, May 9, 2023	65.13	66.03	65.08	65.90
7761	NASDAQ	CCEP	Mon, May 8, 2023	65.66	65.76	65.19	65.29
7760	NASDAQ	CCEP	Fri, May 5, 2023	65.48	65.85	65.25	65.60
7759	NASDAQ	CCEP	Thu, May 4, 2023	65.70	66.35	65.59	66.00
7758	NASDAQ	CCEP	Wed, May 3, 2023	65.53	66.36	65.38	65.45
7757	NASDAQ	CCEP	Tue, May 2, 2023	64.31	65.34	63.94	65.26
7756	NASDAQ	CCEP	Mon, May 1, 2023	64.51	65.40	64.44	64.76
7755	NASDAQ	CCEP	Fri, Apr 28, 2023	63.75	64.61	63.57	64.47
7754	NASDAQ	CCEP	Thu, Apr 27, 2023	64.09	64.57	63.71	64.48
7753	NASDAQ	CCEP	Wed, Apr 26, 2023	63.58	64.12	63.47	64.01
7752	NASDAQ	CCEP	Tue, Apr 25, 2023	62.36	63.77	62.36	63.28
7751	NASDAQ	CCEP	Mon, Apr 24, 2023	61.86	62.39	61.82	62.20
7750	NASDAQ	CCEP	Fri, Apr 21, 2023	61.99	62.44	61.63	61.78
7749	NASDAQ	CCEP	Thu, Apr 20, 2023	60.54	61.84	60.54	61.58
7748	NASDAQ	CCEP	Wed, Apr 19, 2023	61.08	61.27	60.80	61.06
7747	NASDAQ	CCEP	Tue, Apr 18, 2023	60.14	61.18	59.99	61.10
7746	NASDAQ	CCEP	Mon, Apr 17, 2023	60.00	60.13	59.77	60.13
7745	NASDAQ	CCEP	Fri, Apr 14, 2023	60.17	60.19	59.73	59.88
7744	NASDAQ	CCEP	Thu, Apr 13, 2023	59.71	60.15	59.34	59.99
7743	NASDAQ	CCEP	Wed, Apr 12, 2023	59.11	59.72	58.97	59.39
7742	NASDAQ	CCEP	Tue, Apr 11, 2023	58.71	59.42	58.56	59.29
7741	NASDAQ	CCEP	Mon, Apr 10, 2023	58.35	58.83	58.17	58.80
7740	NASDAQ	CCEP	Thu, Apr 6, 2023	58.78	59.00	58.39	58.74
7739	NASDAQ	CCEP	Wed, Apr 5, 2023	59.08	59.31	58.50	58.62
7738	NASDAQ	CCEP	Tue, Apr 4, 2023	59.53	59.76	58.58	58.89
7737	NASDAQ	CCEP	Mon, Apr 3, 2023	59.04	59.61	58.88	59.57
7736	NASDAQ	CCEP	Fri, Mar 31, 2023	58.74	59.22	58.51	59.19
7735	NASDAQ	CCEP	Thu, Mar 30, 2023	58.23	58.55	58.02	58.24
7734	NASDAQ	CCEP	Wed, Mar 29, 2023	57.71	57.94	57.53	57.86
7733	NASDAQ	CCEP	Tue, Mar 28, 2023	57.06	57.45	56.86	57.07
7732	NASDAQ	CCEP	Mon, Mar 27, 2023	56.94	57.47	56.94	57.29
7731	NASDAQ	CCEP	Fri, Mar 24, 2023	56.57	56.97	56.01	56.78
7730	NASDAQ	CCEP	Thu, Mar 23, 2023	56.89	57.10	56.32	56.63
7729	NASDAQ	CCEP	Wed, Mar 22, 2023	56.79	57.51	56.61	56.64
7728	NASDAQ	CCEP	Tue, Mar 21, 2023	56.32	56.87	56.25	56.68
7727	NASDAQ	CCEP	Mon, Mar 20, 2023	55.81	56.33	55.49	56.13
7726	NASDAQ	CCEP	Fri, Mar 17, 2023	56.28	56.28	54.93	55.09
7725	NASDAQ	CCEP	Thu, Mar 16, 2023	55.75	56.74	55.17	56.58
7724	NASDAQ	CCEP	Wed, Mar 15, 2023	55.08	55.84	54.75	55.82
7723	NASDAQ	CCEP	Tue, Mar 14, 2023	55.58	56.51	55.32	56.35
7722	NASDAQ	CCEP	Mon, Mar 13, 2023	53.74	55.43	53.62	55.20
7721	NASDAQ	CCEP	Fri, Mar 10, 2023	54.16	54.61	53.53	54.05
7720	NASDAQ	CCEP	Thu, Mar 9, 2023	54.78	54.92	53.93	54.11
7719	NASDAQ	CCEP	Wed, Mar 8, 2023	55.09	55.45	54.62	54.90
7718	NASDAQ	CCEP	Tue, Mar 7, 2023	55.81	55.81	54.76	55.02
7717	NASDAQ	CCEP	Mon, Mar 6, 2023	55.74	56.22	55.70	55.90
7716	NASDAQ	CCEP	Fri, Mar 3, 2023	55.76	56.08	55.34	55.93
7715	NASDAQ	CCEP	Thu, Mar 2, 2023	54.81	55.76	54.81	55.66
7714	NASDAQ	CCEP	Wed, Mar 1, 2023	55.42	55.61	54.21	54.82
7713	NASDAQ	CCEP	Tue, Feb 28, 2023	55.86	55.87	54.93	55.00
7712	NASDAQ	CCEP	Mon, Feb 27, 2023	56.06	56.47	55.69	55.87
7711	NASDAQ	CCEP	Fri, Feb 24, 2023	55.48	55.97	55.00	55.97
7710	NASDAQ	CCEP	Thu, Feb 23, 2023	55.09	56.13	54.99	55.95
7709	NASDAQ	CCEP	Wed, Feb 22, 2023	54.87	55.28	54.52	54.90
7708	NASDAQ	CCEP	Tue, Feb 21, 2023	55.52	55.82	54.48	54.92
7707	NASDAQ	CCEP	Fri, Feb 17, 2023	56.06	56.53	55.61	56.23
7706	NASDAQ	CCEP	Thu, Feb 16, 2023	55.65	57.12	55.10	56.73
7705	NASDAQ	CCEP	Wed, Feb 15, 2023	56.25	56.68	55.75	56.17
7704	NASDAQ	CCEP	Tue, Feb 14, 2023	56.23	56.95	55.82	55.95
7703	NASDAQ	CCEP	Mon, Feb 13, 2023	54.93	56.02	54.93	55.85
7702	NASDAQ	CCEP	Fri, Feb 10, 2023	54.98	55.04	54.45	54.61
7701	NASDAQ	CCEP	Thu, Feb 9, 2023	55.69	55.93	54.91	55.04
7700	NASDAQ	CCEP	Wed, Feb 8, 2023	54.51	56.00	54.51	55.16
7699	NASDAQ	CCEP	Tue, Feb 7, 2023	54.60	55.00	54.23	54.65
7698	NASDAQ	CCEP	Mon, Feb 6, 2023	55.48	55.66	54.98	55.07
7697	NASDAQ	CCEP	Fri, Feb 3, 2023	56.13	56.14	55.43	55.87
7696	NASDAQ	CCEP	Thu, Feb 2, 2023	56.35	56.70	56.01	56.22
7695	NASDAQ	CCEP	Wed, Feb 1, 2023	56.11	56.83	55.53	56.66
7694	NASDAQ	CCEP	Tue, Jan 31, 2023	55.47	56.32	55.37	56.22
7693	NASDAQ	CCEP	Mon, Jan 30, 2023	54.97	55.60	54.79	55.32
7692	NASDAQ	CCEP	Fri, Jan 27, 2023	55.38	55.48	54.90	55.09
7691	NASDAQ	CCEP	Thu, Jan 26, 2023	55.91	55.97	55.35	55.75
7690	NASDAQ	CCEP	Wed, Jan 25, 2023	55.19	56.06	55.04	56.04
7689	NASDAQ	CCEP	Tue, Jan 24, 2023	55.41	55.62	54.92	55.25
7688	NASDAQ	CCEP	Mon, Jan 23, 2023	55.79	55.95	55.21	55.37
7687	NASDAQ	CCEP	Fri, Jan 20, 2023	56.04	56.04	55.42	55.73
7686	NASDAQ	CCEP	Thu, Jan 19, 2023	56.03	56.31	55.73	55.80
7685	NASDAQ	CCEP	Wed, Jan 18, 2023	57.00	57.03	56.08	56.14
7684	NASDAQ	CCEP	Tue, Jan 17, 2023	56.44	57.64	56.40	57.12
7683	NASDAQ	CCEP	Fri, Jan 13, 2023	55.98	56.33	55.84	56.29
7682	NASDAQ	CCEP	Thu, Jan 12, 2023	56.34	56.70	55.78	56.09
7681	NASDAQ	CCEP	Wed, Jan 11, 2023	56.03	56.21	55.61	56.03
7680	NASDAQ	CCEP	Tue, Jan 10, 2023	56.17	56.29	55.78	56.00
7679	NASDAQ	CCEP	Mon, Jan 9, 2023	56.81	57.31	56.25	56.38
7678	NASDAQ	CCEP	Fri, Jan 6, 2023	56.20	56.96	56.02	56.83
7677	NASDAQ	CCEP	Thu, Jan 5, 2023	55.44	56.43	55.41	55.92
7676	NASDAQ	CCEP	Wed, Jan 4, 2023	55.13	55.91	54.66	55.66
7675	NASDAQ	CCEP	Tue, Jan 3, 2023	55.43	55.67	53.97	54.36
7674	NASDAQ	CCEP	Fri, Dec 30, 2022	55.24	55.46	54.93	55.32
7673	NASDAQ	CCEP	Thu, Dec 29, 2022	55.20	55.89	54.93	55.41
7672	NASDAQ	CCEP	Wed, Dec 28, 2022	55.06	55.61	54.97	55.38
7671	NASDAQ	CCEP	Tue, Dec 27, 2022	55.17	55.26	54.80	55.12
7670	NASDAQ	CCEP	Fri, Dec 23, 2022	54.91	55.11	54.62	54.97
7669	NASDAQ	CCEP	Thu, Dec 22, 2022	55.00	55.03	54.22	54.93
7668	NASDAQ	CCEP	Wed, Dec 21, 2022	54.54	55.48	54.44	55.14
7667	NASDAQ	CCEP	Tue, Dec 20, 2022	54.05	54.47	53.59	54.13
7666	NASDAQ	CCEP	Mon, Dec 19, 2022	54.03	54.69	53.70	53.98
7665	NASDAQ	CCEP	Fri, Dec 16, 2022	53.47	54.22	53.22	54.08
7664	NASDAQ	CCEP	Thu, Dec 15, 2022	54.27	54.52	53.39	53.78
7663	NASDAQ	CCEP	Wed, Dec 14, 2022	54.75	55.45	54.53	54.95
7662	NASDAQ	CCEP	Tue, Dec 13, 2022	55.07	55.56	54.48	54.50
7661	NASDAQ	CCEP	Mon, Dec 12, 2022	53.59	54.36	53.35	54.24
7660	NASDAQ	CCEP	Fri, Dec 9, 2022	53.18	54.05	53.04	53.90
7659	NASDAQ	CCEP	Thu, Dec 8, 2022	52.46	53.61	52.32	53.13
7658	NASDAQ	CCEP	Wed, Dec 7, 2022	52.50	53.00	52.26	52.32
7657	NASDAQ	CCEP	Tue, Dec 6, 2022	53.13	53.29	51.86	52.49
7656	NASDAQ	CCEP	Mon, Dec 5, 2022	53.48	53.48	52.80	53.24
7655	NASDAQ	CCEP	Fri, Dec 2, 2022	53.44	54.20	53.34	53.92
7654	NASDAQ	CCEP	Thu, Dec 1, 2022	53.30	54.04	53.08	53.69
7653	NASDAQ	CCEP	Wed, Nov 30, 2022	51.62	53.27	51.21	53.09
7652	NASDAQ	CCEP	Tue, Nov 29, 2022	52.25	52.43	51.51	51.57
7651	NASDAQ	CCEP	Mon, Nov 28, 2022	52.40	53.28	52.34	52.40
7650	NASDAQ	CCEP	Fri, Nov 25, 2022	52.63	52.89	52.41	52.75
7649	NASDAQ	CCEP	Wed, Nov 23, 2022	52.23	52.90	52.23	52.70
7648	NASDAQ	CCEP	Tue, Nov 22, 2022	51.43	52.10	51.25	52.07
7647	NASDAQ	CCEP	Mon, Nov 21, 2022	50.40	51.33	50.22	51.19
7646	NASDAQ	CCEP	Fri, Nov 18, 2022	50.87	51.19	50.33	50.79
7645	NASDAQ	CCEP	Thu, Nov 17, 2022	49.84	50.72	49.80	50.68
7644	NASDAQ	CCEP	Wed, Nov 16, 2022	51.60	51.80	50.78	51.39
7643	NASDAQ	CCEP	Tue, Nov 15, 2022	51.55	53.25	51.13	51.44
7642	NASDAQ	CCEP	Mon, Nov 14, 2022	51.65	51.98	51.37	51.50
7641	NASDAQ	CCEP	Fri, Nov 11, 2022	51.00	51.82	50.80	51.65
7640	NASDAQ	CCEP	Thu, Nov 10, 2022	50.57	51.07	50.35	50.90
7639	NASDAQ	CCEP	Wed, Nov 9, 2022	49.80	49.94	48.97	49.02
7638	NASDAQ	CCEP	Tue, Nov 8, 2022	49.92	50.07	49.00	49.65
7637	NASDAQ	CCEP	Mon, Nov 7, 2022	48.71	49.61	48.46	49.39
7636	NASDAQ	CCEP	Fri, Nov 4, 2022	48.53	49.04	47.66	48.20
7635	NASDAQ	CCEP	Thu, Nov 3, 2022	46.28	47.60	45.75	47.55
7634	NASDAQ	CCEP	Wed, Nov 2, 2022	47.39	48.06	46.61	46.64
7633	NASDAQ	CCEP	Tue, Nov 1, 2022	47.70	47.99	46.86	47.37
7632	NASDAQ	CCEP	Mon, Oct 31, 2022	47.18	47.66	46.85	47.05
7631	NASDAQ	CCEP	Fri, Oct 28, 2022	46.88	47.56	46.68	47.22
7630	NASDAQ	CCEP	Thu, Oct 27, 2022	47.23	47.31	46.35	46.40
7629	NASDAQ	CCEP	Wed, Oct 26, 2022	46.65	47.59	46.58	47.13
7628	NASDAQ	CCEP	Tue, Oct 25, 2022	46.94	47.28	46.34	46.82
7627	NASDAQ	CCEP	Mon, Oct 24, 2022	45.97	46.79	45.71	46.77
7626	NASDAQ	CCEP	Fri, Oct 21, 2022	44.44	45.68	44.09	45.68
7625	NASDAQ	CCEP	Thu, Oct 20, 2022	44.95	45.23	44.16	44.41
7624	NASDAQ	CCEP	Wed, Oct 19, 2022	46.05	46.13	44.67	44.97
7623	NASDAQ	CCEP	Tue, Oct 18, 2022	47.23	47.53	46.14	46.34
7622	NASDAQ	CCEP	Mon, Oct 17, 2022	46.02	46.88	46.02	46.60
7621	NASDAQ	CCEP	Fri, Oct 14, 2022	46.34	46.87	45.19	45.20
7620	NASDAQ	CCEP	Thu, Oct 13, 2022	44.05	46.20	43.66	46.08
7619	NASDAQ	CCEP	Wed, Oct 12, 2022	44.94	45.63	44.63	45.27
7618	NASDAQ	CCEP	Tue, Oct 11, 2022	44.44	45.26	44.07	44.68
7617	NASDAQ	CCEP	Mon, Oct 10, 2022	44.88	45.24	44.38	44.70
7616	NASDAQ	CCEP	Fri, Oct 7, 2022	45.03	45.05	44.41	44.68
7615	NASDAQ	CCEP	Thu, Oct 6, 2022	45.65	45.76	44.85	45.05
7614	NASDAQ	CCEP	Wed, Oct 5, 2022	45.96	46.45	45.32	46.16
7613	NASDAQ	CCEP	Tue, Oct 4, 2022	45.03	46.26	45.03	45.96
7612	NASDAQ	CCEP	Mon, Oct 3, 2022	43.08	44.12	42.66	43.96
7611	NASDAQ	CCEP	Fri, Sep 30, 2022	43.29	43.61	42.55	42.62
7610	NASDAQ	CCEP	Thu, Sep 29, 2022	43.31	43.40	41.80	43.01
7609	NASDAQ	CCEP	Wed, Sep 28, 2022	43.47	43.89	42.78	43.74
7608	NASDAQ	CCEP	Tue, Sep 27, 2022	44.36	44.53	42.63	43.45
7607	NASDAQ	CCEP	Mon, Sep 26, 2022	44.66	44.96	43.68	43.92
7606	NASDAQ	CCEP	Fri, Sep 23, 2022	45.39	45.48	44.10	44.57
7605	NASDAQ	CCEP	Thu, Sep 22, 2022	46.89	47.08	46.01	46.28
7604	NASDAQ	CCEP	Wed, Sep 21, 2022	46.95	47.81	46.71	46.72
7603	NASDAQ	CCEP	Tue, Sep 20, 2022	47.06	47.23	46.42	46.90
7602	NASDAQ	CCEP	Mon, Sep 19, 2022	46.82	47.62	46.70	47.55
7601	NASDAQ	CCEP	Fri, Sep 16, 2022	46.91	47.39	46.57	47.15
7600	NASDAQ	CCEP	Thu, Sep 15, 2022	47.56	47.85	47.16	47.39
7599	NASDAQ	CCEP	Wed, Sep 14, 2022	48.26	48.27	47.25	47.94
7598	NASDAQ	CCEP	Tue, Sep 13, 2022	49.00	49.17	47.97	48.21
7597	NASDAQ	CCEP	Mon, Sep 12, 2022	49.98	50.53	49.93	50.01
7596	NASDAQ	CCEP	Fri, Sep 9, 2022	48.44	49.78	48.23	49.70
7595	NASDAQ	CCEP	Thu, Sep 8, 2022	47.39	48.15	46.77	48.00
7594	NASDAQ	CCEP	Wed, Sep 7, 2022	46.55	48.07	46.46	48.04
7593	NASDAQ	CCEP	Tue, Sep 6, 2022	47.80	47.83	46.22	46.51
7592	NASDAQ	CCEP	Fri, Sep 2, 2022	48.17	49.28	47.35	47.59
7591	NASDAQ	CCEP	Thu, Sep 1, 2022	48.59	48.59	47.42	48.14
7590	NASDAQ	CCEP	Wed, Aug 31, 2022	49.54	50.29	48.90	49.17
7589	NASDAQ	CCEP	Tue, Aug 30, 2022	49.00	49.52	48.39	49.49
7588	NASDAQ	CCEP	Mon, Aug 29, 2022	49.13	49.47	48.30	48.55
7587	NASDAQ	CCEP	Fri, Aug 26, 2022	51.09	51.39	49.36	49.38
7586	NASDAQ	CCEP	Thu, Aug 25, 2022	51.99	52.35	50.74	51.00
7585	NASDAQ	CCEP	Wed, Aug 24, 2022	52.11	52.87	51.79	52.07
7584	NASDAQ	CCEP	Tue, Aug 23, 2022	52.18	52.69	51.97	52.41
7583	NASDAQ	CCEP	Mon, Aug 22, 2022	52.80	52.93	51.37	51.97
7582	NASDAQ	CCEP	Fri, Aug 19, 2022	53.61	54.30	53.50	53.75
7581	NASDAQ	CCEP	Thu, Aug 18, 2022	54.26	54.39	53.82	54.07
7580	NASDAQ	CCEP	Wed, Aug 17, 2022	54.63	54.79	53.82	54.21
7579	NASDAQ	CCEP	Tue, Aug 16, 2022	54.76	55.40	54.73	55.28
7578	NASDAQ	CCEP	Mon, Aug 15, 2022	54.26	55.20	54.02	54.91
7577	NASDAQ	CCEP	Fri, Aug 12, 2022	53.90	54.55	53.56	54.53
7576	NASDAQ	CCEP	Thu, Aug 11, 2022	52.81	53.88	52.76	53.38
7575	NASDAQ	CCEP	Wed, Aug 10, 2022	52.78	53.40	52.50	52.85
7574	NASDAQ	CCEP	Tue, Aug 9, 2022	52.28	52.78	51.56	52.12
7573	NASDAQ	CCEP	Mon, Aug 8, 2022	52.69	52.96	51.47	51.86
7572	NASDAQ	CCEP	Fri, Aug 5, 2022	52.87	52.93	51.66	51.99
7571	NASDAQ	CCEP	Thu, Aug 4, 2022	53.19	53.48	52.15	53.42
7570	NASDAQ	CCEP	Wed, Aug 3, 2022	54.55	54.60	53.69	54.29
7569	NASDAQ	CCEP	Tue, Aug 2, 2022	54.05	54.05	53.41	53.48
7568	NASDAQ	CCEP	Mon, Aug 1, 2022	54.08	54.90	53.72	54.09
7567	NASDAQ	CCEP	Fri, Jul 29, 2022	53.61	54.24	53.47	54.12
7566	NASDAQ	CCEP	Thu, Jul 28, 2022	53.04	53.96	52.94	53.78
7565	NASDAQ	CCEP	Wed, Jul 27, 2022	52.67	53.30	52.24	53.05
7564	NASDAQ	CCEP	Tue, Jul 26, 2022	52.26	52.74	51.91	52.68
7563	NASDAQ	CCEP	Mon, Jul 25, 2022	51.83	52.62	51.62	52.56
7562	NASDAQ	CCEP	Fri, Jul 22, 2022	51.86	51.98	51.07	51.50
7561	NASDAQ	CCEP	Thu, Jul 21, 2022	50.43	52.05	50.43	51.87
7560	NASDAQ	CCEP	Wed, Jul 20, 2022	50.96	51.52	50.14	50.26
7559	NASDAQ	CCEP	Tue, Jul 19, 2022	50.71	51.59	50.57	51.39
7558	NASDAQ	CCEP	Mon, Jul 18, 2022	49.91	50.70	49.28	49.50
7557	NASDAQ	CCEP	Fri, Jul 15, 2022	49.62	49.86	49.27	49.65
7556	NASDAQ	CCEP	Thu, Jul 14, 2022	49.22	49.51	48.29	49.49
7555	NASDAQ	CCEP	Wed, Jul 13, 2022	50.01	50.26	49.04	49.89
7554	NASDAQ	CCEP	Tue, Jul 12, 2022	50.85	51.09	49.72	49.90
7553	NASDAQ	CCEP	Mon, Jul 11, 2022	51.55	51.73	50.67	50.78
7552	NASDAQ	CCEP	Fri, Jul 8, 2022	52.20	52.63	51.51	51.80
7551	NASDAQ	CCEP	Thu, Jul 7, 2022	51.54	52.09	51.30	51.93
7550	NASDAQ	CCEP	Wed, Jul 6, 2022	51.85	52.20	51.20	51.30
7549	NASDAQ	CCEP	Tue, Jul 5, 2022	52.02	52.13	50.82	51.76
7548	NASDAQ	CCEP	Fri, Jul 1, 2022	51.07	53.34	51.07	53.29
7547	NASDAQ	CCEP	Thu, Jun 30, 2022	51.76	51.80	50.78	51.61
7546	NASDAQ	CCEP	Wed, Jun 29, 2022	51.67	52.59	51.51	52.57
7545	NASDAQ	CCEP	Tue, Jun 28, 2022	53.26	53.54	52.15	52.18
7544	NASDAQ	CCEP	Mon, Jun 27, 2022	53.02	53.41	52.59	53.08
7543	NASDAQ	CCEP	Fri, Jun 24, 2022	51.43	53.04	51.30	53.02
7542	NASDAQ	CCEP	Thu, Jun 23, 2022	51.01	51.52	50.35	50.98
7541	NASDAQ	CCEP	Wed, Jun 22, 2022	51.26	51.55	51.03	51.18
7540	NASDAQ	CCEP	Tue, Jun 21, 2022	51.31	51.80	51.02	51.73
7539	NASDAQ	CCEP	Fri, Jun 17, 2022	50.09	51.51	50.05	50.86
7538	NASDAQ	CCEP	Thu, Jun 16, 2022	49.85	49.95	49.17	49.71
7537	NASDAQ	CCEP	Wed, Jun 15, 2022	51.37	52.05	50.72	51.09
7536	NASDAQ	CCEP	Tue, Jun 14, 2022	50.85	51.03	50.29	50.68
7535	NASDAQ	CCEP	Mon, Jun 13, 2022	51.15	51.68	50.48	50.78
7534	NASDAQ	CCEP	Fri, Jun 10, 2022	53.00	53.45	52.57	52.74
7533	NASDAQ	CCEP	Thu, Jun 9, 2022	53.85	54.60	53.50	53.97
7532	NASDAQ	CCEP	Wed, Jun 8, 2022	53.50	54.26	53.17	53.93
7531	NASDAQ	CCEP	Tue, Jun 7, 2022	53.41	54.23	52.92	53.89
7530	NASDAQ	CCEP	Mon, Jun 6, 2022	54.13	54.63	53.90	54.24
7529	NASDAQ	CCEP	Fri, Jun 3, 2022	53.54	53.80	53.08	53.44
7528	NASDAQ	CCEP	Thu, Jun 2, 2022	53.54	53.98	52.25	53.97
7527	NASDAQ	CCEP	Wed, Jun 1, 2022	52.84	53.62	51.83	53.26
7526	NASDAQ	CCEP	Tue, May 31, 2022	53.77	53.82	52.90	53.13
7525	NASDAQ	CCEP	Fri, May 27, 2022	54.02	54.38	53.60	53.88
7524	NASDAQ	CCEP	Thu, May 26, 2022	53.11	53.90	53.11	53.58
7523	NASDAQ	CCEP	Wed, May 25, 2022	53.24	53.51	52.52	53.04
7522	NASDAQ	CCEP	Tue, May 24, 2022	53.88	54.04	53.02	53.74
7521	NASDAQ	CCEP	Mon, May 23, 2022	52.76	54.02	52.76	53.80
7520	NASDAQ	CCEP	Fri, May 20, 2022	51.81	52.96	51.47	52.71
7519	NASDAQ	CCEP	Thu, May 19, 2022	50.91	52.07	50.33	51.52
7518	NASDAQ	CCEP	Wed, May 18, 2022	53.10	53.32	51.66	51.79
7517	NASDAQ	CCEP	Tue, May 17, 2022	53.17	53.66	52.70	53.42
7516	NASDAQ	CCEP	Mon, May 16, 2022	52.03	53.86	51.74	52.40
7515	NASDAQ	CCEP	Fri, May 13, 2022	49.95	52.30	49.91	52.25
7514	NASDAQ	CCEP	Thu, May 12, 2022	48.16	49.55	47.92	49.45
7513	NASDAQ	CCEP	Wed, May 11, 2022	49.42	50.51	48.63	48.82
7512	NASDAQ	CCEP	Tue, May 10, 2022	48.89	49.79	48.46	49.44
7511	NASDAQ	CCEP	Mon, May 9, 2022	48.21	49.28	47.99	48.85
7510	NASDAQ	CCEP	Fri, May 6, 2022	49.04	49.37	48.08	48.71
7509	NASDAQ	CCEP	Thu, May 5, 2022	50.92	51.36	49.23	49.53
7508	NASDAQ	CCEP	Wed, May 4, 2022	49.67	51.65	49.62	51.55
7507	NASDAQ	CCEP	Tue, May 3, 2022	50.23	50.48	49.70	49.81
7506	NASDAQ	CCEP	Mon, May 2, 2022	50.43	50.84	49.17	49.70
7505	NASDAQ	CCEP	Fri, Apr 29, 2022	51.46	51.87	49.82	49.95
7504	NASDAQ	CCEP	Thu, Apr 28, 2022	50.81	51.94	50.51	51.66
7503	NASDAQ	CCEP	Wed, Apr 27, 2022	51.54	52.08	50.41	51.38
7502	NASDAQ	CCEP	Tue, Apr 26, 2022	51.56	51.95	50.60	50.73
7501	NASDAQ	CCEP	Mon, Apr 25, 2022	51.17	52.56	50.73	52.30
7500	NASDAQ	CCEP	Fri, Apr 22, 2022	51.12	51.67	50.45	51.35
7499	NASDAQ	CCEP	Thu, Apr 21, 2022	51.09	52.81	51.09	51.36
7498	NASDAQ	CCEP	Wed, Apr 20, 2022	49.99	51.03	49.99	50.82
7497	NASDAQ	CCEP	Tue, Apr 19, 2022	49.13	49.71	48.99	49.52
7496	NASDAQ	CCEP	Mon, Apr 18, 2022	49.17	49.51	48.37	49.24
7495	NASDAQ	CCEP	Thu, Apr 14, 2022	48.26	49.70	48.26	49.48
7494	NASDAQ	CCEP	Wed, Apr 13, 2022	47.75	48.35	47.66	48.01
7493	NASDAQ	CCEP	Tue, Apr 12, 2022	47.62	48.45	47.44	47.94
7492	NASDAQ	CCEP	Mon, Apr 11, 2022	47.89	48.66	47.45	47.58
7491	NASDAQ	CCEP	Fri, Apr 8, 2022	48.00	48.55	47.58	48.07
7490	NASDAQ	CCEP	Thu, Apr 7, 2022	48.42	48.42	47.64	48.06
7489	NASDAQ	CCEP	Wed, Apr 6, 2022	48.33	48.76	47.40	48.54
7488	NASDAQ	CCEP	Tue, Apr 5, 2022	49.01	49.46	48.69	48.80
7487	NASDAQ	CCEP	Mon, Apr 4, 2022	49.26	49.26	48.03	48.97
7486	NASDAQ	CCEP	Fri, Apr 1, 2022	49.05	50.00	48.92	49.84
7485	NASDAQ	CCEP	Thu, Mar 31, 2022	49.05	49.58	48.60	48.61
7484	NASDAQ	CCEP	Wed, Mar 30, 2022	50.31	50.32	48.66	48.86
7483	NASDAQ	CCEP	Tue, Mar 29, 2022	50.72	51.28	50.21	50.51
7482	NASDAQ	CCEP	Mon, Mar 28, 2022	48.64	48.80	47.93	48.70
7481	NASDAQ	CCEP	Fri, Mar 25, 2022	48.55	48.94	48.33	48.47
7480	NASDAQ	CCEP	Thu, Mar 24, 2022	48.21	48.88	47.64	48.55
7479	NASDAQ	CCEP	Wed, Mar 23, 2022	49.11	49.62	48.05	48.09
7478	NASDAQ	CCEP	Tue, Mar 22, 2022	49.70	50.21	49.35	49.71
7477	NASDAQ	CCEP	Mon, Mar 21, 2022	49.68	50.01	49.20	49.59
7476	NASDAQ	CCEP	Fri, Mar 18, 2022	48.97	50.00	48.78	49.71
7475	NASDAQ	CCEP	Thu, Mar 17, 2022	49.55	50.03	48.81	49.19
7474	NASDAQ	CCEP	Wed, Mar 16, 2022	48.12	49.96	47.99	49.23
7473	NASDAQ	CCEP	Tue, Mar 15, 2022	47.23	47.87	46.66	47.03
7472	NASDAQ	CCEP	Mon, Mar 14, 2022	46.21	47.96	46.20	46.54
7471	NASDAQ	CCEP	Fri, Mar 11, 2022	45.94	46.41	45.28	45.61
7470	NASDAQ	CCEP	Thu, Mar 10, 2022	46.01	46.71	44.91	45.42
7469	NASDAQ	CCEP	Wed, Mar 9, 2022	46.49	47.54	45.98	47.27
7468	NASDAQ	CCEP	Tue, Mar 8, 2022	44.30	45.47	42.69	44.06
7467	NASDAQ	CCEP	Mon, Mar 7, 2022	46.52	46.59	42.33	42.86
7466	NASDAQ	CCEP	Fri, Mar 4, 2022	49.03	49.16	44.63	46.02
7465	NASDAQ	CCEP	Thu, Mar 3, 2022	50.25	51.05	50.01	51.01
7464	NASDAQ	CCEP	Wed, Mar 2, 2022	48.71	50.68	48.32	50.26
7463	NASDAQ	CCEP	Tue, Mar 1, 2022	50.87	50.87	48.25	48.47
7462	NASDAQ	CCEP	Mon, Feb 28, 2022	52.07	52.45	50.62	51.21
7461	NASDAQ	CCEP	Fri, Feb 25, 2022	51.81	53.64	51.80	53.54
7460	NASDAQ	CCEP	Thu, Feb 24, 2022	50.67	51.66	50.09	51.60
7459	NASDAQ	CCEP	Wed, Feb 23, 2022	54.46	54.54	52.85	52.97
7458	NASDAQ	CCEP	Tue, Feb 22, 2022	54.61	54.93	54.01	54.16
7457	NASDAQ	CCEP	Fri, Feb 18, 2022	55.50	56.01	55.27	55.40
7456	NASDAQ	CCEP	Thu, Feb 17, 2022	56.09	56.21	55.23	55.76
7455	NASDAQ	CCEP	Wed, Feb 16, 2022	55.48	57.49	55.48	56.44
7454	NASDAQ	CCEP	Tue, Feb 15, 2022	57.62	58.08	56.97	57.24
7453	NASDAQ	CCEP	Mon, Feb 14, 2022	56.82	57.60	56.53	56.98
7452	NASDAQ	CCEP	Fri, Feb 11, 2022	58.15	58.78	56.96	57.09
7451	NASDAQ	CCEP	Thu, Feb 10, 2022	58.49	59.72	58.05	58.44
7450	NASDAQ	CCEP	Wed, Feb 9, 2022	58.08	59.00	57.93	58.96
7449	NASDAQ	CCEP	Tue, Feb 8, 2022	58.01	58.13	57.31	57.72
7448	NASDAQ	CCEP	Mon, Feb 7, 2022	57.32	57.86	56.81	57.53
7447	NASDAQ	CCEP	Fri, Feb 4, 2022	57.55	57.81	56.56	57.12
7446	NASDAQ	CCEP	Thu, Feb 3, 2022	58.31	58.43	57.74	57.95
7445	NASDAQ	CCEP	Wed, Feb 2, 2022	58.59	59.19	58.15	58.27
7444	NASDAQ	CCEP	Tue, Feb 1, 2022	57.72	58.46	56.73	58.31
7443	NASDAQ	CCEP	Mon, Jan 31, 2022	56.33	57.38	56.28	57.15
7442	NASDAQ	CCEP	Fri, Jan 28, 2022	55.93	56.73	55.21	56.73
7441	NASDAQ	CCEP	Thu, Jan 27, 2022	57.41	58.18	55.67	55.70
7440	NASDAQ	CCEP	Wed, Jan 26, 2022	56.76	57.98	56.47	56.95
7439	NASDAQ	CCEP	Tue, Jan 25, 2022	56.03	56.80	54.81	56.34
7438	NASDAQ	CCEP	Mon, Jan 24, 2022	55.66	57.01	54.62	56.86
7437	NASDAQ	CCEP	Fri, Jan 21, 2022	58.05	58.46	56.55	56.70
7436	NASDAQ	CCEP	Thu, Jan 20, 2022	58.27	58.93	58.02	58.18
7435	NASDAQ	CCEP	Wed, Jan 19, 2022	58.58	58.95	57.82	58.26
7434	NASDAQ	CCEP	Tue, Jan 18, 2022	58.73	59.59	58.28	58.45
7433	NASDAQ	CCEP	Fri, Jan 14, 2022	58.87	59.76	58.75	59.66
7432	NASDAQ	CCEP	Thu, Jan 13, 2022	58.49	59.86	58.45	59.65
7431	NASDAQ	CCEP	Wed, Jan 12, 2022	58.57	59.00	58.28	58.59
7430	NASDAQ	CCEP	Tue, Jan 11, 2022	57.77	58.73	57.43	58.57
7429	NASDAQ	CCEP	Mon, Jan 10, 2022	57.77	58.14	57.30	57.84
7428	NASDAQ	CCEP	Fri, Jan 7, 2022	57.50	58.16	57.28	57.83
7427	NASDAQ	CCEP	Thu, Jan 6, 2022	57.57	58.30	57.49	57.80
7426	NASDAQ	CCEP	Wed, Jan 5, 2022	56.29	58.02	56.28	57.46
7425	NASDAQ	CCEP	Tue, Jan 4, 2022	56.52	56.89	56.28	56.33
7424	NASDAQ	CCEP	Mon, Jan 3, 2022	55.91	56.43	55.73	56.33
7423	NASDAQ	CCEP	Fri, Dec 31, 2021	55.40	56.18	55.40	55.93
7422	NASDAQ	CCEP	Thu, Dec 30, 2021	56.35	56.47	55.51	55.54
7421	NASDAQ	CCEP	Wed, Dec 29, 2021	55.69	56.34	55.69	56.16
7420	NASDAQ	CCEP	Tue, Dec 28, 2021	55.63	56.14	55.63	55.75
7419	NASDAQ	CCEP	Mon, Dec 27, 2021	55.25	55.73	55.03	55.60
7418	NASDAQ	CCEP	Thu, Dec 23, 2021	54.01	55.32	54.01	55.23
7417	NASDAQ	CCEP	Wed, Dec 22, 2021	53.35	54.06	53.13	53.74
7416	NASDAQ	CCEP	Tue, Dec 21, 2021	52.75	53.62	52.73	53.35
7415	NASDAQ	CCEP	Mon, Dec 20, 2021	52.18	52.48	51.31	52.11
7414	NASDAQ	CCEP	Fri, Dec 17, 2021	53.67	54.00	53.16	53.55
7413	NASDAQ	CCEP	Thu, Dec 16, 2021	54.17	54.29	53.54	53.70
7412	NASDAQ	CCEP	Wed, Dec 15, 2021	53.51	53.99	53.24	53.54
7411	NASDAQ	CCEP	Tue, Dec 14, 2021	53.17	54.53	53.17	53.44
7410	NASDAQ	CCEP	Mon, Dec 13, 2021	53.46	54.08	53.09	53.24
7409	NASDAQ	CCEP	Fri, Dec 10, 2021	53.27	53.78	53.02	53.44
7408	NASDAQ	CCEP	Thu, Dec 9, 2021	53.34	53.84	52.86	52.97
7407	NASDAQ	CCEP	Wed, Dec 8, 2021	54.45	54.56	53.36	53.77
7406	NASDAQ	CCEP	Tue, Dec 7, 2021	54.60	55.68	54.30	54.84
7405	NASDAQ	CCEP	Mon, Dec 6, 2021	53.61	55.05	53.61	54.10
7404	NASDAQ	CCEP	Fri, Dec 3, 2021	52.21	53.17	51.95	53.09
7403	NASDAQ	CCEP	Thu, Dec 2, 2021	49.78	52.24	49.62	52.05
7402	NASDAQ	CCEP	Wed, Dec 1, 2021	49.98	50.76	49.30	49.35
7401	NASDAQ	CCEP	Tue, Nov 30, 2021	50.98	51.10	48.88	49.37
7400	NASDAQ	CCEP	Mon, Nov 29, 2021	50.91	52.12	50.11	51.82
7399	NASDAQ	CCEP	Fri, Nov 26, 2021	51.41	51.66	50.18	50.71
7398	NASDAQ	CCEP	Wed, Nov 24, 2021	52.53	52.80	51.89	52.50
7397	NASDAQ	CCEP	Tue, Nov 23, 2021	52.27	53.67	52.23	53.35
7396	NASDAQ	CCEP	Mon, Nov 22, 2021	52.01	52.82	51.79	52.19
7395	NASDAQ	CCEP	Fri, Nov 19, 2021	52.47	52.50	50.88	51.79
7394	NASDAQ	CCEP	Thu, Nov 18, 2021	53.83	53.83	52.45	52.91
7393	NASDAQ	CCEP	Wed, Nov 17, 2021	55.00	55.83	54.78	55.55
7392	NASDAQ	CCEP	Tue, Nov 16, 2021	56.21	56.47	55.47	55.52
7391	NASDAQ	CCEP	Mon, Nov 15, 2021	56.27	56.50	55.88	56.02
7390	NASDAQ	CCEP	Fri, Nov 12, 2021	57.08	57.13	56.14	56.20
7389	NASDAQ	CCEP	Thu, Nov 11, 2021	57.50	57.93	56.96	57.06
7388	NASDAQ	CCEP	Wed, Nov 10, 2021	57.71	58.15	56.75	57.03
7387	NASDAQ	CCEP	Tue, Nov 9, 2021	55.35	57.83	55.22	57.80
7386	NASDAQ	CCEP	Mon, Nov 8, 2021	54.91	55.17	54.30	54.90
7385	NASDAQ	CCEP	Fri, Nov 5, 2021	53.53	55.21	53.53	55.10
7384	NASDAQ	CCEP	Thu, Nov 4, 2021	53.74	53.74	53.05	53.12
7383	NASDAQ	CCEP	Wed, Nov 3, 2021	53.45	53.89	53.00	53.84
7382	NASDAQ	CCEP	Tue, Nov 2, 2021	53.76	53.86	52.93	53.14
7381	NASDAQ	CCEP	Mon, Nov 1, 2021	52.62	53.83	52.52	53.78
7380	NASDAQ	CCEP	Fri, Oct 29, 2021	52.66	53.27	52.33	52.65
7379	NASDAQ	CCEP	Thu, Oct 28, 2021	52.85	53.17	52.42	53.08
7378	NASDAQ	CCEP	Wed, Oct 27, 2021	53.05	53.60	52.60	52.71
7377	NASDAQ	CCEP	Tue, Oct 26, 2021	52.56	53.08	52.41	52.68
7376	NASDAQ	CCEP	Mon, Oct 25, 2021	52.78	52.81	52.06	52.12
7375	NASDAQ	CCEP	Fri, Oct 22, 2021	53.27	53.48	52.66	52.85
7374	NASDAQ	CCEP	Thu, Oct 21, 2021	53.66	53.79	52.60	53.19
7373	NASDAQ	CCEP	Wed, Oct 20, 2021	53.47	54.41	53.42	54.09
7372	NASDAQ	CCEP	Tue, Oct 19, 2021	53.62	53.62	52.92	53.45
7371	NASDAQ	CCEP	Mon, Oct 18, 2021	54.47	54.47	53.30	53.37
7370	NASDAQ	CCEP	Fri, Oct 15, 2021	55.49	55.67	54.94	55.04
7369	NASDAQ	CCEP	Thu, Oct 14, 2021	54.79	55.42	54.64	55.34
7368	NASDAQ	CCEP	Wed, Oct 13, 2021	53.38	54.38	53.23	54.25
7367	NASDAQ	CCEP	Tue, Oct 12, 2021	53.69	54.04	53.18	53.28
7366	NASDAQ	CCEP	Mon, Oct 11, 2021	54.20	54.39	53.36	53.40
7365	NASDAQ	CCEP	Fri, Oct 8, 2021	55.68	55.72	54.04	54.05
7364	NASDAQ	CCEP	Thu, Oct 7, 2021	55.90	56.52	55.58	55.65
7363	NASDAQ	CCEP	Wed, Oct 6, 2021	54.92	55.08	54.06	54.93
7362	NASDAQ	CCEP	Tue, Oct 5, 2021	55.05	55.66	54.73	55.50
7361	NASDAQ	CCEP	Mon, Oct 4, 2021	55.91	56.05	54.72	54.92
7360	NASDAQ	CCEP	Fri, Oct 1, 2021	55.46	56.64	55.39	55.86
7359	NASDAQ	CCEP	Thu, Sep 30, 2021	55.35	55.90	55.00	55.29
7358	NASDAQ	CCEP	Wed, Sep 29, 2021	55.60	55.83	55.14	55.31
7357	NASDAQ	CCEP	Tue, Sep 28, 2021	56.42	56.42	55.23	55.50
7356	NASDAQ	CCEP	Mon, Sep 27, 2021	56.22	57.10	56.22	56.92
7355	NASDAQ	CCEP	Fri, Sep 24, 2021	57.06	57.08	56.24	56.31
7354	NASDAQ	CCEP	Thu, Sep 23, 2021	57.91	57.96	57.14	57.14
7353	NASDAQ	CCEP	Wed, Sep 22, 2021	57.65	58.55	57.41	57.58
7352	NASDAQ	CCEP	Tue, Sep 21, 2021	57.36	57.82	57.10	57.37
7351	NASDAQ	CCEP	Mon, Sep 20, 2021	56.64	56.92	55.59	56.90
7350	NASDAQ	CCEP	Fri, Sep 17, 2021	59.10	59.25	57.72	57.85
7349	NASDAQ	CCEP	Thu, Sep 16, 2021	59.24	59.89	58.87	59.48
7348	NASDAQ	CCEP	Wed, Sep 15, 2021	58.29	59.43	57.61	59.36
7347	NASDAQ	CCEP	Tue, Sep 14, 2021	59.28	59.32	58.09	58.45
7346	NASDAQ	CCEP	Mon, Sep 13, 2021	58.20	59.06	57.83	59.06
7345	NASDAQ	CCEP	Fri, Sep 10, 2021	58.68	59.09	57.89	58.31
7344	NASDAQ	CCEP	Thu, Sep 9, 2021	59.34	59.75	58.18	58.27
7343	NASDAQ	CCEP	Wed, Sep 8, 2021	59.93	60.30	58.97	59.89
7342	NASDAQ	CCEP	Tue, Sep 7, 2021	60.49	61.02	59.81	59.88
7341	NASDAQ	CCEP	Fri, Sep 3, 2021	60.12	61.26	59.75	61.06
7340	NASDAQ	CCEP	Thu, Sep 2, 2021	58.15	60.64	58.07	60.25
7339	NASDAQ	CCEP	Wed, Sep 1, 2021	58.17	58.39	57.64	58.06
7338	NASDAQ	CCEP	Tue, Aug 31, 2021	58.20	58.65	57.58	57.74
7337	NASDAQ	CCEP	Mon, Aug 30, 2021	58.28	58.62	57.74	58.47
7336	NASDAQ	CCEP	Fri, Aug 27, 2021	57.78	58.40	57.37	58.11
7335	NASDAQ	CCEP	Thu, Aug 26, 2021	58.26	58.49	57.32	57.68
7334	NASDAQ	CCEP	Wed, Aug 25, 2021	58.14	58.45	56.75	58.30
7333	NASDAQ	CCEP	Tue, Aug 24, 2021	57.55	58.67	57.32	58.28
7332	NASDAQ	CCEP	Mon, Aug 23, 2021	57.09	58.17	56.87	57.72
7331	NASDAQ	CCEP	Fri, Aug 20, 2021	57.29	57.53	56.55	56.74
7330	NASDAQ	CCEP	Thu, Aug 19, 2021	57.30	57.70	57.00	57.34
7329	NASDAQ	CCEP	Wed, Aug 18, 2021	58.51	58.72	57.97	58.03
7328	NASDAQ	CCEP	Tue, Aug 17, 2021	59.78	59.78	58.33	58.69
7327	NASDAQ	CCEP	Mon, Aug 16, 2021	59.95	60.58	59.62	59.81
7326	NASDAQ	CCEP	Fri, Aug 13, 2021	60.69	60.82	60.17	60.27
7325	NASDAQ	CCEP	Thu, Aug 12, 2021	61.79	61.80	60.64	60.79
7324	NASDAQ	CCEP	Wed, Aug 11, 2021	62.49	62.51	61.65	62.07
7323	NASDAQ	CCEP	Tue, Aug 10, 2021	61.27	62.26	61.27	62.17
7322	NASDAQ	CCEP	Mon, Aug 9, 2021	61.69	61.82	61.19	61.37
7321	NASDAQ	CCEP	Fri, Aug 6, 2021	61.44	62.08	61.23	61.57
7320	NASDAQ	CCEP	Thu, Aug 5, 2021	61.10	61.75	60.86	61.08
7319	NASDAQ	CCEP	Wed, Aug 4, 2021	61.56	61.82	60.68	60.72
7318	NASDAQ	CCEP	Tue, Aug 3, 2021	61.85	62.27	60.86	61.72
7317	NASDAQ	CCEP	Mon, Aug 2, 2021	62.48	62.65	61.20	61.46
7316	NASDAQ	CCEP	Fri, Jul 30, 2021	61.95	62.41	61.74	62.06
7315	NASDAQ	CCEP	Thu, Jul 29, 2021	61.79	62.42	61.70	62.05
7314	NASDAQ	CCEP	Wed, Jul 28, 2021	61.23	61.69	61.00	61.32
7313	NASDAQ	CCEP	Tue, Jul 27, 2021	61.25	61.58	60.68	61.13
7312	NASDAQ	CCEP	Mon, Jul 26, 2021	61.00	61.70	60.86	61.63
7311	NASDAQ	CCEP	Fri, Jul 23, 2021	60.63	61.71	60.56	61.34
7310	NASDAQ	CCEP	Thu, Jul 22, 2021	60.08	60.52	59.28	60.40
7309	NASDAQ	CCEP	Wed, Jul 21, 2021	59.61	60.75	59.58	60.08
7308	NASDAQ	CCEP	Tue, Jul 20, 2021	57.39	59.11	57.23	58.72
7307	NASDAQ	CCEP	Mon, Jul 19, 2021	59.84	59.95	57.22	57.54
7306	NASDAQ	CCEP	Fri, Jul 16, 2021	61.56	61.64	60.36	60.69
7305	NASDAQ	CCEP	Thu, Jul 15, 2021	62.11	62.17	61.41	61.50
7304	NASDAQ	CCEP	Wed, Jul 14, 2021	62.44	62.67	61.80	62.30
7303	NASDAQ	CCEP	Tue, Jul 13, 2021	61.68	62.07	61.53	62.01
7302	NASDAQ	CCEP	Mon, Jul 12, 2021	61.25	61.78	60.89	61.76
7301	NASDAQ	CCEP	Fri, Jul 9, 2021	61.07	61.54	60.84	61.39
7300	NASDAQ	CCEP	Thu, Jul 8, 2021	60.33	61.06	59.94	60.65
7299	NASDAQ	CCEP	Wed, Jul 7, 2021	60.91	61.44	60.56	61.21
7298	NASDAQ	CCEP	Tue, Jul 6, 2021	59.61	61.08	59.43	61.05
7297	NASDAQ	CCEP	Fri, Jul 2, 2021	59.64	60.05	59.24	59.46
7296	NASDAQ	CCEP	Thu, Jul 1, 2021	59.54	60.15	59.35	59.69
7295	NASDAQ	CCEP	Wed, Jun 30, 2021	58.46	59.41	58.31	59.32
7294	NASDAQ	CCEP	Tue, Jun 29, 2021	59.15	59.39	58.25	58.39
7293	NASDAQ	CCEP	Mon, Jun 28, 2021	61.14	61.14	59.19	59.23
7292	NASDAQ	CCEP	Fri, Jun 25, 2021	61.38	61.57	60.70	61.21
7291	NASDAQ	CCEP	Thu, Jun 24, 2021	61.55	61.80	61.05	61.20
7290	NASDAQ	CCEP	Wed, Jun 23, 2021	62.60	62.64	61.29	61.30
7289	NASDAQ	CCEP	Tue, Jun 22, 2021	62.50	63.04	62.27	62.64
7288	NASDAQ	CCEP	Mon, Jun 21, 2021	62.01	62.57	61.51	62.50
7287	NASDAQ	CCEP	Fri, Jun 18, 2021	61.87	62.41	61.47	61.63
7286	NASDAQ	CCEP	Thu, Jun 17, 2021	62.13	62.50	61.69	62.45
7285	NASDAQ	CCEP	Wed, Jun 16, 2021	62.28	62.89	62.00	62.27
7284	NASDAQ	CCEP	Tue, Jun 15, 2021	62.10	62.68	61.93	62.28
7283	NASDAQ	CCEP	Mon, Jun 14, 2021	61.65	61.76	61.36	61.75
7282	NASDAQ	CCEP	Fri, Jun 11, 2021	61.54	61.98	61.07	61.97
7281	NASDAQ	CCEP	Thu, Jun 10, 2021	61.81	62.23	61.33	61.34
7280	NASDAQ	CCEP	Wed, Jun 9, 2021	61.39	62.29	61.38	61.75
7279	NASDAQ	CCEP	Tue, Jun 8, 2021	62.17	62.38	61.25	61.57
7278	NASDAQ	CCEP	Mon, Jun 7, 2021	61.58	62.27	61.48	61.85
7277	NASDAQ	CCEP	Fri, Jun 4, 2021	61.61	62.00	61.48	61.80
7276	NASDAQ	CCEP	Thu, Jun 3, 2021	60.39	61.41	60.01	61.24
7275	NASDAQ	CCEP	Wed, Jun 2, 2021	61.58	61.74	60.92	61.17
7274	NASDAQ	CCEP	Tue, Jun 1, 2021	60.76	61.23	60.51	60.66
7273	NASDAQ	CCEP	Fri, May 28, 2021	60.07	60.68	59.78	60.52
7272	NASDAQ	CCEP	Thu, May 27, 2021	59.80	61.08	59.63	59.96
7271	NASDAQ	CCEP	Wed, May 26, 2021	60.70	60.84	59.97	60.17
7270	NASDAQ	CCEP	Tue, May 25, 2021	60.76	61.01	60.30	60.49
7269	NASDAQ	CCEP	Mon, May 24, 2021	61.37	61.59	60.72	60.78
7268	NASDAQ	CCEP	Fri, May 21, 2021	61.26	61.91	61.06	61.48
7267	NASDAQ	CCEP	Thu, May 20, 2021	61.10	61.59	60.20	61.37
7266	NASDAQ	CCEP	Wed, May 19, 2021	60.74	60.74	59.29	59.81
7265	NASDAQ	CCEP	Tue, May 18, 2021	61.42	61.80	60.38	60.49
7264	NASDAQ	CCEP	Mon, May 17, 2021	61.71	61.95	60.80	61.43
7263	NASDAQ	CCEP	Fri, May 14, 2021	59.50	60.54	59.22	60.27
7262	NASDAQ	CCEP	Thu, May 13, 2021	57.15	59.02	57.15	58.56
7261	NASDAQ	CCEP	Wed, May 12, 2021	56.82	58.07	56.53	57.25
7260	NASDAQ	CCEP	Tue, May 11, 2021	55.88	56.40	53.83	56.16
7259	NASDAQ	CCEP	Mon, May 10, 2021	56.92	57.61	56.28	56.43
7258	NASDAQ	CCEP	Fri, May 7, 2021	56.24	56.92	56.09	56.81
7257	NASDAQ	CCEP	Thu, May 6, 2021	56.09	56.70	55.58	56.65
7256	NASDAQ	CCEP	Wed, May 5, 2021	55.72	55.93	55.12	55.74
7255	NASDAQ	CCEP	Tue, May 4, 2021	56.93	56.97	55.60	55.74
7254	NASDAQ	CCEP	Mon, May 3, 2021	57.01	57.37	56.63	56.74
7253	NASDAQ	CCEP	Fri, Apr 30, 2021	56.94	57.12	56.44	56.82
7252	NASDAQ	CCEP	Thu, Apr 29, 2021	56.90	57.38	56.36	57.26
7251	NASDAQ	CCEP	Wed, Apr 28, 2021	57.00	57.33	56.65	56.91
7250	NASDAQ	CCEP	Tue, Apr 27, 2021	56.18	56.55	55.74	56.53
7249	NASDAQ	CCEP	Mon, Apr 26, 2021	56.32	56.88	56.07	56.15
7248	NASDAQ	CCEP	Fri, Apr 23, 2021	55.85	56.81	55.57	56.57
7247	NASDAQ	CCEP	Thu, Apr 22, 2021	56.24	56.74	55.94	56.14
7246	NASDAQ	CCEP	Wed, Apr 21, 2021	55.55	56.56	55.35	56.13
7245	NASDAQ	CCEP	Tue, Apr 20, 2021	54.87	55.43	54.48	55.17
7244	NASDAQ	CCEP	Mon, Apr 19, 2021	55.17	55.67	54.66	55.17
7243	NASDAQ	CCEP	Fri, Apr 16, 2021	54.98	55.06	54.38	54.95
7242	NASDAQ	CCEP	Thu, Apr 15, 2021	54.22	54.69	53.79	54.54
7241	NASDAQ	CCEP	Wed, Apr 14, 2021	54.87	54.87	53.58	53.60
7240	NASDAQ	CCEP	Tue, Apr 13, 2021	54.26	54.74	54.23	54.27
7239	NASDAQ	CCEP	Mon, Apr 12, 2021	53.82	54.84	53.62	54.61
7238	NASDAQ	CCEP	Fri, Apr 9, 2021	53.22	54.20	53.07	53.86
7237	NASDAQ	CCEP	Thu, Apr 8, 2021	52.18	53.56	51.89	53.09
7236	NASDAQ	CCEP	Wed, Apr 7, 2021	52.02	52.24	51.56	51.78
7235	NASDAQ	CCEP	Tue, Apr 6, 2021	51.40	52.27	51.11	51.75
7234	NASDAQ	CCEP	Mon, Apr 5, 2021	51.52	51.90	51.13	51.14
7233	NASDAQ	CCEP	Thu, Apr 1, 2021	52.20	52.41	51.00	51.10
7232	NASDAQ	CCEP	Wed, Mar 31, 2021	51.45	52.47	51.45	52.16
7231	NASDAQ	CCEP	Tue, Mar 30, 2021	51.49	52.01	50.92	51.57
7230	NASDAQ	CCEP	Mon, Mar 29, 2021	52.56	52.92	51.27	51.58
7229	NASDAQ	CCEP	Fri, Mar 26, 2021	52.42	53.15	51.74	53.14
7228	NASDAQ	CCEP	Thu, Mar 25, 2021	50.80	52.80	50.15	52.49
7227	NASDAQ	CCEP	Wed, Mar 24, 2021	50.91	51.72	50.54	50.89
7226	NASDAQ	CCEP	Tue, Mar 23, 2021	51.32	51.45	50.15	50.33
7225	NASDAQ	CCEP	Mon, Mar 22, 2021	51.52	51.87	51.18	51.63
7224	NASDAQ	CCEP	Fri, Mar 19, 2021	51.68	52.22	51.25	51.78
7223	NASDAQ	CCEP	Thu, Mar 18, 2021	52.51	52.84	51.70	51.89
7222	NASDAQ	CCEP	Wed, Mar 17, 2021	53.36	53.52	52.53	52.95
7221	NASDAQ	CCEP	Tue, Mar 16, 2021	53.70	53.96	52.29	53.18
7220	NASDAQ	CCEP	Mon, Mar 15, 2021	53.74	54.01	52.21	53.46
7219	NASDAQ	CCEP	Fri, Mar 12, 2021	53.27	54.38	52.98	54.31
7218	NASDAQ	CCEP	Thu, Mar 11, 2021	53.62	53.98	53.10	53.39
7217	NASDAQ	CCEP	Wed, Mar 10, 2021	54.14	54.55	53.54	53.88
7216	NASDAQ	CCEP	Tue, Mar 9, 2021	53.96	54.20	53.40	53.86
7215	NASDAQ	CCEP	Mon, Mar 8, 2021	52.65	54.37	52.41	53.08
7214	NASDAQ	CCEP	Fri, Mar 5, 2021	51.35	53.00	50.85	52.89
7213	NASDAQ	CCEP	Thu, Mar 4, 2021	51.68	51.80	50.26	50.74
7212	NASDAQ	CCEP	Wed, Mar 3, 2021	52.27	52.62	51.13	51.14
7211	NASDAQ	CCEP	Tue, Mar 2, 2021	52.06	53.06	51.92	52.46
7210	NASDAQ	CCEP	Mon, Mar 1, 2021	51.66	52.89	51.34	52.55
7209	NASDAQ	CCEP	Fri, Feb 26, 2021	51.63	51.76	50.85	50.95
7208	NASDAQ	CCEP	Thu, Feb 25, 2021	53.28	53.86	51.52	51.66
7207	NASDAQ	CCEP	Wed, Feb 24, 2021	52.36	54.08	52.23	53.71
7206	NASDAQ	CCEP	Tue, Feb 23, 2021	52.08	52.70	51.76	52.43
7205	NASDAQ	CCEP	Mon, Feb 22, 2021	51.71	52.84	50.95	52.81
7204	NASDAQ	CCEP	Fri, Feb 19, 2021	52.72	53.32	52.11	52.30
7203	NASDAQ	CCEP	Thu, Feb 18, 2021	53.32	53.58	52.63	52.81
7202	NASDAQ	CCEP	Wed, Feb 17, 2021	52.66	54.05	52.14	53.43
7201	NASDAQ	CCEP	Tue, Feb 16, 2021	52.00	53.09	51.79	52.28
7200	NASDAQ	CCEP	Fri, Feb 12, 2021	51.09	51.59	50.63	51.42
7199	NASDAQ	CCEP	Thu, Feb 11, 2021	50.22	52.37	49.70	51.36
7198	NASDAQ	CCEP	Wed, Feb 10, 2021	51.53	52.10	50.83	51.40
7197	NASDAQ	CCEP	Tue, Feb 9, 2021	50.57	51.38	50.16	51.13
7196	NASDAQ	CCEP	Mon, Feb 8, 2021	49.86	51.27	49.77	50.81
7195	NASDAQ	CCEP	Fri, Feb 5, 2021	49.71	51.20	49.12	50.67
7194	NASDAQ	CCEP	Thu, Feb 4, 2021	49.85	50.04	48.73	49.30
7193	NASDAQ	CCEP	Wed, Feb 3, 2021	49.35	49.79	48.92	49.60
7192	NASDAQ	CCEP	Tue, Feb 2, 2021	48.44	50.11	48.38	49.52
7191	NASDAQ	CCEP	Mon, Feb 1, 2021	47.01	48.16	46.59	48.04
7190	NASDAQ	CCEP	Fri, Jan 29, 2021	46.73	47.36	46.28	46.47
7189	NASDAQ	CCEP	Thu, Jan 28, 2021	45.86	47.90	45.25	47.54
7188	NASDAQ	CCEP	Wed, Jan 27, 2021	46.58	46.88	44.34	45.01
7187	NASDAQ	CCEP	Tue, Jan 26, 2021	47.73	47.89	47.06	47.70
7186	NASDAQ	CCEP	Mon, Jan 25, 2021	47.72	48.17	47.20	47.50
7185	NASDAQ	CCEP	Fri, Jan 22, 2021	48.22	48.25	47.44	47.85
7184	NASDAQ	CCEP	Thu, Jan 21, 2021	48.06	49.00	47.56	48.68
7183	NASDAQ	CCEP	Wed, Jan 20, 2021	47.86	48.24	47.27	48.12
7182	NASDAQ	CCEP	Tue, Jan 19, 2021	47.72	48.41	47.72	48.06
7181	NASDAQ	CCEP	Fri, Jan 15, 2021	47.70	48.72	47.60	48.59
7180	NASDAQ	CCEP	Thu, Jan 14, 2021	49.34	49.54	48.61	48.72
7179	NASDAQ	CCEP	Wed, Jan 13, 2021	50.11	50.20	49.11	49.26
7178	NASDAQ	CCEP	Tue, Jan 12, 2021	50.02	50.10	48.88	49.21
7177	NASDAQ	CCEP	Mon, Jan 11, 2021	50.08	50.94	48.95	50.14
7176	NASDAQ	CCEP	Fri, Jan 8, 2021	50.42	51.68	50.31	51.36
7175	NASDAQ	CCEP	Thu, Jan 7, 2021	49.47	50.72	48.50	50.45
7174	NASDAQ	CCEP	Wed, Jan 6, 2021	48.92	49.77	48.26	49.04
7173	NASDAQ	CCEP	Tue, Jan 5, 2021	48.35	48.75	47.79	48.22
7172	NASDAQ	CCEP	Mon, Jan 4, 2021	49.69	50.08	48.18	48.40
7171	NASDAQ	CCEP	Thu, Dec 31, 2020	49.09	49.98	48.70	49.83
7170	NASDAQ	CCEP	Wed, Dec 30, 2020	48.61	49.13	48.61	49.07
7169	NASDAQ	CCEP	Tue, Dec 29, 2020	48.64	48.95	48.53	48.64
7168	NASDAQ	CCEP	Mon, Dec 28, 2020	47.99	48.96	47.87	48.32
7167	NASDAQ	CCEP	Thu, Dec 24, 2020	47.29	47.79	46.86	47.74
7166	NASDAQ	CCEP	Wed, Dec 23, 2020	46.42	47.33	46.42	47.09
7165	NASDAQ	CCEP	Tue, Dec 22, 2020	46.57	46.57	45.87	45.98
7164	NASDAQ	CCEP	Mon, Dec 21, 2020	46.06	46.65	45.80	46.40
7163	NASDAQ	CCEP	Fri, Dec 18, 2020	47.53	48.16	46.74	47.25
7162	NASDAQ	CCEP	Thu, Dec 17, 2020	47.08	47.45	46.76	47.26
7161	NASDAQ	CCEP	Wed, Dec 16, 2020	47.14	47.63	46.76	47.13
7160	NASDAQ	CCEP	Tue, Dec 15, 2020	47.25	47.38	46.65	47.09
7159	NASDAQ	CCEP	Mon, Dec 14, 2020	47.12	47.35	46.72	47.00
7158	NASDAQ	CCEP	Fri, Dec 11, 2020	47.58	47.58	46.51	47.00
7157	NASDAQ	CCEP	Thu, Dec 10, 2020	47.21	47.84	47.09	47.41
7156	NASDAQ	CCEP	Wed, Dec 9, 2020	46.96	47.72	46.75	47.62
7155	NASDAQ	CCEP	Tue, Dec 8, 2020	46.07	46.90	45.69	46.87
7154	NASDAQ	CCEP	Mon, Dec 7, 2020	46.57	47.14	46.12	46.83
7153	NASDAQ	CCEP	Fri, Dec 4, 2020	47.49	47.78	46.80	47.38
7152	NASDAQ	CCEP	Thu, Dec 3, 2020	46.42	47.90	46.37	47.50
7151	NASDAQ	CCEP	Wed, Dec 2, 2020	45.15	46.69	45.06	46.60
7150	NASDAQ	CCEP	Tue, Dec 1, 2020	45.40	45.69	44.32	45.62
7149	NASDAQ	CCEP	Mon, Nov 30, 2020	43.86	45.10	43.79	44.68
7148	NASDAQ	CCEP	Fri, Nov 27, 2020	44.01	44.95	43.84	43.96
7147	NASDAQ	CCEP	Wed, Nov 25, 2020	44.12	45.11	43.53	44.54
7146	NASDAQ	CCEP	Tue, Nov 24, 2020	43.07	44.88	42.94	44.26
7145	NASDAQ	CCEP	Mon, Nov 23, 2020	43.33	43.41	42.41	42.54
7144	NASDAQ	CCEP	Fri, Nov 20, 2020	42.39	43.49	42.30	43.28
7143	NASDAQ	CCEP	Thu, Nov 19, 2020	42.07	42.83	41.49	42.53
7142	NASDAQ	CCEP	Wed, Nov 18, 2020	42.75	43.79	42.63	42.64
7141	NASDAQ	CCEP	Tue, Nov 17, 2020	40.63	43.39	40.18	43.37
7140	NASDAQ	CCEP	Mon, Nov 16, 2020	40.00	41.34	39.57	41.29
7139	NASDAQ	CCEP	Fri, Nov 13, 2020	40.62	40.64	39.41	38.50
7138	NASDAQ	CCEP	Thu, Nov 12, 2020	40.64	41.07	40.02	40.23
7137	NASDAQ	CCEP	Wed, Nov 11, 2020	40.38	41.17	39.63	40.19
7136	NASDAQ	CCEP	Tue, Nov 10, 2020	39.83	40.97	39.55	40.70
7135	NASDAQ	CCEP	Mon, Nov 9, 2020	39.76	42.22	38.59	39.30
7134	NASDAQ	CCEP	Fri, Nov 6, 2020	35.74	35.92	34.02	34.03
7133	NASDAQ	CCEP	Thu, Nov 5, 2020	35.75	36.27	35.10	35.65
7132	NASDAQ	CCEP	Wed, Nov 4, 2020	35.91	36.16	34.86	34.97
7131	NASDAQ	CCEP	Tue, Nov 3, 2020	36.88	37.18	35.55	35.74
7130	NASDAQ	CCEP	Mon, Nov 2, 2020	36.34	36.67	35.64	36.17
7129	NASDAQ	CCEP	Fri, Oct 30, 2020	36.54	36.68	35.12	35.71
7128	NASDAQ	CCEP	Thu, Oct 29, 2020	35.70	36.96	35.50	36.25
7127	NASDAQ	CCEP	Wed, Oct 28, 2020	37.38	37.81	36.72	36.73
7126	NASDAQ	CCEP	Tue, Oct 27, 2020	38.54	39.24	37.94	38.13
7125	NASDAQ	CCEP	Mon, Oct 26, 2020	38.66	38.87	37.78	38.29
7124	NASDAQ	CCEP	Fri, Oct 23, 2020	39.66	39.99	38.72	39.03
7123	NASDAQ	CCEP	Thu, Oct 22, 2020	38.31	39.63	38.31	39.48
7122	NASDAQ	CCEP	Wed, Oct 21, 2020	37.62	38.02	37.30	37.89
7121	NASDAQ	CCEP	Tue, Oct 20, 2020	38.57	38.57	37.81	37.90
7120	NASDAQ	CCEP	Mon, Oct 19, 2020	38.65	38.81	37.55	37.67
7119	NASDAQ	CCEP	Fri, Oct 16, 2020	38.45	38.81	38.06	38.32
7118	NASDAQ	CCEP	Thu, Oct 15, 2020	38.79	39.10	38.32	38.46
7117	NASDAQ	CCEP	Wed, Oct 14, 2020	40.03	40.46	39.58	39.83
7116	NASDAQ	CCEP	Tue, Oct 13, 2020	39.87	40.20	39.41	39.98
7115	NASDAQ	CCEP	Mon, Oct 12, 2020	40.19	40.75	39.96	40.18
7114	NASDAQ	CCEP	Fri, Oct 9, 2020	40.75	40.75	40.01	40.23
7113	NASDAQ	CCEP	Thu, Oct 8, 2020	39.98	40.51	39.59	40.40
7112	NASDAQ	CCEP	Wed, Oct 7, 2020	39.70	40.02	39.29	39.42
7111	NASDAQ	CCEP	Tue, Oct 6, 2020	40.25	40.57	39.63	39.76
7110	NASDAQ	CCEP	Mon, Oct 5, 2020	40.16	40.37	39.52	40.03
7109	NASDAQ	CCEP	Fri, Oct 2, 2020	38.93	39.94	38.91	39.79
7108	NASDAQ	CCEP	Thu, Oct 1, 2020	39.13	39.59	38.86	39.58
7107	NASDAQ	CCEP	Wed, Sep 30, 2020	39.00	39.37	38.45	38.81
7106	NASDAQ	CCEP	Tue, Sep 29, 2020	39.57	39.65	38.70	38.79
7105	NASDAQ	CCEP	Mon, Sep 28, 2020	39.90	40.63	39.71	39.76
7104	NASDAQ	CCEP	Fri, Sep 25, 2020	38.08	38.74	37.66	38.71
7103	NASDAQ	CCEP	Thu, Sep 24, 2020	38.61	38.73	37.73	38.42
7102	NASDAQ	CCEP	Wed, Sep 23, 2020	39.75	40.29	38.78	38.85
7101	NASDAQ	CCEP	Tue, Sep 22, 2020	39.90	39.97	38.75	39.15
7100	NASDAQ	CCEP	Mon, Sep 21, 2020	41.23	41.27	38.87	39.62
7099	NASDAQ	CCEP	Fri, Sep 18, 2020	43.60	43.69	41.83	41.92
7098	NASDAQ	CCEP	Thu, Sep 17, 2020	44.23	44.29	43.27	43.72
7097	NASDAQ	CCEP	Wed, Sep 16, 2020	45.05	45.43	44.47	44.77
7096	NASDAQ	CCEP	Tue, Sep 15, 2020	44.36	45.68	44.23	45.31
7095	NASDAQ	CCEP	Mon, Sep 14, 2020	44.92	45.17	44.21	44.33
7094	NASDAQ	CCEP	Fri, Sep 11, 2020	43.77	45.20	42.93	44.82
7093	NASDAQ	CCEP	Thu, Sep 10, 2020	44.98	45.09	43.86	43.88
7092	NASDAQ	CCEP	Wed, Sep 9, 2020	44.10	45.31	44.05	44.88
7091	NASDAQ	CCEP	Tue, Sep 8, 2020	44.51	44.83	43.85	44.12
7090	NASDAQ	CCEP	Fri, Sep 4, 2020	44.21	45.06	43.77	44.34
7089	NASDAQ	CCEP	Thu, Sep 3, 2020	42.65	44.34	42.41	44.09
7088	NASDAQ	CCEP	Wed, Sep 2, 2020	40.88	42.35	40.50	42.04
7087	NASDAQ	CCEP	Tue, Sep 1, 2020	40.96	41.09	40.55	41.00
7086	NASDAQ	CCEP	Mon, Aug 31, 2020	41.89	41.94	41.15	41.16
7085	NASDAQ	CCEP	Fri, Aug 28, 2020	41.88	41.99	41.54	41.92
7084	NASDAQ	CCEP	Thu, Aug 27, 2020	41.61	42.03	41.35	41.50
7083	NASDAQ	CCEP	Wed, Aug 26, 2020	41.53	41.65	41.08	41.50
7082	NASDAQ	CCEP	Tue, Aug 25, 2020	41.20	41.81	41.18	41.75
7081	NASDAQ	CCEP	Mon, Aug 24, 2020	39.62	41.06	39.28	41.04
7080	NASDAQ	CCEP	Fri, Aug 21, 2020	39.83	39.99	38.98	39.15
7079	NASDAQ	CCEP	Thu, Aug 20, 2020	40.43	40.59	40.11	40.22
7078	NASDAQ	CCEP	Wed, Aug 19, 2020	40.83	41.00	40.29	40.74
7077	NASDAQ	CCEP	Tue, Aug 18, 2020	40.96	41.41	40.69	40.86
7076	NASDAQ	CCEP	Mon, Aug 17, 2020	41.86	41.94	40.43	40.80
7075	NASDAQ	CCEP	Fri, Aug 14, 2020	42.43	42.54	41.88	42.10
7074	NASDAQ	CCEP	Thu, Aug 13, 2020	42.73	42.97	42.54	42.68
7073	NASDAQ	CCEP	Wed, Aug 12, 2020	43.01	43.67	42.60	43.06
7072	NASDAQ	CCEP	Tue, Aug 11, 2020	42.60	43.35	42.33	42.67
7071	NASDAQ	CCEP	Mon, Aug 10, 2020	41.45	42.18	41.34	41.96
7070	NASDAQ	CCEP	Fri, Aug 7, 2020	40.21	41.69	39.98	41.43
7069	NASDAQ	CCEP	Thu, Aug 6, 2020	39.37	40.71	38.78	40.61
7068	NASDAQ	CCEP	Wed, Aug 5, 2020	40.65	41.12	40.33	40.47
7067	NASDAQ	CCEP	Tue, Aug 4, 2020	40.11	40.65	39.82	39.93
7066	NASDAQ	CCEP	Mon, Aug 3, 2020	40.83	40.83	39.74	40.04
7065	NASDAQ	CCEP	Fri, Jul 31, 2020	41.45	41.78	40.45	41.17
7064	NASDAQ	CCEP	Thu, Jul 30, 2020	41.08	41.67	40.60	41.64
7063	NASDAQ	CCEP	Wed, Jul 29, 2020	41.34	41.99	41.08	41.79
7062	NASDAQ	CCEP	Tue, Jul 28, 2020	41.25	41.49	41.01	41.06
7061	NASDAQ	CCEP	Mon, Jul 27, 2020	40.77	41.85	40.68	41.64
7060	NASDAQ	CCEP	Fri, Jul 24, 2020	40.99	41.52	40.78	41.02
7059	NASDAQ	CCEP	Thu, Jul 23, 2020	41.05	41.56	40.54	41.00
7058	NASDAQ	CCEP	Wed, Jul 22, 2020	39.59	41.38	39.54	41.35
7057	NASDAQ	CCEP	Tue, Jul 21, 2020	38.85	39.50	38.79	39.43
7056	NASDAQ	CCEP	Mon, Jul 20, 2020	39.18	39.36	38.21	38.34
7055	NASDAQ	CCEP	Fri, Jul 17, 2020	39.00	39.43	38.83	39.27
7054	NASDAQ	CCEP	Thu, Jul 16, 2020	39.28	39.49	38.86	39.00
7053	NASDAQ	CCEP	Wed, Jul 15, 2020	39.36	40.10	39.35	39.56
7052	NASDAQ	CCEP	Tue, Jul 14, 2020	38.53	38.91	38.20	38.62
7051	NASDAQ	CCEP	Mon, Jul 13, 2020	39.57	39.90	38.95	39.05
7050	NASDAQ	CCEP	Fri, Jul 10, 2020	37.39	38.80	37.26	38.80
7049	NASDAQ	CCEP	Thu, Jul 9, 2020	38.75	39.00	37.23	37.26
7048	NASDAQ	CCEP	Wed, Jul 8, 2020	39.17	39.34	38.50	38.81
7047	NASDAQ	CCEP	Tue, Jul 7, 2020	38.72	39.62	38.57	39.06
7046	NASDAQ	CCEP	Mon, Jul 6, 2020	39.11	39.24	38.58	39.21
7045	NASDAQ	CCEP	Thu, Jul 2, 2020	38.33	38.53	37.87	38.10
7044	NASDAQ	CCEP	Wed, Jul 1, 2020	37.75	38.46	37.51	37.75
7043	NASDAQ	CCEP	Tue, Jun 30, 2020	37.69	38.23	37.40	37.76
7042	NASDAQ	CCEP	Mon, Jun 29, 2020	37.64	37.80	37.31	37.55
7041	NASDAQ	CCEP	Fri, Jun 26, 2020	37.92	38.08	37.24	37.27
7040	NASDAQ	CCEP	Thu, Jun 25, 2020	37.48	38.42	37.41	38.31
7039	NASDAQ	CCEP	Wed, Jun 24, 2020	38.92	38.92	37.57	37.77
7038	NASDAQ	CCEP	Tue, Jun 23, 2020	39.32	39.79	39.19	39.23
7037	NASDAQ	CCEP	Mon, Jun 22, 2020	38.71	39.05	38.38	38.80
7036	NASDAQ	CCEP	Fri, Jun 19, 2020	40.08	40.34	38.47	38.47
7035	NASDAQ	CCEP	Thu, Jun 18, 2020	38.02	39.84	38.02	39.80
7034	NASDAQ	CCEP	Wed, Jun 17, 2020	39.28	39.50	38.16	38.31
7033	NASDAQ	CCEP	Tue, Jun 16, 2020	40.23	40.27	38.88	39.14
7032	NASDAQ	CCEP	Mon, Jun 15, 2020	37.23	38.87	36.90	38.59
7031	NASDAQ	CCEP	Fri, Jun 12, 2020	38.88	38.95	37.64	38.15
7030	NASDAQ	CCEP	Thu, Jun 11, 2020	38.74	38.99	37.34	37.52
7029	NASDAQ	CCEP	Wed, Jun 10, 2020	41.48	41.66	40.19	40.19
7028	NASDAQ	CCEP	Tue, Jun 9, 2020	41.63	42.38	41.24	41.51
7027	NASDAQ	CCEP	Mon, Jun 8, 2020	42.73	43.81	42.53	43.68
7026	NASDAQ	CCEP	Fri, Jun 5, 2020	41.57	42.87	41.42	42.48
7025	NASDAQ	CCEP	Thu, Jun 4, 2020	39.96	40.65	39.76	40.31
7024	NASDAQ	CCEP	Wed, Jun 3, 2020	39.53	40.63	39.46	39.97
7023	NASDAQ	CCEP	Tue, Jun 2, 2020	39.34	39.85	38.73	38.94
7022	NASDAQ	CCEP	Mon, Jun 1, 2020	38.11	39.27	37.95	39.00
7021	NASDAQ	CCEP	Fri, May 29, 2020	38.79	38.85	37.20	37.70
7020	NASDAQ	CCEP	Thu, May 28, 2020	40.65	40.80	39.21	39.39
7019	NASDAQ	CCEP	Wed, May 27, 2020	38.92	39.88	38.86	39.77
7018	NASDAQ	CCEP	Tue, May 26, 2020	38.00	38.46	36.27	38.00
7017	NASDAQ	CCEP	Fri, May 22, 2020	36.69	36.80	36.18	36.65
7016	NASDAQ	CCEP	Thu, May 21, 2020	36.58	37.10	36.45	36.85
7015	NASDAQ	CCEP	Wed, May 20, 2020	37.02	37.02	36.40	36.72
7014	NASDAQ	CCEP	Tue, May 19, 2020	37.03	37.22	36.15	36.58
7013	NASDAQ	CCEP	Mon, May 18, 2020	36.52	37.57	36.39	36.85
7012	NASDAQ	CCEP	Fri, May 15, 2020	36.08	36.51	34.99	35.12
7011	NASDAQ	CCEP	Thu, May 14, 2020	34.61	36.13	34.33	35.95
7010	NASDAQ	CCEP	Wed, May 13, 2020	36.96	36.96	34.88	35.06
7009	NASDAQ	CCEP	Tue, May 12, 2020	38.53	38.69	36.94	36.96
7008	NASDAQ	CCEP	Mon, May 11, 2020	39.16	39.19	38.24	38.28
7007	NASDAQ	CCEP	Fri, May 8, 2020	38.80	39.62	38.69	39.40
7006	NASDAQ	CCEP	Thu, May 7, 2020	38.46	38.74	37.89	38.07
7005	NASDAQ	CCEP	Wed, May 6, 2020	38.56	38.98	37.83	37.95
7004	NASDAQ	CCEP	Tue, May 5, 2020	38.87	39.09	37.88	38.00
7003	NASDAQ	CCEP	Mon, May 4, 2020	39.00	39.19	38.53	38.77
7002	NASDAQ	CCEP	Fri, May 1, 2020	39.22	39.68	38.73	39.30
7001	NASDAQ	CCEP	Thu, Apr 30, 2020	41.02	41.09	39.32	39.64
7000	NASDAQ	CCEP	Wed, Apr 29, 2020	39.89	42.12	39.77	41.67
6999	NASDAQ	CCEP	Tue, Apr 28, 2020	42.08	42.37	39.97	40.08
6998	NASDAQ	CCEP	Mon, Apr 27, 2020	40.68	41.66	40.57	41.43
6997	NASDAQ	CCEP	Fri, Apr 24, 2020	39.57	40.28	39.11	40.25
6996	NASDAQ	CCEP	Thu, Apr 23, 2020	40.73	41.00	39.14	39.28
6995	NASDAQ	CCEP	Wed, Apr 22, 2020	39.33	40.59	39.00	40.29
6994	NASDAQ	CCEP	Tue, Apr 21, 2020	40.00	40.24	38.66	38.82
6993	NASDAQ	CCEP	Mon, Apr 20, 2020	41.49	41.64	40.35	40.61
6992	NASDAQ	CCEP	Fri, Apr 17, 2020	41.29	41.97	40.63	41.62
6991	NASDAQ	CCEP	Thu, Apr 16, 2020	41.52	42.14	40.69	41.05
6990	NASDAQ	CCEP	Wed, Apr 15, 2020	42.21	42.21	41.05	41.89
6989	NASDAQ	CCEP	Tue, Apr 14, 2020	42.52	43.70	41.67	43.63
6988	NASDAQ	CCEP	Mon, Apr 13, 2020	43.39	43.39	41.82	42.17
6987	NASDAQ	CCEP	Thu, Apr 9, 2020	43.87	44.66	43.15	43.64
6986	NASDAQ	CCEP	Wed, Apr 8, 2020	43.06	43.98	42.56	43.77
6985	NASDAQ	CCEP	Tue, Apr 7, 2020	41.47	45.94	41.07	43.71
6984	NASDAQ	CCEP	Mon, Apr 6, 2020	38.38	41.94	38.36	41.87
6983	NASDAQ	CCEP	Fri, Apr 3, 2020	36.41	37.25	36.33	37.04
6982	NASDAQ	CCEP	Thu, Apr 2, 2020	37.01	37.78	36.42	37.42
6981	NASDAQ	CCEP	Wed, Apr 1, 2020	35.78	37.56	35.76	37.01
6980	NASDAQ	CCEP	Tue, Mar 31, 2020	36.87	38.36	36.87	37.53
6979	NASDAQ	CCEP	Mon, Mar 30, 2020	33.96	36.89	33.57	36.80
6978	NASDAQ	CCEP	Fri, Mar 27, 2020	32.71	35.23	32.51	33.56
6977	NASDAQ	CCEP	Thu, Mar 26, 2020	31.95	33.95	31.27	33.45
6976	NASDAQ	CCEP	Wed, Mar 25, 2020	31.30	32.75	30.33	30.63
6975	NASDAQ	CCEP	Tue, Mar 24, 2020	31.96	32.41	30.26	30.79
6974	NASDAQ	CCEP	Mon, Mar 23, 2020	31.21	32.05	28.35	29.71
6973	NASDAQ	CCEP	Fri, Mar 20, 2020	31.92	35.49	30.81	31.47
6972	NASDAQ	CCEP	Thu, Mar 19, 2020	32.37	32.65	28.52	30.95
6971	NASDAQ	CCEP	Wed, Mar 18, 2020	31.77	32.81	30.51	32.07
6970	NASDAQ	CCEP	Tue, Mar 17, 2020	36.08	36.73	32.54	32.96
6969	NASDAQ	CCEP	Mon, Mar 16, 2020	37.66	37.87	34.74	35.79
6968	NASDAQ	CCEP	Fri, Mar 13, 2020	41.63	44.17	40.23	43.92
6967	NASDAQ	CCEP	Thu, Mar 12, 2020	43.07	43.44	37.20	39.47
6966	NASDAQ	CCEP	Wed, Mar 11, 2020	47.73	48.25	45.58	45.92
6965	NASDAQ	CCEP	Tue, Mar 10, 2020	49.13	49.91	47.32	49.41
6964	NASDAQ	CCEP	Mon, Mar 9, 2020	51.56	51.56	48.49	48.49
6963	NASDAQ	CCEP	Fri, Mar 6, 2020	52.42	53.73	51.98	52.79
6962	NASDAQ	CCEP	Thu, Mar 5, 2020	54.20	54.38	53.32	53.53
6961	NASDAQ	CCEP	Wed, Mar 4, 2020	53.36	55.25	53.28	55.22
6960	NASDAQ	CCEP	Tue, Mar 3, 2020	53.62	54.65	52.49	52.53
6959	NASDAQ	CCEP	Mon, Mar 2, 2020	51.13	53.64	51.09	53.43
6958	NASDAQ	CCEP	Fri, Feb 28, 2020	51.75	51.97	50.23	50.96
6957	NASDAQ	CCEP	Thu, Feb 27, 2020	53.69	54.67	52.80	52.82
6956	NASDAQ	CCEP	Wed, Feb 26, 2020	54.21	54.89	54.03	54.07
6955	NASDAQ	CCEP	Tue, Feb 25, 2020	55.69	55.79	54.05	54.11
6954	NASDAQ	CCEP	Mon, Feb 24, 2020	55.50	56.19	55.46	55.78
6953	NASDAQ	CCEP	Fri, Feb 21, 2020	55.89	57.11	55.85	56.67
6952	NASDAQ	CCEP	Thu, Feb 20, 2020	55.09	56.01	54.71	55.91
6951	NASDAQ	CCEP	Wed, Feb 19, 2020	55.31	55.57	54.95	54.97
6950	NASDAQ	CCEP	Tue, Feb 18, 2020	55.22	55.71	54.85	55.01
6949	NASDAQ	CCEP	Fri, Feb 14, 2020	55.00	55.35	54.77	55.15
6948	NASDAQ	CCEP	Thu, Feb 13, 2020	53.26	56.16	53.25	54.65
6947	NASDAQ	CCEP	Wed, Feb 12, 2020	53.44	53.65	52.22	52.39
6946	NASDAQ	CCEP	Tue, Feb 11, 2020	53.57	53.90	53.37	53.73
6945	NASDAQ	CCEP	Mon, Feb 10, 2020	53.65	54.12	53.58	53.68
6944	NASDAQ	CCEP	Fri, Feb 7, 2020	53.79	54.04	53.65	53.70
6943	NASDAQ	CCEP	Thu, Feb 6, 2020	53.33	53.91	53.19	53.73
6942	NASDAQ	CCEP	Wed, Feb 5, 2020	54.06	54.13	53.40	53.41
6941	NASDAQ	CCEP	Tue, Feb 4, 2020	53.33	54.25	53.28	53.52
6940	NASDAQ	CCEP	Mon, Feb 3, 2020	52.98	53.77	52.98	53.43
6939	NASDAQ	CCEP	Fri, Jan 31, 2020	53.30	53.52	52.55	52.61
6938	NASDAQ	CCEP	Thu, Jan 30, 2020	52.88	53.14	52.37	53.12
6937	NASDAQ	CCEP	Wed, Jan 29, 2020	53.10	53.37	52.74	52.81
6936	NASDAQ	CCEP	Tue, Jan 28, 2020	52.85	53.34	52.84	52.99
6935	NASDAQ	CCEP	Mon, Jan 27, 2020	52.61	53.17	52.50	52.85
6934	NASDAQ	CCEP	Fri, Jan 24, 2020	53.40	53.57	52.79	53.12
6933	NASDAQ	CCEP	Thu, Jan 23, 2020	53.22	53.40	52.73	53.11
6932	NASDAQ	CCEP	Wed, Jan 22, 2020	53.38	53.64	53.16	53.48
6931	NASDAQ	CCEP	Tue, Jan 21, 2020	53.24	53.52	52.72	52.90
6930	NASDAQ	CCEP	Fri, Jan 17, 2020	53.65	53.75	53.34	53.54
6929	NASDAQ	CCEP	Thu, Jan 16, 2020	53.08	53.20	52.72	53.13
6928	NASDAQ	CCEP	Wed, Jan 15, 2020	52.57	53.12	52.35	52.75
6927	NASDAQ	CCEP	Tue, Jan 14, 2020	51.37	51.64	51.02	51.33
6926	NASDAQ	CCEP	Mon, Jan 13, 2020	50.88	51.33	50.61	51.17
6925	NASDAQ	CCEP	Fri, Jan 10, 2020	51.04	51.26	50.96	51.06
6924	NASDAQ	CCEP	Thu, Jan 9, 2020	51.05	51.24	50.66	50.85
6923	NASDAQ	CCEP	Wed, Jan 8, 2020	50.01	51.60	50.01	51.10
6922	NASDAQ	CCEP	Tue, Jan 7, 2020	51.09	51.18	49.40	49.49
6921	NASDAQ	CCEP	Mon, Jan 6, 2020	51.23	51.46	51.03	51.39
6920	NASDAQ	CCEP	Fri, Jan 3, 2020	50.49	51.35	50.49	51.22
6919	NASDAQ	CCEP	Thu, Jan 2, 2020	50.99	51.24	50.60	50.93
6918	NASDAQ	CCEP	Tue, Dec 31, 2019	50.71	50.91	50.61	50.88
6917	NASDAQ	CCEP	Mon, Dec 30, 2019	50.80	50.98	50.53	50.71
6916	NASDAQ	CCEP	Fri, Dec 27, 2019	50.73	51.04	50.62	50.93
6915	NASDAQ	CCEP	Thu, Dec 26, 2019	50.73	50.74	50.45	50.63
6914	NASDAQ	CCEP	Tue, Dec 24, 2019	50.56	50.74	50.31	50.53
6913	NASDAQ	CCEP	Mon, Dec 23, 2019	50.66	51.07	50.44	50.69
6912	NASDAQ	CCEP	Fri, Dec 20, 2019	50.04	50.74	49.66	50.58
6911	NASDAQ	CCEP	Thu, Dec 19, 2019	50.05	50.15	49.77	50.01
6910	NASDAQ	CCEP	Wed, Dec 18, 2019	50.09	50.18	49.83	50.00
6909	NASDAQ	CCEP	Tue, Dec 17, 2019	50.32	50.32	49.54	49.81
6908	NASDAQ	CCEP	Mon, Dec 16, 2019	50.13	50.31	49.89	50.16
6907	NASDAQ	CCEP	Fri, Dec 13, 2019	49.79	50.06	49.72	50.04
6906	NASDAQ	CCEP	Thu, Dec 12, 2019	50.22	50.29	49.60	49.64
6905	NASDAQ	CCEP	Wed, Dec 11, 2019	49.77	50.23	49.67	50.17
6904	NASDAQ	CCEP	Tue, Dec 10, 2019	49.67	49.75	49.25	49.59
6903	NASDAQ	CCEP	Mon, Dec 9, 2019	49.84	49.94	49.57	49.57
6902	NASDAQ	CCEP	Fri, Dec 6, 2019	50.30	50.42	49.74	49.82
6901	NASDAQ	CCEP	Thu, Dec 5, 2019	50.41	50.58	49.99	50.14
6900	NASDAQ	CCEP	Wed, Dec 4, 2019	50.68	51.01	50.56	50.79
6899	NASDAQ	CCEP	Tue, Dec 3, 2019	50.89	51.38	50.55	50.64
6898	NASDAQ	CCEP	Mon, Dec 2, 2019	50.45	50.84	50.28	50.70
6897	NASDAQ	CCEP	Fri, Nov 29, 2019	50.81	51.06	50.40	50.46
6896	NASDAQ	CCEP	Wed, Nov 27, 2019	50.26	50.99	50.20	50.70
6895	NASDAQ	CCEP	Tue, Nov 26, 2019	50.22	50.75	50.06	50.51
6894	NASDAQ	CCEP	Mon, Nov 25, 2019	50.38	50.57	49.87	50.17
6893	NASDAQ	CCEP	Fri, Nov 22, 2019	50.67	50.94	50.04	50.17
6892	NASDAQ	CCEP	Thu, Nov 21, 2019	51.09	51.19	50.62	50.75
6891	NASDAQ	CCEP	Wed, Nov 20, 2019	51.00	51.31	50.65	50.67
6890	NASDAQ	CCEP	Tue, Nov 19, 2019	51.33	51.47	50.78	50.99
6889	NASDAQ	CCEP	Mon, Nov 18, 2019	51.20	51.98	51.17	51.31
6888	NASDAQ	CCEP	Fri, Nov 15, 2019	52.09	52.20	51.69	51.77
6887	NASDAQ	CCEP	Thu, Nov 14, 2019	51.86	52.37	51.82	52.09
6886	NASDAQ	CCEP	Wed, Nov 13, 2019	51.35	52.22	51.31	51.88
6885	NASDAQ	CCEP	Tue, Nov 12, 2019	51.64	51.95	51.15	51.38
6884	NASDAQ	CCEP	Mon, Nov 11, 2019	51.53	51.76	51.07	51.66
6883	NASDAQ	CCEP	Fri, Nov 8, 2019	51.24	51.67	51.20	51.29
6882	NASDAQ	CCEP	Thu, Nov 7, 2019	51.95	52.20	51.14	51.14
6881	NASDAQ	CCEP	Wed, Nov 6, 2019	52.12	52.28	51.48	51.55
6880	NASDAQ	CCEP	Tue, Nov 5, 2019	51.25	52.12	51.22	51.98
6879	NASDAQ	CCEP	Mon, Nov 4, 2019	53.72	53.79	51.30	51.43
6878	NASDAQ	CCEP	Fri, Nov 1, 2019	53.87	54.52	53.68	53.85
6877	NASDAQ	CCEP	Thu, Oct 31, 2019	53.65	53.82	53.28	53.51
6876	NASDAQ	CCEP	Wed, Oct 30, 2019	53.36	53.92	52.97	53.68
6875	NASDAQ	CCEP	Tue, Oct 29, 2019	53.20	53.56	52.47	53.01
6874	NASDAQ	CCEP	Mon, Oct 28, 2019	53.95	54.34	53.28	53.44
6873	NASDAQ	CCEP	Fri, Oct 25, 2019	54.67	54.82	53.32	54.19
6872	NASDAQ	CCEP	Thu, Oct 24, 2019	55.80	57.67	54.47	54.89
6871	NASDAQ	CCEP	Wed, Oct 23, 2019	58.06	58.50	57.95	58.35
6870	NASDAQ	CCEP	Tue, Oct 22, 2019	58.59	58.94	58.11	58.18
6869	NASDAQ	CCEP	Mon, Oct 21, 2019	58.62	58.90	58.35	58.57
6868	NASDAQ	CCEP	Fri, Oct 18, 2019	58.33	58.91	57.84	58.77
6867	NASDAQ	CCEP	Thu, Oct 17, 2019	57.93	58.42	57.90	58.24
6866	NASDAQ	CCEP	Wed, Oct 16, 2019	57.49	57.99	57.19	57.74
6865	NASDAQ	CCEP	Tue, Oct 15, 2019	56.93	57.57	56.93	57.25
6864	NASDAQ	CCEP	Mon, Oct 14, 2019	56.70	57.18	56.57	56.82
6863	NASDAQ	CCEP	Fri, Oct 11, 2019	56.35	56.77	56.10	56.51
6862	NASDAQ	CCEP	Thu, Oct 10, 2019	55.81	56.49	55.60	56.18
6861	NASDAQ	CCEP	Wed, Oct 9, 2019	55.59	56.11	55.42	55.91
6860	NASDAQ	CCEP	Tue, Oct 8, 2019	56.21	56.33	55.31	55.58
6859	NASDAQ	CCEP	Mon, Oct 7, 2019	56.18	56.45	55.99	56.25
6858	NASDAQ	CCEP	Fri, Oct 4, 2019	55.69	56.34	55.66	56.30
6857	NASDAQ	CCEP	Thu, Oct 3, 2019	55.39	55.64	55.00	55.45
6856	NASDAQ	CCEP	Wed, Oct 2, 2019	55.81	56.11	54.85	55.10
6855	NASDAQ	CCEP	Tue, Oct 1, 2019	55.60	56.19	55.34	55.87
6854	NASDAQ	CCEP	Mon, Sep 30, 2019	55.31	56.00	55.31	55.45
6853	NASDAQ	CCEP	Fri, Sep 27, 2019	55.59	55.77	54.59	55.04
6852	NASDAQ	CCEP	Thu, Sep 26, 2019	55.49	56.08	55.45	55.69
6851	NASDAQ	CCEP	Wed, Sep 25, 2019	55.24	55.54	54.86	55.26
6850	NASDAQ	CCEP	Tue, Sep 24, 2019	55.97	56.22	55.21	55.26
6849	NASDAQ	CCEP	Mon, Sep 23, 2019	55.92	56.30	55.74	55.93
6848	NASDAQ	CCEP	Fri, Sep 20, 2019	56.32	56.69	56.10	56.10
6847	NASDAQ	CCEP	Thu, Sep 19, 2019	55.60	56.64	55.60	56.09
6846	NASDAQ	CCEP	Wed, Sep 18, 2019	55.73	55.82	55.12	55.70
6845	NASDAQ	CCEP	Tue, Sep 17, 2019	54.94	55.96	54.54	55.68
6844	NASDAQ	CCEP	Mon, Sep 16, 2019	55.41	55.72	54.98	55.00
6843	NASDAQ	CCEP	Fri, Sep 13, 2019	55.97	56.65	55.63	55.78
6842	NASDAQ	CCEP	Thu, Sep 12, 2019	55.87	56.59	55.59	56.08
6841	NASDAQ	CCEP	Wed, Sep 11, 2019	54.64	55.63	54.52	55.58
6840	NASDAQ	CCEP	Tue, Sep 10, 2019	54.33	54.89	53.70	54.85
6839	NASDAQ	CCEP	Mon, Sep 9, 2019	55.53	55.53	54.65	55.03
6838	NASDAQ	CCEP	Fri, Sep 6, 2019	55.87	56.06	55.62	55.66
6837	NASDAQ	CCEP	Thu, Sep 5, 2019	56.59	56.62	55.60	55.72
6836	NASDAQ	CCEP	Wed, Sep 4, 2019	55.98	56.75	55.94	56.26
6835	NASDAQ	CCEP	Tue, Sep 3, 2019	56.08	56.42	55.60	55.73
6834	NASDAQ	CCEP	Fri, Aug 30, 2019	56.07	56.47	55.88	56.34
6833	NASDAQ	CCEP	Thu, Aug 29, 2019	55.82	56.72	55.82	56.04
6832	NASDAQ	CCEP	Wed, Aug 28, 2019	55.24	55.83	54.75	55.72
6831	NASDAQ	CCEP	Tue, Aug 27, 2019	54.75	55.68	54.44	55.49
6830	NASDAQ	CCEP	Mon, Aug 26, 2019	54.33	54.81	54.19	54.78
6829	NASDAQ	CCEP	Fri, Aug 23, 2019	54.38	55.08	54.06	54.19
6828	NASDAQ	CCEP	Thu, Aug 22, 2019	54.68	55.22	54.38	54.82
6827	NASDAQ	CCEP	Wed, Aug 21, 2019	54.52	55.98	54.33	55.06
6826	NASDAQ	CCEP	Tue, Aug 20, 2019	54.94	54.95	53.90	54.27
6825	NASDAQ	CCEP	Mon, Aug 19, 2019	55.13	55.46	55.03	55.11
6824	NASDAQ	CCEP	Fri, Aug 16, 2019	54.34	55.19	54.16	55.10
6823	NASDAQ	CCEP	Thu, Aug 15, 2019	53.92	54.55	53.67	54.15
6822	NASDAQ	CCEP	Wed, Aug 14, 2019	54.13	54.61	53.59	53.67
6821	NASDAQ	CCEP	Tue, Aug 13, 2019	54.56	54.99	53.85	54.36
6820	NASDAQ	CCEP	Mon, Aug 12, 2019	55.32	55.51	54.99	55.17
6819	NASDAQ	CCEP	Fri, Aug 9, 2019	56.08	56.35	55.50	55.57
6818	NASDAQ	CCEP	Thu, Aug 8, 2019	55.95	55.95	54.44	55.84
6817	NASDAQ	CCEP	Wed, Aug 7, 2019	54.84	55.68	54.32	55.43
6816	NASDAQ	CCEP	Tue, Aug 6, 2019	54.61	55.03	54.30	54.82
6815	NASDAQ	CCEP	Mon, Aug 5, 2019	55.37	55.52	53.78	54.33
6814	NASDAQ	CCEP	Fri, Aug 2, 2019	55.70	55.92	55.27	55.46
6813	NASDAQ	CCEP	Thu, Aug 1, 2019	55.60	56.68	55.38	55.54
6812	NASDAQ	CCEP	Wed, Jul 31, 2019	56.25	56.26	55.06	55.28
6811	NASDAQ	CCEP	Tue, Jul 30, 2019	56.75	56.95	56.15	56.35
6810	NASDAQ	CCEP	Mon, Jul 29, 2019	57.43	57.43	56.76	57.30
6809	NASDAQ	CCEP	Fri, Jul 26, 2019	56.52	57.49	56.52	57.33
6808	NASDAQ	CCEP	Thu, Jul 25, 2019	56.42	56.99	56.21	56.41
6807	NASDAQ	CCEP	Wed, Jul 24, 2019	57.25	57.54	56.48	56.55
6806	NASDAQ	CCEP	Tue, Jul 23, 2019	57.51	57.72	57.18	57.56
6805	NASDAQ	CCEP	Mon, Jul 22, 2019	56.68	57.36	56.49	57.16
6804	NASDAQ	CCEP	Fri, Jul 19, 2019	56.75	57.24	56.46	56.61
6803	NASDAQ	CCEP	Thu, Jul 18, 2019	56.50	56.78	56.15	56.65
6802	NASDAQ	CCEP	Wed, Jul 17, 2019	57.22	57.33	56.33	56.35
6801	NASDAQ	CCEP	Tue, Jul 16, 2019	57.44	57.56	56.95	57.04
6800	NASDAQ	CCEP	Mon, Jul 15, 2019	57.30	57.88	57.26	57.58
6799	NASDAQ	CCEP	Fri, Jul 12, 2019	56.98	57.21	56.69	57.16
6798	NASDAQ	CCEP	Thu, Jul 11, 2019	56.93	57.05	56.56	56.96
6797	NASDAQ	CCEP	Wed, Jul 10, 2019	57.36	57.77	57.04	57.04
6796	NASDAQ	CCEP	Tue, Jul 9, 2019	57.75	57.97	57.21	57.31
6795	NASDAQ	CCEP	Mon, Jul 8, 2019	57.82	58.12	57.64	57.85
6794	NASDAQ	CCEP	Fri, Jul 5, 2019	57.30	58.11	57.14	57.90
6793	NASDAQ	CCEP	Wed, Jul 3, 2019	57.21	58.19	57.17	57.89
6792	NASDAQ	CCEP	Tue, Jul 2, 2019	56.69	57.31	56.59	57.12
6791	NASDAQ	CCEP	Mon, Jul 1, 2019	56.47	56.65	56.04	56.63
6790	NASDAQ	CCEP	Fri, Jun 28, 2019	55.41	56.56	55.22	56.50
6789	NASDAQ	CCEP	Thu, Jun 27, 2019	55.37	55.70	55.09	55.50
6788	NASDAQ	CCEP	Wed, Jun 26, 2019	56.72	56.79	55.47	55.50
6787	NASDAQ	CCEP	Tue, Jun 25, 2019	57.25	57.52	56.88	56.90
6786	NASDAQ	CCEP	Mon, Jun 24, 2019	57.32	57.59	57.07	57.19
6785	NASDAQ	CCEP	Fri, Jun 21, 2019	56.85	57.44	56.26	57.34
6784	NASDAQ	CCEP	Thu, Jun 20, 2019	57.75	57.97	57.26	57.41
6783	NASDAQ	CCEP	Wed, Jun 19, 2019	56.46	57.74	56.46	57.67
6782	NASDAQ	CCEP	Tue, Jun 18, 2019	57.70	57.70	56.58	56.58
6781	NASDAQ	CCEP	Mon, Jun 17, 2019	56.85	57.47	56.76	57.45
6780	NASDAQ	CCEP	Fri, Jun 14, 2019	56.82	57.05	56.35	56.74
6779	NASDAQ	CCEP	Thu, Jun 13, 2019	57.80	57.95	57.21	57.35
6778	NASDAQ	CCEP	Wed, Jun 12, 2019	57.22	58.32	57.06	57.87
6777	NASDAQ	CCEP	Tue, Jun 11, 2019	57.65	58.24	57.57	58.24
6776	NASDAQ	CCEP	Mon, Jun 10, 2019	57.91	57.91	57.30	57.72
6775	NASDAQ	CCEP	Fri, Jun 7, 2019	57.69	58.35	57.55	57.61
6774	NASDAQ	CCEP	Thu, Jun 6, 2019	56.73	57.93	56.73	57.35
6773	NASDAQ	CCEP	Wed, Jun 5, 2019	56.70	56.94	56.42	56.74
6772	NASDAQ	CCEP	Tue, Jun 4, 2019	56.66	57.07	56.07	56.52
6771	NASDAQ	CCEP	Mon, Jun 3, 2019	55.41	56.66	55.41	56.45
6770	NASDAQ	CCEP	Fri, May 31, 2019	55.04	55.82	54.89	55.40
6769	NASDAQ	CCEP	Thu, May 30, 2019	54.90	55.62	54.83	55.54
6768	NASDAQ	CCEP	Wed, May 29, 2019	55.03	55.27	54.53	54.77
6767	NASDAQ	CCEP	Tue, May 28, 2019	56.21	56.36	55.30	55.56
6766	NASDAQ	CCEP	Fri, May 24, 2019	55.85	56.42	55.85	56.15
6765	NASDAQ	CCEP	Thu, May 23, 2019	56.23	56.52	55.79	55.85
6764	NASDAQ	CCEP	Wed, May 22, 2019	56.24	57.02	56.21	56.23
6763	NASDAQ	CCEP	Tue, May 21, 2019	56.82	57.14	56.22	56.31
6762	NASDAQ	CCEP	Mon, May 20, 2019	55.74	56.80	55.54	56.77
6761	NASDAQ	CCEP	Fri, May 17, 2019	56.29	56.96	56.25	56.71
6760	NASDAQ	CCEP	Thu, May 16, 2019	55.71	56.40	55.71	56.22
6759	NASDAQ	CCEP	Wed, May 15, 2019	55.00	55.81	55.00	55.70
6758	NASDAQ	CCEP	Tue, May 14, 2019	54.98	55.59	54.96	55.13
6757	NASDAQ	CCEP	Mon, May 13, 2019	54.18	54.88	53.96	54.71
6756	NASDAQ	CCEP	Fri, May 10, 2019	53.67	54.84	53.54	54.69
6755	NASDAQ	CCEP	Thu, May 9, 2019	53.89	54.15	53.29	53.70
6754	NASDAQ	CCEP	Wed, May 8, 2019	54.23	54.57	54.01	54.20
6753	NASDAQ	CCEP	Tue, May 7, 2019	54.31	54.60	53.79	54.10
6752	NASDAQ	CCEP	Mon, May 6, 2019	53.83	54.78	53.83	54.49
6751	NASDAQ	CCEP	Fri, May 3, 2019	53.77	54.56	53.74	54.38
6750	NASDAQ	CCEP	Thu, May 2, 2019	53.37	53.77	53.26	53.65
6749	NASDAQ	CCEP	Wed, May 1, 2019	53.57	54.16	53.37	53.44
6748	NASDAQ	CCEP	Tue, Apr 30, 2019	53.44	53.78	52.84	53.59
6747	NASDAQ	CCEP	Mon, Apr 29, 2019	52.48	52.98	52.48	52.96
6746	NASDAQ	CCEP	Fri, Apr 26, 2019	52.45	52.75	52.23	52.48
6745	NASDAQ	CCEP	Thu, Apr 25, 2019	52.04	52.57	51.99	52.43
6744	NASDAQ	CCEP	Wed, Apr 24, 2019	52.60	53.08	52.35	52.39
6743	NASDAQ	CCEP	Tue, Apr 23, 2019	52.10	52.63	51.98	52.63
6742	NASDAQ	CCEP	Mon, Apr 22, 2019	52.00	52.43	51.77	51.86
6741	NASDAQ	CCEP	Thu, Apr 18, 2019	51.69	52.20	51.55	52.04
6740	NASDAQ	CCEP	Wed, Apr 17, 2019	51.65	52.17	51.62	51.90
6739	NASDAQ	CCEP	Tue, Apr 16, 2019	51.75	51.94	51.28	51.54
6738	NASDAQ	CCEP	Mon, Apr 15, 2019	51.23	51.80	51.22	51.78
6737	NASDAQ	CCEP	Fri, Apr 12, 2019	51.12	51.50	50.93	51.35
6736	NASDAQ	CCEP	Thu, Apr 11, 2019	51.15	51.29	50.94	51.22
6735	NASDAQ	CCEP	Wed, Apr 10, 2019	51.39	51.60	51.11	51.15
6734	NASDAQ	CCEP	Tue, Apr 9, 2019	51.28	51.60	51.21	51.51
6733	NASDAQ	CCEP	Mon, Apr 8, 2019	50.88	51.61	50.73	51.60
6732	NASDAQ	CCEP	Fri, Apr 5, 2019	51.06	51.12	50.79	50.98
6731	NASDAQ	CCEP	Thu, Apr 4, 2019	50.75	50.97	50.59	50.97
6730	NASDAQ	CCEP	Wed, Apr 3, 2019	50.60	50.86	50.23	50.84
6729	NASDAQ	CCEP	Tue, Apr 2, 2019	51.27	51.65	50.75	50.85
6728	NASDAQ	CCEP	Mon, Apr 1, 2019	51.92	51.94	51.16	51.37
6727	NASDAQ	CCEP	Fri, Mar 29, 2019	51.30	51.93	51.29	51.74
6726	NASDAQ	CCEP	Thu, Mar 28, 2019	50.93	51.35	50.93	51.30
6725	NASDAQ	CCEP	Wed, Mar 27, 2019	50.66	51.15	50.61	51.07
6724	NASDAQ	CCEP	Tue, Mar 26, 2019	49.52	51.42	49.44	50.85
6723	NASDAQ	CCEP	Mon, Mar 25, 2019	49.21	49.70	49.05	49.17
6722	NASDAQ	CCEP	Fri, Mar 22, 2019	49.14	49.90	48.99	49.42
6721	NASDAQ	CCEP	Thu, Mar 21, 2019	48.57	49.55	48.50	49.51
6720	NASDAQ	CCEP	Wed, Mar 20, 2019	49.38	49.51	48.19	48.65
6719	NASDAQ	CCEP	Tue, Mar 19, 2019	49.73	49.82	49.29	49.43
6718	NASDAQ	CCEP	Mon, Mar 18, 2019	49.35	49.70	49.13	49.60
6717	NASDAQ	CCEP	Fri, Mar 15, 2019	48.92	49.58	48.86	49.32
6716	NASDAQ	CCEP	Thu, Mar 14, 2019	48.82	48.89	48.53	48.76
6715	NASDAQ	CCEP	Wed, Mar 13, 2019	48.72	49.06	48.66	48.81
6714	NASDAQ	CCEP	Tue, Mar 12, 2019	48.95	49.18	48.76	48.88
6713	NASDAQ	CCEP	Mon, Mar 11, 2019	48.00	49.04	47.92	49.00
6712	NASDAQ	CCEP	Fri, Mar 8, 2019	47.85	47.87	47.44	47.83
6711	NASDAQ	CCEP	Thu, Mar 7, 2019	47.78	48.31	47.69	47.76
6710	NASDAQ	CCEP	Wed, Mar 6, 2019	47.46	48.01	47.40	47.88
6709	NASDAQ	CCEP	Tue, Mar 5, 2019	47.37	47.78	47.32	47.60
6708	NASDAQ	CCEP	Mon, Mar 4, 2019	47.70	47.73	47.25	47.38
6707	NASDAQ	CCEP	Fri, Mar 1, 2019	47.40	47.67	47.05	47.65
6706	NASDAQ	CCEP	Thu, Feb 28, 2019	46.63	47.22	46.54	47.14
6705	NASDAQ	CCEP	Wed, Feb 27, 2019	46.42	46.93	46.40	46.87
6704	NASDAQ	CCEP	Tue, Feb 26, 2019	47.25	47.32	46.44	46.57
6703	NASDAQ	CCEP	Mon, Feb 25, 2019	47.09	47.14	46.51	46.70
6702	NASDAQ	CCEP	Fri, Feb 22, 2019	46.32	47.19	46.22	47.09
6701	NASDAQ	CCEP	Thu, Feb 21, 2019	46.72	46.94	46.49	46.64
6700	NASDAQ	CCEP	Wed, Feb 20, 2019	46.75	46.77	46.33	46.46
6699	NASDAQ	CCEP	Tue, Feb 19, 2019	46.97	47.49	46.41	46.43
6698	NASDAQ	CCEP	Fri, Feb 15, 2019	47.06	47.18	46.51	46.68
6697	NASDAQ	CCEP	Thu, Feb 14, 2019	48.09	48.43	46.61	46.79
6696	NASDAQ	CCEP	Wed, Feb 13, 2019	47.31	47.92	47.25	47.45
6695	NASDAQ	CCEP	Tue, Feb 12, 2019	48.04	48.04	47.29	47.47
6694	NASDAQ	CCEP	Mon, Feb 11, 2019	47.69	48.20	47.63	48.13
6693	NASDAQ	CCEP	Fri, Feb 8, 2019	47.75	48.23	47.66	48.19
6692	NASDAQ	CCEP	Thu, Feb 7, 2019	47.73	48.11	47.64	48.00
6691	NASDAQ	CCEP	Wed, Feb 6, 2019	48.07	48.33	47.87	48.31
6690	NASDAQ	CCEP	Tue, Feb 5, 2019	48.02	48.39	47.66	48.21
6689	NASDAQ	CCEP	Mon, Feb 4, 2019	47.72	48.15	47.52	48.06
6688	NASDAQ	CCEP	Fri, Feb 1, 2019	46.98	47.94	46.97	47.55
6687	NASDAQ	CCEP	Thu, Jan 31, 2019	46.27	47.65	46.21	47.58
6686	NASDAQ	CCEP	Wed, Jan 30, 2019	45.59	46.28	45.59	46.16
6685	NASDAQ	CCEP	Tue, Jan 29, 2019	45.05	45.74	44.96	45.71
6684	NASDAQ	CCEP	Mon, Jan 28, 2019	44.93	45.25	44.63	44.66
6683	NASDAQ	CCEP	Fri, Jan 25, 2019	46.18	46.19	45.02	45.08
6682	NASDAQ	CCEP	Thu, Jan 24, 2019	46.49	46.52	46.10	46.26
6681	NASDAQ	CCEP	Wed, Jan 23, 2019	45.95	46.81	45.84	46.70
6680	NASDAQ	CCEP	Tue, Jan 22, 2019	46.05	46.05	45.16	45.87
6679	NASDAQ	CCEP	Fri, Jan 18, 2019	46.27	46.50	46.17	46.20
6678	NASDAQ	CCEP	Thu, Jan 17, 2019	45.98	46.32	45.87	46.10
6677	NASDAQ	CCEP	Wed, Jan 16, 2019	46.12	46.27	45.68	45.90
6676	NASDAQ	CCEP	Tue, Jan 15, 2019	46.53	46.85	46.17	46.20
6675	NASDAQ	CCEP	Mon, Jan 14, 2019	46.89	47.11	46.28	46.43
6674	NASDAQ	CCEP	Fri, Jan 11, 2019	46.78	47.35	46.57	47.34
6673	NASDAQ	CCEP	Thu, Jan 10, 2019	46.77	46.85	46.20	46.80
6672	NASDAQ	CCEP	Wed, Jan 9, 2019	46.58	46.77	46.37	46.57
6671	NASDAQ	CCEP	Tue, Jan 8, 2019	46.28	46.75	46.08	46.72
6670	NASDAQ	CCEP	Mon, Jan 7, 2019	45.70	46.09	45.19	46.03
6669	NASDAQ	CCEP	Fri, Jan 4, 2019	44.76	45.16	44.44	45.07
6668	NASDAQ	CCEP	Thu, Jan 3, 2019	45.01	45.24	44.46	44.48
6667	NASDAQ	CCEP	Wed, Jan 2, 2019	45.22	45.60	44.86	44.94
6666	NASDAQ	CCEP	Mon, Dec 31, 2018	45.83	46.01	45.41	45.85
6665	NASDAQ	CCEP	Fri, Dec 28, 2018	46.25	46.27	45.45	45.53
6664	NASDAQ	CCEP	Thu, Dec 27, 2018	45.85	46.16	45.20	46.14
6663	NASDAQ	CCEP	Wed, Dec 26, 2018	45.22	46.35	45.22	46.30
6662	NASDAQ	CCEP	Mon, Dec 24, 2018	46.22	46.22	45.43	45.54
6661	NASDAQ	CCEP	Fri, Dec 21, 2018	46.18	46.94	45.93	46.09
6660	NASDAQ	CCEP	Thu, Dec 20, 2018	46.18	46.43	45.66	46.16
6659	NASDAQ	CCEP	Wed, Dec 19, 2018	47.00	47.10	45.94	46.14
6658	NASDAQ	CCEP	Tue, Dec 18, 2018	46.83	47.14	46.53	46.84
6657	NASDAQ	CCEP	Mon, Dec 17, 2018	47.19	47.34	46.69	46.83
6656	NASDAQ	CCEP	Fri, Dec 14, 2018	47.35	47.74	47.10	47.28
6655	NASDAQ	CCEP	Thu, Dec 13, 2018	46.99	47.78	46.98	47.63
6654	NASDAQ	CCEP	Wed, Dec 12, 2018	47.67	47.67	46.78	46.84
6653	NASDAQ	CCEP	Tue, Dec 11, 2018	47.45	48.01	47.02	47.20
6652	NASDAQ	CCEP	Mon, Dec 10, 2018	47.26	47.52	46.78	47.33
6651	NASDAQ	CCEP	Fri, Dec 7, 2018	47.67	48.27	46.95	47.04
6650	NASDAQ	CCEP	Thu, Dec 6, 2018	47.40	47.92	46.88	47.92
6649	NASDAQ	CCEP	Tue, Dec 4, 2018	48.15	48.40	47.75	47.80
6648	NASDAQ	CCEP	Mon, Dec 3, 2018	48.42	48.48	47.59	47.62
6647	NASDAQ	CCEP	Fri, Nov 30, 2018	48.69	48.69	48.10	48.54
6646	NASDAQ	CCEP	Thu, Nov 29, 2018	48.70	49.26	48.62	48.73
6645	NASDAQ	CCEP	Wed, Nov 28, 2018	48.13	49.11	47.93	49.09
6644	NASDAQ	CCEP	Tue, Nov 27, 2018	48.45	48.61	48.20	48.44
6643	NASDAQ	CCEP	Mon, Nov 26, 2018	48.84	49.16	48.45	48.66
6642	NASDAQ	CCEP	Fri, Nov 23, 2018	48.06	48.95	47.96	48.88
6641	NASDAQ	CCEP	Wed, Nov 21, 2018	47.84	48.57	47.81	48.50
6640	NASDAQ	CCEP	Tue, Nov 20, 2018	48.25	48.67	47.90	48.00
6639	NASDAQ	CCEP	Mon, Nov 19, 2018	49.19	49.40	48.71	48.85
6638	NASDAQ	CCEP	Fri, Nov 16, 2018	48.52	49.43	48.41	49.17
6637	NASDAQ	CCEP	Thu, Nov 15, 2018	47.99	48.56	47.99	48.40
6636	NASDAQ	CCEP	Wed, Nov 14, 2018	48.10	48.48	47.97	48.33
6635	NASDAQ	CCEP	Tue, Nov 13, 2018	47.97	48.20	47.68	48.01
6634	NASDAQ	CCEP	Mon, Nov 12, 2018	47.60	48.19	47.55	47.93
6633	NASDAQ	CCEP	Fri, Nov 9, 2018	47.20	48.00	47.07	47.95
6632	NASDAQ	CCEP	Thu, Nov 8, 2018	46.54	47.56	46.48	47.50
6631	NASDAQ	CCEP	Wed, Nov 7, 2018	47.08	47.75	46.69	46.94
6630	NASDAQ	CCEP	Tue, Nov 6, 2018	45.97	46.90	45.97	46.72
6629	NASDAQ	CCEP	Mon, Nov 5, 2018	45.83	46.26	45.65	46.18
6628	NASDAQ	CCEP	Fri, Nov 2, 2018	45.92	46.13	45.51	45.83
6627	NASDAQ	CCEP	Thu, Nov 1, 2018	45.73	45.99	45.65	45.80
6626	NASDAQ	CCEP	Wed, Oct 31, 2018	45.13	46.07	44.92	45.49
6625	NASDAQ	CCEP	Tue, Oct 30, 2018	44.50	45.13	44.29	45.06
6624	NASDAQ	CCEP	Mon, Oct 29, 2018	44.39	45.22	44.09	44.38
6623	NASDAQ	CCEP	Fri, Oct 26, 2018	43.38	44.40	42.94	44.19
6622	NASDAQ	CCEP	Thu, Oct 25, 2018	43.15	43.98	42.90	43.53
6621	NASDAQ	CCEP	Wed, Oct 24, 2018	44.11	44.91	44.04	44.29
6620	NASDAQ	CCEP	Tue, Oct 23, 2018	44.21	44.83	43.86	44.48
6619	NASDAQ	CCEP	Mon, Oct 22, 2018	44.97	45.22	44.39	44.39
6618	NASDAQ	CCEP	Fri, Oct 19, 2018	44.98	45.33	44.83	45.00
6617	NASDAQ	CCEP	Thu, Oct 18, 2018	45.13	45.29	44.65	45.01
6616	NASDAQ	CCEP	Wed, Oct 17, 2018	44.48	45.61	44.48	45.37
6615	NASDAQ	CCEP	Tue, Oct 16, 2018	43.79	44.84	43.75	44.80
6614	NASDAQ	CCEP	Mon, Oct 15, 2018	43.24	43.74	43.17	43.42
6613	NASDAQ	CCEP	Fri, Oct 12, 2018	42.77	43.38	42.69	43.12
6612	NASDAQ	CCEP	Thu, Oct 11, 2018	43.07	43.24	42.53	42.62
6611	NASDAQ	CCEP	Wed, Oct 10, 2018	43.97	44.10	43.01	43.06
6610	NASDAQ	CCEP	Tue, Oct 9, 2018	44.35	44.53	43.77	43.78
6609	NASDAQ	CCEP	Mon, Oct 8, 2018	44.50	44.94	44.41	44.76
6608	NASDAQ	CCEP	Fri, Oct 5, 2018	44.53	45.01	44.46	44.81
6607	NASDAQ	CCEP	Thu, Oct 4, 2018	44.68	44.85	44.50	44.81
6606	NASDAQ	CCEP	Wed, Oct 3, 2018	44.99	45.41	44.90	44.95
6605	NASDAQ	CCEP	Tue, Oct 2, 2018	45.25	45.28	44.67	44.90
6604	NASDAQ	CCEP	Mon, Oct 1, 2018	45.54	45.92	45.46	45.54
6603	NASDAQ	CCEP	Fri, Sep 28, 2018	45.52	45.73	45.29	45.47
6602	NASDAQ	CCEP	Thu, Sep 27, 2018	45.64	45.97	45.56	45.56
6601	NASDAQ	CCEP	Wed, Sep 26, 2018	45.18	45.91	45.17	45.71
6600	NASDAQ	CCEP	Tue, Sep 25, 2018	45.41	45.80	45.31	45.41
6599	NASDAQ	CCEP	Mon, Sep 24, 2018	45.86	46.00	45.26	45.30
6598	NASDAQ	CCEP	Fri, Sep 21, 2018	46.01	46.16	45.81	45.86
6597	NASDAQ	CCEP	Thu, Sep 20, 2018	45.86	46.14	45.83	46.00
6596	NASDAQ	CCEP	Wed, Sep 19, 2018	45.75	45.77	45.45	45.69
6595	NASDAQ	CCEP	Tue, Sep 18, 2018	45.75	45.95	45.72	45.77
6594	NASDAQ	CCEP	Mon, Sep 17, 2018	45.63	45.92	45.63	45.78
6593	NASDAQ	CCEP	Fri, Sep 14, 2018	45.85	45.88	45.22	45.50
6592	NASDAQ	CCEP	Thu, Sep 13, 2018	45.19	45.46	45.07	45.35
6591	NASDAQ	CCEP	Wed, Sep 12, 2018	44.10	45.21	43.98	44.83
6590	NASDAQ	CCEP	Tue, Sep 11, 2018	43.01	43.35	42.85	43.27
6589	NASDAQ	CCEP	Mon, Sep 10, 2018	43.00	43.48	42.96	43.33
6588	NASDAQ	CCEP	Fri, Sep 7, 2018	42.24	42.84	42.24	42.80
6587	NASDAQ	CCEP	Thu, Sep 6, 2018	42.12	42.62	42.12	42.59
6586	NASDAQ	CCEP	Wed, Sep 5, 2018	42.28	42.42	42.07	42.31
6585	NASDAQ	CCEP	Tue, Sep 4, 2018	42.85	42.86	42.44	42.58
6584	NASDAQ	CCEP	Fri, Aug 31, 2018	42.13	42.66	42.13	42.64
6583	NASDAQ	CCEP	Thu, Aug 30, 2018	41.80	42.18	41.68	42.13
6582	NASDAQ	CCEP	Wed, Aug 29, 2018	41.91	42.10	41.78	41.94
6581	NASDAQ	CCEP	Tue, Aug 28, 2018	42.36	42.43	41.82	41.88
6580	NASDAQ	CCEP	Mon, Aug 27, 2018	42.32	42.38	42.04	42.31
6579	NASDAQ	CCEP	Fri, Aug 24, 2018	42.09	42.42	42.05	42.22
6578	NASDAQ	CCEP	Thu, Aug 23, 2018	41.93	42.17	41.84	41.98
6577	NASDAQ	CCEP	Wed, Aug 22, 2018	42.00	42.32	41.67	42.10
6576	NASDAQ	CCEP	Tue, Aug 21, 2018	42.42	42.46	41.84	41.95
6575	NASDAQ	CCEP	Mon, Aug 20, 2018	42.80	42.85	42.26	42.28
6574	NASDAQ	CCEP	Fri, Aug 17, 2018	42.70	42.83	42.64	42.76
6573	NASDAQ	CCEP	Thu, Aug 16, 2018	42.78	42.95	42.56	42.76
6572	NASDAQ	CCEP	Wed, Aug 15, 2018	41.77	42.75	41.77	42.75
6571	NASDAQ	CCEP	Tue, Aug 14, 2018	41.85	42.29	41.82	41.97
6570	NASDAQ	CCEP	Mon, Aug 13, 2018	42.09	42.18	41.64	41.99
6569	NASDAQ	CCEP	Fri, Aug 10, 2018	41.97	42.52	41.73	42.22
6568	NASDAQ	CCEP	Thu, Aug 9, 2018	41.50	42.92	41.50	42.63
6567	NASDAQ	CCEP	Wed, Aug 8, 2018	40.79	40.89	40.48	40.89
6566	NASDAQ	CCEP	Tue, Aug 7, 2018	40.56	40.99	40.53	40.58
6565	NASDAQ	CCEP	Mon, Aug 6, 2018	40.73	40.95	40.42	40.56
6564	NASDAQ	CCEP	Fri, Aug 3, 2018	40.31	40.74	40.28	40.57
6563	NASDAQ	CCEP	Thu, Aug 2, 2018	40.86	40.89	40.17	40.22
6562	NASDAQ	CCEP	Wed, Aug 1, 2018	41.19	41.19	40.53	40.72
6561	NASDAQ	CCEP	Tue, Jul 31, 2018	41.48	41.59	41.11	41.24
6560	NASDAQ	CCEP	Mon, Jul 30, 2018	41.54	41.66	41.31	41.39
6559	NASDAQ	CCEP	Fri, Jul 27, 2018	42.07	42.10	41.54	41.55
6558	NASDAQ	CCEP	Thu, Jul 26, 2018	41.85	42.07	41.83	42.05
6557	NASDAQ	CCEP	Wed, Jul 25, 2018	41.79	42.34	41.71	41.87
6556	NASDAQ	CCEP	Tue, Jul 24, 2018	41.48	41.66	41.15	41.60
6555	NASDAQ	CCEP	Mon, Jul 23, 2018	41.88	42.02	41.56	41.64
6554	NASDAQ	CCEP	Fri, Jul 20, 2018	41.76	42.07	41.67	41.96
6553	NASDAQ	CCEP	Thu, Jul 19, 2018	41.55	41.92	41.48	41.66
6552	NASDAQ	CCEP	Wed, Jul 18, 2018	41.92	41.93	41.46	41.78
6551	NASDAQ	CCEP	Tue, Jul 17, 2018	41.43	41.97	41.33	41.90
6550	NASDAQ	CCEP	Mon, Jul 16, 2018	41.81	41.85	41.31	41.43
6549	NASDAQ	CCEP	Fri, Jul 13, 2018	41.93	42.22	41.57	41.67
6548	NASDAQ	CCEP	Thu, Jul 12, 2018	42.00	42.27	41.92	42.20
6547	NASDAQ	CCEP	Wed, Jul 11, 2018	41.76	42.03	41.72	41.95
6546	NASDAQ	CCEP	Tue, Jul 10, 2018	41.13	41.74	40.78	41.72
6545	NASDAQ	CCEP	Mon, Jul 9, 2018	41.00	41.03	40.76	40.83
6544	NASDAQ	CCEP	Fri, Jul 6, 2018	40.83	41.02	40.67	40.81
6543	NASDAQ	CCEP	Thu, Jul 5, 2018	40.69	40.70	40.40	40.70
6542	NASDAQ	CCEP	Tue, Jul 3, 2018	40.47	40.66	40.29	40.60
6541	NASDAQ	CCEP	Mon, Jul 2, 2018	40.63	40.76	40.15	40.31
6540	NASDAQ	CCEP	Fri, Jun 29, 2018	40.52	40.71	40.14	40.64
6539	NASDAQ	CCEP	Thu, Jun 28, 2018	40.03	40.33	39.94	40.27
6538	NASDAQ	CCEP	Wed, Jun 27, 2018	40.24	40.38	39.77	39.82
6537	NASDAQ	CCEP	Tue, Jun 26, 2018	40.12	40.46	40.01	40.35
6536	NASDAQ	CCEP	Mon, Jun 25, 2018	39.95	40.36	39.95	40.15
6535	NASDAQ	CCEP	Fri, Jun 22, 2018	39.09	39.98	38.97	39.91
6534	NASDAQ	CCEP	Thu, Jun 21, 2018	39.09	39.31	39.03	39.09
6533	NASDAQ	CCEP	Wed, Jun 20, 2018	39.30	39.31	38.64	39.21
6532	NASDAQ	CCEP	Tue, Jun 19, 2018	39.21	39.52	39.20	39.27
6531	NASDAQ	CCEP	Mon, Jun 18, 2018	39.99	40.03	39.38	39.53
6530	NASDAQ	CCEP	Fri, Jun 15, 2018	39.77	40.19	39.71	40.19
6529	NASDAQ	CCEP	Thu, Jun 14, 2018	39.35	39.56	39.13	39.50
6528	NASDAQ	CCEP	Wed, Jun 13, 2018	39.00	39.58	38.94	39.44
6527	NASDAQ	CCEP	Tue, Jun 12, 2018	38.59	38.91	38.50	38.79
6526	NASDAQ	CCEP	Mon, Jun 11, 2018	38.65	38.75	38.35	38.45
6525	NASDAQ	CCEP	Fri, Jun 8, 2018	38.32	38.47	38.19	38.42
6524	NASDAQ	CCEP	Thu, Jun 7, 2018	38.23	38.43	38.08	38.11
6523	NASDAQ	CCEP	Wed, Jun 6, 2018	38.01	38.22	37.94	38.22
6522	NASDAQ	CCEP	Tue, Jun 5, 2018	38.15	38.36	37.73	37.94
6521	NASDAQ	CCEP	Mon, Jun 4, 2018	38.15	38.35	37.95	38.10
6520	NASDAQ	CCEP	Fri, Jun 1, 2018	38.15	38.26	37.73	37.89
6519	NASDAQ	CCEP	Thu, May 31, 2018	38.01	38.21	37.59	37.97
6518	NASDAQ	CCEP	Wed, May 30, 2018	38.08	38.38	37.91	38.11
6517	NASDAQ	CCEP	Tue, May 29, 2018	37.39	38.01	37.38	37.97
6516	NASDAQ	CCEP	Fri, May 25, 2018	37.77	38.07	37.53	37.73
6515	NASDAQ	CCEP	Thu, May 24, 2018	38.40	38.46	37.83	37.84
6514	NASDAQ	CCEP	Wed, May 23, 2018	38.48	38.64	37.93	38.20
6513	NASDAQ	CCEP	Tue, May 22, 2018	38.50	38.93	38.50	38.59
6512	NASDAQ	CCEP	Mon, May 21, 2018	38.18	38.39	38.08	38.21
6511	NASDAQ	CCEP	Fri, May 18, 2018	38.17	38.32	37.98	38.18
6510	NASDAQ	CCEP	Thu, May 17, 2018	38.05	38.52	38.00	38.32
6509	NASDAQ	CCEP	Wed, May 16, 2018	38.31	38.60	37.84	38.00
6508	NASDAQ	CCEP	Tue, May 15, 2018	37.79	38.37	37.72	38.13
6507	NASDAQ	CCEP	Mon, May 14, 2018	38.77	38.91	38.32	38.54
6506	NASDAQ	CCEP	Fri, May 11, 2018	38.88	38.93	38.58	38.71
6505	NASDAQ	CCEP	Thu, May 10, 2018	38.60	39.12	38.56	38.69
6504	NASDAQ	CCEP	Wed, May 9, 2018	38.64	38.68	37.99	38.17
6503	NASDAQ	CCEP	Tue, May 8, 2018	38.24	38.35	38.00	38.16
6502	NASDAQ	CCEP	Mon, May 7, 2018	38.49	38.49	37.80	37.88
6501	NASDAQ	CCEP	Fri, May 4, 2018	38.13	38.60	38.02	38.39
6500	NASDAQ	CCEP	Thu, May 3, 2018	38.60	38.84	38.01	38.13
6499	NASDAQ	CCEP	Wed, May 2, 2018	38.74	38.88	38.24	38.31
6498	NASDAQ	CCEP	Tue, May 1, 2018	38.89	38.94	38.41	38.57
6497	NASDAQ	CCEP	Mon, Apr 30, 2018	39.60	39.77	39.15	39.20
6496	NASDAQ	CCEP	Fri, Apr 27, 2018	39.64	40.02	39.48	39.56
6495	NASDAQ	CCEP	Thu, Apr 26, 2018	39.46	40.53	39.16	39.87
6494	NASDAQ	CCEP	Wed, Apr 25, 2018	40.16	40.17	39.44	39.77
6493	NASDAQ	CCEP	Tue, Apr 24, 2018	40.05	40.46	39.93	40.23
6492	NASDAQ	CCEP	Mon, Apr 23, 2018	40.42	40.82	40.37	40.44
6491	NASDAQ	CCEP	Fri, Apr 20, 2018	41.04	41.09	40.26	40.55
6490	NASDAQ	CCEP	Thu, Apr 19, 2018	41.33	41.37	40.71	40.88
6489	NASDAQ	CCEP	Wed, Apr 18, 2018	41.88	41.88	41.31	41.32
6488	NASDAQ	CCEP	Tue, Apr 17, 2018	41.97	41.97	41.29	41.85
6487	NASDAQ	CCEP	Mon, Apr 16, 2018	41.39	41.86	41.27	41.53
6486	NASDAQ	CCEP	Fri, Apr 13, 2018	41.08	41.44	40.87	41.26
6485	NASDAQ	CCEP	Thu, Apr 12, 2018	41.06	41.26	40.86	40.86
6484	NASDAQ	CCEP	Wed, Apr 11, 2018	41.04	41.43	40.94	40.97
6483	NASDAQ	CCEP	Tue, Apr 10, 2018	41.75	41.96	41.14	41.17
6482	NASDAQ	CCEP	Mon, Apr 9, 2018	41.79	42.21	41.63	41.66
6481	NASDAQ	CCEP	Fri, Apr 6, 2018	41.51	41.86	41.45	41.73
6480	NASDAQ	CCEP	Thu, Apr 5, 2018	41.22	41.91	41.05	41.70
6479	NASDAQ	CCEP	Wed, Apr 4, 2018	40.72	41.60	40.71	41.48
6478	NASDAQ	CCEP	Tue, Apr 3, 2018	40.95	41.17	40.51	41.04
6477	NASDAQ	CCEP	Mon, Apr 2, 2018	41.66	41.66	40.63	40.76
6476	NASDAQ	CCEP	Thu, Mar 29, 2018	41.77	41.83	41.45	41.66
6475	NASDAQ	CCEP	Wed, Mar 28, 2018	40.84	41.63	40.84	41.43
6474	NASDAQ	CCEP	Tue, Mar 27, 2018	40.50	40.80	40.10	40.55
6473	NASDAQ	CCEP	Mon, Mar 26, 2018	40.99	41.22	40.36	40.48
6472	NASDAQ	CCEP	Fri, Mar 23, 2018	40.45	40.63	40.02	40.14
6471	NASDAQ	CCEP	Thu, Mar 22, 2018	40.72	41.45	40.37	40.37
6470	NASDAQ	CCEP	Wed, Mar 21, 2018	40.82	41.07	40.65	40.92
6469	NASDAQ	CCEP	Tue, Mar 20, 2018	40.39	40.82	40.09	40.78
6468	NASDAQ	CCEP	Mon, Mar 19, 2018	40.71	40.76	40.21	40.39
6467	NASDAQ	CCEP	Fri, Mar 16, 2018	40.89	40.95	40.57	40.76
6466	NASDAQ	CCEP	Thu, Mar 15, 2018	41.11	41.32	40.54	40.78
6465	NASDAQ	CCEP	Wed, Mar 14, 2018	41.83	41.86	41.05	41.21
6464	NASDAQ	CCEP	Tue, Mar 13, 2018	41.74	42.13	41.64	42.05
6463	NASDAQ	CCEP	Mon, Mar 12, 2018	41.13	41.83	41.00	41.78
6462	NASDAQ	CCEP	Fri, Mar 9, 2018	41.10	41.22	40.74	40.90
6461	NASDAQ	CCEP	Thu, Mar 8, 2018	40.21	41.09	40.20	41.07
6460	NASDAQ	CCEP	Wed, Mar 7, 2018	39.75	40.34	39.64	40.34
6459	NASDAQ	CCEP	Tue, Mar 6, 2018	39.45	40.09	39.35	40.05
6458	NASDAQ	CCEP	Mon, Mar 5, 2018	38.67	39.60	38.51	39.40
6457	NASDAQ	CCEP	Fri, Mar 2, 2018	37.86	38.43	37.63	38.38
6456	NASDAQ	CCEP	Thu, Mar 1, 2018	37.92	38.12	37.43	37.80
6455	NASDAQ	CCEP	Wed, Feb 28, 2018	38.36	38.37	37.94	38.02
6454	NASDAQ	CCEP	Tue, Feb 27, 2018	38.58	38.85	38.15	38.15
6453	NASDAQ	CCEP	Mon, Feb 26, 2018	38.51	38.68	38.26	38.40
6452	NASDAQ	CCEP	Fri, Feb 23, 2018	38.02	38.85	37.55	38.76
6451	NASDAQ	CCEP	Thu, Feb 22, 2018	37.88	38.11	37.66	37.90
6450	NASDAQ	CCEP	Wed, Feb 21, 2018	38.54	38.64	37.69	37.76
6449	NASDAQ	CCEP	Tue, Feb 20, 2018	39.29	39.29	38.30	38.51
6448	NASDAQ	CCEP	Fri, Feb 16, 2018	39.47	39.81	38.81	38.97
6447	NASDAQ	CCEP	Thu, Feb 15, 2018	38.76	39.31	38.40	38.93
6446	NASDAQ	CCEP	Wed, Feb 14, 2018	37.34	37.50	37.17	37.22
6445	NASDAQ	CCEP	Tue, Feb 13, 2018	37.43	37.54	37.28	37.40
6444	NASDAQ	CCEP	Mon, Feb 12, 2018	37.26	37.54	37.13	37.38
6443	NASDAQ	CCEP	Fri, Feb 9, 2018	37.49	37.66	36.17	37.21
6442	NASDAQ	CCEP	Thu, Feb 8, 2018	37.97	38.00	37.24	37.60
6441	NASDAQ	CCEP	Wed, Feb 7, 2018	37.46	38.25	37.46	38.15
6440	NASDAQ	CCEP	Tue, Feb 6, 2018	37.39	37.71	36.85	37.49
6439	NASDAQ	CCEP	Mon, Feb 5, 2018	38.14	38.57	37.31	37.54
6438	NASDAQ	CCEP	Fri, Feb 2, 2018	39.15	39.23	38.24	38.30
6437	NASDAQ	CCEP	Thu, Feb 1, 2018	39.64	40.06	39.29	39.35
6436	NASDAQ	CCEP	Wed, Jan 31, 2018	40.37	40.52	40.11	40.16
6435	NASDAQ	CCEP	Tue, Jan 30, 2018	40.58	40.83	40.22	40.26
6434	NASDAQ	CCEP	Mon, Jan 29, 2018	40.82	40.92	40.56	40.57
6433	NASDAQ	CCEP	Fri, Jan 26, 2018	40.46	41.13	40.45	40.89
6432	NASDAQ	CCEP	Thu, Jan 25, 2018	40.03	40.97	39.85	40.77
6431	NASDAQ	CCEP	Wed, Jan 24, 2018	39.64	39.91	39.50	39.83
6430	NASDAQ	CCEP	Tue, Jan 23, 2018	39.68	39.80	39.36	39.37
6429	NASDAQ	CCEP	Mon, Jan 22, 2018	39.64	39.91	39.59	39.75
6428	NASDAQ	CCEP	Fri, Jan 19, 2018	39.14	39.66	39.01	39.64
6427	NASDAQ	CCEP	Thu, Jan 18, 2018	39.47	39.47	38.67	38.85
6426	NASDAQ	CCEP	Wed, Jan 17, 2018	39.05	39.82	39.05	39.54
6425	NASDAQ	CCEP	Tue, Jan 16, 2018	39.09	39.55	38.79	38.80
6424	NASDAQ	CCEP	Fri, Jan 12, 2018	38.95	39.24	38.69	38.79
6423	NASDAQ	CCEP	Thu, Jan 11, 2018	38.95	39.03	38.30	38.63
6422	NASDAQ	CCEP	Wed, Jan 10, 2018	39.45	39.56	38.63	38.80
6421	NASDAQ	CCEP	Tue, Jan 9, 2018	39.14	39.73	39.08	39.65
6420	NASDAQ	CCEP	Mon, Jan 8, 2018	38.69	39.21	38.67	39.15
6419	NASDAQ	CCEP	Fri, Jan 5, 2018	39.38	39.73	38.83	39.01
6418	NASDAQ	CCEP	Thu, Jan 4, 2018	39.44	39.77	39.43	39.70
6417	NASDAQ	CCEP	Wed, Jan 3, 2018	39.36	39.60	39.20	39.39
6416	NASDAQ	CCEP	Tue, Jan 2, 2018	39.88	39.97	39.33	39.71
6415	NASDAQ	CCEP	Fri, Dec 29, 2017	39.24	40.04	39.05	39.85
6414	NASDAQ	CCEP	Thu, Dec 28, 2017	39.52	39.52	39.07	39.28
6413	NASDAQ	CCEP	Wed, Dec 27, 2017	39.41	39.65	39.32	39.44
6412	NASDAQ	CCEP	Tue, Dec 26, 2017	39.56	39.60	39.25	39.29
6411	NASDAQ	CCEP	Fri, Dec 22, 2017	39.15	39.74	39.06	39.40
6410	NASDAQ	CCEP	Thu, Dec 21, 2017	39.53	39.62	39.33	39.37
6409	NASDAQ	CCEP	Wed, Dec 20, 2017	39.34	39.63	39.09	39.47
6408	NASDAQ	CCEP	Tue, Dec 19, 2017	39.37	39.75	39.29	39.37
6407	NASDAQ	CCEP	Mon, Dec 18, 2017	39.41	39.68	39.21	39.35
6406	NASDAQ	CCEP	Fri, Dec 15, 2017	38.97	39.42	38.91	39.19
6405	NASDAQ	CCEP	Thu, Dec 14, 2017	39.13	39.36	38.72	39.10
6404	NASDAQ	CCEP	Wed, Dec 13, 2017	39.14	39.55	38.68	38.93
6403	NASDAQ	CCEP	Tue, Dec 12, 2017	39.24	39.69	39.16	39.19
6402	NASDAQ	CCEP	Mon, Dec 11, 2017	38.65	39.48	38.65	39.29
6401	NASDAQ	CCEP	Fri, Dec 8, 2017	39.00	39.14	38.63	38.77
6400	NASDAQ	CCEP	Thu, Dec 7, 2017	39.08	39.61	39.03	39.32
6399	NASDAQ	CCEP	Wed, Dec 6, 2017	38.64	39.54	38.56	39.54
6398	NASDAQ	CCEP	Tue, Dec 5, 2017	39.69	39.84	38.99	39.32
6397	NASDAQ	CCEP	Mon, Dec 4, 2017	39.52	40.17	39.50	39.73
6396	NASDAQ	CCEP	Fri, Dec 1, 2017	38.91	39.79	38.75	39.75
6395	NASDAQ	CCEP	Thu, Nov 30, 2017	38.25	39.41	38.05	38.99
6394	NASDAQ	CCEP	Wed, Nov 29, 2017	38.85	38.88	38.23	38.33
6393	NASDAQ	CCEP	Tue, Nov 28, 2017	38.90	38.99	38.59	38.74
6392	NASDAQ	CCEP	Mon, Nov 27, 2017	38.41	38.91	38.31	38.88
6391	NASDAQ	CCEP	Fri, Nov 24, 2017	38.88	38.95	38.34	38.64
6390	NASDAQ	CCEP	Wed, Nov 22, 2017	38.00	38.70	37.77	38.59
6389	NASDAQ	CCEP	Tue, Nov 21, 2017	38.22	38.24	37.88	38.09
6388	NASDAQ	CCEP	Mon, Nov 20, 2017	38.20	38.51	38.15	38.42
6387	NASDAQ	CCEP	Fri, Nov 17, 2017	38.10	38.38	38.05	38.18
6386	NASDAQ	CCEP	Thu, Nov 16, 2017	38.88	39.00	38.53	38.32
6385	NASDAQ	CCEP	Wed, Nov 15, 2017	39.60	39.60	38.64	38.84
6384	NASDAQ	CCEP	Tue, Nov 14, 2017	39.21	39.56	39.11	39.34
6383	NASDAQ	CCEP	Mon, Nov 13, 2017	39.01	39.65	38.83	39.42
6382	NASDAQ	CCEP	Fri, Nov 10, 2017	39.54	39.61	39.39	39.50
6381	NASDAQ	CCEP	Thu, Nov 9, 2017	38.97	39.89	38.77	39.57
6380	NASDAQ	CCEP	Wed, Nov 8, 2017	38.00	39.91	38.00	39.53
6379	NASDAQ	CCEP	Tue, Nov 7, 2017	39.55	39.58	37.40	37.89
6378	NASDAQ	CCEP	Mon, Nov 6, 2017	39.74	40.14	39.72	39.86
6377	NASDAQ	CCEP	Fri, Nov 3, 2017	39.94	40.01	39.69	39.93
6376	NASDAQ	CCEP	Thu, Nov 2, 2017	40.39	40.39	39.44	39.61
6375	NASDAQ	CCEP	Wed, Nov 1, 2017	40.85	40.94	40.40	40.40
6374	NASDAQ	CCEP	Tue, Oct 31, 2017	40.50	41.05	40.38	40.86
6373	NASDAQ	CCEP	Mon, Oct 30, 2017	40.84	40.84	39.97	40.35
6372	NASDAQ	CCEP	Fri, Oct 27, 2017	41.10	41.29	40.72	40.85
6371	NASDAQ	CCEP	Thu, Oct 26, 2017	41.40	41.46	41.19	41.28
6370	NASDAQ	CCEP	Wed, Oct 25, 2017	41.74	41.74	40.85	41.17
6369	NASDAQ	CCEP	Tue, Oct 24, 2017	41.63	41.77	41.37	41.69
6368	NASDAQ	CCEP	Mon, Oct 23, 2017	41.72	41.93	41.56	41.75
6367	NASDAQ	CCEP	Fri, Oct 20, 2017	41.95	42.03	41.85	41.93
6366	NASDAQ	CCEP	Thu, Oct 19, 2017	41.92	42.03	41.64	41.94
6365	NASDAQ	CCEP	Wed, Oct 18, 2017	41.92	42.16	41.89	41.95
6364	NASDAQ	CCEP	Tue, Oct 17, 2017	41.97	42.11	41.73	41.90
6363	NASDAQ	CCEP	Mon, Oct 16, 2017	41.58	42.10	41.48	42.00
6362	NASDAQ	CCEP	Fri, Oct 13, 2017	41.71	42.05	41.52	41.89
6361	NASDAQ	CCEP	Thu, Oct 12, 2017	41.67	41.97	41.62	41.83
6360	NASDAQ	CCEP	Wed, Oct 11, 2017	41.39	42.10	41.28	41.87
6359	NASDAQ	CCEP	Tue, Oct 10, 2017	41.15	41.59	41.11	41.56
6358	NASDAQ	CCEP	Mon, Oct 9, 2017	40.64	41.11	40.52	41.10
6357	NASDAQ	CCEP	Fri, Oct 6, 2017	41.08	41.12	40.72	40.82
6356	NASDAQ	CCEP	Thu, Oct 5, 2017	41.42	41.52	41.12	41.18
6355	NASDAQ	CCEP	Wed, Oct 4, 2017	41.39	41.61	41.08	41.34
6354	NASDAQ	CCEP	Tue, Oct 3, 2017	41.69	41.76	41.38	41.40
6353	NASDAQ	CCEP	Mon, Oct 2, 2017	41.90	42.26	41.70	41.82
6352	NASDAQ	CCEP	Fri, Sep 29, 2017	41.49	42.11	41.47	41.62
6351	NASDAQ	CCEP	Thu, Sep 28, 2017	40.82	41.81	40.79	41.56
6350	NASDAQ	CCEP	Wed, Sep 27, 2017	40.44	41.02	40.34	40.96
6349	NASDAQ	CCEP	Tue, Sep 26, 2017	40.36	41.02	40.36	40.69
6348	NASDAQ	CCEP	Mon, Sep 25, 2017	40.55	40.56	40.24	40.41
6347	NASDAQ	CCEP	Fri, Sep 22, 2017	40.71	40.86	40.54	40.64
6346	NASDAQ	CCEP	Thu, Sep 21, 2017	40.54	40.89	40.21	40.75
6345	NASDAQ	CCEP	Wed, Sep 20, 2017	41.34	41.39	40.44	40.66
6344	NASDAQ	CCEP	Tue, Sep 19, 2017	41.63	41.70	41.28	41.28
6343	NASDAQ	CCEP	Mon, Sep 18, 2017	41.65	41.71	41.52	41.61
6342	NASDAQ	CCEP	Fri, Sep 15, 2017	41.21	41.60	41.07	41.48
6341	NASDAQ	CCEP	Thu, Sep 14, 2017	41.36	41.45	40.85	40.87
6340	NASDAQ	CCEP	Wed, Sep 13, 2017	42.24	42.24	41.36	41.38
6339	NASDAQ	CCEP	Tue, Sep 12, 2017	42.28	42.43	41.95	42.22
6338	NASDAQ	CCEP	Mon, Sep 11, 2017	42.43	42.77	42.34	42.58
6337	NASDAQ	CCEP	Fri, Sep 8, 2017	43.33	43.49	42.19	42.24
6336	NASDAQ	CCEP	Thu, Sep 7, 2017	43.80	43.83	42.88	43.05
6335	NASDAQ	CCEP	Wed, Sep 6, 2017	44.07	44.14	43.53	43.57
6334	NASDAQ	CCEP	Tue, Sep 5, 2017	43.55	43.71	43.37	43.67
6333	NASDAQ	CCEP	Fri, Sep 1, 2017	43.28	43.84	43.17	43.76
6332	NASDAQ	CCEP	Thu, Aug 31, 2017	43.07	43.15	42.87	43.00
6331	NASDAQ	CCEP	Wed, Aug 30, 2017	42.87	43.11	42.84	42.84
6330	NASDAQ	CCEP	Tue, Aug 29, 2017	42.85	43.10	42.80	42.93
6329	NASDAQ	CCEP	Mon, Aug 28, 2017	42.90	43.08	42.79	42.93
6328	NASDAQ	CCEP	Fri, Aug 25, 2017	43.37	43.45	42.84	42.84
6327	NASDAQ	CCEP	Thu, Aug 24, 2017	43.38	43.47	42.84	43.20
6326	NASDAQ	CCEP	Wed, Aug 23, 2017	43.88	43.88	43.41	43.31
6325	NASDAQ	CCEP	Tue, Aug 22, 2017	43.70	44.01	43.62	43.90
6324	NASDAQ	CCEP	Mon, Aug 21, 2017	43.84	43.93	43.32	43.47
6323	NASDAQ	CCEP	Fri, Aug 18, 2017	43.58	43.95	43.37	43.78
6322	NASDAQ	CCEP	Thu, Aug 17, 2017	44.29	44.29	43.42	43.47
6321	NASDAQ	CCEP	Wed, Aug 16, 2017	43.56	44.35	43.49	44.34
6320	NASDAQ	CCEP	Tue, Aug 15, 2017	43.74	44.00	43.56	43.74
6319	NASDAQ	CCEP	Mon, Aug 14, 2017	44.01	44.12	43.62	43.62
6318	NASDAQ	CCEP	Fri, Aug 11, 2017	42.70	43.78	42.32	43.75
6317	NASDAQ	CCEP	Thu, Aug 10, 2017	44.70	44.75	43.04	43.22
6316	NASDAQ	CCEP	Wed, Aug 9, 2017	43.36	43.36	42.80	43.03
6315	NASDAQ	CCEP	Tue, Aug 8, 2017	43.71	44.00	43.45	43.66
6314	NASDAQ	CCEP	Mon, Aug 7, 2017	44.03	44.18	43.38	43.55
6313	NASDAQ	CCEP	Fri, Aug 4, 2017	43.96	44.00	43.33	43.70
6312	NASDAQ	CCEP	Thu, Aug 3, 2017	43.64	43.80	43.39	43.47
6311	NASDAQ	CCEP	Wed, Aug 2, 2017	43.53	43.53	42.97	43.28
6310	NASDAQ	CCEP	Tue, Aug 1, 2017	43.44	43.78	43.27	43.50
6309	NASDAQ	CCEP	Mon, Jul 31, 2017	43.48	43.59	43.08	43.23
6308	NASDAQ	CCEP	Fri, Jul 28, 2017	43.34	43.46	42.81	43.28
6307	NASDAQ	CCEP	Thu, Jul 27, 2017	43.34	43.58	42.81	43.16
6306	NASDAQ	CCEP	Wed, Jul 26, 2017	42.78	43.59	42.78	43.09
6305	NASDAQ	CCEP	Tue, Jul 25, 2017	42.50	42.71	42.36	42.66
6304	NASDAQ	CCEP	Mon, Jul 24, 2017	41.82	42.62	41.69	42.50
6303	NASDAQ	CCEP	Fri, Jul 21, 2017	42.01	42.13	41.83	42.07
6302	NASDAQ	CCEP	Thu, Jul 20, 2017	42.00	42.13	41.69	42.01
6301	NASDAQ	CCEP	Wed, Jul 19, 2017	42.10	42.23	41.99	42.09
6300	NASDAQ	CCEP	Tue, Jul 18, 2017	42.46	42.48	41.97	42.10
6299	NASDAQ	CCEP	Mon, Jul 17, 2017	42.54	42.58	42.11	42.20
6298	NASDAQ	CCEP	Fri, Jul 14, 2017	41.95	42.56	41.94	42.48
6297	NASDAQ	CCEP	Thu, Jul 13, 2017	41.89	42.03	41.82	41.87
6296	NASDAQ	CCEP	Wed, Jul 12, 2017	40.97	42.20	40.97	41.90
6295	NASDAQ	CCEP	Tue, Jul 11, 2017	40.80	40.86	40.36	40.57
6294	NASDAQ	CCEP	Mon, Jul 10, 2017	40.65	41.15	40.50	41.10
6293	NASDAQ	CCEP	Fri, Jul 7, 2017	40.47	40.62	40.32	40.48
6292	NASDAQ	CCEP	Thu, Jul 6, 2017	40.64	40.75	40.15	40.29
6291	NASDAQ	CCEP	Wed, Jul 5, 2017	40.47	41.01	40.40	41.00
6290	NASDAQ	CCEP	Mon, Jul 3, 2017	40.42	40.80	40.39	40.50
6289	NASDAQ	CCEP	Fri, Jun 30, 2017	40.61	40.82	40.46	40.67
6288	NASDAQ	CCEP	Thu, Jun 29, 2017	40.44	40.69	40.21	40.56
6287	NASDAQ	CCEP	Wed, Jun 28, 2017	40.88	41.27	40.53	41.16
6286	NASDAQ	CCEP	Tue, Jun 27, 2017	40.69	40.91	40.52	40.83
6285	NASDAQ	CCEP	Mon, Jun 26, 2017	40.80	41.08	40.61	40.93
6284	NASDAQ	CCEP	Fri, Jun 23, 2017	40.32	40.75	40.23	40.62
6283	NASDAQ	CCEP	Thu, Jun 22, 2017	40.49	40.77	40.19	40.53
6282	NASDAQ	CCEP	Wed, Jun 21, 2017	40.53	40.83	40.49	40.54
6281	NASDAQ	CCEP	Tue, Jun 20, 2017	40.44	40.87	40.44	40.75
6280	NASDAQ	CCEP	Mon, Jun 19, 2017	40.67	40.95	40.63	40.73
6279	NASDAQ	CCEP	Fri, Jun 16, 2017	40.94	40.97	40.37	40.45
6278	NASDAQ	CCEP	Thu, Jun 15, 2017	40.79	40.95	40.50	40.94
6277	NASDAQ	CCEP	Wed, Jun 14, 2017	40.48	41.48	40.48	41.16
6276	NASDAQ	CCEP	Tue, Jun 13, 2017	40.35	40.47	40.15	40.16
6275	NASDAQ	CCEP	Mon, Jun 12, 2017	40.70	40.72	40.24	40.30
6274	NASDAQ	CCEP	Fri, Jun 9, 2017	40.66	40.88	40.35	40.56
6273	NASDAQ	CCEP	Thu, Jun 8, 2017	40.92	41.08	40.74	40.85
6272	NASDAQ	CCEP	Wed, Jun 7, 2017	40.82	41.02	40.77	40.94
6271	NASDAQ	CCEP	Tue, Jun 6, 2017	41.01	41.06	40.65	40.95
6270	NASDAQ	CCEP	Mon, Jun 5, 2017	40.54	41.26	40.49	41.23
6269	NASDAQ	CCEP	Fri, Jun 2, 2017	41.39	41.46	40.72	40.72
6268	NASDAQ	CCEP	Thu, Jun 1, 2017	41.09	41.27	40.88	41.10
6267	NASDAQ	CCEP	Wed, May 31, 2017	41.30	41.50	40.90	41.04
6266	NASDAQ	CCEP	Tue, May 30, 2017	41.33	41.46	40.91	40.99
6265	NASDAQ	CCEP	Fri, May 26, 2017	41.20	41.46	41.15	41.35
6264	NASDAQ	CCEP	Thu, May 25, 2017	41.42	41.56	41.14	41.14
6263	NASDAQ	CCEP	Wed, May 24, 2017	41.25	41.37	40.96	41.30
6262	NASDAQ	CCEP	Tue, May 23, 2017	40.89	41.13	40.86	41.03
6261	NASDAQ	CCEP	Mon, May 22, 2017	40.70	40.79	40.52	40.67
6260	NASDAQ	CCEP	Fri, May 19, 2017	40.75	40.90	40.15	40.35
6259	NASDAQ	CCEP	Thu, May 18, 2017	39.98	40.18	39.50	39.65
6258	NASDAQ	CCEP	Wed, May 17, 2017	40.57	40.69	40.21	40.00
6257	NASDAQ	CCEP	Tue, May 16, 2017	40.70	40.72	40.19	40.28
6256	NASDAQ	CCEP	Mon, May 15, 2017	40.44	40.48	40.10	40.36
6255	NASDAQ	CCEP	Fri, May 12, 2017	40.08	40.38	39.99	40.05
6254	NASDAQ	CCEP	Thu, May 11, 2017	39.92	40.14	39.88	40.00
6253	NASDAQ	CCEP	Wed, May 10, 2017	40.00	40.10	39.75	40.05
6252	NASDAQ	CCEP	Tue, May 9, 2017	40.13	40.40	40.01	40.05
6251	NASDAQ	CCEP	Mon, May 8, 2017	39.87	40.25	39.82	40.09
6250	NASDAQ	CCEP	Fri, May 5, 2017	39.46	39.93	39.32	39.74
6249	NASDAQ	CCEP	Thu, May 4, 2017	38.53	39.86	38.34	39.15
6248	NASDAQ	CCEP	Wed, May 3, 2017	38.03	38.05	37.69	37.69
6247	NASDAQ	CCEP	Tue, May 2, 2017	38.26	38.31	37.86	38.09
6246	NASDAQ	CCEP	Mon, May 1, 2017	38.65	38.70	38.23	38.28
6245	NASDAQ	CCEP	Fri, Apr 28, 2017	37.76	38.63	37.74	38.62
6244	NASDAQ	CCEP	Thu, Apr 27, 2017	38.40	38.45	37.96	37.99
6243	NASDAQ	CCEP	Wed, Apr 26, 2017	38.64	38.78	38.23	38.24
6242	NASDAQ	CCEP	Tue, Apr 25, 2017	38.31	38.67	38.02	38.62
6241	NASDAQ	CCEP	Mon, Apr 24, 2017	38.30	38.57	38.00	38.10
6240	NASDAQ	CCEP	Fri, Apr 21, 2017	37.61	37.67	37.28	37.35
6239	NASDAQ	CCEP	Thu, Apr 20, 2017	37.94	38.08	37.67	37.68
6238	NASDAQ	CCEP	Wed, Apr 19, 2017	38.04	38.11	37.83	37.96
6237	NASDAQ	CCEP	Tue, Apr 18, 2017	37.70	38.12	37.62	38.11
6236	NASDAQ	CCEP	Mon, Apr 17, 2017	37.43	37.67	37.26	37.67
6235	NASDAQ	CCEP	Thu, Apr 13, 2017	37.25	37.39	37.10	37.35
6234	NASDAQ	CCEP	Wed, Apr 12, 2017	37.18	37.31	37.00	37.16
6233	NASDAQ	CCEP	Tue, Apr 11, 2017	37.26	37.27	37.00	37.21
6232	NASDAQ	CCEP	Mon, Apr 10, 2017	37.31	37.43	37.06	37.09
6231	NASDAQ	CCEP	Fri, Apr 7, 2017	37.25	37.37	36.93	36.99
6230	NASDAQ	CCEP	Thu, Apr 6, 2017	37.41	37.48	37.09	37.10
6229	NASDAQ	CCEP	Wed, Apr 5, 2017	37.67	37.84	37.46	37.27
6228	NASDAQ	CCEP	Tue, Apr 4, 2017	37.55	37.70	37.21	37.69
6227	NASDAQ	CCEP	Mon, Apr 3, 2017	37.64	37.64	37.17	37.52
6226	NASDAQ	CCEP	Fri, Mar 31, 2017	37.76	37.77	37.47	37.69
6225	NASDAQ	CCEP	Thu, Mar 30, 2017	37.85	37.88	37.47	37.70
6224	NASDAQ	CCEP	Wed, Mar 29, 2017	37.99	38.00	37.41	37.65
6223	NASDAQ	CCEP	Tue, Mar 28, 2017	37.92	38.24	37.79	37.92
6222	NASDAQ	CCEP	Mon, Mar 27, 2017	37.66	38.05	37.54	37.78
6221	NASDAQ	CCEP	Fri, Mar 24, 2017	37.18	37.89	37.18	37.69
6220	NASDAQ	CCEP	Thu, Mar 23, 2017	36.84	37.55	36.77	37.40
6219	NASDAQ	CCEP	Wed, Mar 22, 2017	36.57	36.93	36.32	36.91
6218	NASDAQ	CCEP	Tue, Mar 21, 2017	36.00	36.95	35.77	36.38
6217	NASDAQ	CCEP	Mon, Mar 20, 2017	36.17	36.24	35.85	36.01
6216	NASDAQ	CCEP	Fri, Mar 17, 2017	36.36	36.39	35.97	36.07
6215	NASDAQ	CCEP	Thu, Mar 16, 2017	36.04	36.21	35.88	36.20
6214	NASDAQ	CCEP	Wed, Mar 15, 2017	35.48	36.08	35.46	35.93
6213	NASDAQ	CCEP	Tue, Mar 14, 2017	35.52	35.55	35.34	35.45
6212	NASDAQ	CCEP	Mon, Mar 13, 2017	35.80	35.97	35.64	35.75
6211	NASDAQ	CCEP	Fri, Mar 10, 2017	35.65	35.77	35.57	35.68
6210	NASDAQ	CCEP	Thu, Mar 9, 2017	35.40	35.53	35.08	35.36
6209	NASDAQ	CCEP	Wed, Mar 8, 2017	35.33	35.72	35.16	35.48
6208	NASDAQ	CCEP	Tue, Mar 7, 2017	35.00	35.49	35.00	35.39
6207	NASDAQ	CCEP	Mon, Mar 6, 2017	35.09	35.09	34.71	34.94
6206	NASDAQ	CCEP	Fri, Mar 3, 2017	34.51	35.19	34.36	35.13
6205	NASDAQ	CCEP	Thu, Mar 2, 2017	34.50	34.81	34.41	34.60
6204	NASDAQ	CCEP	Wed, Mar 1, 2017	34.75	35.12	34.42	34.49
6203	NASDAQ	CCEP	Tue, Feb 28, 2017	34.77	35.18	34.65	34.69
6202	NASDAQ	CCEP	Mon, Feb 27, 2017	34.94	35.10	34.79	35.00
6201	NASDAQ	CCEP	Fri, Feb 24, 2017	35.28	35.28	34.68	34.95
6200	NASDAQ	CCEP	Thu, Feb 23, 2017	35.63	35.99	35.51	35.60
6199	NASDAQ	CCEP	Wed, Feb 22, 2017	35.43	35.70	35.26	35.59
6198	NASDAQ	CCEP	Tue, Feb 21, 2017	35.35	35.47	35.22	35.39
6197	NASDAQ	CCEP	Fri, Feb 17, 2017	35.53	35.77	35.38	35.40
6196	NASDAQ	CCEP	Thu, Feb 16, 2017	35.36	35.50	35.14	35.45
6195	NASDAQ	CCEP	Wed, Feb 15, 2017	34.80	35.50	34.78	35.46
6194	NASDAQ	CCEP	Tue, Feb 14, 2017	35.11	35.15	34.84	35.09
6193	NASDAQ	CCEP	Mon, Feb 13, 2017	35.23	35.42	35.09	35.20
6192	NASDAQ	CCEP	Fri, Feb 10, 2017	35.01	35.11	34.86	35.03
6191	NASDAQ	CCEP	Thu, Feb 9, 2017	35.47	35.70	35.06	35.16
6190	NASDAQ	CCEP	Wed, Feb 8, 2017	35.27	35.70	35.22	35.65
6189	NASDAQ	CCEP	Tue, Feb 7, 2017	34.96	35.39	34.96	35.33
6188	NASDAQ	CCEP	Mon, Feb 6, 2017	34.79	35.21	34.71	35.12
6187	NASDAQ	CCEP	Fri, Feb 3, 2017	35.03	35.10	34.79	34.83
6186	NASDAQ	CCEP	Thu, Feb 2, 2017	34.75	35.11	34.67	34.95
6185	NASDAQ	CCEP	Wed, Feb 1, 2017	34.59	34.93	34.28	34.74
6184	NASDAQ	CCEP	Tue, Jan 31, 2017	34.52	34.65	34.13	34.53
6183	NASDAQ	CCEP	Mon, Jan 30, 2017	34.10	34.27	33.89	34.13
6182	NASDAQ	CCEP	Fri, Jan 27, 2017	34.57	34.69	34.28	34.33
6181	NASDAQ	CCEP	Thu, Jan 26, 2017	34.77	34.95	34.39	34.43
6180	NASDAQ	CCEP	Wed, Jan 25, 2017	34.58	34.88	34.50	34.81
6179	NASDAQ	CCEP	Tue, Jan 24, 2017	34.36	35.06	34.23	34.55
6178	NASDAQ	CCEP	Mon, Jan 23, 2017	34.03	34.27	33.92	34.25
6177	NASDAQ	CCEP	Fri, Jan 20, 2017	34.01	34.11	33.69	34.03
6176	NASDAQ	CCEP	Thu, Jan 19, 2017	33.13	33.94	33.09	33.86
6175	NASDAQ	CCEP	Wed, Jan 18, 2017	32.52	33.02	32.21	32.98
6174	NASDAQ	CCEP	Tue, Jan 17, 2017	32.19	32.59	31.96	32.21
6173	NASDAQ	CCEP	Fri, Jan 13, 2017	32.30	32.40	31.97	32.15
6172	NASDAQ	CCEP	Thu, Jan 12, 2017	32.67	32.75	32.22	32.24
6171	NASDAQ	CCEP	Wed, Jan 11, 2017	32.22	32.84	31.87	32.50
6170	NASDAQ	CCEP	Tue, Jan 10, 2017	32.36	32.44	31.45	31.50
6169	NASDAQ	CCEP	Mon, Jan 9, 2017	32.03	32.09	31.70	31.96
6168	NASDAQ	CCEP	Fri, Jan 6, 2017	31.98	32.08	31.75	31.93
6167	NASDAQ	CCEP	Thu, Jan 5, 2017	31.70	31.96	31.60	31.95
6166	NASDAQ	CCEP	Wed, Jan 4, 2017	31.58	31.70	31.45	31.59
6165	NASDAQ	CCEP	Tue, Jan 3, 2017	31.16	31.49	31.09	31.37
6164	NASDAQ	CCEP	Fri, Dec 30, 2016	31.60	31.70	31.19	31.40
6163	NASDAQ	CCEP	Thu, Dec 29, 2016	31.73	31.81	31.56	31.58
6162	NASDAQ	CCEP	Wed, Dec 28, 2016	31.57	31.87	31.52	31.62
6161	NASDAQ	CCEP	Tue, Dec 27, 2016	32.19	32.29	31.91	31.73
6160	NASDAQ	CCEP	Fri, Dec 23, 2016	32.18	32.34	31.96	32.19
6159	NASDAQ	CCEP	Thu, Dec 22, 2016	32.30	32.39	32.21	32.29
6158	NASDAQ	CCEP	Wed, Dec 21, 2016	32.31	32.57	32.30	32.40
6157	NASDAQ	CCEP	Tue, Dec 20, 2016	32.20	32.37	32.08	32.24
6156	NASDAQ	CCEP	Mon, Dec 19, 2016	32.18	32.56	32.17	32.41
6155	NASDAQ	CCEP	Fri, Dec 16, 2016	32.35	32.51	32.17	32.47
6154	NASDAQ	CCEP	Thu, Dec 15, 2016	31.18	32.36	31.01	32.15
6153	NASDAQ	CCEP	Wed, Dec 14, 2016	32.02	32.11	31.58	31.58
6152	NASDAQ	CCEP	Tue, Dec 13, 2016	32.16	32.16	31.48	31.83
6151	NASDAQ	CCEP	Mon, Dec 12, 2016	32.38	32.73	32.00	32.13
6150	NASDAQ	CCEP	Fri, Dec 9, 2016	31.65	32.54	31.65	32.30
6149	NASDAQ	CCEP	Thu, Dec 8, 2016	31.50	31.81	31.36	31.64
6148	NASDAQ	CCEP	Wed, Dec 7, 2016	31.45	32.09	31.40	32.05
6147	NASDAQ	CCEP	Tue, Dec 6, 2016	31.35	31.43	30.55	31.31
6146	NASDAQ	CCEP	Mon, Dec 5, 2016	31.90	31.96	31.48	31.59
6145	NASDAQ	CCEP	Fri, Dec 2, 2016	31.81	32.00	31.42	31.52
6144	NASDAQ	CCEP	Thu, Dec 1, 2016	32.57	32.57	31.37	31.40
6143	NASDAQ	CCEP	Wed, Nov 30, 2016	33.20	33.24	32.45	32.46
6142	NASDAQ	CCEP	Tue, Nov 29, 2016	33.53	33.55	32.94	33.01
6141	NASDAQ	CCEP	Mon, Nov 28, 2016	33.65	33.71	33.38	33.47
6140	NASDAQ	CCEP	Fri, Nov 25, 2016	33.78	33.82	33.33	33.49
6139	NASDAQ	CCEP	Wed, Nov 23, 2016	33.72	33.72	33.20	33.24
6138	NASDAQ	CCEP	Tue, Nov 22, 2016	34.19	34.40	33.71	33.73
6137	NASDAQ	CCEP	Mon, Nov 21, 2016	33.74	34.24	33.61	33.96
6136	NASDAQ	CCEP	Fri, Nov 18, 2016	34.04	34.17	33.69	33.73
6135	NASDAQ	CCEP	Thu, Nov 17, 2016	34.53	34.94	34.03	34.07
6134	NASDAQ	CCEP	Wed, Nov 16, 2016	34.85	35.11	34.68	34.71
6133	NASDAQ	CCEP	Tue, Nov 15, 2016	34.98	35.23	34.82	35.13
6132	NASDAQ	CCEP	Mon, Nov 14, 2016	35.11	35.33	34.81	35.07
6131	NASDAQ	CCEP	Fri, Nov 11, 2016	34.94	35.68	34.32	35.47
6130	NASDAQ	CCEP	Thu, Nov 10, 2016	37.12	37.14	34.76	34.92
6129	NASDAQ	CCEP	Wed, Nov 9, 2016	38.50	38.59	38.01	38.27
6128	NASDAQ	CCEP	Tue, Nov 8, 2016	38.31	39.35	38.31	39.04
6127	NASDAQ	CCEP	Mon, Nov 7, 2016	37.95	38.59	37.95	38.56
6126	NASDAQ	CCEP	Fri, Nov 4, 2016	38.16	38.36	37.82	37.92
6125	NASDAQ	CCEP	Thu, Nov 3, 2016	38.61	38.94	38.53	38.74
6124	NASDAQ	CCEP	Wed, Nov 2, 2016	38.43	38.88	38.37	38.75
6123	NASDAQ	CCEP	Tue, Nov 1, 2016	38.19	38.54	38.08	38.53
6122	NASDAQ	CCEP	Mon, Oct 31, 2016	38.28	38.50	38.17	38.44
6121	NASDAQ	CCEP	Fri, Oct 28, 2016	38.26	38.37	37.97	38.24
6120	NASDAQ	CCEP	Thu, Oct 27, 2016	38.00	38.21	37.62	38.02
6119	NASDAQ	CCEP	Wed, Oct 26, 2016	37.76	38.58	37.71	38.20
6118	NASDAQ	CCEP	Tue, Oct 25, 2016	37.90	38.06	37.42	37.90
6117	NASDAQ	CCEP	Mon, Oct 24, 2016	38.00	38.26	37.86	38.00
6116	NASDAQ	CCEP	Fri, Oct 21, 2016	37.88	37.98	37.65	37.83
6115	NASDAQ	CCEP	Thu, Oct 20, 2016	37.97	38.16	37.76	37.90
6114	NASDAQ	CCEP	Wed, Oct 19, 2016	37.90	38.16	37.75	38.08
6113	NASDAQ	CCEP	Tue, Oct 18, 2016	37.49	38.17	37.43	38.03
6112	NASDAQ	CCEP	Mon, Oct 17, 2016	37.91	38.04	37.59	37.59
6111	NASDAQ	CCEP	Fri, Oct 14, 2016	37.86	38.11	37.75	37.97
6110	NASDAQ	CCEP	Thu, Oct 13, 2016	37.72	38.16	37.44	38.00
6109	NASDAQ	CCEP	Wed, Oct 12, 2016	37.74	38.14	37.53	38.11
6108	NASDAQ	CCEP	Tue, Oct 11, 2016	37.64	37.88	37.45	37.87
6107	NASDAQ	CCEP	Mon, Oct 10, 2016	38.29	38.48	37.83	37.87
6106	NASDAQ	CCEP	Fri, Oct 7, 2016	38.93	39.05	38.55	38.85
6105	NASDAQ	CCEP	Thu, Oct 6, 2016	38.87	39.27	38.80	39.25
6104	NASDAQ	CCEP	Wed, Oct 5, 2016	38.75	39.10	38.63	39.01
6103	NASDAQ	CCEP	Tue, Oct 4, 2016	38.90	38.97	38.48	38.62
6102	NASDAQ	CCEP	Mon, Oct 3, 2016	39.95	40.01	38.93	39.00
6101	NASDAQ	CCEP	Fri, Sep 30, 2016	39.31	40.17	39.02	39.90
6100	NASDAQ	CCEP	Thu, Sep 29, 2016	39.42	39.52	39.03	39.03
6099	NASDAQ	CCEP	Wed, Sep 28, 2016	39.56	39.65	39.08	39.16
6098	NASDAQ	CCEP	Tue, Sep 27, 2016	39.11	39.59	38.95	39.40
6097	NASDAQ	CCEP	Mon, Sep 26, 2016	39.95	40.07	39.39	39.52
6096	NASDAQ	CCEP	Fri, Sep 23, 2016	39.56	40.29	39.52	40.23
6095	NASDAQ	CCEP	Thu, Sep 22, 2016	40.40	40.96	40.10	40.22
6094	NASDAQ	CCEP	Wed, Sep 21, 2016	39.56	39.81	39.23	39.70
6093	NASDAQ	CCEP	Tue, Sep 20, 2016	39.49	39.87	39.36	39.75
6092	NASDAQ	CCEP	Mon, Sep 19, 2016	39.02	39.53	38.97	39.35
6091	NASDAQ	CCEP	Fri, Sep 16, 2016	39.14	39.40	39.08	39.27
6090	NASDAQ	CCEP	Thu, Sep 15, 2016	39.25	39.82	39.24	39.74
6089	NASDAQ	CCEP	Wed, Sep 14, 2016	39.66	39.88	39.45	39.65
6088	NASDAQ	CCEP	Tue, Sep 13, 2016	40.59	40.72	39.73	39.75
6087	NASDAQ	CCEP	Mon, Sep 12, 2016	40.26	41.29	40.20	41.00
6086	NASDAQ	CCEP	Fri, Sep 9, 2016	40.47	40.78	40.33	40.43
6085	NASDAQ	CCEP	Thu, Sep 8, 2016	40.78	41.20	40.66	41.15
6084	NASDAQ	CCEP	Wed, Sep 7, 2016	39.68	40.37	39.66	40.16
6083	NASDAQ	CCEP	Tue, Sep 6, 2016	39.00	39.32	38.45	39.26
6082	NASDAQ	CCEP	Fri, Sep 2, 2016	38.29	39.00	38.24	38.97
6081	NASDAQ	CCEP	Thu, Sep 1, 2016	38.18	38.38	37.79	38.34
6080	NASDAQ	CCEP	Wed, Aug 31, 2016	38.00	38.47	37.84	38.45
6079	NASDAQ	CCEP	Tue, Aug 30, 2016	38.81	38.81	38.13	38.16
6078	NASDAQ	CCEP	Mon, Aug 29, 2016	38.84	38.87	38.61	38.66
6077	NASDAQ	CCEP	Fri, Aug 26, 2016	38.75	39.38	38.57	38.61
6076	NASDAQ	CCEP	Thu, Aug 25, 2016	38.47	38.71	38.38	38.42
6075	NASDAQ	CCEP	Wed, Aug 24, 2016	38.23	38.40	38.14	38.36
6074	NASDAQ	CCEP	Tue, Aug 23, 2016	38.40	38.56	38.21	38.31
6073	NASDAQ	CCEP	Mon, Aug 22, 2016	38.08	38.35	37.85	38.25
6072	NASDAQ	CCEP	Fri, Aug 19, 2016	38.22	38.39	38.02	38.16
6071	NASDAQ	CCEP	Thu, Aug 18, 2016	38.24	38.55	37.99	38.22
6070	NASDAQ	CCEP	Wed, Aug 17, 2016	38.22	38.28	37.71	38.24
6069	NASDAQ	CCEP	Tue, Aug 16, 2016	38.44	38.82	38.22	38.22
6068	NASDAQ	CCEP	Mon, Aug 15, 2016	38.45	38.97	38.44	38.72
6067	NASDAQ	CCEP	Fri, Aug 12, 2016	38.21	38.63	38.17	38.55
6066	NASDAQ	CCEP	Thu, Aug 11, 2016	38.08	38.47	37.98	38.41
6065	NASDAQ	CCEP	Wed, Aug 10, 2016	37.34	37.94	37.31	37.83
6064	NASDAQ	CCEP	Tue, Aug 9, 2016	37.01	37.42	36.94	37.40
6063	NASDAQ	CCEP	Mon, Aug 8, 2016	36.79	36.88	36.48	36.80
6062	NASDAQ	CCEP	Fri, Aug 5, 2016	36.80	37.12	36.69	36.69
6061	NASDAQ	CCEP	Thu, Aug 4, 2016	36.58	36.76	36.48	36.73
6060	NASDAQ	CCEP	Wed, Aug 3, 2016	36.84	36.84	36.49	36.63
6059	NASDAQ	CCEP	Tue, Aug 2, 2016	38.16	38.19	36.96	37.01
6058	NASDAQ	CCEP	Mon, Aug 1, 2016	37.74	38.32	37.51	37.95
6057	NASDAQ	CCEP	Fri, Jul 29, 2016	37.65	37.67	37.14	37.33
6056	NASDAQ	CCEP	Thu, Jul 28, 2016	37.72	37.83	37.26	37.55
6055	NASDAQ	CCEP	Wed, Jul 27, 2016	38.22	38.23	37.35	37.50
6054	NASDAQ	CCEP	Tue, Jul 26, 2016	38.38	38.41	37.96	38.21
6053	NASDAQ	CCEP	Mon, Jul 25, 2016	38.25	38.35	38.03	38.08
6052	NASDAQ	CCEP	Fri, Jul 22, 2016	38.09	38.41	37.94	38.25
6051	NASDAQ	CCEP	Thu, Jul 21, 2016	38.02	38.11	37.88	38.07
6050	NASDAQ	CCEP	Wed, Jul 20, 2016	37.90	38.02	37.50	37.89
6049	NASDAQ	CCEP	Tue, Jul 19, 2016	37.44	37.95	37.26	37.50
6048	NASDAQ	CCEP	Mon, Jul 18, 2016	36.68	37.03	36.66	37.00
6047	NASDAQ	CCEP	Fri, Jul 15, 2016	36.55	36.69	36.49	36.62
6046	NASDAQ	CCEP	Thu, Jul 14, 2016	36.27	36.80	36.21	36.60
6045	NASDAQ	CCEP	Wed, Jul 13, 2016	35.82	36.11	35.82	36.01
6044	NASDAQ	CCEP	Tue, Jul 12, 2016	35.98	36.12	35.73	35.95
6043	NASDAQ	CCEP	Mon, Jul 11, 2016	36.02	36.03	35.61	35.68
6042	NASDAQ	CCEP	Fri, Jul 8, 2016	36.02	36.07	35.45	35.73
6041	NASDAQ	CCEP	Thu, Jul 7, 2016	35.08	35.64	35.08	35.58
6040	NASDAQ	CCEP	Wed, Jul 6, 2016	34.75	34.84	34.22	34.79
6039	NASDAQ	CCEP	Tue, Jul 5, 2016	35.58	35.59	34.78	34.85
6038	NASDAQ	CCEP	Fri, Jul 1, 2016	35.64	35.76	35.16	35.31
6037	NASDAQ	CCEP	Thu, Jun 30, 2016	35.26	35.73	35.02	35.69
6036	NASDAQ	CCEP	Wed, Jun 29, 2016	34.25	35.33	34.20	34.87
6035	NASDAQ	CCEP	Tue, Jun 28, 2016	34.46	34.47	33.67	33.83
6034	NASDAQ	CCEP	Mon, Jun 27, 2016	34.79	34.80	33.94	33.95
6033	NASDAQ	CCEP	Fri, Jun 24, 2016	35.22	36.14	34.73	35.07
6032	NASDAQ	CCEP	Thu, Jun 23, 2016	37.76	38.00	37.12	37.67
6031	NASDAQ	CCEP	Wed, Jun 22, 2016	37.70	37.78	37.25	37.35
6030	NASDAQ	CCEP	Tue, Jun 21, 2016	38.17	38.20	37.54	37.54
6029	NASDAQ	CCEP	Mon, Jun 20, 2016	38.00	38.91	37.86	37.86
6028	NASDAQ	CCEP	Fri, Jun 17, 2016	37.44	37.63	37.02	37.47
6027	NASDAQ	CCEP	Thu, Jun 16, 2016	36.84	37.31	36.78	37.25
6026	NASDAQ	CCEP	Wed, Jun 15, 2016	37.45	37.65	37.19	37.26
6025	NASDAQ	CCEP	Tue, Jun 14, 2016	37.92	37.94	37.32	37.39
6024	NASDAQ	CCEP	Mon, Jun 13, 2016	38.61	38.67	37.95	37.97
6023	NASDAQ	CCEP	Fri, Jun 10, 2016	38.99	39.00	38.25	38.55
6022	NASDAQ	CCEP	Thu, Jun 9, 2016	39.84	40.00	39.34	39.50
6021	NASDAQ	CCEP	Wed, Jun 8, 2016	39.63	40.01	39.59	39.95
6020	NASDAQ	CCEP	Tue, Jun 7, 2016	39.30	39.78	39.20	39.62
6019	NASDAQ	CCEP	Mon, Jun 6, 2016	40.29	40.32	39.38	39.48
6018	NASDAQ	CCEP	Fri, Jun 3, 2016	39.71	40.35	39.51	40.13
6017	NASDAQ	CCEP	Thu, Jun 2, 2016	39.73	40.10	39.26	39.50
6016	NASDAQ	CCEP	Wed, Jun 1, 2016	39.40	39.77	38.83	39.26
6015	NASDAQ	CCEP	Tue, May 31, 2016	37.79	39.50	37.73	38.81
6014	NASDAQ	CCEP	Fri, May 27, 2016	50.83	52.28	50.81	51.55
6013	NASDAQ	CCEP	Thu, May 26, 2016	51.33	51.40	50.55	50.86
6012	NASDAQ	CCEP	Wed, May 25, 2016	50.80	51.74	50.66	51.29
6011	NASDAQ	CCEP	Tue, May 24, 2016	50.20	51.20	50.16	50.99
6010	NASDAQ	CCEP	Mon, May 23, 2016	50.58	51.11	49.76	50.10
6009	NASDAQ	CCEP	Fri, May 20, 2016	51.13	51.19	50.45	50.70
6008	NASDAQ	CCEP	Thu, May 19, 2016	50.77	50.85	50.08	50.69
6007	NASDAQ	CCEP	Wed, May 18, 2016	51.71	51.75	50.71	51.02
6006	NASDAQ	CCEP	Tue, May 17, 2016	52.79	52.98	51.83	51.94
6005	NASDAQ	CCEP	Mon, May 16, 2016	52.54	53.10	52.54	52.74
6004	NASDAQ	CCEP	Fri, May 13, 2016	53.65	53.70	52.82	52.54
6003	NASDAQ	CCEP	Thu, May 12, 2016	54.20	54.20	53.54	53.80
6002	NASDAQ	CCEP	Wed, May 11, 2016	54.20	54.37	53.98	54.00
6001	NASDAQ	CCEP	Tue, May 10, 2016	53.80	54.17	53.53	54.12
6000	NASDAQ	CCEP	Mon, May 9, 2016	53.75	53.98	53.29	53.60
5999	NASDAQ	CCEP	Fri, May 6, 2016	53.33	54.06	53.09	54.05
5998	NASDAQ	CCEP	Thu, May 5, 2016	52.61	53.55	52.52	53.38
5997	NASDAQ	CCEP	Wed, May 4, 2016	52.00	52.93	51.80	52.82
5996	NASDAQ	CCEP	Tue, May 3, 2016	52.10	52.32	51.77	52.17
5995	NASDAQ	CCEP	Mon, May 2, 2016	52.47	52.81	52.00	52.31
5994	NASDAQ	CCEP	Fri, Apr 29, 2016	53.65	53.93	52.37	52.48
5993	NASDAQ	CCEP	Thu, Apr 28, 2016	53.34	54.22	53.12	53.90
5992	NASDAQ	CCEP	Wed, Apr 27, 2016	51.87	52.28	51.67	51.96
5991	NASDAQ	CCEP	Tue, Apr 26, 2016	51.94	52.30	51.58	51.66
5990	NASDAQ	CCEP	Mon, Apr 25, 2016	51.72	52.31	51.70	51.94
5989	NASDAQ	CCEP	Fri, Apr 22, 2016	51.77	52.03	51.54	51.83
5988	NASDAQ	CCEP	Thu, Apr 21, 2016	53.00	53.00	51.68	51.74
5987	NASDAQ	CCEP	Wed, Apr 20, 2016	53.29	53.29	52.36	52.83
5986	NASDAQ	CCEP	Tue, Apr 19, 2016	53.82	53.85	53.56	53.78
5985	NASDAQ	CCEP	Mon, Apr 18, 2016	53.58	53.80	53.36	53.59
5984	NASDAQ	CCEP	Fri, Apr 15, 2016	53.53	53.78	53.31	53.67
5983	NASDAQ	CCEP	Thu, Apr 14, 2016	53.94	54.54	53.36	53.47
5982	NASDAQ	CCEP	Wed, Apr 13, 2016	53.09	53.09	52.64	52.97
5981	NASDAQ	CCEP	Tue, Apr 12, 2016	52.80	53.05	52.58	52.82
5980	NASDAQ	CCEP	Mon, Apr 11, 2016	52.79	53.20	52.55	52.63
5979	NASDAQ	CCEP	Fri, Apr 8, 2016	52.63	52.86	52.41	52.54
5978	NASDAQ	CCEP	Thu, Apr 7, 2016	52.52	52.62	52.15	52.40
5977	NASDAQ	CCEP	Wed, Apr 6, 2016	51.84	52.78	51.84	52.68
5976	NASDAQ	CCEP	Tue, Apr 5, 2016	52.15	52.15	52.15	52.02
5975	NASDAQ	CCEP	Mon, Apr 4, 2016	51.59	52.16	51.51	52.15
5974	NASDAQ	CCEP	Fri, Apr 1, 2016	50.42	51.58	50.38	51.48
5973	NASDAQ	CCEP	Thu, Mar 31, 2016	51.21	51.82	50.69	50.74
5972	NASDAQ	CCEP	Wed, Mar 30, 2016	50.57	51.13	50.41	51.09
5971	NASDAQ	CCEP	Tue, Mar 29, 2016	50.05	50.41	49.97	50.33
5970	NASDAQ	CCEP	Mon, Mar 28, 2016	49.78	50.54	49.68	50.05
5969	NASDAQ	CCEP	Thu, Mar 24, 2016	49.64	49.94	49.42	49.59
5968	NASDAQ	CCEP	Wed, Mar 23, 2016	49.38	50.06	49.14	49.80
5967	NASDAQ	CCEP	Tue, Mar 22, 2016	49.64	49.82	49.41	49.52
5966	NASDAQ	CCEP	Mon, Mar 21, 2016	49.42	50.06	49.26	49.68
5965	NASDAQ	CCEP	Fri, Mar 18, 2016	50.23	50.23	49.02	49.55
5964	NASDAQ	CCEP	Thu, Mar 17, 2016	49.83	50.41	49.57	50.21
5963	NASDAQ	CCEP	Wed, Mar 16, 2016	49.87	50.04	48.80	49.69
5962	NASDAQ	CCEP	Tue, Mar 15, 2016	50.68	50.68	50.68	50.24
5961	NASDAQ	CCEP	Mon, Mar 14, 2016	50.15	50.75	50.08	50.68
5960	NASDAQ	CCEP	Fri, Mar 11, 2016	50.06	50.06	50.06	50.35
5959	NASDAQ	CCEP	Thu, Mar 10, 2016	49.64	49.64	49.64	50.06
5958	NASDAQ	CCEP	Wed, Mar 9, 2016	48.96	48.96	48.96	49.64
5957	NASDAQ	CCEP	Tue, Mar 8, 2016	49.03	49.21	48.65	48.96
5956	NASDAQ	CCEP	Mon, Mar 7, 2016	49.28	49.49	48.98	49.09
5955	NASDAQ	CCEP	Fri, Mar 4, 2016	49.23	49.23	49.23	49.43
5954	NASDAQ	CCEP	Thu, Mar 3, 2016	48.46	48.46	48.46	49.23
5953	NASDAQ	CCEP	Wed, Mar 2, 2016	48.60	48.75	48.36	48.46
5952	NASDAQ	CCEP	Tue, Mar 1, 2016	48.51	48.51	48.51	49.02
5951	NASDAQ	CCEP	Mon, Feb 29, 2016	49.03	49.10	48.51	48.51
5950	NASDAQ	CCEP	Fri, Feb 26, 2016	50.03	50.18	48.68	49.09
5949	NASDAQ	CCEP	Thu, Feb 25, 2016	49.34	50.13	49.05	50.10
5948	NASDAQ	CCEP	Wed, Feb 24, 2016	48.87	49.50	48.54	49.47
5947	NASDAQ	CCEP	Tue, Feb 23, 2016	49.17	49.53	48.86	49.03
5946	NASDAQ	CCEP	Mon, Feb 22, 2016	49.21	49.58	49.17	49.38
5945	NASDAQ	CCEP	Fri, Feb 19, 2016	48.66	49.21	48.49	48.93
5944	NASDAQ	CCEP	Thu, Feb 18, 2016	48.99	48.99	48.49	48.60
5943	NASDAQ	CCEP	Wed, Feb 17, 2016	49.03	49.50	48.75	49.06
5942	NASDAQ	CCEP	Tue, Feb 16, 2016	48.60	49.07	48.22	48.77
5941	NASDAQ	CCEP	Fri, Feb 12, 2016	47.49	48.24	46.92	48.19
5940	NASDAQ	CCEP	Thu, Feb 11, 2016	46.79	47.96	46.41	47.21
5939	NASDAQ	CCEP	Wed, Feb 10, 2016	47.73	47.98	47.52	47.57
5938	NASDAQ	CCEP	Tue, Feb 9, 2016	46.14	47.90	46.12	47.62
5937	NASDAQ	CCEP	Mon, Feb 8, 2016	46.33	46.90	46.11	46.66
5936	NASDAQ	CCEP	Fri, Feb 5, 2016	47.42	47.42	46.52	46.72
5935	NASDAQ	CCEP	Thu, Feb 4, 2016	46.12	46.76	46.02	46.72
5934	NASDAQ	CCEP	Wed, Feb 3, 2016	46.42	46.58	45.61	46.34
5933	NASDAQ	CCEP	Tue, Feb 2, 2016	46.72	46.88	46.26	46.34
5932	NASDAQ	CCEP	Mon, Feb 1, 2016	46.54	47.50	46.42	47.17
5931	NASDAQ	CCEP	Fri, Jan 29, 2016	46.27	46.61	46.02	46.42
5930	NASDAQ	CCEP	Thu, Jan 28, 2016	45.68	46.22	45.44	46.04
5929	NASDAQ	CCEP	Wed, Jan 27, 2016	45.91	46.08	45.16	45.47
5928	NASDAQ	CCEP	Tue, Jan 26, 2016	45.65	46.22	45.64	45.89
5927	NASDAQ	CCEP	Mon, Jan 25, 2016	45.42	45.92	45.18	45.62
5926	NASDAQ	CCEP	Fri, Jan 22, 2016	45.66	45.72	45.16	45.34
5925	NASDAQ	CCEP	Thu, Jan 21, 2016	45.75	45.93	44.96	45.16
5924	NASDAQ	CCEP	Wed, Jan 20, 2016	45.72	46.17	44.50	45.82
5923	NASDAQ	CCEP	Tue, Jan 19, 2016	46.30	46.52	46.05	46.29
5922	NASDAQ	CCEP	Fri, Jan 15, 2016	45.29	46.18	45.26	45.90
5921	NASDAQ	CCEP	Thu, Jan 14, 2016	46.21	46.49	45.97	46.18
5920	NASDAQ	CCEP	Wed, Jan 13, 2016	46.85	47.10	46.16	46.25
5919	NASDAQ	CCEP	Tue, Jan 12, 2016	46.60	47.05	46.33	46.88
5918	NASDAQ	CCEP	Mon, Jan 11, 2016	46.55	46.90	46.08	46.45
5917	NASDAQ	CCEP	Fri, Jan 8, 2016	47.12	47.40	46.37	46.48
5916	NASDAQ	CCEP	Thu, Jan 7, 2016	47.41	47.67	46.64	46.97
5915	NASDAQ	CCEP	Wed, Jan 6, 2016	47.46	47.91	47.09	47.89
5914	NASDAQ	CCEP	Tue, Jan 5, 2016	48.71	48.88	47.30	47.95
5913	NASDAQ	CCEP	Mon, Jan 4, 2016	48.28	48.67	47.79	48.65
5912	NASDAQ	CCEP	Thu, Dec 31, 2015	49.44	49.58	48.92	49.24
5911	NASDAQ	CCEP	Wed, Dec 30, 2015	50.03	50.06	49.50	49.62
5910	NASDAQ	CCEP	Tue, Dec 29, 2015	49.97	50.24	49.80	49.93
5909	NASDAQ	CCEP	Mon, Dec 28, 2015	49.97	50.15	49.41	49.70
5908	NASDAQ	CCEP	Thu, Dec 24, 2015	50.03	50.29	49.92	50.02
5907	NASDAQ	CCEP	Wed, Dec 23, 2015	49.98	50.12	49.55	50.08
5906	NASDAQ	CCEP	Tue, Dec 22, 2015	48.93	49.90	48.80	49.78
5905	NASDAQ	CCEP	Mon, Dec 21, 2015	49.06	49.09	48.47	48.85
5904	NASDAQ	CCEP	Fri, Dec 18, 2015	48.77	48.91	48.10	48.67
5903	NASDAQ	CCEP	Thu, Dec 17, 2015	50.81	50.81	48.52	49.01
5902	NASDAQ	CCEP	Wed, Dec 16, 2015	50.33	51.30	50.08	51.24
5901	NASDAQ	CCEP	Tue, Dec 15, 2015	49.95	50.22	49.64	50.00
5900	NASDAQ	CCEP	Mon, Dec 14, 2015	49.03	49.78	48.39	49.73
5899	NASDAQ	CCEP	Fri, Dec 11, 2015	49.23	49.50	48.61	48.88
5898	NASDAQ	CCEP	Thu, Dec 10, 2015	49.64	50.30	49.58	49.65
5897	NASDAQ	CCEP	Wed, Dec 9, 2015	49.20	50.03	49.12	49.64
5896	NASDAQ	CCEP	Tue, Dec 8, 2015	49.42	50.05	49.28	49.63
5895	NASDAQ	CCEP	Mon, Dec 7, 2015	49.97	50.29	49.45	49.72
5894	NASDAQ	CCEP	Fri, Dec 4, 2015	49.76	50.47	49.63	50.08
5893	NASDAQ	CCEP	Thu, Dec 3, 2015	49.84	49.98	49.11	49.60
5892	NASDAQ	CCEP	Wed, Dec 2, 2015	50.47	50.53	49.73	49.77
5891	NASDAQ	CCEP	Tue, Dec 1, 2015	50.72	50.72	50.18	50.45
5890	NASDAQ	CCEP	Mon, Nov 30, 2015	51.54	51.57	50.29	50.30
5889	NASDAQ	CCEP	Fri, Nov 27, 2015	51.57	51.63	51.27	51.56
5888	NASDAQ	CCEP	Wed, Nov 25, 2015	50.86	51.72	50.69	51.44
5887	NASDAQ	CCEP	Tue, Nov 24, 2015	50.34	51.08	50.07	50.82
5886	NASDAQ	CCEP	Mon, Nov 23, 2015	50.31	50.83	50.24	50.56
5885	NASDAQ	CCEP	Fri, Nov 20, 2015	50.96	51.25	50.06	50.10
5884	NASDAQ	CCEP	Thu, Nov 19, 2015	50.73	51.36	50.54	50.77
5883	NASDAQ	CCEP	Wed, Nov 18, 2015	50.42	50.77	49.94	50.71
5882	NASDAQ	CCEP	Tue, Nov 17, 2015	51.00	51.42	50.26	50.41
5881	NASDAQ	CCEP	Mon, Nov 16, 2015	50.83	51.25	50.47	50.96
5880	NASDAQ	CCEP	Fri, Nov 13, 2015	51.60	52.11	50.81	50.86
5879	NASDAQ	CCEP	Thu, Nov 12, 2015	51.18	51.68	51.00	51.61
5878	NASDAQ	CCEP	Wed, Nov 11, 2015	51.29	52.03	51.05	51.54
5877	NASDAQ	CCEP	Tue, Nov 10, 2015	50.09	51.19	50.09	51.01
5876	NASDAQ	CCEP	Mon, Nov 9, 2015	50.27	50.83	49.87	50.12
5875	NASDAQ	CCEP	Fri, Nov 6, 2015	51.49	51.52	50.45	50.55
5874	NASDAQ	CCEP	Thu, Nov 5, 2015	50.81	51.77	50.81	51.73
5873	NASDAQ	CCEP	Wed, Nov 4, 2015	51.64	51.77	50.42	50.68
5872	NASDAQ	CCEP	Tue, Nov 3, 2015	51.14	51.66	50.58	51.57
5871	NASDAQ	CCEP	Mon, Nov 2, 2015	51.46	51.55	51.03	51.30
5870	NASDAQ	CCEP	Fri, Oct 30, 2015	51.18	51.86	51.17	51.34
5869	NASDAQ	CCEP	Thu, Oct 29, 2015	50.43	51.78	50.11	51.12
5868	NASDAQ	CCEP	Wed, Oct 28, 2015	50.93	51.49	50.54	51.43
5867	NASDAQ	CCEP	Tue, Oct 27, 2015	50.76	50.97	50.45	50.74
5866	NASDAQ	CCEP	Mon, Oct 26, 2015	51.49	51.49	50.69	50.94
5865	NASDAQ	CCEP	Fri, Oct 23, 2015	51.50	51.62	50.78	51.51
5864	NASDAQ	CCEP	Thu, Oct 22, 2015	50.67	51.43	50.67	51.31
5863	NASDAQ	CCEP	Wed, Oct 21, 2015	50.91	51.26	50.51	50.53
5862	NASDAQ	CCEP	Tue, Oct 20, 2015	51.23	51.41	50.79	50.90
5861	NASDAQ	CCEP	Mon, Oct 19, 2015	50.86	51.20	50.79	51.16
5860	NASDAQ	CCEP	Fri, Oct 16, 2015	50.51	50.93	50.41	50.88
5859	NASDAQ	CCEP	Thu, Oct 15, 2015	50.42	50.59	49.94	50.30
5858	NASDAQ	CCEP	Wed, Oct 14, 2015	50.23	50.47	49.95	50.09
5857	NASDAQ	CCEP	Tue, Oct 13, 2015	50.76	51.04	50.14	50.23
5856	NASDAQ	CCEP	Mon, Oct 12, 2015	50.71	51.18	50.63	50.91
5855	NASDAQ	CCEP	Fri, Oct 9, 2015	50.27	50.93	50.19	50.83
5854	NASDAQ	CCEP	Thu, Oct 8, 2015	49.68	50.33	49.60	50.27
5853	NASDAQ	CCEP	Wed, Oct 7, 2015	48.96	50.36	48.87	49.89
5852	NASDAQ	CCEP	Tue, Oct 6, 2015	49.48	49.68	48.79	48.83
5851	NASDAQ	CCEP	Mon, Oct 5, 2015	49.36	49.68	49.29	49.47
5850	NASDAQ	CCEP	Fri, Oct 2, 2015	48.36	49.15	48.05	49.13
5849	NASDAQ	CCEP	Thu, Oct 1, 2015	48.39	48.96	48.39	48.78
5848	NASDAQ	CCEP	Wed, Sep 30, 2015	48.19	48.44	47.94	48.35
5847	NASDAQ	CCEP	Tue, Sep 29, 2015	47.25	48.12	46.96	47.71
5846	NASDAQ	CCEP	Mon, Sep 28, 2015	48.37	48.50	46.56	46.82
5845	NASDAQ	CCEP	Fri, Sep 25, 2015	49.08	49.21	48.31	48.64
5844	NASDAQ	CCEP	Thu, Sep 24, 2015	48.54	48.81	48.13	48.62
5843	NASDAQ	CCEP	Wed, Sep 23, 2015	48.08	49.10	48.03	48.92
5842	NASDAQ	CCEP	Tue, Sep 22, 2015	48.52	48.89	47.91	48.13
5841	NASDAQ	CCEP	Mon, Sep 21, 2015	48.80	49.42	48.76	48.96
5840	NASDAQ	CCEP	Fri, Sep 18, 2015	48.69	49.22	48.39	48.51
5839	NASDAQ	CCEP	Thu, Sep 17, 2015	49.50	50.03	48.97	49.05
5838	NASDAQ	CCEP	Wed, Sep 16, 2015	49.05	49.88	49.04	49.46
5837	NASDAQ	CCEP	Tue, Sep 15, 2015	49.02	49.24	48.67	48.71
5836	NASDAQ	CCEP	Mon, Sep 14, 2015	48.64	49.23	48.64	49.00
5835	NASDAQ	CCEP	Fri, Sep 11, 2015	49.11	49.20	48.75	49.03
5834	NASDAQ	CCEP	Thu, Sep 10, 2015	48.92	49.79	48.74	49.26
5833	NASDAQ	CCEP	Wed, Sep 9, 2015	51.44	51.52	49.01	49.12
5832	NASDAQ	CCEP	Tue, Sep 8, 2015	50.36	51.27	50.26	51.18
5831	NASDAQ	CCEP	Fri, Sep 4, 2015	50.86	51.26	49.92	49.99
5830	NASDAQ	CCEP	Thu, Sep 3, 2015	51.83	51.83	51.45	51.63
5829	NASDAQ	CCEP	Wed, Sep 2, 2015	51.43	51.55	50.96	51.54
5828	NASDAQ	CCEP	Tue, Sep 1, 2015	50.53	51.16	50.00	50.93
5827	NASDAQ	CCEP	Mon, Aug 31, 2015	52.07	52.07	51.27	51.49
5826	NASDAQ	CCEP	Fri, Aug 28, 2015	51.60	51.89	51.27	51.87
5825	NASDAQ	CCEP	Thu, Aug 27, 2015	52.20	52.43	51.03	51.85
5824	NASDAQ	CCEP	Wed, Aug 26, 2015	51.32	51.96	50.80	51.78
5823	NASDAQ	CCEP	Tue, Aug 25, 2015	51.78	52.07	50.24	50.36
5822	NASDAQ	CCEP	Mon, Aug 24, 2015	49.59	51.79	48.21	50.60
5821	NASDAQ	CCEP	Fri, Aug 21, 2015	51.84	52.05	51.56	51.79
5820	NASDAQ	CCEP	Thu, Aug 20, 2015	52.03	52.49	51.93	52.24
5819	NASDAQ	CCEP	Wed, Aug 19, 2015	52.38	52.86	52.03	52.54
5818	NASDAQ	CCEP	Tue, Aug 18, 2015	53.00	53.08	52.50	52.65
5817	NASDAQ	CCEP	Mon, Aug 17, 2015	52.04	53.06	51.87	53.00
5816	NASDAQ	CCEP	Fri, Aug 14, 2015	52.54	52.68	52.14	52.49
5815	NASDAQ	CCEP	Thu, Aug 13, 2015	53.37	53.45	52.16	52.46
5814	NASDAQ	CCEP	Wed, Aug 12, 2015	51.36	52.96	51.06	52.82
5813	NASDAQ	CCEP	Tue, Aug 11, 2015	51.73	52.30	51.30	52.19
5812	NASDAQ	CCEP	Mon, Aug 10, 2015	52.27	52.54	51.86	52.29
5811	NASDAQ	CCEP	Fri, Aug 7, 2015	53.25	53.25	51.20	51.71
5810	NASDAQ	CCEP	Thu, Aug 6, 2015	51.78	53.79	51.50	53.39
5809	NASDAQ	CCEP	Wed, Aug 5, 2015	51.29	52.02	50.87	51.84
5808	NASDAQ	CCEP	Tue, Aug 4, 2015	48.81	50.77	48.66	50.52
5807	NASDAQ	CCEP	Mon, Aug 3, 2015	50.88	50.96	48.48	48.85
5806	NASDAQ	CCEP	Fri, Jul 31, 2015	49.18	52.30	49.11	51.08
5805	NASDAQ	CCEP	Thu, Jul 30, 2015	45.89	46.27	45.06	45.44
5804	NASDAQ	CCEP	Wed, Jul 29, 2015	45.39	46.21	45.26	46.20
5803	NASDAQ	CCEP	Tue, Jul 28, 2015	44.97	45.37	44.75	45.34
5802	NASDAQ	CCEP	Mon, Jul 27, 2015	44.68	45.01	44.56	44.69
5801	NASDAQ	CCEP	Fri, Jul 24, 2015	45.29	45.51	44.77	44.87
5800	NASDAQ	CCEP	Thu, Jul 23, 2015	45.31	45.59	45.18	45.41
5799	NASDAQ	CCEP	Wed, Jul 22, 2015	45.08	45.72	45.08	45.37
5798	NASDAQ	CCEP	Tue, Jul 21, 2015	45.48	45.75	45.20	45.34
5797	NASDAQ	CCEP	Mon, Jul 20, 2015	45.56	45.58	45.27	45.53
5796	NASDAQ	CCEP	Fri, Jul 17, 2015	45.52	45.74	45.21	45.49
5795	NASDAQ	CCEP	Thu, Jul 16, 2015	45.64	45.73	45.44	45.60
5794	NASDAQ	CCEP	Wed, Jul 15, 2015	45.61	45.68	45.13	45.21
5793	NASDAQ	CCEP	Tue, Jul 14, 2015	45.52	45.82	45.34	45.71
5792	NASDAQ	CCEP	Mon, Jul 13, 2015	44.85	45.51	44.68	45.42
5791	NASDAQ	CCEP	Fri, Jul 10, 2015	44.49	44.81	44.19	44.43
5790	NASDAQ	CCEP	Thu, Jul 9, 2015	44.11	44.24	43.83	43.93
5789	NASDAQ	CCEP	Wed, Jul 8, 2015	43.66	43.99	43.38	43.41
5788	NASDAQ	CCEP	Tue, Jul 7, 2015	42.64	44.06	42.53	43.99
5787	NASDAQ	CCEP	Mon, Jul 6, 2015	42.75	42.98	42.13	42.47
5786	NASDAQ	CCEP	Thu, Jul 2, 2015	43.48	43.74	42.93	43.16
5785	NASDAQ	CCEP	Wed, Jul 1, 2015	43.89	43.89	43.27	43.47
5784	NASDAQ	CCEP	Tue, Jun 30, 2015	43.95	44.08	43.17	43.44
5783	NASDAQ	CCEP	Mon, Jun 29, 2015	44.45	44.61	43.62	43.64
5782	NASDAQ	CCEP	Fri, Jun 26, 2015	44.66	44.94	44.33	44.91
5781	NASDAQ	CCEP	Thu, Jun 25, 2015	44.54	44.66	44.35	44.47
5780	NASDAQ	CCEP	Wed, Jun 24, 2015	44.42	44.72	44.37	44.50
5779	NASDAQ	CCEP	Tue, Jun 23, 2015	44.87	44.93	44.33	44.55
5778	NASDAQ	CCEP	Mon, Jun 22, 2015	44.95	45.15	44.70	44.79
5777	NASDAQ	CCEP	Fri, Jun 19, 2015	45.05	45.08	44.67	44.74
5776	NASDAQ	CCEP	Thu, Jun 18, 2015	44.41	45.13	44.29	45.02
5775	NASDAQ	CCEP	Wed, Jun 17, 2015	43.81	44.34	43.60	44.32
5774	NASDAQ	CCEP	Tue, Jun 16, 2015	43.24	43.84	43.05	43.79
5773	NASDAQ	CCEP	Mon, Jun 15, 2015	43.37	43.56	43.10	43.20
5772	NASDAQ	CCEP	Fri, Jun 12, 2015	42.99	43.75	42.99	43.65
5771	NASDAQ	CCEP	Thu, Jun 11, 2015	43.29	43.49	43.15	43.22
5770	NASDAQ	CCEP	Wed, Jun 10, 2015	43.06	43.48	43.01	43.29
5769	NASDAQ	CCEP	Tue, Jun 9, 2015	43.00	43.17	42.72	42.93
5768	NASDAQ	CCEP	Mon, Jun 8, 2015	43.08	43.35	42.84	42.94
5767	NASDAQ	CCEP	Fri, Jun 5, 2015	43.66	43.82	43.09	43.22
5766	NASDAQ	CCEP	Thu, Jun 4, 2015	43.91	44.43	43.81	43.88
5765	NASDAQ	CCEP	Wed, Jun 3, 2015	44.26	44.54	44.08	44.30
5764	NASDAQ	CCEP	Tue, Jun 2, 2015	44.25	44.42	43.64	44.39
5763	NASDAQ	CCEP	Mon, Jun 1, 2015	44.27	44.50	44.01	44.35
5762	NASDAQ	CCEP	Fri, May 29, 2015	44.56	44.68	44.13	44.23
5761	NASDAQ	CCEP	Thu, May 28, 2015	44.92	45.03	44.43	44.65
5760	NASDAQ	CCEP	Wed, May 27, 2015	44.68	45.08	44.39	45.03
5759	NASDAQ	CCEP	Tue, May 26, 2015	44.80	44.80	44.24	44.39
5758	NASDAQ	CCEP	Fri, May 22, 2015	45.25	45.40	44.76	44.80
5757	NASDAQ	CCEP	Thu, May 21, 2015	46.07	46.10	45.27	45.29
5756	NASDAQ	CCEP	Wed, May 20, 2015	46.21	46.53	46.10	46.25
5755	NASDAQ	CCEP	Tue, May 19, 2015	46.48	46.56	45.90	46.14
5754	NASDAQ	CCEP	Mon, May 18, 2015	46.58	46.70	46.45	46.55
5753	NASDAQ	CCEP	Fri, May 15, 2015	46.35	46.57	46.16	46.56
5752	NASDAQ	CCEP	Thu, May 14, 2015	45.69	46.39	45.68	46.38
5751	NASDAQ	CCEP	Wed, May 13, 2015	45.29	45.69	45.11	45.25
5750	NASDAQ	CCEP	Tue, May 12, 2015	45.22	45.47	44.97	45.36
5749	NASDAQ	CCEP	Mon, May 11, 2015	45.86	46.36	45.60	45.65
5748	NASDAQ	CCEP	Fri, May 8, 2015	45.75	46.21	45.66	45.98
5747	NASDAQ	CCEP	Thu, May 7, 2015	45.11	45.50	44.93	45.37
5746	NASDAQ	CCEP	Wed, May 6, 2015	44.71	45.14	44.53	45.09
5745	NASDAQ	CCEP	Tue, May 5, 2015	45.58	45.82	44.54	44.58
5744	NASDAQ	CCEP	Mon, May 4, 2015	45.97	45.99	45.55	45.64
5743	NASDAQ	CCEP	Fri, May 1, 2015	44.69	46.15	44.26	46.05
5742	NASDAQ	CCEP	Thu, Apr 30, 2015	44.84	45.86	44.05	44.41
5741	NASDAQ	CCEP	Wed, Apr 29, 2015	45.24	45.51	44.91	44.98
5740	NASDAQ	CCEP	Tue, Apr 28, 2015	45.29	45.55	45.03	45.34
5739	NASDAQ	CCEP	Mon, Apr 27, 2015	45.49	45.76	45.10	45.20
5738	NASDAQ	CCEP	Fri, Apr 24, 2015	45.22	45.64	45.11	45.40
5737	NASDAQ	CCEP	Thu, Apr 23, 2015	44.84	45.42	44.74	45.11
5736	NASDAQ	CCEP	Wed, Apr 22, 2015	44.59	45.07	44.42	44.99
5735	NASDAQ	CCEP	Tue, Apr 21, 2015	45.14	45.14	44.36	44.41
5734	NASDAQ	CCEP	Mon, Apr 20, 2015	45.26	45.28	44.90	45.09
5733	NASDAQ	CCEP	Fri, Apr 17, 2015	45.05	45.34	44.79	45.09
5732	NASDAQ	CCEP	Thu, Apr 16, 2015	45.15	45.68	45.08	45.44
5731	NASDAQ	CCEP	Wed, Apr 15, 2015	44.90	45.23	44.72	45.21
5730	NASDAQ	CCEP	Tue, Apr 14, 2015	44.97	45.11	44.38	44.69
5729	NASDAQ	CCEP	Mon, Apr 13, 2015	45.46	45.52	45.11	45.15
5728	NASDAQ	CCEP	Fri, Apr 10, 2015	46.00	46.14	45.42	45.72
5727	NASDAQ	CCEP	Thu, Apr 9, 2015	45.73	46.25	45.70	46.14
5726	NASDAQ	CCEP	Wed, Apr 8, 2015	45.78	46.20	45.51	45.72
5725	NASDAQ	CCEP	Tue, Apr 7, 2015	45.66	46.03	45.48	45.76
5724	NASDAQ	CCEP	Mon, Apr 6, 2015	44.69	45.88	44.58	45.70
5723	NASDAQ	CCEP	Thu, Apr 2, 2015	44.37	44.89	44.25	44.78
5722	NASDAQ	CCEP	Wed, Apr 1, 2015	44.16	44.48	43.96	44.47
5721	NASDAQ	CCEP	Tue, Mar 31, 2015	44.55	44.63	44.13	44.20
5720	NASDAQ	CCEP	Mon, Mar 30, 2015	44.15	44.76	43.94	44.71
5719	NASDAQ	CCEP	Fri, Mar 27, 2015	43.61	44.04	43.50	44.00
5718	NASDAQ	CCEP	Thu, Mar 26, 2015	43.86	44.02	43.34	43.71
5717	NASDAQ	CCEP	Wed, Mar 25, 2015	44.38	44.40	43.79	44.05
5716	NASDAQ	CCEP	Tue, Mar 24, 2015	44.18	44.42	43.82	44.06
5715	NASDAQ	CCEP	Mon, Mar 23, 2015	43.25	43.59	43.17	43.43
5714	NASDAQ	CCEP	Fri, Mar 20, 2015	43.10	43.43	42.89	43.27
5713	NASDAQ	CCEP	Thu, Mar 19, 2015	42.62	43.02	42.36	42.80
5712	NASDAQ	CCEP	Wed, Mar 18, 2015	41.72	42.80	41.03	42.65
5711	NASDAQ	CCEP	Tue, Mar 17, 2015	42.08	42.17	41.52	41.75
5710	NASDAQ	CCEP	Mon, Mar 16, 2015	42.18	42.40	41.90	42.40
5709	NASDAQ	CCEP	Fri, Mar 13, 2015	42.57	42.70	41.63	41.85
5708	NASDAQ	CCEP	Thu, Mar 12, 2015	42.64	42.97	42.49	42.75
5707	NASDAQ	CCEP	Wed, Mar 11, 2015	42.75	42.78	42.16	42.44
5706	NASDAQ	CCEP	Tue, Mar 10, 2015	43.04	43.42	42.75	42.80
5705	NASDAQ	CCEP	Mon, Mar 9, 2015	43.86	43.87	43.29	43.53
5704	NASDAQ	CCEP	Fri, Mar 6, 2015	43.98	44.26	43.15	43.64
5703	NASDAQ	CCEP	Thu, Mar 5, 2015	45.10	45.10	44.38	44.39
5702	NASDAQ	CCEP	Wed, Mar 4, 2015	45.36	45.47	44.55	44.85
5701	NASDAQ	CCEP	Tue, Mar 3, 2015	46.27	46.40	45.85	45.88
5700	NASDAQ	CCEP	Mon, Mar 2, 2015	46.22	46.40	46.08	46.40
5699	NASDAQ	CCEP	Fri, Feb 27, 2015	46.14	46.30	45.87	46.20
5698	NASDAQ	CCEP	Thu, Feb 26, 2015	45.88	46.22	45.70	46.16
5697	NASDAQ	CCEP	Wed, Feb 25, 2015	45.38	45.91	45.26	45.85
5696	NASDAQ	CCEP	Tue, Feb 24, 2015	44.94	45.52	44.86	45.33
5695	NASDAQ	CCEP	Mon, Feb 23, 2015	44.60	45.01	44.41	44.83
5694	NASDAQ	CCEP	Fri, Feb 20, 2015	44.34	44.90	44.01	44.71
5693	NASDAQ	CCEP	Thu, Feb 19, 2015	44.31	44.72	44.10	44.47
5692	NASDAQ	CCEP	Wed, Feb 18, 2015	43.64	44.24	43.54	44.19
5691	NASDAQ	CCEP	Tue, Feb 17, 2015	43.54	44.08	43.52	43.88
5690	NASDAQ	CCEP	Fri, Feb 13, 2015	44.18	44.21	43.27	43.69
5689	NASDAQ	CCEP	Thu, Feb 12, 2015	43.92	44.45	43.16	44.35
5688	NASDAQ	CCEP	Wed, Feb 11, 2015	43.65	43.82	42.99	43.24
5687	NASDAQ	CCEP	Tue, Feb 10, 2015	43.01	43.94	42.59	43.65
5686	NASDAQ	CCEP	Mon, Feb 9, 2015	42.40	42.72	42.26	42.38
5685	NASDAQ	CCEP	Fri, Feb 6, 2015	43.12	43.25	42.26	42.43
5684	NASDAQ	CCEP	Thu, Feb 5, 2015	43.12	43.30	43.02	43.19
5683	NASDAQ	CCEP	Wed, Feb 4, 2015	42.90	43.52	42.68	43.04
5682	NASDAQ	CCEP	Tue, Feb 3, 2015	42.43	43.12	42.43	43.08
5681	NASDAQ	CCEP	Mon, Feb 2, 2015	42.22	42.60	41.83	42.34
5680	NASDAQ	CCEP	Fri, Jan 30, 2015	42.53	42.97	42.05	42.10
5679	NASDAQ	CCEP	Thu, Jan 29, 2015	42.68	43.13	42.26	42.94
5678	NASDAQ	CCEP	Wed, Jan 28, 2015	43.41	43.56	42.61	42.66
5677	NASDAQ	CCEP	Tue, Jan 27, 2015	42.80	43.35	42.48	43.20
5676	NASDAQ	CCEP	Mon, Jan 26, 2015	43.14	43.43	42.57	43.30
5675	NASDAQ	CCEP	Fri, Jan 23, 2015	44.05	44.09	43.31	43.35
5674	NASDAQ	CCEP	Thu, Jan 22, 2015	44.17	44.30	43.71	44.14
5673	NASDAQ	CCEP	Wed, Jan 21, 2015	43.26	44.28	43.17	43.93
5672	NASDAQ	CCEP	Tue, Jan 20, 2015	43.34	43.66	42.90	43.41
5671	NASDAQ	CCEP	Fri, Jan 16, 2015	42.25	43.13	42.12	43.12
5670	NASDAQ	CCEP	Thu, Jan 15, 2015	43.67	43.77	42.05	42.26
5669	NASDAQ	CCEP	Wed, Jan 14, 2015	42.66	43.43	42.46	43.30
5668	NASDAQ	CCEP	Tue, Jan 13, 2015	43.61	43.80	42.65	43.11
5667	NASDAQ	CCEP	Mon, Jan 12, 2015	43.75	43.93	43.26	43.42
5666	NASDAQ	CCEP	Fri, Jan 9, 2015	44.07	44.23	43.67	43.77
5665	NASDAQ	CCEP	Thu, Jan 8, 2015	44.20	44.59	43.96	44.07
5664	NASDAQ	CCEP	Wed, Jan 7, 2015	43.46	43.96	43.19	43.68
5663	NASDAQ	CCEP	Tue, Jan 6, 2015	44.28	44.43	42.72	43.02
5662	NASDAQ	CCEP	Mon, Jan 5, 2015	44.15	44.88	44.00	44.22
5661	NASDAQ	CCEP	Fri, Jan 2, 2015	44.25	44.32	43.59	43.88
5660	NASDAQ	CCEP	Wed, Dec 31, 2014	44.87	44.99	44.17	44.22
5659	NASDAQ	CCEP	Tue, Dec 30, 2014	45.27	45.49	44.82	44.85
5658	NASDAQ	CCEP	Mon, Dec 29, 2014	45.03	45.51	44.87	45.35
5657	NASDAQ	CCEP	Fri, Dec 26, 2014	45.19	45.47	45.12	45.16
5656	NASDAQ	CCEP	Wed, Dec 24, 2014	45.40	45.57	45.09	45.10
5655	NASDAQ	CCEP	Tue, Dec 23, 2014	44.85	45.38	44.85	45.33
5654	NASDAQ	CCEP	Mon, Dec 22, 2014	45.01	45.10	44.49	44.65
5653	NASDAQ	CCEP	Fri, Dec 19, 2014	44.54	45.16	44.42	44.80
5652	NASDAQ	CCEP	Thu, Dec 18, 2014	43.18	44.41	43.03	44.29
5651	NASDAQ	CCEP	Wed, Dec 17, 2014	41.90	42.87	41.77	42.75
5650	NASDAQ	CCEP	Tue, Dec 16, 2014	42.12	42.97	41.83	41.86
5649	NASDAQ	CCEP	Mon, Dec 15, 2014	43.23	43.42	42.26	42.36
5648	NASDAQ	CCEP	Fri, Dec 12, 2014	43.88	44.16	43.15	43.17
5647	NASDAQ	CCEP	Thu, Dec 11, 2014	43.73	44.62	43.53	44.28
5646	NASDAQ	CCEP	Wed, Dec 10, 2014	43.62	43.89	43.50	43.74
5645	NASDAQ	CCEP	Tue, Dec 9, 2014	43.18	43.81	43.15	43.73
5644	NASDAQ	CCEP	Mon, Dec 8, 2014	44.12	44.18	43.44	43.58
5643	NASDAQ	CCEP	Fri, Dec 5, 2014	43.59	44.27	43.56	44.20
5642	NASDAQ	CCEP	Thu, Dec 4, 2014	43.81	44.05	43.54	43.63
5641	NASDAQ	CCEP	Wed, Dec 3, 2014	44.60	44.70	43.36	43.90
5640	NASDAQ	CCEP	Tue, Dec 2, 2014	43.49	44.56	43.44	44.53
5639	NASDAQ	CCEP	Mon, Dec 1, 2014	43.63	44.03	43.50	43.51
5638	NASDAQ	CCEP	Fri, Nov 28, 2014	43.89	44.12	43.73	43.94
5637	NASDAQ	CCEP	Wed, Nov 26, 2014	43.95	44.10	43.68	43.80
5636	NASDAQ	CCEP	Tue, Nov 25, 2014	43.98	44.22	43.85	43.87
5635	NASDAQ	CCEP	Mon, Nov 24, 2014	43.73	44.33	43.73	43.85
5634	NASDAQ	CCEP	Fri, Nov 21, 2014	44.45	44.45	43.63	43.72
5633	NASDAQ	CCEP	Thu, Nov 20, 2014	43.40	44.55	43.34	43.97
5632	NASDAQ	CCEP	Wed, Nov 19, 2014	43.27	43.65	43.21	43.57
5631	NASDAQ	CCEP	Tue, Nov 18, 2014	43.28	43.80	43.08	43.63
5630	NASDAQ	CCEP	Mon, Nov 17, 2014	42.39	43.31	42.28	43.25
5629	NASDAQ	CCEP	Fri, Nov 14, 2014	42.62	42.71	42.04	42.29
5628	NASDAQ	CCEP	Thu, Nov 13, 2014	42.94	43.11	42.82	42.83
5627	NASDAQ	CCEP	Wed, Nov 12, 2014	42.40	42.96	42.16	42.86
5626	NASDAQ	CCEP	Tue, Nov 11, 2014	42.75	42.85	42.43	42.55
5625	NASDAQ	CCEP	Mon, Nov 10, 2014	42.72	42.81	42.39	42.62
5624	NASDAQ	CCEP	Fri, Nov 7, 2014	42.81	42.98	42.51	42.72
5623	NASDAQ	CCEP	Thu, Nov 6, 2014	42.30	42.96	42.13	42.86
5622	NASDAQ	CCEP	Wed, Nov 5, 2014	43.06	43.06	42.00	42.19
5621	NASDAQ	CCEP	Tue, Nov 4, 2014	42.93	42.93	42.27	42.49
5620	NASDAQ	CCEP	Mon, Nov 3, 2014	43.40	43.52	42.84	42.96
5619	NASDAQ	CCEP	Fri, Oct 31, 2014	43.37	43.68	43.13	43.35
5618	NASDAQ	CCEP	Thu, Oct 30, 2014	42.96	43.34	42.81	43.13
5617	NASDAQ	CCEP	Wed, Oct 29, 2014	43.27	43.37	42.71	43.00
5616	NASDAQ	CCEP	Tue, Oct 28, 2014	42.65	43.32	42.42	43.31
5615	NASDAQ	CCEP	Mon, Oct 27, 2014	42.16	42.68	41.93	42.38
5614	NASDAQ	CCEP	Fri, Oct 24, 2014	42.31	42.58	41.53	42.38
5613	NASDAQ	CCEP	Thu, Oct 23, 2014	42.41	43.36	42.08	42.20
5612	NASDAQ	CCEP	Wed, Oct 22, 2014	41.63	41.86	41.11	41.32
5611	NASDAQ	CCEP	Tue, Oct 21, 2014	41.57	41.97	41.39	41.65
5610	NASDAQ	CCEP	Mon, Oct 20, 2014	41.05	42.11	40.96	41.91
5609	NASDAQ	CCEP	Fri, Oct 17, 2014	40.39	41.37	40.20	41.11
5608	NASDAQ	CCEP	Thu, Oct 16, 2014	39.26	40.40	39.05	40.01
5607	NASDAQ	CCEP	Wed, Oct 15, 2014	40.00	40.23	39.22	40.01
5606	NASDAQ	CCEP	Tue, Oct 14, 2014	40.48	40.75	39.93	40.49
5605	NASDAQ	CCEP	Mon, Oct 13, 2014	41.59	41.62	40.40	40.44
5604	NASDAQ	CCEP	Fri, Oct 10, 2014	42.04	42.22	41.53	41.54
5603	NASDAQ	CCEP	Thu, Oct 9, 2014	43.33	43.46	41.99	42.04
5602	NASDAQ	CCEP	Wed, Oct 8, 2014	42.61	43.36	42.43	43.33
5601	NASDAQ	CCEP	Tue, Oct 7, 2014	43.63	43.69	42.50	42.55
5600	NASDAQ	CCEP	Mon, Oct 6, 2014	44.63	44.85	43.66	43.84
5599	NASDAQ	CCEP	Fri, Oct 3, 2014	43.67	44.20	43.43	44.08
5598	NASDAQ	CCEP	Thu, Oct 2, 2014	43.61	43.84	43.22	43.62
5597	NASDAQ	CCEP	Wed, Oct 1, 2014	44.37	44.46	43.58	43.77
5596	NASDAQ	CCEP	Tue, Sep 30, 2014	45.04	45.18	44.35	44.36
5595	NASDAQ	CCEP	Mon, Sep 29, 2014	44.88	45.20	44.71	45.11
5594	NASDAQ	CCEP	Fri, Sep 26, 2014	45.01	45.32	44.66	45.28
5593	NASDAQ	CCEP	Thu, Sep 25, 2014	45.52	45.55	44.87	45.00
5592	NASDAQ	CCEP	Wed, Sep 24, 2014	45.20	45.82	45.10	45.78
5591	NASDAQ	CCEP	Tue, Sep 23, 2014	45.88	45.92	45.03	45.06
5590	NASDAQ	CCEP	Mon, Sep 22, 2014	46.12	46.24	45.97	46.12
5589	NASDAQ	CCEP	Fri, Sep 19, 2014	46.04	46.38	45.78	46.27
5588	NASDAQ	CCEP	Thu, Sep 18, 2014	46.16	46.25	45.67	45.72
5587	NASDAQ	CCEP	Wed, Sep 17, 2014	45.57	46.07	45.40	45.88
5586	NASDAQ	CCEP	Tue, Sep 16, 2014	45.27	45.56	44.90	45.52
5585	NASDAQ	CCEP	Mon, Sep 15, 2014	45.42	45.42	44.86	45.20
5584	NASDAQ	CCEP	Fri, Sep 12, 2014	45.81	45.86	45.14	45.19
5583	NASDAQ	CCEP	Thu, Sep 11, 2014	45.73	46.03	45.59	45.93
5582	NASDAQ	CCEP	Wed, Sep 10, 2014	46.02	46.14	45.67	45.79
5581	NASDAQ	CCEP	Tue, Sep 9, 2014	46.35	46.42	46.02	46.08
5580	NASDAQ	CCEP	Mon, Sep 8, 2014	46.91	47.06	46.35	46.54
5579	NASDAQ	CCEP	Fri, Sep 5, 2014	46.41	47.03	46.17	47.03
5578	NASDAQ	CCEP	Thu, Sep 4, 2014	47.79	47.79	46.25	46.37
5577	NASDAQ	CCEP	Wed, Sep 3, 2014	46.57	47.87	46.50	47.85
5576	NASDAQ	CCEP	Tue, Sep 2, 2014	47.84	48.04	47.11	47.22
5575	NASDAQ	CCEP	Fri, Aug 29, 2014	47.58	47.82	47.42	47.78
5574	NASDAQ	CCEP	Thu, Aug 28, 2014	47.57	47.85	47.45	47.60
5573	NASDAQ	CCEP	Wed, Aug 27, 2014	47.46	47.72	47.31	47.71
5572	NASDAQ	CCEP	Tue, Aug 26, 2014	47.50	47.93	47.40	47.50
5571	NASDAQ	CCEP	Mon, Aug 25, 2014	47.32	47.50	47.14	47.38
5570	NASDAQ	CCEP	Fri, Aug 22, 2014	47.54	47.69	47.07	47.10
5569	NASDAQ	CCEP	Thu, Aug 21, 2014	47.66	47.85	47.55	47.57
5568	NASDAQ	CCEP	Wed, Aug 20, 2014	48.27	48.50	47.62	47.69
5567	NASDAQ	CCEP	Tue, Aug 19, 2014	47.82	50.00	47.77	48.33
5566	NASDAQ	CCEP	Mon, Aug 18, 2014	47.65	48.07	47.58	47.84
5565	NASDAQ	CCEP	Fri, Aug 15, 2014	47.25	48.04	47.13	47.48
5564	NASDAQ	CCEP	Thu, Aug 14, 2014	46.85	47.17	46.80	47.14
5563	NASDAQ	CCEP	Wed, Aug 13, 2014	46.29	46.89	46.22	46.85
5562	NASDAQ	CCEP	Tue, Aug 12, 2014	46.10	46.25	45.86	46.17
5561	NASDAQ	CCEP	Mon, Aug 11, 2014	46.06	46.45	46.01	46.16
5560	NASDAQ	CCEP	Fri, Aug 8, 2014	45.30	46.04	45.09	46.00
5559	NASDAQ	CCEP	Thu, Aug 7, 2014	45.54	45.65	45.05	45.21
5558	NASDAQ	CCEP	Wed, Aug 6, 2014	44.59	45.44	44.52	45.40
5557	NASDAQ	CCEP	Tue, Aug 5, 2014	44.96	45.24	44.46	44.69
5556	NASDAQ	CCEP	Mon, Aug 4, 2014	45.40	45.50	44.91	45.01
5555	NASDAQ	CCEP	Fri, Aug 1, 2014	45.45	45.51	45.12	45.31
5554	NASDAQ	CCEP	Thu, Jul 31, 2014	46.52	46.52	45.35	45.45
5553	NASDAQ	CCEP	Wed, Jul 30, 2014	47.95	47.95	46.68	46.70
5552	NASDAQ	CCEP	Tue, Jul 29, 2014	47.89	48.09	47.61	47.71
5551	NASDAQ	CCEP	Mon, Jul 28, 2014	48.06	48.15	47.52	47.73
5550	NASDAQ	CCEP	Fri, Jul 25, 2014	48.81	48.93	48.00	48.05
5549	NASDAQ	CCEP	Thu, Jul 24, 2014	48.75	49.17	48.51	48.80
5548	NASDAQ	CCEP	Wed, Jul 23, 2014	48.60	48.82	48.46	48.76
5547	NASDAQ	CCEP	Tue, Jul 22, 2014	48.49	48.78	48.27	48.44
5546	NASDAQ	CCEP	Mon, Jul 21, 2014	48.74	48.75	48.20	48.50
5545	NASDAQ	CCEP	Fri, Jul 18, 2014	48.50	48.88	48.31	48.77
5544	NASDAQ	CCEP	Thu, Jul 17, 2014	48.41	48.87	48.29	48.38
5543	NASDAQ	CCEP	Wed, Jul 16, 2014	48.42	48.53	48.23	48.45
5542	NASDAQ	CCEP	Tue, Jul 15, 2014	48.40	48.60	48.01	48.22
5541	NASDAQ	CCEP	Mon, Jul 14, 2014	48.50	48.62	48.34	48.46
5540	NASDAQ	CCEP	Fri, Jul 11, 2014	48.33	48.69	48.05	48.34
5539	NASDAQ	CCEP	Thu, Jul 10, 2014	47.51	48.60	47.45	48.46
5538	NASDAQ	CCEP	Wed, Jul 9, 2014	47.73	48.12	47.73	47.94
5537	NASDAQ	CCEP	Tue, Jul 8, 2014	48.00	48.07	47.36	47.60
5536	NASDAQ	CCEP	Mon, Jul 7, 2014	47.98	48.33	47.78	48.19
5535	NASDAQ	CCEP	Thu, Jul 3, 2014	47.93	48.17	47.90	47.95
5534	NASDAQ	CCEP	Wed, Jul 2, 2014	48.02	48.43	47.89	48.04
5533	NASDAQ	CCEP	Tue, Jul 1, 2014	48.00	48.05	47.35	47.93
5532	NASDAQ	CCEP	Mon, Jun 30, 2014	47.87	48.06	47.59	47.78
5531	NASDAQ	CCEP	Fri, Jun 27, 2014	47.53	48.13	47.51	47.92
5530	NASDAQ	CCEP	Thu, Jun 26, 2014	47.47	47.78	47.21	47.64
5529	NASDAQ	CCEP	Wed, Jun 25, 2014	47.05	47.56	46.90	47.55
5528	NASDAQ	CCEP	Tue, Jun 24, 2014	47.41	47.41	47.00	47.09
5527	NASDAQ	CCEP	Mon, Jun 23, 2014	47.63	47.80	47.37	47.58
5526	NASDAQ	CCEP	Fri, Jun 20, 2014	47.62	47.78	47.27	47.62
5525	NASDAQ	CCEP	Thu, Jun 19, 2014	45.92	47.61	45.90	47.53
5524	NASDAQ	CCEP	Wed, Jun 18, 2014	45.22	46.08	45.00	45.94
5523	NASDAQ	CCEP	Tue, Jun 17, 2014	44.71	45.21	44.61	45.18
5522	NASDAQ	CCEP	Mon, Jun 16, 2014	44.33	44.79	43.96	44.72
5521	NASDAQ	CCEP	Fri, Jun 13, 2014	44.63	44.78	44.30	44.58
5520	NASDAQ	CCEP	Thu, Jun 12, 2014	44.76	45.15	44.68	44.76
5519	NASDAQ	CCEP	Wed, Jun 11, 2014	45.20	45.35	44.74	44.76
5518	NASDAQ	CCEP	Tue, Jun 10, 2014	45.50	45.67	45.14	45.27
5517	NASDAQ	CCEP	Mon, Jun 9, 2014	45.65	45.91	45.49	45.78
5516	NASDAQ	CCEP	Fri, Jun 6, 2014	45.21	45.73	45.09	45.66
5515	NASDAQ	CCEP	Thu, Jun 5, 2014	46.14	46.14	44.80	45.10
5514	NASDAQ	CCEP	Wed, Jun 4, 2014	45.46	46.10	45.46	45.95
5513	NASDAQ	CCEP	Tue, Jun 3, 2014	45.53	45.89	45.23	45.67
5512	NASDAQ	CCEP	Mon, Jun 2, 2014	45.68	46.05	45.40	45.66
5511	NASDAQ	CCEP	Fri, May 30, 2014	45.86	45.88	45.52	45.64
5510	NASDAQ	CCEP	Thu, May 29, 2014	46.14	46.17	45.68	45.97
5509	NASDAQ	CCEP	Wed, May 28, 2014	45.32	45.92	45.32	45.85
5508	NASDAQ	CCEP	Tue, May 27, 2014	45.93	46.11	45.28	45.30
5507	NASDAQ	CCEP	Fri, May 23, 2014	45.94	46.09	45.74	45.85
5506	NASDAQ	CCEP	Thu, May 22, 2014	45.96	46.08	45.38	45.82
5505	NASDAQ	CCEP	Wed, May 21, 2014	46.57	46.75	45.98	46.00
5504	NASDAQ	CCEP	Tue, May 20, 2014	46.78	46.99	46.37	46.57
5503	NASDAQ	CCEP	Mon, May 19, 2014	46.61	47.13	46.44	46.80
5502	NASDAQ	CCEP	Fri, May 16, 2014	46.57	46.68	46.12	46.65
5501	NASDAQ	CCEP	Thu, May 15, 2014	46.98	47.12	46.39	46.55
5500	NASDAQ	CCEP	Wed, May 14, 2014	47.55	47.64	47.21	47.28
5499	NASDAQ	CCEP	Tue, May 13, 2014	47.55	47.73	47.34	47.54
5498	NASDAQ	CCEP	Mon, May 12, 2014	46.99	47.57	46.93	47.52
5497	NASDAQ	CCEP	Fri, May 9, 2014	46.16	46.97	46.02	46.95
5496	NASDAQ	CCEP	Thu, May 8, 2014	46.45	46.70	45.97	46.18
5495	NASDAQ	CCEP	Wed, May 7, 2014	46.33	46.58	46.01	46.49
5494	NASDAQ	CCEP	Tue, May 6, 2014	46.22	46.53	46.07	46.10
5493	NASDAQ	CCEP	Mon, May 5, 2014	46.07	46.66	46.07	46.39
5492	NASDAQ	CCEP	Fri, May 2, 2014	45.43	46.31	45.43	46.25
5491	NASDAQ	CCEP	Thu, May 1, 2014	45.56	45.92	45.31	45.85
5490	NASDAQ	CCEP	Wed, Apr 30, 2014	45.28	45.50	45.10	45.44
5489	NASDAQ	CCEP	Tue, Apr 29, 2014	45.61	45.82	45.30	45.54
5488	NASDAQ	CCEP	Mon, Apr 28, 2014	45.85	46.37	45.70	45.97
5487	NASDAQ	CCEP	Fri, Apr 25, 2014	46.50	46.50	45.72	45.75
5486	NASDAQ	CCEP	Thu, Apr 24, 2014	46.75	46.75	45.00	46.51
5485	NASDAQ	CCEP	Wed, Apr 23, 2014	45.00	45.17	44.96	45.03
5484	NASDAQ	CCEP	Tue, Apr 22, 2014	45.08	45.16	44.83	44.90
5483	NASDAQ	CCEP	Mon, Apr 21, 2014	45.34	45.44	45.06	45.13
5482	NASDAQ	CCEP	Thu, Apr 17, 2014	44.82	45.34	44.60	45.19
5481	NASDAQ	CCEP	Wed, Apr 16, 2014	44.51	44.99	44.48	44.85
5480	NASDAQ	CCEP	Tue, Apr 15, 2014	45.26	45.33	44.20	44.56
5479	NASDAQ	CCEP	Mon, Apr 14, 2014	45.52	45.75	45.14	45.36
5478	NASDAQ	CCEP	Fri, Apr 11, 2014	45.99	46.13	45.22	45.24
5477	NASDAQ	CCEP	Thu, Apr 10, 2014	46.45	47.07	45.96	45.96
5476	NASDAQ	CCEP	Wed, Apr 9, 2014	46.41	46.50	46.07	46.46
5475	NASDAQ	CCEP	Tue, Apr 8, 2014	46.21	46.29	45.48	46.19
5474	NASDAQ	CCEP	Mon, Apr 7, 2014	46.86	46.98	45.97	46.00
5473	NASDAQ	CCEP	Fri, Apr 4, 2014	47.92	47.92	46.86	46.88
5472	NASDAQ	CCEP	Thu, Apr 3, 2014	47.93	47.93	47.41	47.66
5471	NASDAQ	CCEP	Wed, Apr 2, 2014	47.66	47.96	47.55	47.80
5470	NASDAQ	CCEP	Tue, Apr 1, 2014	47.61	47.81	47.15	47.60
5469	NASDAQ	CCEP	Mon, Mar 31, 2014	47.14	48.04	47.10	47.76
5468	NASDAQ	CCEP	Fri, Mar 28, 2014	46.58	46.89	46.55	46.85
5467	NASDAQ	CCEP	Thu, Mar 27, 2014	46.27	46.49	46.08	46.44
5466	NASDAQ	CCEP	Wed, Mar 26, 2014	46.73	46.75	46.28	46.29
5465	NASDAQ	CCEP	Tue, Mar 25, 2014	46.84	46.93	46.39	46.56
5464	NASDAQ	CCEP	Mon, Mar 24, 2014	47.37	47.55	46.44	46.47
5463	NASDAQ	CCEP	Fri, Mar 21, 2014	47.75	47.87	47.22	47.37
5462	NASDAQ	CCEP	Thu, Mar 20, 2014	47.42	47.92	47.34	47.75
5461	NASDAQ	CCEP	Wed, Mar 19, 2014	47.66	47.72	47.14	47.56
5460	NASDAQ	CCEP	Tue, Mar 18, 2014	47.86	47.98	47.60	47.67
5459	NASDAQ	CCEP	Mon, Mar 17, 2014	46.93	47.94	46.75	47.87
5458	NASDAQ	CCEP	Fri, Mar 14, 2014	46.25	47.02	46.25	46.50
5457	NASDAQ	CCEP	Thu, Mar 13, 2014	47.12	47.17	46.27	46.30
5456	NASDAQ	CCEP	Wed, Mar 12, 2014	46.68	47.01	46.56	46.91
5455	NASDAQ	CCEP	Tue, Mar 11, 2014	47.23	47.27	46.69	46.92
5454	NASDAQ	CCEP	Mon, Mar 10, 2014	47.41	47.46	46.98	47.07
5453	NASDAQ	CCEP	Fri, Mar 7, 2014	47.85	47.90	47.29	47.42
5452	NASDAQ	CCEP	Thu, Mar 6, 2014	47.49	47.86	47.42	47.74
5451	NASDAQ	CCEP	Wed, Mar 5, 2014	46.68	47.52	46.68	47.46
5450	NASDAQ	CCEP	Tue, Mar 4, 2014	46.74	47.10	46.43	46.94
5449	NASDAQ	CCEP	Mon, Mar 3, 2014	46.67	46.96	46.40	46.44
5448	NASDAQ	CCEP	Fri, Feb 28, 2014	46.82	47.45	46.74	47.08
5447	NASDAQ	CCEP	Thu, Feb 27, 2014	46.46	46.93	46.23	46.75
5446	NASDAQ	CCEP	Wed, Feb 26, 2014	47.14	47.21	46.46	46.47
5445	NASDAQ	CCEP	Tue, Feb 25, 2014	47.38	47.51	46.94	46.99
5444	NASDAQ	CCEP	Mon, Feb 24, 2014	47.42	47.89	47.23	47.25
5443	NASDAQ	CCEP	Fri, Feb 21, 2014	46.99	47.46	46.80	47.34
5442	NASDAQ	CCEP	Thu, Feb 20, 2014	46.24	46.99	46.13	46.88
5441	NASDAQ	CCEP	Wed, Feb 19, 2014	46.20	46.53	46.05	46.15
5440	NASDAQ	CCEP	Tue, Feb 18, 2014	46.06	46.50	45.93	46.34
5439	NASDAQ	CCEP	Fri, Feb 14, 2014	45.56	46.18	45.46	46.15
5438	NASDAQ	CCEP	Thu, Feb 13, 2014	45.24	45.99	45.15	45.96
5437	NASDAQ	CCEP	Wed, Feb 12, 2014	45.43	45.78	45.34	45.50
5436	NASDAQ	CCEP	Tue, Feb 11, 2014	44.78	45.38	44.56	45.33
5435	NASDAQ	CCEP	Mon, Feb 10, 2014	44.31	44.76	44.06	44.74
5434	NASDAQ	CCEP	Fri, Feb 7, 2014	44.33	44.81	44.24	44.40
5433	NASDAQ	CCEP	Thu, Feb 6, 2014	42.95	44.26	42.94	44.20
5432	NASDAQ	CCEP	Wed, Feb 5, 2014	42.87	43.54	42.32	43.44
5431	NASDAQ	CCEP	Tue, Feb 4, 2014	42.25	42.99	42.24	42.95
5430	NASDAQ	CCEP	Mon, Feb 3, 2014	43.40	43.69	42.07	42.13
5429	NASDAQ	CCEP	Fri, Jan 31, 2014	43.45	43.75	42.94	43.29
5428	NASDAQ	CCEP	Thu, Jan 30, 2014	43.42	44.02	43.39	43.85
5427	NASDAQ	CCEP	Wed, Jan 29, 2014	43.69	43.69	43.08	43.14
5426	NASDAQ	CCEP	Tue, Jan 28, 2014	43.41	44.03	43.37	43.99
5425	NASDAQ	CCEP	Mon, Jan 27, 2014	43.55	43.78	43.32	43.33
5424	NASDAQ	CCEP	Fri, Jan 24, 2014	43.92	44.06	43.53	43.53
5423	NASDAQ	CCEP	Thu, Jan 23, 2014	44.54	44.64	44.06	44.18
5422	NASDAQ	CCEP	Wed, Jan 22, 2014	44.92	45.03	44.66	44.87
5421	NASDAQ	CCEP	Tue, Jan 21, 2014	44.68	44.88	44.50	44.76
5420	NASDAQ	CCEP	Fri, Jan 17, 2014	44.47	44.53	44.17	44.28
5419	NASDAQ	CCEP	Thu, Jan 16, 2014	44.65	44.75	43.67	44.52
5418	NASDAQ	CCEP	Wed, Jan 15, 2014	44.67	44.93	44.36	44.76
5417	NASDAQ	CCEP	Tue, Jan 14, 2014	44.10	44.55	44.04	44.51
5416	NASDAQ	CCEP	Mon, Jan 13, 2014	44.25	44.56	43.78	43.91
5415	NASDAQ	CCEP	Fri, Jan 10, 2014	44.14	44.46	43.92	44.40
5414	NASDAQ	CCEP	Thu, Jan 9, 2014	43.96	44.35	43.86	44.23
5413	NASDAQ	CCEP	Wed, Jan 8, 2014	44.19	44.34	43.82	43.98
5412	NASDAQ	CCEP	Tue, Jan 7, 2014	43.34	44.11	43.29	44.01
5411	NASDAQ	CCEP	Mon, Jan 6, 2014	43.97	44.09	43.31	43.32
5410	NASDAQ	CCEP	Fri, Jan 3, 2014	43.36	44.03	43.30	43.67
5409	NASDAQ	CCEP	Thu, Jan 2, 2014	43.86	44.03	43.45	43.58
5408	NASDAQ	CCEP	Tue, Dec 31, 2013	44.13	44.36	44.04	44.13
5407	NASDAQ	CCEP	Mon, Dec 30, 2013	43.68	44.05	43.68	44.03
5406	NASDAQ	CCEP	Fri, Dec 27, 2013	43.69	43.77	43.42	43.63
5405	NASDAQ	CCEP	Thu, Dec 26, 2013	43.44	43.61	43.20	43.54
5404	NASDAQ	CCEP	Tue, Dec 24, 2013	43.26	43.50	43.14	43.41
5403	NASDAQ	CCEP	Mon, Dec 23, 2013	43.32	43.48	42.94	43.13
5402	NASDAQ	CCEP	Fri, Dec 20, 2013	42.56	43.26	42.43	43.14
5401	NASDAQ	CCEP	Thu, Dec 19, 2013	42.34	42.66	42.25	42.39
5400	NASDAQ	CCEP	Wed, Dec 18, 2013	41.79	42.33	41.10	42.25
5399	NASDAQ	CCEP	Tue, Dec 17, 2013	41.33	41.70	41.22	41.55
5398	NASDAQ	CCEP	Mon, Dec 16, 2013	40.95	41.40	40.82	41.32
5397	NASDAQ	CCEP	Fri, Dec 13, 2013	40.88	41.15	40.55	40.66
5396	NASDAQ	CCEP	Thu, Dec 12, 2013	41.90	42.01	40.88	40.91
5395	NASDAQ	CCEP	Wed, Dec 11, 2013	42.04	42.31	41.68	41.93
5394	NASDAQ	CCEP	Tue, Dec 10, 2013	42.35	42.35	41.79	41.92
5393	NASDAQ	CCEP	Mon, Dec 9, 2013	42.60	42.67	41.99	42.33
5392	NASDAQ	CCEP	Fri, Dec 6, 2013	42.57	42.85	42.47	42.59
5391	NASDAQ	CCEP	Thu, Dec 5, 2013	42.58	42.67	42.10	42.15
5390	NASDAQ	CCEP	Wed, Dec 4, 2013	42.40	42.87	42.03	42.72
5389	NASDAQ	CCEP	Tue, Dec 3, 2013	42.04	42.50	41.98	42.49
5388	NASDAQ	CCEP	Mon, Dec 2, 2013	41.93	42.41	41.92	42.13
5387	NASDAQ	CCEP	Fri, Nov 29, 2013	42.12	42.21	41.87	41.94
5386	NASDAQ	CCEP	Wed, Nov 27, 2013	41.86	42.23	41.76	42.16
5385	NASDAQ	CCEP	Tue, Nov 26, 2013	41.62	42.09	41.51	41.89
5384	NASDAQ	CCEP	Mon, Nov 25, 2013	41.73	41.88	41.36	41.42
5383	NASDAQ	CCEP	Fri, Nov 22, 2013	42.02	42.05	41.41	41.57
5382	NASDAQ	CCEP	Thu, Nov 21, 2013	41.39	42.05	41.35	42.00
5381	NASDAQ	CCEP	Wed, Nov 20, 2013	41.54	41.80	41.26	41.31
5380	NASDAQ	CCEP	Tue, Nov 19, 2013	41.97	42.11	41.48	41.67
5379	NASDAQ	CCEP	Mon, Nov 18, 2013	42.12	42.24	41.82	41.96
5378	NASDAQ	CCEP	Fri, Nov 15, 2013	42.20	42.30	41.64	42.06
5377	NASDAQ	CCEP	Thu, Nov 14, 2013	42.00	42.44	41.94	42.21
5376	NASDAQ	CCEP	Wed, Nov 13, 2013	41.42	41.95	41.33	41.95
5375	NASDAQ	CCEP	Tue, Nov 12, 2013	41.40	41.75	41.22	41.73
5374	NASDAQ	CCEP	Mon, Nov 11, 2013	41.35	41.45	41.21	41.39
5373	NASDAQ	CCEP	Fri, Nov 8, 2013	41.01	41.33	40.49	41.32
5372	NASDAQ	CCEP	Thu, Nov 7, 2013	41.64	41.71	40.82	40.94
5371	NASDAQ	CCEP	Wed, Nov 6, 2013	41.18	41.64	41.02	41.62
5370	NASDAQ	CCEP	Tue, Nov 5, 2013	41.39	41.54	41.10	41.12
5369	NASDAQ	CCEP	Mon, Nov 4, 2013	41.65	41.94	41.54	41.76
5368	NASDAQ	CCEP	Fri, Nov 1, 2013	41.82	42.03	41.32	41.77
5367	NASDAQ	CCEP	Thu, Oct 31, 2013	42.00	42.06	41.70	41.73
5366	NASDAQ	CCEP	Wed, Oct 30, 2013	42.71	42.76	41.98	41.99
5365	NASDAQ	CCEP	Tue, Oct 29, 2013	42.10	42.59	42.05	42.57
5364	NASDAQ	CCEP	Mon, Oct 28, 2013	41.26	42.09	41.14	42.05
5363	NASDAQ	CCEP	Fri, Oct 25, 2013	40.08	41.22	39.93	41.18
5362	NASDAQ	CCEP	Thu, Oct 24, 2013	42.01	42.17	40.07	40.45
5361	NASDAQ	CCEP	Wed, Oct 23, 2013	42.55	42.67	42.17	42.47
5360	NASDAQ	CCEP	Tue, Oct 22, 2013	42.37	42.95	42.28	42.78
5359	NASDAQ	CCEP	Mon, Oct 21, 2013	42.16	42.16	41.78	42.13
5358	NASDAQ	CCEP	Fri, Oct 18, 2013	42.16	42.20	41.80	42.19
5357	NASDAQ	CCEP	Thu, Oct 17, 2013	41.07	41.92	40.88	41.91
5356	NASDAQ	CCEP	Wed, Oct 16, 2013	40.80	41.23	40.74	41.10
5355	NASDAQ	CCEP	Tue, Oct 15, 2013	41.05	41.13	40.36	40.50
5354	NASDAQ	CCEP	Mon, Oct 14, 2013	40.71	41.07	40.50	41.04
5353	NASDAQ	CCEP	Fri, Oct 11, 2013	40.60	40.88	40.38	40.88
5352	NASDAQ	CCEP	Thu, Oct 10, 2013	39.83	40.56	39.79	40.56
5351	NASDAQ	CCEP	Wed, Oct 9, 2013	39.83	40.02	39.49	39.52
5350	NASDAQ	CCEP	Tue, Oct 8, 2013	39.87	40.03	39.57	39.69
5349	NASDAQ	CCEP	Mon, Oct 7, 2013	39.90	40.22	39.69	39.79
5348	NASDAQ	CCEP	Fri, Oct 4, 2013	40.32	40.40	39.95	40.20
5347	NASDAQ	CCEP	Thu, Oct 3, 2013	40.57	40.61	39.99	40.26
5346	NASDAQ	CCEP	Wed, Oct 2, 2013	40.67	40.84	40.39	40.72
5345	NASDAQ	CCEP	Tue, Oct 1, 2013	40.09	40.87	40.08	40.80
5344	NASDAQ	CCEP	Mon, Sep 30, 2013	40.25	40.57	40.09	40.21
5343	NASDAQ	CCEP	Fri, Sep 27, 2013	40.57	40.70	40.23	40.57
5342	NASDAQ	CCEP	Thu, Sep 26, 2013	40.24	40.64	40.10	40.63
5341	NASDAQ	CCEP	Wed, Sep 25, 2013	40.23	40.40	39.99	40.10
5340	NASDAQ	CCEP	Tue, Sep 24, 2013	40.52	40.72	40.19	40.22
5339	NASDAQ	CCEP	Mon, Sep 23, 2013	40.78	40.89	40.52	40.57
5338	NASDAQ	CCEP	Fri, Sep 20, 2013	41.12	41.18	40.72	40.83
5337	NASDAQ	CCEP	Thu, Sep 19, 2013	41.36	41.42	41.02	41.10
5336	NASDAQ	CCEP	Wed, Sep 18, 2013	40.90	41.48	40.58	41.37
5335	NASDAQ	CCEP	Tue, Sep 17, 2013	40.47	40.83	40.39	40.80
5334	NASDAQ	CCEP	Mon, Sep 16, 2013	40.14	40.45	40.01	40.41
5333	NASDAQ	CCEP	Fri, Sep 13, 2013	39.49	39.83	39.29	39.71
5332	NASDAQ	CCEP	Thu, Sep 12, 2013	39.63	39.81	39.40	39.40
5331	NASDAQ	CCEP	Wed, Sep 11, 2013	39.67	39.78	39.49	39.71
5330	NASDAQ	CCEP	Tue, Sep 10, 2013	39.80	39.94	39.57	39.66
5329	NASDAQ	CCEP	Mon, Sep 9, 2013	38.84	39.62	38.84	39.57
5328	NASDAQ	CCEP	Fri, Sep 6, 2013	38.47	39.17	37.96	38.81
5327	NASDAQ	CCEP	Thu, Sep 5, 2013	38.70	38.81	38.33	38.43
5326	NASDAQ	CCEP	Wed, Sep 4, 2013	38.26	39.00	38.18	38.74
5325	NASDAQ	CCEP	Tue, Sep 3, 2013	38.42	38.65	38.23	38.54
5324	NASDAQ	CCEP	Fri, Aug 30, 2013	37.51	37.62	37.22	37.40
5323	NASDAQ	CCEP	Thu, Aug 29, 2013	36.67	37.56	36.58	37.46
5322	NASDAQ	CCEP	Wed, Aug 28, 2013	37.03	37.13	36.70	36.80
5321	NASDAQ	CCEP	Tue, Aug 27, 2013	36.96	37.30	36.81	37.09
5320	NASDAQ	CCEP	Mon, Aug 26, 2013	37.62	37.75	37.17	37.22
5319	NASDAQ	CCEP	Fri, Aug 23, 2013	37.56	37.66	37.31	37.59
5318	NASDAQ	CCEP	Thu, Aug 22, 2013	37.17	37.56	37.06	37.47
5317	NASDAQ	CCEP	Wed, Aug 21, 2013	37.49	37.50	37.03	37.14
5316	NASDAQ	CCEP	Tue, Aug 20, 2013	37.45	37.80	37.43	37.55
5315	NASDAQ	CCEP	Mon, Aug 19, 2013	37.58	37.65	37.42	37.44
5314	NASDAQ	CCEP	Fri, Aug 16, 2013	37.99	38.02	37.40	37.59
5313	NASDAQ	CCEP	Thu, Aug 15, 2013	38.16	38.27	37.91	38.02
5312	NASDAQ	CCEP	Wed, Aug 14, 2013	38.31	38.49	38.26	38.37
5311	NASDAQ	CCEP	Tue, Aug 13, 2013	38.27	38.48	38.23	38.36
5310	NASDAQ	CCEP	Mon, Aug 12, 2013	38.00	38.29	37.94	38.25
5309	NASDAQ	CCEP	Fri, Aug 9, 2013	38.27	38.50	38.15	38.18
5308	NASDAQ	CCEP	Thu, Aug 8, 2013	38.09	38.46	37.92	38.34
5307	NASDAQ	CCEP	Wed, Aug 7, 2013	37.84	37.97	37.72	37.85
5306	NASDAQ	CCEP	Tue, Aug 6, 2013	38.14	38.20	37.91	37.93
5305	NASDAQ	CCEP	Mon, Aug 5, 2013	38.11	38.29	37.99	38.20
5304	NASDAQ	CCEP	Fri, Aug 2, 2013	37.92	38.23	37.80	38.12
5303	NASDAQ	CCEP	Thu, Aug 1, 2013	37.82	38.23	37.69	38.13
5302	NASDAQ	CCEP	Wed, Jul 31, 2013	37.25	37.88	37.25	37.54
5301	NASDAQ	CCEP	Tue, Jul 30, 2013	37.67	37.87	37.40	37.41
5300	NASDAQ	CCEP	Mon, Jul 29, 2013	37.79	38.06	37.51	37.53
5299	NASDAQ	CCEP	Fri, Jul 26, 2013	38.00	38.10	37.72	37.85
5298	NASDAQ	CCEP	Thu, Jul 25, 2013	37.39	38.32	37.12	38.19
5297	NASDAQ	CCEP	Wed, Jul 24, 2013	37.57	37.62	37.28	37.50
5296	NASDAQ	CCEP	Tue, Jul 23, 2013	37.46	37.59	37.36	37.49
5295	NASDAQ	CCEP	Mon, Jul 22, 2013	37.25	37.50	37.21	37.35
5294	NASDAQ	CCEP	Fri, Jul 19, 2013	37.12	37.28	37.00	37.17
5293	NASDAQ	CCEP	Thu, Jul 18, 2013	37.25	37.31	36.99	37.04
5292	NASDAQ	CCEP	Wed, Jul 17, 2013	37.05	37.28	37.00	37.07
5291	NASDAQ	CCEP	Tue, Jul 16, 2013	36.88	37.28	36.70	37.00
5290	NASDAQ	CCEP	Mon, Jul 15, 2013	36.85	37.25	36.83	37.15
5289	NASDAQ	CCEP	Fri, Jul 12, 2013	36.62	36.89	36.50	36.89
5288	NASDAQ	CCEP	Thu, Jul 11, 2013	36.34	36.73	36.31	36.72
5287	NASDAQ	CCEP	Wed, Jul 10, 2013	35.78	36.10	35.67	35.98
5286	NASDAQ	CCEP	Tue, Jul 9, 2013	35.66	36.00	35.53	35.75
5285	NASDAQ	CCEP	Mon, Jul 8, 2013	35.07	35.46	34.88	35.31
5284	NASDAQ	CCEP	Fri, Jul 5, 2013	34.92	35.13	34.65	34.97
5283	NASDAQ	CCEP	Wed, Jul 3, 2013	34.89	35.01	34.57	34.57
5282	NASDAQ	CCEP	Tue, Jul 2, 2013	35.37	35.66	35.00	35.17
5281	NASDAQ	CCEP	Mon, Jul 1, 2013	35.51	35.61	35.19	35.40
5280	NASDAQ	CCEP	Fri, Jun 28, 2013	35.36	35.52	35.15	35.16
5279	NASDAQ	CCEP	Thu, Jun 27, 2013	35.05	35.53	35.01	35.37
5278	NASDAQ	CCEP	Wed, Jun 26, 2013	34.34	34.92	34.23	34.81
5277	NASDAQ	CCEP	Tue, Jun 25, 2013	34.45	34.61	33.81	34.06
5276	NASDAQ	CCEP	Mon, Jun 24, 2013	34.14	34.64	33.84	34.31
5275	NASDAQ	CCEP	Fri, Jun 21, 2013	34.92	34.96	34.00	34.49
5274	NASDAQ	CCEP	Thu, Jun 20, 2013	35.60	35.65	34.47	34.58
5273	NASDAQ	CCEP	Wed, Jun 19, 2013	36.45	36.90	35.79	35.79
5272	NASDAQ	CCEP	Tue, Jun 18, 2013	36.16	36.60	36.07	36.49
5271	NASDAQ	CCEP	Mon, Jun 17, 2013	36.46	36.65	35.99	36.19
5270	NASDAQ	CCEP	Fri, Jun 14, 2013	36.12	36.39	35.82	36.14
5269	NASDAQ	CCEP	Thu, Jun 13, 2013	35.93	36.41	35.61	36.26
5268	NASDAQ	CCEP	Wed, Jun 12, 2013	36.04	36.58	35.90	35.90
5267	NASDAQ	CCEP	Tue, Jun 11, 2013	36.65	36.65	35.80	35.92
5266	NASDAQ	CCEP	Mon, Jun 10, 2013	37.14	37.23	36.86	37.16
5265	NASDAQ	CCEP	Fri, Jun 7, 2013	36.96	37.36	36.94	37.04
5264	NASDAQ	CCEP	Thu, Jun 6, 2013	36.88	37.00	36.23	36.73
5263	NASDAQ	CCEP	Wed, Jun 5, 2013	37.30	37.53	36.79	36.83
5262	NASDAQ	CCEP	Tue, Jun 4, 2013	37.43	37.96	37.41	37.63
5261	NASDAQ	CCEP	Mon, Jun 3, 2013	37.18	37.42	36.63	37.38
5260	NASDAQ	CCEP	Fri, May 31, 2013	37.59	37.93	37.14	37.16
5259	NASDAQ	CCEP	Thu, May 30, 2013	37.76	37.97	37.55	37.72
5258	NASDAQ	CCEP	Wed, May 29, 2013	37.90	38.08	37.70	37.75
5257	NASDAQ	CCEP	Tue, May 28, 2013	38.24	38.37	37.97	38.05
5256	NASDAQ	CCEP	Fri, May 24, 2013	37.71	38.11	37.49	37.95
5255	NASDAQ	CCEP	Thu, May 23, 2013	37.73	38.01	37.57	37.86
5254	NASDAQ	CCEP	Wed, May 22, 2013	38.29	38.92	37.93	38.06
5253	NASDAQ	CCEP	Tue, May 21, 2013	38.33	38.53	38.01	38.28
5252	NASDAQ	CCEP	Mon, May 20, 2013	38.23	38.48	38.16	38.35
5251	NASDAQ	CCEP	Fri, May 17, 2013	38.67	38.90	38.19	38.21
5250	NASDAQ	CCEP	Thu, May 16, 2013	38.75	39.40	38.62	38.65
5249	NASDAQ	CCEP	Wed, May 15, 2013	38.11	39.17	38.00	39.14
5248	NASDAQ	CCEP	Tue, May 14, 2013	37.25	38.28	37.25	38.12
5247	NASDAQ	CCEP	Mon, May 13, 2013	37.13	37.51	37.13	37.38
5246	NASDAQ	CCEP	Fri, May 10, 2013	37.15	37.26	36.70	37.26
5245	NASDAQ	CCEP	Thu, May 9, 2013	37.49	37.63	37.05	37.16
5244	NASDAQ	CCEP	Wed, May 8, 2013	37.51	37.66	37.29	37.52
5243	NASDAQ	CCEP	Tue, May 7, 2013	37.27	37.57	37.21	37.57
5242	NASDAQ	CCEP	Mon, May 6, 2013	37.18	37.26	36.97	37.04
5241	NASDAQ	CCEP	Fri, May 3, 2013	36.99	37.41	36.97	37.22
5240	NASDAQ	CCEP	Thu, May 2, 2013	36.29	36.92	35.51	36.78
5239	NASDAQ	CCEP	Wed, May 1, 2013	36.48	36.78	36.40	36.40
5238	NASDAQ	CCEP	Tue, Apr 30, 2013	36.35	36.70	36.10	36.63
5237	NASDAQ	CCEP	Mon, Apr 29, 2013	36.11	36.54	36.11	36.47
5236	NASDAQ	CCEP	Fri, Apr 26, 2013	35.83	36.12	35.79	36.00
5235	NASDAQ	CCEP	Thu, Apr 25, 2013	36.86	36.88	35.73	35.90
5234	NASDAQ	CCEP	Wed, Apr 24, 2013	37.05	37.32	36.67	36.70
5233	NASDAQ	CCEP	Tue, Apr 23, 2013	36.92	37.20	36.65	36.97
5232	NASDAQ	CCEP	Mon, Apr 22, 2013	36.82	37.01	36.55	36.84
5231	NASDAQ	CCEP	Fri, Apr 19, 2013	36.72	37.20	36.72	37.00
5230	NASDAQ	CCEP	Thu, Apr 18, 2013	36.60	37.12	36.46	36.57
5229	NASDAQ	CCEP	Wed, Apr 17, 2013	37.25	37.25	36.40	36.51
5228	NASDAQ	CCEP	Tue, Apr 16, 2013	36.77	37.42	36.63	37.39
5227	NASDAQ	CCEP	Mon, Apr 15, 2013	36.99	37.09	36.41	36.42
5226	NASDAQ	CCEP	Fri, Apr 12, 2013	37.31	37.44	37.02	37.27
5225	NASDAQ	CCEP	Thu, Apr 11, 2013	37.42	37.64	37.34	37.55
5224	NASDAQ	CCEP	Wed, Apr 10, 2013	36.88	37.46	36.88	37.41
5223	NASDAQ	CCEP	Tue, Apr 9, 2013	36.81	37.06	36.61	36.84
5222	NASDAQ	CCEP	Mon, Apr 8, 2013	35.97	36.73	35.97	36.72
5221	NASDAQ	CCEP	Fri, Apr 5, 2013	35.89	36.17	35.81	36.00
5220	NASDAQ	CCEP	Thu, Apr 4, 2013	36.23	36.70	36.17	36.22
5219	NASDAQ	CCEP	Wed, Apr 3, 2013	36.80	36.80	35.91	36.24
5218	NASDAQ	CCEP	Tue, Apr 2, 2013	36.66	36.95	36.42	36.81
5217	NASDAQ	CCEP	Mon, Apr 1, 2013	36.55	36.63	36.22	36.39
5216	NASDAQ	CCEP	Thu, Mar 28, 2013	37.12	37.24	36.85	36.92
5215	NASDAQ	CCEP	Wed, Mar 27, 2013	36.86	37.09	36.54	37.09
5214	NASDAQ	CCEP	Tue, Mar 26, 2013	37.03	37.30	36.88	36.99
5213	NASDAQ	CCEP	Mon, Mar 25, 2013	37.25	37.37	36.85	36.96
5212	NASDAQ	CCEP	Fri, Mar 22, 2013	36.98	37.31	36.94	37.18
5211	NASDAQ	CCEP	Thu, Mar 21, 2013	36.94	37.26	36.80	36.88
5210	NASDAQ	CCEP	Wed, Mar 20, 2013	36.53	37.21	36.53	37.10
5209	NASDAQ	CCEP	Tue, Mar 19, 2013	36.33	36.48	36.16	36.42
5208	NASDAQ	CCEP	Mon, Mar 18, 2013	35.85	36.35	35.73	36.28
5207	NASDAQ	CCEP	Fri, Mar 15, 2013	35.94	36.27	35.82	36.16
5206	NASDAQ	CCEP	Thu, Mar 14, 2013	36.20	36.26	35.89	36.08
5205	NASDAQ	CCEP	Wed, Mar 13, 2013	36.07	36.20	35.86	36.14
5204	NASDAQ	CCEP	Tue, Mar 12, 2013	36.00	36.14	35.82	36.08
5203	NASDAQ	CCEP	Mon, Mar 11, 2013	36.15	36.23	35.96	36.07
5202	NASDAQ	CCEP	Fri, Mar 8, 2013	35.98	36.35	35.95	36.27
5201	NASDAQ	CCEP	Thu, Mar 7, 2013	35.60	35.95	35.60	35.91
5200	NASDAQ	CCEP	Wed, Mar 6, 2013	35.87	36.02	35.49	35.53
5199	NASDAQ	CCEP	Tue, Mar 5, 2013	35.84	36.05	35.56	36.02
5198	NASDAQ	CCEP	Mon, Mar 4, 2013	35.55	35.69	35.31	35.69
5197	NASDAQ	CCEP	Fri, Mar 1, 2013	35.52	35.70	35.17	35.57
5196	NASDAQ	CCEP	Thu, Feb 28, 2013	35.45	35.94	35.36	35.78
5195	NASDAQ	CCEP	Wed, Feb 27, 2013	35.01	35.48	34.78	35.34
5194	NASDAQ	CCEP	Tue, Feb 26, 2013	35.36	35.42	34.61	34.97
5193	NASDAQ	CCEP	Mon, Feb 25, 2013	36.02	36.08	35.13	35.13
5192	NASDAQ	CCEP	Fri, Feb 22, 2013	35.68	36.07	35.53	35.95
5191	NASDAQ	CCEP	Thu, Feb 21, 2013	36.11	36.19	35.49	35.51
5190	NASDAQ	CCEP	Wed, Feb 20, 2013	36.46	36.57	36.15	36.19
5189	NASDAQ	CCEP	Tue, Feb 19, 2013	36.25	36.50	36.08	36.50
5188	NASDAQ	CCEP	Fri, Feb 15, 2013	36.00	36.31	35.94	36.26
5187	NASDAQ	CCEP	Thu, Feb 14, 2013	35.44	36.04	35.36	35.92
5186	NASDAQ	CCEP	Wed, Feb 13, 2013	35.58	35.65	35.24	35.36
5185	NASDAQ	CCEP	Tue, Feb 12, 2013	35.45	35.63	35.30	35.49
5184	NASDAQ	CCEP	Mon, Feb 11, 2013	35.29	35.53	35.23	35.45
5183	NASDAQ	CCEP	Fri, Feb 8, 2013	35.06	35.79	34.96	35.39
5182	NASDAQ	CCEP	Thu, Feb 7, 2013	34.51	35.19	34.39	34.92
5181	NASDAQ	CCEP	Wed, Feb 6, 2013	34.45	35.00	34.40	34.90
5180	NASDAQ	CCEP	Tue, Feb 5, 2013	35.05	35.12	34.32	34.64
5179	NASDAQ	CCEP	Mon, Feb 4, 2013	35.11	35.24	34.69	34.76
5178	NASDAQ	CCEP	Fri, Feb 1, 2013	35.10	35.48	35.07	35.37
5177	NASDAQ	CCEP	Thu, Jan 31, 2013	34.69	34.97	34.61	34.87
5176	NASDAQ	CCEP	Wed, Jan 30, 2013	34.70	34.86	34.60	34.72
5175	NASDAQ	CCEP	Tue, Jan 29, 2013	34.47	34.76	34.39	34.69
5174	NASDAQ	CCEP	Mon, Jan 28, 2013	34.58	34.60	34.30	34.46
5173	NASDAQ	CCEP	Fri, Jan 25, 2013	34.52	34.54	34.35	34.48
5172	NASDAQ	CCEP	Thu, Jan 24, 2013	34.52	34.56	34.00	34.34
5171	NASDAQ	CCEP	Wed, Jan 23, 2013	34.44	34.54	34.36	34.46
5170	NASDAQ	CCEP	Tue, Jan 22, 2013	34.28	34.59	34.14	34.50
5169	NASDAQ	CCEP	Fri, Jan 18, 2013	34.25	34.43	33.99	34.28
5168	NASDAQ	CCEP	Thu, Jan 17, 2013	33.91	34.29	33.87	34.17
5167	NASDAQ	CCEP	Wed, Jan 16, 2013	33.66	33.90	33.57	33.85
5166	NASDAQ	CCEP	Tue, Jan 15, 2013	33.50	33.88	33.39	33.81
5165	NASDAQ	CCEP	Mon, Jan 14, 2013	33.57	33.86	33.36	33.64
5164	NASDAQ	CCEP	Fri, Jan 11, 2013	33.19	33.55	32.98	33.49
5163	NASDAQ	CCEP	Thu, Jan 10, 2013	33.09	33.19	32.94	33.16
5162	NASDAQ	CCEP	Wed, Jan 9, 2013	32.97	33.14	32.87	32.95
5161	NASDAQ	CCEP	Tue, Jan 8, 2013	32.73	32.87	32.55	32.87
5160	NASDAQ	CCEP	Mon, Jan 7, 2013	32.70	32.89	32.67	32.87
5159	NASDAQ	CCEP	Fri, Jan 4, 2013	32.48	32.91	32.48	32.87
5158	NASDAQ	CCEP	Thu, Jan 3, 2013	32.65	32.77	32.17	32.44
5157	NASDAQ	CCEP	Wed, Jan 2, 2013	32.10	32.71	32.01	32.71
5156	NASDAQ	CCEP	Mon, Dec 31, 2012	31.23	31.76	31.11	31.73
5155	NASDAQ	CCEP	Fri, Dec 28, 2012	31.44	31.58	31.26	31.29
5154	NASDAQ	CCEP	Thu, Dec 27, 2012	31.59	31.74	31.32	31.60
5153	NASDAQ	CCEP	Wed, Dec 26, 2012	31.84	31.93	31.59	31.59
5152	NASDAQ	CCEP	Mon, Dec 24, 2012	31.66	31.90	31.46	31.84
5151	NASDAQ	CCEP	Fri, Dec 21, 2012	31.68	31.89	31.42	31.67
5150	NASDAQ	CCEP	Thu, Dec 20, 2012	31.84	31.99	31.60	31.97
5149	NASDAQ	CCEP	Wed, Dec 19, 2012	32.00	32.05	31.72	31.75
5148	NASDAQ	CCEP	Tue, Dec 18, 2012	31.09	32.50	31.05	32.01
5147	NASDAQ	CCEP	Mon, Dec 17, 2012	31.11	31.19	30.89	31.09
5146	NASDAQ	CCEP	Fri, Dec 14, 2012	31.00	31.08	30.87	30.97
5145	NASDAQ	CCEP	Thu, Dec 13, 2012	31.54	31.55	31.04	31.13
5144	NASDAQ	CCEP	Wed, Dec 12, 2012	32.15	32.33	31.44	31.48
5143	NASDAQ	CCEP	Tue, Dec 11, 2012	32.01	32.26	31.97	32.04
5142	NASDAQ	CCEP	Mon, Dec 10, 2012	31.90	32.22	31.82	31.89
5141	NASDAQ	CCEP	Fri, Dec 7, 2012	31.75	32.00	31.74	32.00
5140	NASDAQ	CCEP	Thu, Dec 6, 2012	31.71	31.71	31.40	31.66
5139	NASDAQ	CCEP	Wed, Dec 5, 2012	31.47	31.76	31.25	31.71
5138	NASDAQ	CCEP	Tue, Dec 4, 2012	31.20	31.41	31.20	31.38
5137	NASDAQ	CCEP	Mon, Dec 3, 2012	31.32	31.46	31.09	31.23
5136	NASDAQ	CCEP	Fri, Nov 30, 2012	31.25	31.27	30.88	31.18
5135	NASDAQ	CCEP	Thu, Nov 29, 2012	31.02	31.27	30.80	31.27
5134	NASDAQ	CCEP	Wed, Nov 28, 2012	30.41	31.01	30.26	31.00
5133	NASDAQ	CCEP	Tue, Nov 27, 2012	30.45	30.77	30.43	30.52
5132	NASDAQ	CCEP	Mon, Nov 26, 2012	30.37	30.53	30.29	30.53
5131	NASDAQ	CCEP	Fri, Nov 23, 2012	30.50	30.78	30.35	30.56
5130	NASDAQ	CCEP	Wed, Nov 21, 2012	30.13	30.37	30.01	30.35
5129	NASDAQ	CCEP	Tue, Nov 20, 2012	29.97	30.26	29.85	30.15
5128	NASDAQ	CCEP	Mon, Nov 19, 2012	29.94	30.24	29.94	30.10
5127	NASDAQ	CCEP	Fri, Nov 16, 2012	29.83	29.92	29.29	29.64
5126	NASDAQ	CCEP	Thu, Nov 15, 2012	29.78	29.93	29.53	29.74
5125	NASDAQ	CCEP	Wed, Nov 14, 2012	30.14	30.27	29.60	29.72
5124	NASDAQ	CCEP	Tue, Nov 13, 2012	30.46	30.59	30.08	30.10
5123	NASDAQ	CCEP	Mon, Nov 12, 2012	30.41	30.91	30.37	30.51
5122	NASDAQ	CCEP	Fri, Nov 9, 2012	30.07	30.71	29.92	30.33
5121	NASDAQ	CCEP	Thu, Nov 8, 2012	30.42	30.70	30.05	30.07
5120	NASDAQ	CCEP	Wed, Nov 7, 2012	30.77	30.84	30.32	30.41
5119	NASDAQ	CCEP	Tue, Nov 6, 2012	30.68	31.33	30.57	31.12
5118	NASDAQ	CCEP	Mon, Nov 5, 2012	30.88	31.04	30.45	30.79
5117	NASDAQ	CCEP	Fri, Nov 2, 2012	31.95	32.00	31.24	31.29
5116	NASDAQ	CCEP	Thu, Nov 1, 2012	31.49	32.07	31.35	31.73
5115	NASDAQ	CCEP	Wed, Oct 31, 2012	30.97	31.56	30.97	31.44
5114	NASDAQ	CCEP	Fri, Oct 26, 2012	31.02	31.20	30.68	30.97
5113	NASDAQ	CCEP	Thu, Oct 25, 2012	30.67	31.23	30.28	31.00
5112	NASDAQ	CCEP	Wed, Oct 24, 2012	31.24	31.52	30.76	30.84
5111	NASDAQ	CCEP	Tue, Oct 23, 2012	31.01	31.25	30.97	31.18
5110	NASDAQ	CCEP	Mon, Oct 22, 2012	30.88	31.65	30.70	31.37
5109	NASDAQ	CCEP	Fri, Oct 19, 2012	32.17	32.21	31.18	31.20
5108	NASDAQ	CCEP	Thu, Oct 18, 2012	32.09	32.55	32.06	32.24
5107	NASDAQ	CCEP	Wed, Oct 17, 2012	32.18	32.39	32.09	32.14
5106	NASDAQ	CCEP	Tue, Oct 16, 2012	32.06	32.46	31.99	32.06
5105	NASDAQ	CCEP	Mon, Oct 15, 2012	31.67	31.93	31.38	31.91
5104	NASDAQ	CCEP	Fri, Oct 12, 2012	31.79	31.88	31.40	31.49
5103	NASDAQ	CCEP	Thu, Oct 11, 2012	31.73	31.87	31.65	31.69
5102	NASDAQ	CCEP	Wed, Oct 10, 2012	31.60	31.92	31.50	31.53
5101	NASDAQ	CCEP	Tue, Oct 9, 2012	32.11	32.20	31.84	31.84
5100	NASDAQ	CCEP	Mon, Oct 8, 2012	31.94	32.23	31.82	32.10
5099	NASDAQ	CCEP	Fri, Oct 5, 2012	32.00	32.29	31.83	31.96
5098	NASDAQ	CCEP	Thu, Oct 4, 2012	31.77	31.93	31.67	31.81
5097	NASDAQ	CCEP	Wed, Oct 3, 2012	31.85	31.96	31.65	31.70
5096	NASDAQ	CCEP	Tue, Oct 2, 2012	31.75	31.90	31.58	31.76
5095	NASDAQ	CCEP	Mon, Oct 1, 2012	31.37	31.90	31.34	31.61
5094	NASDAQ	CCEP	Fri, Sep 28, 2012	31.12	31.32	30.90	31.27
5093	NASDAQ	CCEP	Thu, Sep 27, 2012	30.65	31.30	30.46	31.20
5092	NASDAQ	CCEP	Wed, Sep 26, 2012	30.84	30.96	30.45	30.45
5091	NASDAQ	CCEP	Tue, Sep 25, 2012	31.29	31.39	30.79	30.79
5090	NASDAQ	CCEP	Mon, Sep 24, 2012	31.11	31.39	31.08	31.20
5089	NASDAQ	CCEP	Fri, Sep 21, 2012	31.60	31.68	31.28	31.32
5088	NASDAQ	CCEP	Thu, Sep 20, 2012	31.15	31.54	31.15	31.41
5087	NASDAQ	CCEP	Wed, Sep 19, 2012	31.10	31.50	31.00	31.38
5086	NASDAQ	CCEP	Tue, Sep 18, 2012	30.82	31.29	30.82	31.07
5085	NASDAQ	CCEP	Mon, Sep 17, 2012	31.21	31.29	30.90	30.95
5084	NASDAQ	CCEP	Fri, Sep 14, 2012	31.15	31.19	30.81	31.17
5083	NASDAQ	CCEP	Thu, Sep 13, 2012	30.72	31.22	30.50	31.06
5082	NASDAQ	CCEP	Wed, Sep 12, 2012	30.59	30.76	30.48	30.70
5081	NASDAQ	CCEP	Tue, Sep 11, 2012	30.46	30.58	30.25	30.55
5080	NASDAQ	CCEP	Mon, Sep 10, 2012	30.66	30.71	30.23	30.46
5079	NASDAQ	CCEP	Fri, Sep 7, 2012	30.69	31.00	30.56	30.72
5078	NASDAQ	CCEP	Thu, Sep 6, 2012	29.93	30.67	29.82	30.65
5077	NASDAQ	CCEP	Wed, Sep 5, 2012	29.63	29.80	28.82	29.69
5076	NASDAQ	CCEP	Tue, Sep 4, 2012	29.50	29.90	29.49	29.82
5075	NASDAQ	CCEP	Fri, Aug 31, 2012	29.57	29.78	29.29	29.53
5074	NASDAQ	CCEP	Thu, Aug 30, 2012	29.77	29.82	29.31	29.40
5073	NASDAQ	CCEP	Wed, Aug 29, 2012	29.95	30.15	29.83	29.95
5072	NASDAQ	CCEP	Tue, Aug 28, 2012	29.78	30.10	29.70	29.97
5071	NASDAQ	CCEP	Mon, Aug 27, 2012	29.62	29.92	29.58	29.86
5070	NASDAQ	CCEP	Fri, Aug 24, 2012	29.22	29.64	29.13	29.58
5069	NASDAQ	CCEP	Thu, Aug 23, 2012	29.66	29.66	29.26	29.27
5068	NASDAQ	CCEP	Wed, Aug 22, 2012	29.63	29.81	29.47	29.67
5067	NASDAQ	CCEP	Tue, Aug 21, 2012	29.68	29.98	29.65	29.77
5066	NASDAQ	CCEP	Mon, Aug 20, 2012	29.39	29.66	29.31	29.60
5065	NASDAQ	CCEP	Fri, Aug 17, 2012	29.47	29.70	29.37	29.67
5064	NASDAQ	CCEP	Thu, Aug 16, 2012	29.20	29.44	29.17	29.40
5063	NASDAQ	CCEP	Wed, Aug 15, 2012	29.24	29.32	29.11	29.22
5062	NASDAQ	CCEP	Tue, Aug 14, 2012	29.21	29.35	29.11	29.21
5061	NASDAQ	CCEP	Mon, Aug 13, 2012	29.31	29.41	29.07	29.17
5060	NASDAQ	CCEP	Fri, Aug 10, 2012	29.27	29.46	29.12	29.43
5059	NASDAQ	CCEP	Thu, Aug 9, 2012	29.60	29.82	29.52	29.55
5058	NASDAQ	CCEP	Wed, Aug 8, 2012	29.64	29.90	29.61	29.75
5057	NASDAQ	CCEP	Tue, Aug 7, 2012	29.38	29.95	29.30	29.74
5056	NASDAQ	CCEP	Mon, Aug 6, 2012	29.49	29.77	29.32	29.51
5055	NASDAQ	CCEP	Fri, Aug 3, 2012	29.05	29.35	28.90	29.34
5054	NASDAQ	CCEP	Thu, Aug 2, 2012	28.92	29.06	28.44	28.51
5053	NASDAQ	CCEP	Wed, Aug 1, 2012	29.50	29.55	28.93	29.13
5052	NASDAQ	CCEP	Tue, Jul 31, 2012	29.69	29.80	29.32	29.32
5051	NASDAQ	CCEP	Mon, Jul 30, 2012	29.68	29.80	29.44	29.67
5050	NASDAQ	CCEP	Fri, Jul 27, 2012	29.31	29.79	29.14	29.70
5049	NASDAQ	CCEP	Thu, Jul 26, 2012	28.35	29.22	28.35	29.09
5048	NASDAQ	CCEP	Wed, Jul 25, 2012	27.49	28.09	27.39	28.03
5047	NASDAQ	CCEP	Tue, Jul 24, 2012	27.42	27.60	27.04	27.59
5046	NASDAQ	CCEP	Mon, Jul 23, 2012	26.81	27.64	26.61	27.53
5045	NASDAQ	CCEP	Fri, Jul 20, 2012	27.15	27.23	26.68	26.84
5044	NASDAQ	CCEP	Thu, Jul 19, 2012	27.21	27.63	27.03	27.44
5043	NASDAQ	CCEP	Wed, Jul 18, 2012	26.88	27.32	26.86	27.19
5042	NASDAQ	CCEP	Tue, Jul 17, 2012	27.24	27.24	26.54	26.96
5041	NASDAQ	CCEP	Mon, Jul 16, 2012	27.31	27.36	27.08	27.25
5040	NASDAQ	CCEP	Fri, Jul 13, 2012	27.14	27.65	26.99	27.32
5039	NASDAQ	CCEP	Thu, Jul 12, 2012	27.23	27.25	26.83	27.05
5038	NASDAQ	CCEP	Wed, Jul 11, 2012	27.55	27.61	27.07	27.28
5037	NASDAQ	CCEP	Tue, Jul 10, 2012	28.21	28.33	27.81	27.95
5036	NASDAQ	CCEP	Mon, Jul 9, 2012	28.15	28.28	27.96	28.15
5035	NASDAQ	CCEP	Fri, Jul 6, 2012	28.15	28.27	27.97	28.14
5034	NASDAQ	CCEP	Thu, Jul 5, 2012	28.63	28.70	28.23	28.35
5033	NASDAQ	CCEP	Tue, Jul 3, 2012	28.25	28.77	28.24	28.76
5032	NASDAQ	CCEP	Mon, Jul 2, 2012	28.06	28.34	27.96	28.32
5031	NASDAQ	CCEP	Fri, Jun 29, 2012	27.09	28.15	27.07	28.04
5030	NASDAQ	CCEP	Thu, Jun 28, 2012	26.44	26.64	26.19	26.61
5029	NASDAQ	CCEP	Wed, Jun 27, 2012	26.52	26.78	26.44	26.59
5028	NASDAQ	CCEP	Tue, Jun 26, 2012	26.45	26.62	26.18	26.49
5027	NASDAQ	CCEP	Mon, Jun 25, 2012	26.65	26.70	26.44	26.53
5026	NASDAQ	CCEP	Fri, Jun 22, 2012	27.09	27.24	26.75	26.95
5025	NASDAQ	CCEP	Thu, Jun 21, 2012	27.34	27.60	26.91	26.96
5024	NASDAQ	CCEP	Wed, Jun 20, 2012	27.51	27.62	27.14	27.35
5023	NASDAQ	CCEP	Tue, Jun 19, 2012	26.91	27.60	26.79	27.60
5022	NASDAQ	CCEP	Mon, Jun 18, 2012	26.66	27.12	26.65	26.87
5021	NASDAQ	CCEP	Fri, Jun 15, 2012	26.44	26.90	26.28	26.85
5020	NASDAQ	CCEP	Thu, Jun 14, 2012	26.39	26.50	26.12	26.26
5019	NASDAQ	CCEP	Wed, Jun 13, 2012	26.66	26.73	26.20	26.29
5018	NASDAQ	CCEP	Tue, Jun 12, 2012	26.49	26.66	26.33	26.65
5017	NASDAQ	CCEP	Mon, Jun 11, 2012	27.09	27.26	26.41	26.43
5016	NASDAQ	CCEP	Fri, Jun 8, 2012	26.62	26.97	26.57	26.94
5015	NASDAQ	CCEP	Thu, Jun 7, 2012	27.04	27.06	26.66	26.67
5014	NASDAQ	CCEP	Wed, Jun 6, 2012	26.40	26.81	26.25	26.80
5013	NASDAQ	CCEP	Tue, Jun 5, 2012	26.11	26.43	26.08	26.32
5012	NASDAQ	CCEP	Mon, Jun 4, 2012	26.40	26.48	26.05	26.25
5011	NASDAQ	CCEP	Fri, Jun 1, 2012	26.90	27.15	26.28	26.35
5010	NASDAQ	CCEP	Thu, May 31, 2012	27.55	27.56	27.17	27.36
5009	NASDAQ	CCEP	Wed, May 30, 2012	27.68	27.86	27.39	27.51
5008	NASDAQ	CCEP	Tue, May 29, 2012	27.79	28.00	27.63	27.90
5007	NASDAQ	CCEP	Fri, May 25, 2012	27.35	27.65	27.35	27.57
5006	NASDAQ	CCEP	Thu, May 24, 2012	27.29	27.57	27.16	27.48
5005	NASDAQ	CCEP	Wed, May 23, 2012	27.18	27.37	26.82	27.22
5004	NASDAQ	CCEP	Tue, May 22, 2012	27.74	27.80	27.25	27.40
5003	NASDAQ	CCEP	Mon, May 21, 2012	27.31	27.64	26.86	27.59
5002	NASDAQ	CCEP	Fri, May 18, 2012	27.90	27.91	27.01	27.17
5001	NASDAQ	CCEP	Thu, May 17, 2012	28.78	28.86	27.84	27.85
5000	NASDAQ	CCEP	Wed, May 16, 2012	28.46	28.90	28.40	28.74
4999	NASDAQ	CCEP	Tue, May 15, 2012	28.66	28.90	28.17	28.36
4998	NASDAQ	CCEP	Mon, May 14, 2012	29.16	29.24	28.81	28.83
4997	NASDAQ	CCEP	Fri, May 11, 2012	29.60	29.86	29.38	29.38
4996	NASDAQ	CCEP	Thu, May 10, 2012	29.34	29.89	29.23	29.77
4995	NASDAQ	CCEP	Wed, May 9, 2012	28.86	29.40	28.80	29.07
4994	NASDAQ	CCEP	Tue, May 8, 2012	28.88	29.23	28.88	29.18
4993	NASDAQ	CCEP	Mon, May 7, 2012	29.16	29.16	28.86	29.07
4992	NASDAQ	CCEP	Fri, May 4, 2012	29.34	29.41	29.04	29.18
4991	NASDAQ	CCEP	Thu, May 3, 2012	29.56	29.61	29.26	29.47
4990	NASDAQ	CCEP	Wed, May 2, 2012	29.46	29.67	29.33	29.62
4989	NASDAQ	CCEP	Tue, May 1, 2012	30.11	30.11	29.79	29.89
4988	NASDAQ	CCEP	Mon, Apr 30, 2012	29.61	30.73	29.18	30.12
4987	NASDAQ	CCEP	Fri, Apr 27, 2012	29.83	29.90	29.54	29.74
4986	NASDAQ	CCEP	Thu, Apr 26, 2012	29.19	29.92	29.03	29.76
4985	NASDAQ	CCEP	Wed, Apr 25, 2012	28.95	29.28	28.74	29.13
4984	NASDAQ	CCEP	Tue, Apr 24, 2012	28.49	28.91	28.45	28.77
4983	NASDAQ	CCEP	Mon, Apr 23, 2012	28.67	28.72	28.48	28.53
4982	NASDAQ	CCEP	Fri, Apr 20, 2012	28.67	29.05	28.65	28.96
4981	NASDAQ	CCEP	Thu, Apr 19, 2012	28.47	28.83	28.37	28.60
4980	NASDAQ	CCEP	Wed, Apr 18, 2012	28.41	28.53	28.26	28.45
4979	NASDAQ	CCEP	Tue, Apr 17, 2012	28.21	28.67	28.20	28.52
4978	NASDAQ	CCEP	Mon, Apr 16, 2012	27.84	28.20	27.68	27.98
4977	NASDAQ	CCEP	Fri, Apr 13, 2012	27.50	27.93	27.48	27.78
4976	NASDAQ	CCEP	Thu, Apr 12, 2012	27.41	27.62	27.26	27.55
4975	NASDAQ	CCEP	Wed, Apr 11, 2012	27.65	27.72	27.39	27.43
4974	NASDAQ	CCEP	Tue, Apr 10, 2012	27.96	28.03	27.37	27.38
4973	NASDAQ	CCEP	Mon, Apr 9, 2012	28.28	28.31	27.95	28.03
4972	NASDAQ	CCEP	Thu, Apr 5, 2012	28.38	28.66	28.23	28.63
4971	NASDAQ	CCEP	Wed, Apr 4, 2012	28.88	28.94	28.48	28.48
4970	NASDAQ	CCEP	Tue, Apr 3, 2012	28.81	29.33	28.81	29.11
4969	NASDAQ	CCEP	Mon, Apr 2, 2012	28.50	28.93	28.50	28.92
4968	NASDAQ	CCEP	Fri, Mar 30, 2012	28.39	28.77	28.19	28.60
4967	NASDAQ	CCEP	Thu, Mar 29, 2012	27.95	28.25	27.78	28.15
4966	NASDAQ	CCEP	Wed, Mar 28, 2012	28.26	28.31	27.85	28.06
4965	NASDAQ	CCEP	Tue, Mar 27, 2012	28.45	28.59	28.32	28.36
4964	NASDAQ	CCEP	Mon, Mar 26, 2012	28.50	28.50	28.21	28.43
4963	NASDAQ	CCEP	Fri, Mar 23, 2012	28.30	28.48	28.05	28.30
4962	NASDAQ	CCEP	Thu, Mar 22, 2012	28.11	28.33	28.00	28.25
4961	NASDAQ	CCEP	Wed, Mar 21, 2012	28.36	28.48	28.10	28.23
4960	NASDAQ	CCEP	Tue, Mar 20, 2012	27.69	28.47	27.64	28.32
4959	NASDAQ	CCEP	Mon, Mar 19, 2012	27.70	28.03	27.61	27.95
4958	NASDAQ	CCEP	Fri, Mar 16, 2012	27.85	27.89	27.45	27.81
4957	NASDAQ	CCEP	Thu, Mar 15, 2012	27.65	27.82	27.51	27.79
4956	NASDAQ	CCEP	Wed, Mar 14, 2012	27.78	27.94	27.43	27.52
4955	NASDAQ	CCEP	Tue, Mar 13, 2012	27.77	27.89	27.59	27.84
4954	NASDAQ	CCEP	Mon, Mar 12, 2012	27.53	27.66	27.31	27.54
4953	NASDAQ	CCEP	Fri, Mar 9, 2012	27.14	27.59	27.05	27.51
4952	NASDAQ	CCEP	Thu, Mar 8, 2012	27.69	27.77	27.15	27.15
4951	NASDAQ	CCEP	Wed, Mar 7, 2012	27.10	27.61	27.05	27.54
4950	NASDAQ	CCEP	Tue, Mar 6, 2012	27.88	28.00	27.18	27.24
4949	NASDAQ	CCEP	Mon, Mar 5, 2012	28.46	28.46	28.02	28.09
4948	NASDAQ	CCEP	Fri, Mar 2, 2012	28.60	28.73	28.20	28.33
4947	NASDAQ	CCEP	Thu, Mar 1, 2012	28.93	28.99	28.40	28.58
4946	NASDAQ	CCEP	Wed, Feb 29, 2012	28.35	29.04	28.22	28.90
4945	NASDAQ	CCEP	Tue, Feb 28, 2012	28.35	28.54	28.12	28.25
4944	NASDAQ	CCEP	Mon, Feb 27, 2012	28.58	28.58	28.19	28.26
4943	NASDAQ	CCEP	Fri, Feb 24, 2012	28.45	28.98	28.28	28.71
4942	NASDAQ	CCEP	Thu, Feb 23, 2012	28.77	28.80	28.44	28.61
4941	NASDAQ	CCEP	Wed, Feb 22, 2012	28.60	28.89	28.54	28.85
4940	NASDAQ	CCEP	Tue, Feb 21, 2012	29.02	29.02	28.52	28.61
4939	NASDAQ	CCEP	Fri, Feb 17, 2012	28.81	29.04	28.64	29.00
4938	NASDAQ	CCEP	Thu, Feb 16, 2012	28.23	28.67	28.08	28.67
4937	NASDAQ	CCEP	Wed, Feb 15, 2012	28.21	28.42	28.16	28.34
4936	NASDAQ	CCEP	Tue, Feb 14, 2012	27.95	28.15	27.89	28.10
4935	NASDAQ	CCEP	Mon, Feb 13, 2012	27.68	28.32	27.61	28.16
4934	NASDAQ	CCEP	Fri, Feb 10, 2012	27.71	27.75	27.30	27.43
4933	NASDAQ	CCEP	Thu, Feb 9, 2012	27.52	27.91	26.95	27.86
4932	NASDAQ	CCEP	Wed, Feb 8, 2012	27.33	27.51	27.14	27.45
4931	NASDAQ	CCEP	Tue, Feb 7, 2012	27.11	27.54	27.10	27.24
4930	NASDAQ	CCEP	Mon, Feb 6, 2012	27.41	27.42	27.02	27.10
4929	NASDAQ	CCEP	Fri, Feb 3, 2012	27.37	27.50	27.23	27.49
4928	NASDAQ	CCEP	Thu, Feb 2, 2012	26.94	27.27	26.88	27.18
4927	NASDAQ	CCEP	Wed, Feb 1, 2012	26.95	27.16	26.89	26.94
4926	NASDAQ	CCEP	Tue, Jan 31, 2012	26.74	26.84	26.60	26.79
4925	NASDAQ	CCEP	Mon, Jan 30, 2012	26.71	26.83	26.57	26.67
4924	NASDAQ	CCEP	Fri, Jan 27, 2012	26.81	27.09	26.66	26.99
4923	NASDAQ	CCEP	Thu, Jan 26, 2012	27.38	27.38	26.74	26.88
4922	NASDAQ	CCEP	Wed, Jan 25, 2012	26.48	27.42	26.33	27.33
4921	NASDAQ	CCEP	Tue, Jan 24, 2012	26.45	26.64	26.32	26.59
4920	NASDAQ	CCEP	Mon, Jan 23, 2012	26.60	26.75	26.43	26.60
4919	NASDAQ	CCEP	Fri, Jan 20, 2012	26.72	26.83	26.49	26.59
4918	NASDAQ	CCEP	Thu, Jan 19, 2012	26.02	26.90	25.87	26.74
4917	NASDAQ	CCEP	Wed, Jan 18, 2012	25.81	26.15	25.75	26.00
4916	NASDAQ	CCEP	Tue, Jan 17, 2012	25.84	26.02	25.74	25.88
4915	NASDAQ	CCEP	Fri, Jan 13, 2012	25.65	25.77	25.46	25.59
4914	NASDAQ	CCEP	Thu, Jan 12, 2012	25.94	26.10	25.75	25.77
4913	NASDAQ	CCEP	Wed, Jan 11, 2012	25.56	25.91	25.52	25.85
4912	NASDAQ	CCEP	Tue, Jan 10, 2012	25.95	25.97	25.63	25.72
4911	NASDAQ	CCEP	Mon, Jan 9, 2012	25.65	25.82	25.59	25.73
4910	NASDAQ	CCEP	Fri, Jan 6, 2012	26.03	26.03	25.45	25.46
4909	NASDAQ	CCEP	Thu, Jan 5, 2012	25.92	26.27	25.83	26.08
4908	NASDAQ	CCEP	Wed, Jan 4, 2012	25.77	26.07	25.73	26.05
4907	NASDAQ	CCEP	Tue, Jan 3, 2012	26.32	26.53	25.86	25.87
4906	NASDAQ	CCEP	Fri, Dec 30, 2011	25.85	26.05	25.75	25.78
4905	NASDAQ	CCEP	Thu, Dec 29, 2011	25.47	25.99	25.45	25.93
4904	NASDAQ	CCEP	Wed, Dec 28, 2011	26.14	26.25	25.33	25.36
4903	NASDAQ	CCEP	Tue, Dec 27, 2011	25.95	26.30	25.90	26.09
4902	NASDAQ	CCEP	Fri, Dec 23, 2011	26.12	26.25	25.91	26.05
4901	NASDAQ	CCEP	Thu, Dec 22, 2011	26.10	26.28	25.94	26.00
4900	NASDAQ	CCEP	Wed, Dec 21, 2011	26.02	26.13	25.83	26.03
4899	NASDAQ	CCEP	Tue, Dec 20, 2011	25.55	26.06	25.45	25.77
4898	NASDAQ	CCEP	Mon, Dec 19, 2011	25.80	25.91	25.10	25.16
4897	NASDAQ	CCEP	Fri, Dec 16, 2011	25.64	25.80	25.47	25.78
4896	NASDAQ	CCEP	Thu, Dec 15, 2011	25.43	26.11	25.32	25.52
4895	NASDAQ	CCEP	Wed, Dec 14, 2011	25.11	25.33	24.88	25.26
4894	NASDAQ	CCEP	Tue, Dec 13, 2011	25.75	25.94	25.06	25.12
4893	NASDAQ	CCEP	Mon, Dec 12, 2011	25.94	25.94	25.30	25.68
4892	NASDAQ	CCEP	Fri, Dec 9, 2011	25.77	26.27	25.77	26.14
4891	NASDAQ	CCEP	Thu, Dec 8, 2011	26.24	26.32	25.67	25.74
4890	NASDAQ	CCEP	Wed, Dec 7, 2011	26.12	26.51	25.97	26.34
4889	NASDAQ	CCEP	Tue, Dec 6, 2011	26.33	26.48	26.12	26.20
4888	NASDAQ	CCEP	Mon, Dec 5, 2011	26.21	26.39	26.11	26.30
4887	NASDAQ	CCEP	Fri, Dec 2, 2011	26.00	26.15	25.80	25.82
4886	NASDAQ	CCEP	Thu, Dec 1, 2011	26.07	26.34	25.70	25.81
4885	NASDAQ	CCEP	Wed, Nov 30, 2011	25.47	26.12	25.40	26.12
4884	NASDAQ	CCEP	Tue, Nov 29, 2011	24.86	25.33	24.73	24.74
4883	NASDAQ	CCEP	Mon, Nov 28, 2011	24.66	25.06	24.52	24.70
4882	NASDAQ	CCEP	Fri, Nov 25, 2011	24.20	24.51	24.20	24.22
4881	NASDAQ	CCEP	Wed, Nov 23, 2011	24.71	24.71	24.28	24.35
4880	NASDAQ	CCEP	Tue, Nov 22, 2011	25.04	25.18	24.81	24.93
4879	NASDAQ	CCEP	Mon, Nov 21, 2011	25.60	25.70	24.95	25.23
4878	NASDAQ	CCEP	Fri, Nov 18, 2011	25.93	26.14	25.76	25.97
4877	NASDAQ	CCEP	Thu, Nov 17, 2011	26.07	26.34	25.61	25.77
4876	NASDAQ	CCEP	Wed, Nov 16, 2011	26.00	26.54	25.87	26.03
4875	NASDAQ	CCEP	Tue, Nov 15, 2011	26.38	26.48	26.13	26.29
4874	NASDAQ	CCEP	Mon, Nov 14, 2011	26.59	26.67	26.25	26.29
4873	NASDAQ	CCEP	Fri, Nov 11, 2011	26.65	26.85	26.56	26.74
4872	NASDAQ	CCEP	Thu, Nov 10, 2011	26.28	26.41	25.95	26.35
4871	NASDAQ	CCEP	Wed, Nov 9, 2011	26.23	26.34	25.87	25.91
4870	NASDAQ	CCEP	Tue, Nov 8, 2011	26.45	26.77	26.29	26.72
4869	NASDAQ	CCEP	Mon, Nov 7, 2011	26.10	26.49	25.91	26.46
4868	NASDAQ	CCEP	Fri, Nov 4, 2011	25.83	26.26	25.70	26.16
4867	NASDAQ	CCEP	Thu, Nov 3, 2011	25.96	26.22	25.46	26.10
4866	NASDAQ	CCEP	Wed, Nov 2, 2011	26.41	26.47	25.68	25.82
4865	NASDAQ	CCEP	Tue, Nov 1, 2011	26.08	26.32	25.87	26.07
4864	NASDAQ	CCEP	Mon, Oct 31, 2011	26.15	27.39	26.12	26.82
4863	NASDAQ	CCEP	Fri, Oct 28, 2011	26.07	26.81	25.97	26.56
4862	NASDAQ	CCEP	Thu, Oct 27, 2011	27.29	27.49	25.76	26.23
4861	NASDAQ	CCEP	Wed, Oct 26, 2011	25.39	25.90	24.99	25.70
4860	NASDAQ	CCEP	Tue, Oct 25, 2011	25.59	25.76	25.02	25.06
4859	NASDAQ	CCEP	Mon, Oct 24, 2011	25.58	26.02	25.52	25.75
4858	NASDAQ	CCEP	Fri, Oct 21, 2011	25.78	25.87	25.45	25.57
4857	NASDAQ	CCEP	Thu, Oct 20, 2011	25.66	25.76	25.28	25.55
4856	NASDAQ	CCEP	Wed, Oct 19, 2011	25.53	25.96	25.48	25.53
4855	NASDAQ	CCEP	Tue, Oct 18, 2011	25.36	25.78	24.87	25.60
4854	NASDAQ	CCEP	Mon, Oct 17, 2011	26.02	26.02	25.31	25.44
4853	NASDAQ	CCEP	Fri, Oct 14, 2011	25.87	26.09	25.77	26.02
4852	NASDAQ	CCEP	Thu, Oct 13, 2011	25.26	25.68	25.16	25.57
4851	NASDAQ	CCEP	Wed, Oct 12, 2011	25.18	25.75	25.11	25.47
4850	NASDAQ	CCEP	Tue, Oct 11, 2011	24.64	25.00	24.61	24.89
4849	NASDAQ	CCEP	Mon, Oct 10, 2011	24.49	24.99	24.49	24.84
4848	NASDAQ	CCEP	Fri, Oct 7, 2011	24.44	24.74	24.00	24.11
4847	NASDAQ	CCEP	Thu, Oct 6, 2011	23.50	24.37	23.37	24.29
4846	NASDAQ	CCEP	Wed, Oct 5, 2011	24.31	24.31	23.35	23.66
4845	NASDAQ	CCEP	Tue, Oct 4, 2011	23.26	24.28	23.03	24.22
4844	NASDAQ	CCEP	Mon, Oct 3, 2011	24.66	24.73	23.59	23.61
4843	NASDAQ	CCEP	Fri, Sep 30, 2011	24.86	25.34	24.78	24.88
4842	NASDAQ	CCEP	Thu, Sep 29, 2011	25.30	25.55	24.76	25.21
4841	NASDAQ	CCEP	Wed, Sep 28, 2011	25.79	26.00	24.82	24.88
4840	NASDAQ	CCEP	Tue, Sep 27, 2011	26.08	26.48	25.68	25.82
4839	NASDAQ	CCEP	Mon, Sep 26, 2011	25.12	25.55	24.72	25.53
4838	NASDAQ	CCEP	Fri, Sep 23, 2011	24.78	25.08	24.61	24.80
4837	NASDAQ	CCEP	Thu, Sep 22, 2011	24.93	24.95	24.16	24.85
4836	NASDAQ	CCEP	Wed, Sep 21, 2011	26.71	26.72	25.67	25.67
4835	NASDAQ	CCEP	Tue, Sep 20, 2011	27.05	27.44	26.59	26.63
4834	NASDAQ	CCEP	Mon, Sep 19, 2011	26.87	27.01	26.58	26.86
4833	NASDAQ	CCEP	Fri, Sep 16, 2011	27.27	27.63	27.25	27.32
4832	NASDAQ	CCEP	Thu, Sep 15, 2011	27.17	27.21	26.65	27.13
4831	NASDAQ	CCEP	Wed, Sep 14, 2011	26.58	27.28	26.22	26.96
4830	NASDAQ	CCEP	Tue, Sep 13, 2011	25.75	26.76	25.64	26.46
4829	NASDAQ	CCEP	Mon, Sep 12, 2011	24.69	25.76	24.48	25.52
4828	NASDAQ	CCEP	Fri, Sep 9, 2011	26.56	26.61	25.21	25.34
4827	NASDAQ	CCEP	Thu, Sep 8, 2011	26.95	27.46	26.75	26.97
4826	NASDAQ	CCEP	Wed, Sep 7, 2011	27.11	27.33	26.88	27.00
4825	NASDAQ	CCEP	Tue, Sep 6, 2011	25.98	26.91	25.89	26.86
4824	NASDAQ	CCEP	Fri, Sep 2, 2011	27.05	27.36	26.86	26.90
4823	NASDAQ	CCEP	Thu, Sep 1, 2011	27.56	27.92	27.39	27.49
4822	NASDAQ	CCEP	Wed, Aug 31, 2011	27.45	27.74	27.29	27.62
4821	NASDAQ	CCEP	Tue, Aug 30, 2011	26.85	27.48	26.80	27.25
4820	NASDAQ	CCEP	Mon, Aug 29, 2011	26.77	27.00	26.61	26.88
4819	NASDAQ	CCEP	Fri, Aug 26, 2011	25.64	26.57	25.13	26.38
4818	NASDAQ	CCEP	Thu, Aug 25, 2011	26.62	26.66	25.66	25.76
4817	NASDAQ	CCEP	Wed, Aug 24, 2011	27.50	27.50	26.42	26.61
4816	NASDAQ	CCEP	Tue, Aug 23, 2011	26.53	27.53	26.49	27.53
4815	NASDAQ	CCEP	Mon, Aug 22, 2011	26.46	26.59	26.11	26.44
4814	NASDAQ	CCEP	Fri, Aug 19, 2011	26.07	26.73	25.93	25.98
4813	NASDAQ	CCEP	Thu, Aug 18, 2011	27.00	27.09	26.14	26.42
4812	NASDAQ	CCEP	Wed, Aug 17, 2011	27.05	27.67	26.95	27.66
4811	NASDAQ	CCEP	Tue, Aug 16, 2011	26.87	27.16	26.71	26.79
4810	NASDAQ	CCEP	Mon, Aug 15, 2011	26.98	27.08	26.62	27.05
4809	NASDAQ	CCEP	Fri, Aug 12, 2011	26.16	26.79	25.85	26.78
4808	NASDAQ	CCEP	Thu, Aug 11, 2011	24.86	26.25	24.64	25.95
4807	NASDAQ	CCEP	Wed, Aug 10, 2011	24.71	25.44	24.45	24.81
4806	NASDAQ	CCEP	Tue, Aug 9, 2011	24.84	25.36	23.97	25.29
4805	NASDAQ	CCEP	Mon, Aug 8, 2011	25.57	25.76	24.50	24.56
4804	NASDAQ	CCEP	Fri, Aug 5, 2011	26.51	26.52	25.33	26.18
4803	NASDAQ	CCEP	Thu, Aug 4, 2011	27.30	27.34	25.94	26.03
4802	NASDAQ	CCEP	Wed, Aug 3, 2011	27.40	27.68	26.94	27.67
4801	NASDAQ	CCEP	Tue, Aug 2, 2011	27.85	28.10	27.33	27.33
4800	NASDAQ	CCEP	Mon, Aug 1, 2011	28.06	28.50	27.86	28.07
4799	NASDAQ	CCEP	Fri, Jul 29, 2011	28.07	28.99	27.80	28.11
4798	NASDAQ	CCEP	Thu, Jul 28, 2011	29.22	29.25	28.22	28.31
4797	NASDAQ	CCEP	Wed, Jul 27, 2011	29.63	29.67	29.12	29.33
4796	NASDAQ	CCEP	Tue, Jul 26, 2011	29.73	29.87	29.63	29.74
4795	NASDAQ	CCEP	Mon, Jul 25, 2011	29.74	29.84	29.70	29.77
4794	NASDAQ	CCEP	Fri, Jul 22, 2011	29.80	29.99	29.75	29.82
4793	NASDAQ	CCEP	Thu, Jul 21, 2011	29.58	29.86	29.38	29.82
4792	NASDAQ	CCEP	Wed, Jul 20, 2011	29.18	29.40	29.00	29.38
4791	NASDAQ	CCEP	Tue, Jul 19, 2011	28.15	29.28	28.09	29.17
4790	NASDAQ	CCEP	Mon, Jul 18, 2011	27.85	28.07	27.48	27.93
4789	NASDAQ	CCEP	Fri, Jul 15, 2011	28.30	28.35	28.00	28.17
4788	NASDAQ	CCEP	Thu, Jul 14, 2011	28.43	28.76	28.09	28.16
4787	NASDAQ	CCEP	Wed, Jul 13, 2011	28.43	28.85	28.43	28.55
4786	NASDAQ	CCEP	Tue, Jul 12, 2011	28.27	28.61	28.27	28.34
4785	NASDAQ	CCEP	Mon, Jul 11, 2011	28.70	28.81	28.40	28.48
4784	NASDAQ	CCEP	Fri, Jul 8, 2011	28.58	29.19	28.58	28.99
4783	NASDAQ	CCEP	Thu, Jul 7, 2011	29.59	29.59	29.15	29.23
4782	NASDAQ	CCEP	Wed, Jul 6, 2011	29.64	29.74	29.33	29.42
4781	NASDAQ	CCEP	Tue, Jul 5, 2011	29.78	29.88	29.59	29.76
4780	NASDAQ	CCEP	Fri, Jul 1, 2011	29.23	29.83	29.21	29.81
4779	NASDAQ	CCEP	Thu, Jun 30, 2011	29.39	29.39	29.10	29.18
4778	NASDAQ	CCEP	Wed, Jun 29, 2011	29.18	29.33	28.97	29.27
4777	NASDAQ	CCEP	Tue, Jun 28, 2011	28.85	29.05	28.65	29.05
4776	NASDAQ	CCEP	Mon, Jun 27, 2011	28.38	28.88	28.37	28.70
4775	NASDAQ	CCEP	Fri, Jun 24, 2011	28.65	28.83	28.29	28.34
4774	NASDAQ	CCEP	Thu, Jun 23, 2011	28.84	28.87	28.25	28.65
4773	NASDAQ	CCEP	Wed, Jun 22, 2011	29.12	29.37	29.08	29.17
4772	NASDAQ	CCEP	Tue, Jun 21, 2011	28.90	29.26	28.90	29.15
4771	NASDAQ	CCEP	Mon, Jun 20, 2011	28.56	29.06	28.56	28.77
4770	NASDAQ	CCEP	Fri, Jun 17, 2011	28.45	28.89	28.39	28.61
4769	NASDAQ	CCEP	Thu, Jun 16, 2011	27.87	28.25	27.73	28.22
4768	NASDAQ	CCEP	Wed, Jun 15, 2011	28.48	28.68	27.79	27.88
4767	NASDAQ	CCEP	Tue, Jun 14, 2011	28.38	29.00	28.28	28.74
4766	NASDAQ	CCEP	Mon, Jun 13, 2011	28.04	28.22	27.91	28.15
4765	NASDAQ	CCEP	Fri, Jun 10, 2011	28.01	28.14	27.75	27.99
4764	NASDAQ	CCEP	Thu, Jun 9, 2011	27.96	28.16	27.79	28.13
4763	NASDAQ	CCEP	Wed, Jun 8, 2011	28.25	28.26	27.82	27.86
4762	NASDAQ	CCEP	Tue, Jun 7, 2011	28.09	28.54	28.05	28.40
4761	NASDAQ	CCEP	Mon, Jun 6, 2011	28.38	28.50	27.99	28.00
4760	NASDAQ	CCEP	Fri, Jun 3, 2011	28.33	28.60	28.22	28.40
4759	NASDAQ	CCEP	Thu, Jun 2, 2011	29.02	29.08	28.38	28.63
4758	NASDAQ	CCEP	Wed, Jun 1, 2011	28.91	29.30	28.88	29.05
4757	NASDAQ	CCEP	Tue, May 31, 2011	28.98	29.00	28.69	28.89
4756	NASDAQ	CCEP	Fri, May 27, 2011	28.68	28.82	28.46	28.61
4755	NASDAQ	CCEP	Thu, May 26, 2011	28.65	28.77	28.38	28.68
4754	NASDAQ	CCEP	Wed, May 25, 2011	29.03	29.07	28.69	28.69
4753	NASDAQ	CCEP	Tue, May 24, 2011	29.18	29.36	29.12	29.15
4752	NASDAQ	CCEP	Mon, May 23, 2011	29.14	29.34	29.00	29.13
4751	NASDAQ	CCEP	Fri, May 20, 2011	29.46	29.77	29.32	29.47
4750	NASDAQ	CCEP	Thu, May 19, 2011	29.35	29.75	29.17	29.60
4749	NASDAQ	CCEP	Wed, May 18, 2011	28.90	29.21	28.67	29.20
4748	NASDAQ	CCEP	Tue, May 17, 2011	28.56	28.86	28.35	28.76
4747	NASDAQ	CCEP	Mon, May 16, 2011	28.84	28.96	28.59	28.63
4746	NASDAQ	CCEP	Fri, May 13, 2011	28.71	29.18	28.71	28.96
4745	NASDAQ	CCEP	Thu, May 12, 2011	28.83	28.85	28.49	28.80
4744	NASDAQ	CCEP	Wed, May 11, 2011	28.52	28.86	28.52	28.85
4743	NASDAQ	CCEP	Tue, May 10, 2011	27.96	28.72	27.96	28.72
4742	NASDAQ	CCEP	Mon, May 9, 2011	27.65	28.01	27.49	27.97
4741	NASDAQ	CCEP	Fri, May 6, 2011	27.79	28.03	27.26	27.61
4740	NASDAQ	CCEP	Thu, May 5, 2011	28.07	28.17	27.32	27.44
4739	NASDAQ	CCEP	Wed, May 4, 2011	28.46	28.61	28.12	28.25
4738	NASDAQ	CCEP	Tue, May 3, 2011	28.75	28.85	28.47	28.54
4737	NASDAQ	CCEP	Mon, May 2, 2011	28.45	29.01	28.37	28.89
4736	NASDAQ	CCEP	Fri, Apr 29, 2011	27.99	28.46	27.86	28.41
4735	NASDAQ	CCEP	Thu, Apr 28, 2011	28.50	28.86	28.33	28.45
4734	NASDAQ	CCEP	Wed, Apr 27, 2011	28.36	28.56	28.22	28.51
4733	NASDAQ	CCEP	Tue, Apr 26, 2011	28.59	28.60	28.19	28.28
4732	NASDAQ	CCEP	Mon, Apr 25, 2011	28.54	28.65	28.34	28.55
4731	NASDAQ	CCEP	Thu, Apr 21, 2011	28.42	28.74	28.31	28.61
4730	NASDAQ	CCEP	Wed, Apr 20, 2011	28.16	28.31	28.01	28.31
4729	NASDAQ	CCEP	Tue, Apr 19, 2011	27.52	27.98	27.41	27.87
4728	NASDAQ	CCEP	Mon, Apr 18, 2011	27.86	27.95	27.41	27.50
4727	NASDAQ	CCEP	Fri, Apr 15, 2011	28.05	28.17	27.89	28.17
4726	NASDAQ	CCEP	Thu, Apr 14, 2011	27.70	28.04	27.70	27.95
4725	NASDAQ	CCEP	Wed, Apr 13, 2011	27.68	27.90	27.59	27.84
4724	NASDAQ	CCEP	Tue, Apr 12, 2011	27.51	27.75	27.42	27.62
4723	NASDAQ	CCEP	Mon, Apr 11, 2011	27.44	27.72	27.34	27.62
4722	NASDAQ	CCEP	Fri, Apr 8, 2011	27.59	27.68	27.37	27.49
4721	NASDAQ	CCEP	Thu, Apr 7, 2011	27.54	27.64	27.27	27.57
4720	NASDAQ	CCEP	Wed, Apr 6, 2011	27.81	27.86	27.42	27.59
4719	NASDAQ	CCEP	Tue, Apr 5, 2011	27.58	27.80	27.50	27.72
4718	NASDAQ	CCEP	Mon, Apr 4, 2011	27.65	27.79	27.57	27.64
4717	NASDAQ	CCEP	Fri, Apr 1, 2011	27.43	27.76	27.39	27.57
4716	NASDAQ	CCEP	Thu, Mar 31, 2011	27.27	27.46	27.14	27.30
4715	NASDAQ	CCEP	Wed, Mar 30, 2011	27.10	27.35	26.97	27.32
4714	NASDAQ	CCEP	Tue, Mar 29, 2011	26.79	27.17	26.73	26.99
4713	NASDAQ	CCEP	Mon, Mar 28, 2011	26.60	26.96	26.60	26.78
4712	NASDAQ	CCEP	Fri, Mar 25, 2011	26.61	26.97	26.48	26.50
4711	NASDAQ	CCEP	Thu, Mar 24, 2011	26.48	26.79	26.46	26.61
4710	NASDAQ	CCEP	Wed, Mar 23, 2011	26.37	26.45	26.18	26.31
4709	NASDAQ	CCEP	Tue, Mar 22, 2011	26.69	26.77	26.35	26.43
4708	NASDAQ	CCEP	Mon, Mar 21, 2011	26.12	26.74	26.03	26.64
4707	NASDAQ	CCEP	Fri, Mar 18, 2011	25.90	26.05	25.65	25.81
4706	NASDAQ	CCEP	Thu, Mar 17, 2011	25.79	25.94	25.45	25.53
4705	NASDAQ	CCEP	Wed, Mar 16, 2011	25.99	26.08	25.39	25.49
4704	NASDAQ	CCEP	Tue, Mar 15, 2011	25.68	26.26	25.16	26.13
4703	NASDAQ	CCEP	Mon, Mar 14, 2011	26.31	26.44	25.85	26.31
4702	NASDAQ	CCEP	Fri, Mar 11, 2011	26.22	26.40	25.85	26.34
4701	NASDAQ	CCEP	Thu, Mar 10, 2011	26.60	26.72	26.18	26.19
4700	NASDAQ	CCEP	Wed, Mar 9, 2011	26.44	26.92	26.18	26.84
4699	NASDAQ	CCEP	Tue, Mar 8, 2011	26.07	26.56	25.86	26.54
4698	NASDAQ	CCEP	Mon, Mar 7, 2011	25.95	26.17	25.79	25.96
4697	NASDAQ	CCEP	Fri, Mar 4, 2011	26.19	26.19	25.71	25.83
4696	NASDAQ	CCEP	Thu, Mar 3, 2011	26.03	26.22	25.94	26.15
4695	NASDAQ	CCEP	Wed, Mar 2, 2011	25.74	25.82	25.54	25.71
4694	NASDAQ	CCEP	Tue, Mar 1, 2011	26.32	26.61	25.67	25.73
4693	NASDAQ	CCEP	Mon, Feb 28, 2011	26.70	26.80	26.27	26.30
4692	NASDAQ	CCEP	Fri, Feb 25, 2011	26.02	26.60	25.95	26.57
4691	NASDAQ	CCEP	Thu, Feb 24, 2011	26.47	26.47	25.29	26.00
4690	NASDAQ	CCEP	Wed, Feb 23, 2011	26.90	27.05	26.65	26.72
4689	NASDAQ	CCEP	Tue, Feb 22, 2011	26.92	27.15	26.84	26.95
4688	NASDAQ	CCEP	Fri, Feb 18, 2011	27.04	27.15	26.93	27.15
4687	NASDAQ	CCEP	Thu, Feb 17, 2011	26.35	26.98	26.33	26.97
4686	NASDAQ	CCEP	Wed, Feb 16, 2011	26.15	26.41	26.02	26.41
4685	NASDAQ	CCEP	Tue, Feb 15, 2011	25.80	26.25	25.73	26.18
4684	NASDAQ	CCEP	Mon, Feb 14, 2011	26.21	26.35	25.82	25.93
4683	NASDAQ	CCEP	Fri, Feb 11, 2011	26.04	26.34	25.80	26.24
4682	NASDAQ	CCEP	Thu, Feb 10, 2011	25.76	26.01	25.73	26.00
4681	NASDAQ	CCEP	Wed, Feb 9, 2011	26.30	26.40	25.75	25.90
4680	NASDAQ	CCEP	Tue, Feb 8, 2011	25.97	26.29	25.74	26.25
4679	NASDAQ	CCEP	Mon, Feb 7, 2011	25.89	26.07	25.72	25.90
4678	NASDAQ	CCEP	Fri, Feb 4, 2011	25.48	25.83	25.43	25.81
4677	NASDAQ	CCEP	Thu, Feb 3, 2011	25.30	25.56	25.13	25.47
4676	NASDAQ	CCEP	Wed, Feb 2, 2011	25.71	25.90	25.42	25.48
4675	NASDAQ	CCEP	Tue, Feb 1, 2011	25.33	25.93	25.33	25.77
4674	NASDAQ	CCEP	Mon, Jan 31, 2011	25.00	25.50	24.96	25.16
4673	NASDAQ	CCEP	Fri, Jan 28, 2011	25.58	25.93	24.91	25.03
4672	NASDAQ	CCEP	Thu, Jan 27, 2011	25.28	25.69	25.25	25.62
4671	NASDAQ	CCEP	Wed, Jan 26, 2011	25.16	25.36	24.98	25.23
4670	NASDAQ	CCEP	Tue, Jan 25, 2011	25.05	25.16	24.71	25.16
4669	NASDAQ	CCEP	Mon, Jan 24, 2011	24.97	25.12	24.92	25.12
4668	NASDAQ	CCEP	Fri, Jan 21, 2011	25.14	25.36	24.94	25.00
4667	NASDAQ	CCEP	Thu, Jan 20, 2011	24.86	25.18	24.85	25.05
4666	NASDAQ	CCEP	Wed, Jan 19, 2011	25.50	25.58	24.89	24.94
4665	NASDAQ	CCEP	Tue, Jan 18, 2011	25.52	25.69	25.25	25.51
4664	NASDAQ	CCEP	Fri, Jan 14, 2011	25.32	25.64	25.21	25.49
4663	NASDAQ	CCEP	Thu, Jan 13, 2011	25.15	25.35	24.98	25.33
4662	NASDAQ	CCEP	Wed, Jan 12, 2011	24.76	25.15	24.60	25.13
4661	NASDAQ	CCEP	Tue, Jan 11, 2011	24.77	24.85	24.45	24.66
4660	NASDAQ	CCEP	Mon, Jan 10, 2011	23.76	24.72	23.72	24.65
4659	NASDAQ	CCEP	Fri, Jan 7, 2011	24.38	24.46	23.63	23.88
4658	NASDAQ	CCEP	Thu, Jan 6, 2011	24.64	24.70	24.14	24.31
4657	NASDAQ	CCEP	Wed, Jan 5, 2011	24.75	24.99	24.61	24.64
4656	NASDAQ	CCEP	Tue, Jan 4, 2011	25.49	25.59	24.80	24.81
4655	NASDAQ	CCEP	Mon, Jan 3, 2011	25.13	25.69	25.06	25.46
4654	NASDAQ	CCEP	Fri, Dec 31, 2010	24.99	25.17	24.82	25.03
4653	NASDAQ	CCEP	Thu, Dec 30, 2010	25.00	25.18	24.91	25.06
4652	NASDAQ	CCEP	Wed, Dec 29, 2010	25.24	25.47	24.98	25.02
4651	NASDAQ	CCEP	Tue, Dec 28, 2010	25.16	25.26	24.91	25.16
4650	NASDAQ	CCEP	Mon, Dec 27, 2010	25.16	25.33	25.01	25.24
4649	NASDAQ	CCEP	Thu, Dec 23, 2010	25.00	25.41	24.92	25.27
4648	NASDAQ	CCEP	Wed, Dec 22, 2010	25.09	25.16	24.88	25.00
4647	NASDAQ	CCEP	Tue, Dec 21, 2010	25.25	25.32	24.92	25.03
4646	NASDAQ	CCEP	Mon, Dec 20, 2010	25.24	25.33	25.03	25.15
4645	NASDAQ	CCEP	Fri, Dec 17, 2010	25.23	25.65	25.21	25.25
4644	NASDAQ	CCEP	Thu, Dec 16, 2010	25.48	25.61	25.09	25.37
4643	NASDAQ	CCEP	Wed, Dec 15, 2010	25.65	25.76	25.25	25.48
4642	NASDAQ	CCEP	Tue, Dec 14, 2010	26.00	26.00	25.57	25.74
4641	NASDAQ	CCEP	Mon, Dec 13, 2010	26.02	26.12	25.72	25.89
4640	NASDAQ	CCEP	Fri, Dec 10, 2010	26.03	26.06	25.80	25.93
4639	NASDAQ	CCEP	Thu, Dec 9, 2010	25.64	25.99	25.61	25.91
4638	NASDAQ	CCEP	Wed, Dec 8, 2010	25.61	25.69	25.23	25.53
4637	NASDAQ	CCEP	Tue, Dec 7, 2010	25.55	25.82	25.45	25.59
4636	NASDAQ	CCEP	Mon, Dec 6, 2010	25.39	25.69	25.18	25.32
4635	NASDAQ	CCEP	Fri, Dec 3, 2010	25.24	25.61	25.18	25.49
4634	NASDAQ	CCEP	Thu, Dec 2, 2010	24.76	25.37	24.66	25.37
4633	NASDAQ	CCEP	Wed, Dec 1, 2010	24.34	24.79	24.20	24.78
4632	NASDAQ	CCEP	Tue, Nov 30, 2010	23.84	24.25	23.66	24.15
4631	NASDAQ	CCEP	Mon, Nov 29, 2010	24.48	24.48	23.69	24.06
4630	NASDAQ	CCEP	Fri, Nov 26, 2010	24.59	24.85	24.59	24.67
4629	NASDAQ	CCEP	Wed, Nov 24, 2010	24.55	24.98	24.52	24.85
4628	NASDAQ	CCEP	Tue, Nov 23, 2010	25.01	25.01	24.21	24.26
4627	NASDAQ	CCEP	Mon, Nov 22, 2010	25.32	25.50	24.99	25.34
4626	NASDAQ	CCEP	Fri, Nov 19, 2010	25.40	25.51	25.14	25.51
4625	NASDAQ	CCEP	Thu, Nov 18, 2010	24.62	25.54	24.60	25.40
4624	NASDAQ	CCEP	Wed, Nov 17, 2010	24.53	24.62	24.31	24.38
4623	NASDAQ	CCEP	Tue, Nov 16, 2010	24.91	25.09	24.42	24.51
4622	NASDAQ	CCEP	Mon, Nov 15, 2010	24.97	25.27	24.86	25.09
4621	NASDAQ	CCEP	Fri, Nov 12, 2010	24.99	25.21	24.83	24.94
4620	NASDAQ	CCEP	Thu, Nov 11, 2010	24.93	25.18	24.70	25.17
4619	NASDAQ	CCEP	Wed, Nov 10, 2010	24.83	25.12	24.58	25.07
4618	NASDAQ	CCEP	Tue, Nov 9, 2010	24.77	25.05	24.72	24.83
4617	NASDAQ	CCEP	Mon, Nov 8, 2010	24.55	24.83	24.31	24.75
4616	NASDAQ	CCEP	Fri, Nov 5, 2010	24.41	24.68	24.39	24.61
4615	NASDAQ	CCEP	Thu, Nov 4, 2010	23.96	24.49	23.92	24.40
4614	NASDAQ	CCEP	Wed, Nov 3, 2010	24.04	24.08	23.79	23.85
4613	NASDAQ	CCEP	Tue, Nov 2, 2010	24.25	24.47	23.95	24.06
4612	NASDAQ	CCEP	Mon, Nov 1, 2010	23.79	24.30	23.78	24.04
4611	NASDAQ	CCEP	Fri, Oct 29, 2010	24.25	24.31	23.92	24.04
4610	NASDAQ	CCEP	Thu, Oct 28, 2010	24.37	24.75	23.99	24.14
4609	NASDAQ	CCEP	Wed, Oct 27, 2010	24.01	24.05	23.36	23.53
4608	NASDAQ	CCEP	Tue, Oct 26, 2010	23.99	24.23	23.83	24.17
4607	NASDAQ	CCEP	Mon, Oct 25, 2010	24.80	24.85	24.11	24.12
4606	NASDAQ	CCEP	Fri, Oct 22, 2010	24.46	24.64	24.38	24.61
4605	NASDAQ	CCEP	Thu, Oct 21, 2010	24.27	24.57	24.14	24.37
4604	NASDAQ	CCEP	Wed, Oct 20, 2010	24.20	24.92	24.10	24.20
4603	NASDAQ	CCEP	Tue, Oct 19, 2010	24.01	24.21	23.77	24.13
4602	NASDAQ	CCEP	Mon, Oct 18, 2010	24.32	24.88	24.02	24.15
4601	NASDAQ	CCEP	Fri, Oct 15, 2010	24.01	24.24	23.79	24.10
4600	NASDAQ	CCEP	Thu, Oct 14, 2010	23.35	24.02	23.23	23.88
4599	NASDAQ	CCEP	Wed, Oct 13, 2010	22.98	23.13	22.86	23.03
4598	NASDAQ	CCEP	Tue, Oct 12, 2010	22.69	22.95	22.51	22.82
4597	NASDAQ	CCEP	Mon, Oct 11, 2010	22.73	22.77	22.51	22.67
4596	NASDAQ	CCEP	Fri, Oct 8, 2010	22.39	22.62	22.35	22.54
4595	NASDAQ	CCEP	Thu, Oct 7, 2010	22.55	22.77	22.32	22.33
4594	NASDAQ	CCEP	Wed, Oct 6, 2010	22.35	22.56	22.24	22.49
4593	NASDAQ	CCEP	Tue, Oct 5, 2010	22.15	22.45	21.94	22.32
4592	NASDAQ	CCEP	Mon, Oct 4, 2010	22.50	22.50	21.66	22.01
4591	NASDAQ	CCEP	Fri, Oct 1, 2010	31.15	31.80	30.63	31.80
4590	NASDAQ	CCEP	Thu, Sep 30, 2010	31.19	31.45	30.90	31.00
4589	NASDAQ	CCEP	Wed, Sep 29, 2010	30.92	31.12	30.87	31.08
4588	NASDAQ	CCEP	Tue, Sep 28, 2010	30.70	31.05	30.45	31.01
4587	NASDAQ	CCEP	Mon, Sep 27, 2010	30.11	30.80	30.07	30.58
4586	NASDAQ	CCEP	Fri, Sep 24, 2010	30.09	30.38	29.95	30.20
4585	NASDAQ	CCEP	Thu, Sep 23, 2010	29.78	30.14	29.62	29.81
4584	NASDAQ	CCEP	Wed, Sep 22, 2010	30.11	30.42	29.84	29.99
4583	NASDAQ	CCEP	Tue, Sep 21, 2010	30.06	30.33	29.74	30.25
4582	NASDAQ	CCEP	Mon, Sep 20, 2010	30.24	30.45	29.87	30.06
4581	NASDAQ	CCEP	Fri, Sep 17, 2010	30.45	30.53	30.14	30.19
4580	NASDAQ	CCEP	Thu, Sep 16, 2010	30.21	30.34	30.03	30.26
4579	NASDAQ	CCEP	Wed, Sep 15, 2010	30.02	30.35	29.91	30.34
4578	NASDAQ	CCEP	Tue, Sep 14, 2010	30.24	30.46	30.09	30.10
4577	NASDAQ	CCEP	Mon, Sep 13, 2010	30.41	30.60	30.25	30.42
4576	NASDAQ	CCEP	Fri, Sep 10, 2010	29.94	30.32	29.89	30.17
4575	NASDAQ	CCEP	Thu, Sep 9, 2010	29.77	29.93	29.70	29.76
4574	NASDAQ	CCEP	Wed, Sep 8, 2010	29.54	29.91	29.54	29.69
4573	NASDAQ	CCEP	Tue, Sep 7, 2010	28.60	29.93	28.53	29.56
4572	NASDAQ	CCEP	Fri, Sep 3, 2010	29.23	29.42	28.93	29.37
4571	NASDAQ	CCEP	Thu, Sep 2, 2010	29.08	29.21	28.80	29.00
4570	NASDAQ	CCEP	Wed, Sep 1, 2010	28.69	29.25	28.68	29.15
4569	NASDAQ	CCEP	Tue, Aug 31, 2010	28.08	28.62	28.05	28.46
4568	NASDAQ	CCEP	Mon, Aug 30, 2010	28.42	28.66	28.25	28.28
4567	NASDAQ	CCEP	Fri, Aug 27, 2010	28.42	28.71	28.05	28.67
4566	NASDAQ	CCEP	Thu, Aug 26, 2010	28.16	28.56	28.16	28.33
4565	NASDAQ	CCEP	Wed, Aug 25, 2010	28.12	28.23	27.88	28.12
4564	NASDAQ	CCEP	Tue, Aug 24, 2010	28.26	28.49	27.99	28.21
4563	NASDAQ	CCEP	Mon, Aug 23, 2010	29.01	29.25	28.63	28.64
4562	NASDAQ	CCEP	Fri, Aug 20, 2010	28.65	29.05	28.65	29.02
4561	NASDAQ	CCEP	Thu, Aug 19, 2010	29.20	29.27	28.67	28.84
4560	NASDAQ	CCEP	Wed, Aug 18, 2010	28.94	29.38	28.77	29.34
4559	NASDAQ	CCEP	Tue, Aug 17, 2010	28.72	28.86	28.50	28.80
4558	NASDAQ	CCEP	Mon, Aug 16, 2010	28.54	28.75	28.30	28.58
4557	NASDAQ	CCEP	Fri, Aug 13, 2010	28.43	28.79	28.39	28.71
4556	NASDAQ	CCEP	Thu, Aug 12, 2010	28.21	28.57	28.06	28.53
4555	NASDAQ	CCEP	Wed, Aug 11, 2010	28.72	28.86	28.45	28.46
4554	NASDAQ	CCEP	Tue, Aug 10, 2010	29.17	29.31	28.90	29.14
4553	NASDAQ	CCEP	Mon, Aug 9, 2010	29.23	29.40	29.13	29.39
4552	NASDAQ	CCEP	Fri, Aug 6, 2010	28.79	29.29	28.54	29.17
4551	NASDAQ	CCEP	Thu, Aug 5, 2010	29.27	29.27	28.97	29.14
4550	NASDAQ	CCEP	Wed, Aug 4, 2010	29.23	29.46	29.10	29.41
4549	NASDAQ	CCEP	Tue, Aug 3, 2010	29.03	29.26	28.84	29.25
4548	NASDAQ	CCEP	Mon, Aug 2, 2010	28.89	29.05	28.83	28.99
4547	NASDAQ	CCEP	Fri, Jul 30, 2010	28.51	28.92	28.40	28.70
4546	NASDAQ	CCEP	Thu, Jul 29, 2010	28.77	29.00	28.55	28.77
4545	NASDAQ	CCEP	Wed, Jul 28, 2010	28.52	28.85	28.24	28.71
4544	NASDAQ	CCEP	Tue, Jul 27, 2010	28.86	28.95	28.39	28.48
4543	NASDAQ	CCEP	Mon, Jul 26, 2010	28.45	28.90	28.44	28.87
4542	NASDAQ	CCEP	Fri, Jul 23, 2010	28.21	28.51	28.02	28.51
4541	NASDAQ	CCEP	Thu, Jul 22, 2010	27.90	28.26	27.90	28.22
4540	NASDAQ	CCEP	Wed, Jul 21, 2010	28.13	28.29	27.63	27.70
4539	NASDAQ	CCEP	Tue, Jul 20, 2010	27.59	28.08	27.59	28.06
4538	NASDAQ	CCEP	Mon, Jul 19, 2010	27.74	28.00	27.58	27.89
4537	NASDAQ	CCEP	Fri, Jul 16, 2010	27.81	28.00	27.59	27.69
4536	NASDAQ	CCEP	Thu, Jul 15, 2010	28.04	28.12	27.67	27.98
4535	NASDAQ	CCEP	Wed, Jul 14, 2010	28.06	28.16	27.86	28.02
4534	NASDAQ	CCEP	Tue, Jul 13, 2010	27.93	28.19	27.71	28.16
4533	NASDAQ	CCEP	Mon, Jul 12, 2010	27.60	27.71	27.35	27.67
4532	NASDAQ	CCEP	Fri, Jul 9, 2010	27.43	27.75	27.26	27.68
4531	NASDAQ	CCEP	Thu, Jul 8, 2010	27.25	27.91	27.20	27.50
4530	NASDAQ	CCEP	Wed, Jul 7, 2010	26.34	27.08	26.25	27.06
4529	NASDAQ	CCEP	Tue, Jul 6, 2010	26.17	26.63	26.12	26.40
4528	NASDAQ	CCEP	Fri, Jul 2, 2010	26.10	26.35	25.84	26.03
4527	NASDAQ	CCEP	Thu, Jul 1, 2010	25.82	26.12	25.56	25.97
4526	NASDAQ	CCEP	Wed, Jun 30, 2010	25.86	26.26	25.76	25.86
4525	NASDAQ	CCEP	Tue, Jun 29, 2010	26.16	26.18	25.76	25.96
4524	NASDAQ	CCEP	Mon, Jun 28, 2010	26.14	26.58	25.99	26.51
4523	NASDAQ	CCEP	Fri, Jun 25, 2010	26.38	26.40	25.86	25.88
4522	NASDAQ	CCEP	Thu, Jun 24, 2010	26.68	26.73	26.23	26.31
4521	NASDAQ	CCEP	Wed, Jun 23, 2010	26.59	26.86	26.42	26.67
4520	NASDAQ	CCEP	Tue, Jun 22, 2010	26.92	27.06	26.54	26.65
4519	NASDAQ	CCEP	Mon, Jun 21, 2010	27.30	27.50	26.85	26.98
4518	NASDAQ	CCEP	Fri, Jun 18, 2010	27.35	27.50	26.96	27.04
4517	NASDAQ	CCEP	Thu, Jun 17, 2010	27.06	27.41	26.83	27.32
4516	NASDAQ	CCEP	Wed, Jun 16, 2010	26.84	27.00	26.23	26.88
4515	NASDAQ	CCEP	Tue, Jun 15, 2010	26.47	26.59	26.26	26.51
4514	NASDAQ	CCEP	Mon, Jun 14, 2010	26.39	26.54	26.17	26.25
4513	NASDAQ	CCEP	Fri, Jun 11, 2010	25.85	26.29	25.55	26.27
4512	NASDAQ	CCEP	Thu, Jun 10, 2010	26.03	26.03	25.65	26.02
4511	NASDAQ	CCEP	Wed, Jun 9, 2010	25.29	25.75	25.19	25.35
4510	NASDAQ	CCEP	Tue, Jun 8, 2010	24.90	25.41	24.77	25.35
4509	NASDAQ	CCEP	Mon, Jun 7, 2010	25.43	25.74	24.82	24.87
4508	NASDAQ	CCEP	Fri, Jun 4, 2010	25.70	26.01	25.37	25.47
4507	NASDAQ	CCEP	Thu, Jun 3, 2010	25.86	26.13	25.77	26.10
4506	NASDAQ	CCEP	Wed, Jun 2, 2010	26.03	26.24	25.57	25.93
4505	NASDAQ	CCEP	Tue, Jun 1, 2010	26.06	26.36	25.80	25.90
4504	NASDAQ	CCEP	Fri, May 28, 2010	26.60	26.60	26.02	26.10
4503	NASDAQ	CCEP	Thu, May 27, 2010	25.34	26.60	25.34	26.58
4502	NASDAQ	CCEP	Wed, May 26, 2010	25.47	25.83	25.00	25.01
4501	NASDAQ	CCEP	Tue, May 25, 2010	24.75	25.47	24.64	25.44
4500	NASDAQ	CCEP	Mon, May 24, 2010	25.21	25.51	25.01	25.24
4499	NASDAQ	CCEP	Fri, May 21, 2010	24.67	25.74	24.29	25.36
4498	NASDAQ	CCEP	Thu, May 20, 2010	25.16	25.68	25.02	25.05
4497	NASDAQ	CCEP	Wed, May 19, 2010	25.70	25.93	25.35	25.76
4496	NASDAQ	CCEP	Tue, May 18, 2010	26.47	26.59	25.80	25.81
4495	NASDAQ	CCEP	Mon, May 17, 2010	26.64	27.03	26.00	26.33
4494	NASDAQ	CCEP	Fri, May 14, 2010	27.49	27.50	26.46	26.57
4493	NASDAQ	CCEP	Thu, May 13, 2010	27.87	28.11	27.64	27.69
4492	NASDAQ	CCEP	Wed, May 12, 2010	27.17	28.02	27.15	27.85
4491	NASDAQ	CCEP	Tue, May 11, 2010	27.06	27.36	26.80	27.07
4490	NASDAQ	CCEP	Mon, May 10, 2010	26.51	27.50	26.51	27.39
4489	NASDAQ	CCEP	Fri, May 7, 2010	25.98	26.31	25.62	25.84
4488	NASDAQ	CCEP	Thu, May 6, 2010	26.81	27.03	24.39	26.00
4487	NASDAQ	CCEP	Wed, May 5, 2010	27.50	27.60	26.86	26.96
4486	NASDAQ	CCEP	Tue, May 4, 2010	27.68	27.95	27.59	27.74
4485	NASDAQ	CCEP	Mon, May 3, 2010	27.85	28.20	27.79	27.99
4484	NASDAQ	CCEP	Fri, Apr 30, 2010	28.19	28.32	27.73	27.73
4483	NASDAQ	CCEP	Thu, Apr 29, 2010	28.26	28.33	28.01	28.25
4482	NASDAQ	CCEP	Wed, Apr 28, 2010	28.28	28.35	27.89	27.99
4481	NASDAQ	CCEP	Tue, Apr 27, 2010	28.12	28.67	28.02	28.16
4480	NASDAQ	CCEP	Mon, Apr 26, 2010	28.18	28.37	28.03	28.15
4479	NASDAQ	CCEP	Fri, Apr 23, 2010	28.03	28.29	27.92	28.25
4478	NASDAQ	CCEP	Thu, Apr 22, 2010	27.98	28.19	27.92	28.03
4477	NASDAQ	CCEP	Wed, Apr 21, 2010	28.18	28.23	28.03	28.10
4476	NASDAQ	CCEP	Tue, Apr 20, 2010	28.14	28.32	27.96	28.11
4475	NASDAQ	CCEP	Mon, Apr 19, 2010	28.38	28.46	28.09	28.15
4474	NASDAQ	CCEP	Fri, Apr 16, 2010	28.47	28.81	28.16	28.37
4473	NASDAQ	CCEP	Thu, Apr 15, 2010	28.68	28.85	28.46	28.53
4472	NASDAQ	CCEP	Wed, Apr 14, 2010	28.33	28.93	28.33	28.80
4471	NASDAQ	CCEP	Tue, Apr 13, 2010	28.33	28.45	28.16	28.38
4470	NASDAQ	CCEP	Mon, Apr 12, 2010	28.20	28.51	28.19	28.39
4469	NASDAQ	CCEP	Fri, Apr 9, 2010	28.00	28.31	27.71	28.26
4468	NASDAQ	CCEP	Thu, Apr 8, 2010	28.05	28.17	27.93	28.03
4467	NASDAQ	CCEP	Wed, Apr 7, 2010	28.06	28.32	27.99	28.14
4466	NASDAQ	CCEP	Tue, Apr 6, 2010	28.13	28.38	28.09	28.18
4465	NASDAQ	CCEP	Mon, Apr 5, 2010	27.82	28.32	27.82	28.26
4464	NASDAQ	CCEP	Thu, Apr 1, 2010	27.75	28.03	27.73	27.89
4463	NASDAQ	CCEP	Wed, Mar 31, 2010	27.88	27.92	27.53	27.66
4462	NASDAQ	CCEP	Tue, Mar 30, 2010	28.05	28.05	27.73	27.80
4461	NASDAQ	CCEP	Mon, Mar 29, 2010	27.64	28.16	27.53	28.09
4460	NASDAQ	CCEP	Fri, Mar 26, 2010	27.17	27.64	27.10	27.60
4459	NASDAQ	CCEP	Thu, Mar 25, 2010	27.38	27.58	27.07	27.11
4458	NASDAQ	CCEP	Wed, Mar 24, 2010	27.28	27.43	27.04	27.20
4457	NASDAQ	CCEP	Tue, Mar 23, 2010	27.47	27.50	27.11	27.35
4456	NASDAQ	CCEP	Mon, Mar 22, 2010	27.10	27.51	27.04	27.48
4455	NASDAQ	CCEP	Fri, Mar 19, 2010	27.09	27.17	26.72	26.96
4454	NASDAQ	CCEP	Thu, Mar 18, 2010	27.14	27.25	26.99	27.16
4453	NASDAQ	CCEP	Wed, Mar 17, 2010	27.31	27.60	27.12	27.23
4452	NASDAQ	CCEP	Tue, Mar 16, 2010	26.91	27.33	26.90	27.33
4451	NASDAQ	CCEP	Mon, Mar 15, 2010	26.66	26.98	26.65	26.90
4450	NASDAQ	CCEP	Fri, Mar 12, 2010	26.64	27.32	26.52	27.01
4449	NASDAQ	CCEP	Thu, Mar 11, 2010	26.00	26.76	26.00	26.69
4448	NASDAQ	CCEP	Wed, Mar 10, 2010	26.11	26.20	25.98	26.06
4447	NASDAQ	CCEP	Tue, Mar 9, 2010	26.10	26.32	25.95	26.10
4446	NASDAQ	CCEP	Mon, Mar 8, 2010	25.83	26.26	25.73	26.17
4445	NASDAQ	CCEP	Fri, Mar 5, 2010	25.98	26.18	25.83	25.86
4444	NASDAQ	CCEP	Thu, Mar 4, 2010	26.32	26.48	25.85	25.92
4443	NASDAQ	CCEP	Wed, Mar 3, 2010	26.20	26.60	26.16	26.34
4442	NASDAQ	CCEP	Tue, Mar 2, 2010	25.63	26.28	25.54	26.23
4441	NASDAQ	CCEP	Mon, Mar 1, 2010	25.47	25.70	25.40	25.60
4440	NASDAQ	CCEP	Fri, Feb 26, 2010	25.26	25.78	25.15	25.55
4439	NASDAQ	CCEP	Thu, Feb 25, 2010	25.11	26.00	24.90	25.48
4438	NASDAQ	CCEP	Wed, Feb 24, 2010	19.27	19.33	18.92	19.18
4437	NASDAQ	CCEP	Tue, Feb 23, 2010	19.54	19.61	19.19	19.27
4436	NASDAQ	CCEP	Mon, Feb 22, 2010	19.76	19.83	19.57	19.59
4435	NASDAQ	CCEP	Fri, Feb 19, 2010	19.84	19.84	19.66	19.74
4434	NASDAQ	CCEP	Thu, Feb 18, 2010	19.47	19.89	19.47	19.87
4433	NASDAQ	CCEP	Wed, Feb 17, 2010	19.43	19.75	19.25	19.52
4432	NASDAQ	CCEP	Tue, Feb 16, 2010	19.44	19.54	19.24	19.30
4431	NASDAQ	CCEP	Fri, Feb 12, 2010	19.05	19.38	18.84	19.28
4430	NASDAQ	CCEP	Thu, Feb 11, 2010	19.47	19.57	19.13	19.20
4429	NASDAQ	CCEP	Wed, Feb 10, 2010	20.31	20.34	19.33	19.45
4428	NASDAQ	CCEP	Tue, Feb 9, 2010	20.13	20.60	20.13	20.34
4427	NASDAQ	CCEP	Mon, Feb 8, 2010	20.14	20.24	19.92	19.95
4426	NASDAQ	CCEP	Fri, Feb 5, 2010	20.15	20.18	19.91	20.10
4425	NASDAQ	CCEP	Thu, Feb 4, 2010	20.70	20.70	20.17	20.17
4424	NASDAQ	CCEP	Wed, Feb 3, 2010	20.73	20.95	20.64	20.87
4423	NASDAQ	CCEP	Tue, Feb 2, 2010	20.50	20.97	20.37	20.86
4422	NASDAQ	CCEP	Mon, Feb 1, 2010	20.34	20.47	20.20	20.46
4421	NASDAQ	CCEP	Fri, Jan 29, 2010	20.19	20.60	20.15	20.19
4420	NASDAQ	CCEP	Thu, Jan 28, 2010	20.56	20.56	20.17	20.22
4419	NASDAQ	CCEP	Wed, Jan 27, 2010	20.70	20.71	20.31	20.51
4418	NASDAQ	CCEP	Tue, Jan 26, 2010	20.78	20.90	20.64	20.78
4417	NASDAQ	CCEP	Mon, Jan 25, 2010	21.11	21.11	20.87	20.92
4416	NASDAQ	CCEP	Fri, Jan 22, 2010	20.84	21.19	20.75	20.95
4415	NASDAQ	CCEP	Thu, Jan 21, 2010	21.10	21.28	20.80	20.85
4414	NASDAQ	CCEP	Wed, Jan 20, 2010	21.08	21.21	20.85	21.16
4413	NASDAQ	CCEP	Tue, Jan 19, 2010	21.25	21.31	21.10	21.23
4412	NASDAQ	CCEP	Fri, Jan 15, 2010	21.23	21.34	21.08	21.25
4411	NASDAQ	CCEP	Thu, Jan 14, 2010	21.24	21.38	21.11	21.24
4410	NASDAQ	CCEP	Wed, Jan 13, 2010	21.03	21.42	21.03	21.33
4409	NASDAQ	CCEP	Tue, Jan 12, 2010	21.00	21.29	20.89	20.98
4408	NASDAQ	CCEP	Mon, Jan 11, 2010	21.14	21.21	20.77	21.13
4407	NASDAQ	CCEP	Fri, Jan 8, 2010	21.35	21.46	21.08	21.18
4406	NASDAQ	CCEP	Thu, Jan 7, 2010	21.69	21.69	21.38	21.46
4405	NASDAQ	CCEP	Wed, Jan 6, 2010	21.76	21.98	21.65	21.69
4404	NASDAQ	CCEP	Tue, Jan 5, 2010	21.58	21.98	21.30	21.72
4403	NASDAQ	CCEP	Mon, Jan 4, 2010	21.44	21.57	21.24	21.57
4402	NASDAQ	CCEP	Thu, Dec 31, 2009	21.40	21.53	21.20	21.20
4401	NASDAQ	CCEP	Wed, Dec 30, 2009	21.16	21.45	21.07	21.43
4400	NASDAQ	CCEP	Tue, Dec 29, 2009	21.22	21.35	21.17	21.23
4399	NASDAQ	CCEP	Mon, Dec 28, 2009	21.43	21.47	21.12	21.21
4398	NASDAQ	CCEP	Thu, Dec 24, 2009	21.34	21.48	21.20	21.41
4397	NASDAQ	CCEP	Wed, Dec 23, 2009	21.05	21.40	21.05	21.32
4396	NASDAQ	CCEP	Tue, Dec 22, 2009	20.76	21.03	20.57	21.03
4395	NASDAQ	CCEP	Mon, Dec 21, 2009	20.41	20.77	20.39	20.71
4394	NASDAQ	CCEP	Fri, Dec 18, 2009	20.34	20.51	20.14	20.43
4393	NASDAQ	CCEP	Thu, Dec 17, 2009	19.98	20.47	19.76	20.34
4392	NASDAQ	CCEP	Wed, Dec 16, 2009	19.90	20.23	19.82	20.05
4391	NASDAQ	CCEP	Tue, Dec 15, 2009	19.91	19.99	19.76	19.94
4390	NASDAQ	CCEP	Mon, Dec 14, 2009	19.71	19.99	19.71	19.91
4389	NASDAQ	CCEP	Fri, Dec 11, 2009	19.77	20.03	19.62	19.76
4388	NASDAQ	CCEP	Thu, Dec 10, 2009	19.85	20.00	19.73	19.83
4387	NASDAQ	CCEP	Wed, Dec 9, 2009	19.63	19.86	19.47	19.80
4386	NASDAQ	CCEP	Tue, Dec 8, 2009	19.87	19.87	19.56	19.63
4385	NASDAQ	CCEP	Mon, Dec 7, 2009	19.82	20.00	19.65	19.91
4384	NASDAQ	CCEP	Fri, Dec 4, 2009	20.18	20.18	19.74	19.91
4383	NASDAQ	CCEP	Thu, Dec 3, 2009	19.95	20.10	19.84	19.86
4382	NASDAQ	CCEP	Wed, Dec 2, 2009	19.78	20.02	19.72	19.97
4381	NASDAQ	CCEP	Tue, Dec 1, 2009	19.78	19.95	19.73	19.75
4380	NASDAQ	CCEP	Mon, Nov 30, 2009	19.91	19.98	19.59	19.65
4379	NASDAQ	CCEP	Fri, Nov 27, 2009	19.98	20.00	19.72	19.93
4378	NASDAQ	CCEP	Wed, Nov 25, 2009	20.32	20.44	20.18	20.37
4377	NASDAQ	CCEP	Tue, Nov 24, 2009	20.40	20.60	20.12	20.30
4376	NASDAQ	CCEP	Mon, Nov 23, 2009	20.57	20.74	20.50	20.60
4375	NASDAQ	CCEP	Fri, Nov 20, 2009	20.17	20.49	20.12	20.42
4374	NASDAQ	CCEP	Thu, Nov 19, 2009	20.51	20.60	20.15	20.23
4373	NASDAQ	CCEP	Wed, Nov 18, 2009	20.67	20.75	20.46	20.62
4372	NASDAQ	CCEP	Tue, Nov 17, 2009	20.54	20.79	20.50	20.73
4371	NASDAQ	CCEP	Mon, Nov 16, 2009	20.27	20.67	20.23	20.64
4370	NASDAQ	CCEP	Fri, Nov 13, 2009	20.18	20.37	20.00	20.23
4369	NASDAQ	CCEP	Thu, Nov 12, 2009	20.29	20.47	20.11	20.14
4368	NASDAQ	CCEP	Wed, Nov 11, 2009	20.09	20.29	19.97	20.27
4367	NASDAQ	CCEP	Tue, Nov 10, 2009	19.79	20.09	19.62	20.03
4366	NASDAQ	CCEP	Mon, Nov 9, 2009	19.84	20.12	19.77	20.10
4365	NASDAQ	CCEP	Fri, Nov 6, 2009	19.60	19.73	19.49	19.72
4364	NASDAQ	CCEP	Thu, Nov 5, 2009	19.11	19.87	19.11	19.72
4363	NASDAQ	CCEP	Wed, Nov 4, 2009	19.04	19.36	18.93	19.11
4362	NASDAQ	CCEP	Tue, Nov 3, 2009	18.88	19.00	18.85	18.99
4361	NASDAQ	CCEP	Mon, Nov 2, 2009	19.12	19.23	18.75	18.94
4360	NASDAQ	CCEP	Fri, Oct 30, 2009	19.42	19.48	18.97	19.07
4359	NASDAQ	CCEP	Thu, Oct 29, 2009	19.10	19.78	19.08	19.60
4358	NASDAQ	CCEP	Wed, Oct 28, 2009	20.14	20.30	18.94	19.02
4357	NASDAQ	CCEP	Tue, Oct 27, 2009	19.84	20.21	19.74	20.02
4356	NASDAQ	CCEP	Mon, Oct 26, 2009	19.94	20.34	19.87	19.94
4355	NASDAQ	CCEP	Fri, Oct 23, 2009	20.65	20.65	19.90	19.98
4354	NASDAQ	CCEP	Thu, Oct 22, 2009	20.62	20.65	20.17	20.55
4353	NASDAQ	CCEP	Wed, Oct 21, 2009	20.55	20.89	20.45	20.54
4352	NASDAQ	CCEP	Tue, Oct 20, 2009	21.08	21.11	20.45	20.54
4351	NASDAQ	CCEP	Mon, Oct 19, 2009	20.95	21.25	20.86	21.13
4350	NASDAQ	CCEP	Fri, Oct 16, 2009	21.04	21.05	20.83	20.94
4349	NASDAQ	CCEP	Thu, Oct 15, 2009	20.94	21.13	20.89	21.11
4348	NASDAQ	CCEP	Wed, Oct 14, 2009	21.00	21.11	20.74	21.05
4347	NASDAQ	CCEP	Tue, Oct 13, 2009	20.89	21.01	20.54	20.92
4346	NASDAQ	CCEP	Mon, Oct 12, 2009	20.91	21.19	20.84	20.91
4345	NASDAQ	CCEP	Fri, Oct 9, 2009	20.79	20.98	20.74	20.94
4344	NASDAQ	CCEP	Thu, Oct 8, 2009	20.98	21.06	20.72	20.85
4343	NASDAQ	CCEP	Wed, Oct 7, 2009	20.97	21.00	20.71	20.93
4342	NASDAQ	CCEP	Tue, Oct 6, 2009	21.00	21.11	20.76	20.95
4341	NASDAQ	CCEP	Mon, Oct 5, 2009	20.56	20.96	20.39	20.96
4340	NASDAQ	CCEP	Fri, Oct 2, 2009	20.27	20.64	20.07	20.58
4339	NASDAQ	CCEP	Thu, Oct 1, 2009	21.22	21.23	20.53	20.56
4338	NASDAQ	CCEP	Wed, Sep 30, 2009	20.98	21.44	20.72	21.41
4337	NASDAQ	CCEP	Tue, Sep 29, 2009	21.07	21.15	20.93	21.03
4336	NASDAQ	CCEP	Mon, Sep 28, 2009	20.92	21.16	20.83	21.02
4335	NASDAQ	CCEP	Fri, Sep 25, 2009	21.00	21.13	20.86	20.90
4334	NASDAQ	CCEP	Thu, Sep 24, 2009	21.14	21.25	20.85	21.01
4333	NASDAQ	CCEP	Wed, Sep 23, 2009	21.02	21.42	21.02	21.11
4332	NASDAQ	CCEP	Tue, Sep 22, 2009	21.03	21.08	20.79	20.94
4331	NASDAQ	CCEP	Mon, Sep 21, 2009	21.10	21.15	20.87	20.97
4330	NASDAQ	CCEP	Fri, Sep 18, 2009	21.12	21.17	20.85	21.15
4329	NASDAQ	CCEP	Thu, Sep 17, 2009	21.14	21.14	20.76	20.99
4328	NASDAQ	CCEP	Wed, Sep 16, 2009	20.90	20.90	20.31	20.76
4327	NASDAQ	CCEP	Tue, Sep 15, 2009	20.71	20.89	20.53	20.87
4326	NASDAQ	CCEP	Mon, Sep 14, 2009	20.33	20.76	20.18	20.75
4325	NASDAQ	CCEP	Fri, Sep 11, 2009	20.43	20.52	20.22	20.45
4324	NASDAQ	CCEP	Thu, Sep 10, 2009	20.12	20.38	20.00	20.37
4323	NASDAQ	CCEP	Wed, Sep 9, 2009	20.49	20.49	19.83	20.10
4322	NASDAQ	CCEP	Tue, Sep 8, 2009	20.38	20.51	20.29	20.50
4321	NASDAQ	CCEP	Fri, Sep 4, 2009	20.26	20.47	20.15	20.32
4320	NASDAQ	CCEP	Thu, Sep 3, 2009	20.15	20.32	19.92	20.30
4319	NASDAQ	CCEP	Wed, Sep 2, 2009	19.87	20.14	19.75	20.04
4318	NASDAQ	CCEP	Tue, Sep 1, 2009	20.12	20.23	19.76	19.84
4317	NASDAQ	CCEP	Mon, Aug 31, 2009	20.55	20.71	20.10	20.21
4316	NASDAQ	CCEP	Fri, Aug 28, 2009	20.94	20.94	20.54	20.65
4315	NASDAQ	CCEP	Thu, Aug 27, 2009	20.74	20.92	20.54	20.90
4314	NASDAQ	CCEP	Wed, Aug 26, 2009	20.42	20.78	20.40	20.76
4313	NASDAQ	CCEP	Tue, Aug 25, 2009	20.39	20.60	20.18	20.52
4312	NASDAQ	CCEP	Mon, Aug 24, 2009	20.49	20.62	20.23	20.42
4311	NASDAQ	CCEP	Fri, Aug 21, 2009	20.25	20.49	20.00	20.41
4310	NASDAQ	CCEP	Thu, Aug 20, 2009	19.83	20.22	19.66	20.07
4309	NASDAQ	CCEP	Wed, Aug 19, 2009	19.69	19.87	19.52	19.79
4308	NASDAQ	CCEP	Tue, Aug 18, 2009	19.66	19.95	19.52	19.88
4307	NASDAQ	CCEP	Mon, Aug 17, 2009	19.61	19.67	19.38	19.67
4306	NASDAQ	CCEP	Fri, Aug 14, 2009	19.67	20.00	19.66	19.70
4305	NASDAQ	CCEP	Thu, Aug 13, 2009	19.89	19.89	19.32	19.73
4304	NASDAQ	CCEP	Wed, Aug 12, 2009	19.26	19.50	19.15	19.25
4303	NASDAQ	CCEP	Tue, Aug 11, 2009	19.29	19.48	19.12	19.36
4302	NASDAQ	CCEP	Mon, Aug 10, 2009	19.40	19.70	19.27	19.44
4301	NASDAQ	CCEP	Fri, Aug 7, 2009	19.57	19.60	19.35	19.42
4300	NASDAQ	CCEP	Thu, Aug 6, 2009	19.41	19.63	19.16	19.31
4299	NASDAQ	CCEP	Wed, Aug 5, 2009	19.98	19.98	19.26	19.31
4298	NASDAQ	CCEP	Tue, Aug 4, 2009	19.22	19.53	19.18	19.45
4297	NASDAQ	CCEP	Mon, Aug 3, 2009	18.99	19.10	18.76	19.03
4296	NASDAQ	CCEP	Fri, Jul 31, 2009	18.78	18.99	18.68	18.79
4295	NASDAQ	CCEP	Thu, Jul 30, 2009	19.08	19.10	18.63	18.63
4294	NASDAQ	CCEP	Wed, Jul 29, 2009	18.90	19.60	18.76	18.86
4293	NASDAQ	CCEP	Tue, Jul 28, 2009	18.09	18.59	18.09	18.41
4292	NASDAQ	CCEP	Mon, Jul 27, 2009	18.17	18.26	17.99	18.26
4291	NASDAQ	CCEP	Fri, Jul 24, 2009	17.86	18.15	17.73	18.12
4290	NASDAQ	CCEP	Thu, Jul 23, 2009	17.54	18.23	17.40	17.90
4289	NASDAQ	CCEP	Wed, Jul 22, 2009	17.29	17.71	17.26	17.54
4288	NASDAQ	CCEP	Tue, Jul 21, 2009	17.53	17.55	17.18	17.42
4287	NASDAQ	CCEP	Mon, Jul 20, 2009	17.46	17.60	17.29	17.39
4286	NASDAQ	CCEP	Fri, Jul 17, 2009	17.64	17.77	17.34	17.35
4285	NASDAQ	CCEP	Thu, Jul 16, 2009	17.56	17.91	17.56	17.69
4284	NASDAQ	CCEP	Wed, Jul 15, 2009	17.31	17.56	17.19	17.51
4283	NASDAQ	CCEP	Tue, Jul 14, 2009	16.72	16.98	16.59	16.83
4282	NASDAQ	CCEP	Mon, Jul 13, 2009	16.51	16.70	16.17	16.67
4281	NASDAQ	CCEP	Fri, Jul 10, 2009	16.63	16.79	16.38	16.49
4280	NASDAQ	CCEP	Thu, Jul 9, 2009	16.98	16.98	16.60	16.71
4279	NASDAQ	CCEP	Wed, Jul 8, 2009	17.17	17.17	16.61	16.87
4278	NASDAQ	CCEP	Tue, Jul 7, 2009	16.59	17.28	16.55	17.09
4277	NASDAQ	CCEP	Mon, Jul 6, 2009	16.57	16.76	16.42	16.54
4276	NASDAQ	CCEP	Thu, Jul 2, 2009	16.92	17.06	16.68	16.70
4275	NASDAQ	CCEP	Wed, Jul 1, 2009	16.01	17.34	16.01	17.14
4274	NASDAQ	CCEP	Tue, Jun 30, 2009	16.76	16.78	16.28	16.65
4273	NASDAQ	CCEP	Mon, Jun 29, 2009	16.80	16.81	16.61	16.74
4272	NASDAQ	CCEP	Fri, Jun 26, 2009	16.69	17.05	16.68	16.80
4271	NASDAQ	CCEP	Thu, Jun 25, 2009	16.75	16.90	16.60	16.80
4270	NASDAQ	CCEP	Wed, Jun 24, 2009	17.07	17.14	16.54	16.68
4269	NASDAQ	CCEP	Tue, Jun 23, 2009	17.31	17.40	16.82	16.91
4268	NASDAQ	CCEP	Mon, Jun 22, 2009	17.41	17.61	17.23	17.32
4267	NASDAQ	CCEP	Fri, Jun 19, 2009	17.67	17.83	17.46	17.53
4266	NASDAQ	CCEP	Thu, Jun 18, 2009	17.29	17.73	17.06	17.63
4265	NASDAQ	CCEP	Wed, Jun 17, 2009	17.34	17.44	17.04	17.23
4264	NASDAQ	CCEP	Tue, Jun 16, 2009	17.13	17.48	17.13	17.38
4263	NASDAQ	CCEP	Mon, Jun 15, 2009	17.09	17.16	16.76	17.04
4262	NASDAQ	CCEP	Fri, Jun 12, 2009	17.32	17.40	17.07	17.18
4261	NASDAQ	CCEP	Thu, Jun 11, 2009	17.33	17.64	17.33	17.45
4260	NASDAQ	CCEP	Wed, Jun 10, 2009	17.48	17.59	17.17	17.34
4259	NASDAQ	CCEP	Tue, Jun 9, 2009	17.55	17.55	17.21	17.39
4258	NASDAQ	CCEP	Mon, Jun 8, 2009	17.33	17.61	17.24	17.47
4257	NASDAQ	CCEP	Fri, Jun 5, 2009	17.70	17.83	17.32	17.43
4256	NASDAQ	CCEP	Thu, Jun 4, 2009	17.32	17.66	17.16	17.58
4255	NASDAQ	CCEP	Wed, Jun 3, 2009	17.51	17.67	17.10	17.29
4254	NASDAQ	CCEP	Tue, Jun 2, 2009	17.10	17.81	17.04	17.62
4253	NASDAQ	CCEP	Mon, Jun 1, 2009	16.92	17.25	16.90	17.10
4252	NASDAQ	CCEP	Fri, May 29, 2009	16.83	16.89	16.55	16.66
4251	NASDAQ	CCEP	Thu, May 28, 2009	16.80	16.88	16.45	16.71
4250	NASDAQ	CCEP	Wed, May 27, 2009	16.94	17.14	16.68	16.68
4249	NASDAQ	CCEP	Tue, May 26, 2009	16.53	17.02	16.42	16.97
4248	NASDAQ	CCEP	Fri, May 22, 2009	16.88	16.97	16.63	16.65
4247	NASDAQ	CCEP	Thu, May 21, 2009	16.98	17.04	16.63	16.82
4246	NASDAQ	CCEP	Wed, May 20, 2009	17.47	17.71	17.14	17.20
4245	NASDAQ	CCEP	Tue, May 19, 2009	17.16	17.47	16.91	17.34
4244	NASDAQ	CCEP	Mon, May 18, 2009	16.88	17.20	16.52	17.20
4243	NASDAQ	CCEP	Fri, May 15, 2009	16.45	17.13	16.45	16.73
4242	NASDAQ	CCEP	Thu, May 14, 2009	16.96	17.44	16.83	16.93
4241	NASDAQ	CCEP	Wed, May 13, 2009	17.39	17.57	16.79	16.85
4240	NASDAQ	CCEP	Tue, May 12, 2009	17.42	17.72	17.22	17.57
4239	NASDAQ	CCEP	Mon, May 11, 2009	17.24	17.46	17.22	17.34
4238	NASDAQ	CCEP	Fri, May 8, 2009	17.56	17.56	17.23	17.40
4237	NASDAQ	CCEP	Thu, May 7, 2009	17.22	17.52	17.11	17.32
4236	NASDAQ	CCEP	Wed, May 6, 2009	17.29	17.32	16.89	17.14
4235	NASDAQ	CCEP	Tue, May 5, 2009	17.26	17.36	16.97	17.00
4234	NASDAQ	CCEP	Mon, May 4, 2009	17.11	17.39	16.46	17.33
4233	NASDAQ	CCEP	Fri, May 1, 2009	17.02	17.19	16.82	17.00
4232	NASDAQ	CCEP	Thu, Apr 30, 2009	17.03	17.22	16.73	17.06
4231	NASDAQ	CCEP	Wed, Apr 29, 2009	16.32	17.01	16.21	16.86
4230	NASDAQ	CCEP	Tue, Apr 28, 2009	16.03	16.24	15.66	15.90
4229	NASDAQ	CCEP	Mon, Apr 27, 2009	15.21	15.64	15.05	15.13
4228	NASDAQ	CCEP	Fri, Apr 24, 2009	15.55	15.85	15.18	15.42
4227	NASDAQ	CCEP	Thu, Apr 23, 2009	15.25	15.44	14.99	15.40
4226	NASDAQ	CCEP	Wed, Apr 22, 2009	14.82	15.45	14.78	15.20
4225	NASDAQ	CCEP	Tue, Apr 21, 2009	15.27	15.67	14.42	14.77
4224	NASDAQ	CCEP	Mon, Apr 20, 2009	15.46	16.02	15.02	15.27
4223	NASDAQ	CCEP	Fri, Apr 17, 2009	15.12	15.28	14.58	14.89
4222	NASDAQ	CCEP	Thu, Apr 16, 2009	14.43	15.18	14.37	15.04
4221	NASDAQ	CCEP	Wed, Apr 15, 2009	14.00	14.51	13.96	14.37
4220	NASDAQ	CCEP	Tue, Apr 14, 2009	14.38	14.44	13.99	14.09
4219	NASDAQ	CCEP	Mon, Apr 13, 2009	14.53	14.60	14.35	14.48
4218	NASDAQ	CCEP	Thu, Apr 9, 2009	14.72	15.00	14.27	14.55
4217	NASDAQ	CCEP	Wed, Apr 8, 2009	13.71	14.24	13.63	14.22
4216	NASDAQ	CCEP	Tue, Apr 7, 2009	13.78	14.07	13.59	13.73
4215	NASDAQ	CCEP	Mon, Apr 6, 2009	13.95	14.20	13.88	14.00
4214	NASDAQ	CCEP	Fri, Apr 3, 2009	14.26	14.40	13.95	14.09
4213	NASDAQ	CCEP	Thu, Apr 2, 2009	13.56	14.55	13.56	14.22
4212	NASDAQ	CCEP	Wed, Apr 1, 2009	13.02	13.58	12.79	13.49
4211	NASDAQ	CCEP	Tue, Mar 31, 2009	13.38	13.48	13.00	13.19
4210	NASDAQ	CCEP	Mon, Mar 30, 2009	13.01	13.19	12.98	13.09
4209	NASDAQ	CCEP	Fri, Mar 27, 2009	13.03	13.35	12.99	13.23
4208	NASDAQ	CCEP	Thu, Mar 26, 2009	12.71	13.35	12.61	13.27
4207	NASDAQ	CCEP	Wed, Mar 25, 2009	12.39	12.70	12.24	12.43
4206	NASDAQ	CCEP	Tue, Mar 24, 2009	12.24	12.48	11.88	12.29
4205	NASDAQ	CCEP	Mon, Mar 23, 2009	11.88	12.34	11.88	12.34
4204	NASDAQ	CCEP	Fri, Mar 20, 2009	11.78	11.93	11.60	11.83
4203	NASDAQ	CCEP	Thu, Mar 19, 2009	12.08	12.19	11.62	11.73
4202	NASDAQ	CCEP	Wed, Mar 18, 2009	11.87	12.10	11.67	11.94
4201	NASDAQ	CCEP	Tue, Mar 17, 2009	11.69	11.95	11.51	11.87
4200	NASDAQ	CCEP	Mon, Mar 16, 2009	11.55	12.07	11.53	11.57
4199	NASDAQ	CCEP	Fri, Mar 13, 2009	11.25	11.48	11.05	11.25
4198	NASDAQ	CCEP	Thu, Mar 12, 2009	10.36	11.31	10.36	11.27
4197	NASDAQ	CCEP	Wed, Mar 11, 2009	10.51	10.67	10.36	10.48
4196	NASDAQ	CCEP	Tue, Mar 10, 2009	10.07	10.47	9.92	10.42
4195	NASDAQ	CCEP	Mon, Mar 9, 2009	9.89	10.23	9.80	9.86
4194	NASDAQ	CCEP	Fri, Mar 6, 2009	10.13	10.37	9.70	10.00
4193	NASDAQ	CCEP	Thu, Mar 5, 2009	10.51	10.52	9.91	10.01
4192	NASDAQ	CCEP	Wed, Mar 4, 2009	10.70	10.91	10.54	10.70
4191	NASDAQ	CCEP	Tue, Mar 3, 2009	10.80	11.11	10.41	10.53
4190	NASDAQ	CCEP	Mon, Mar 2, 2009	11.32	11.37	10.66	10.69
4189	NASDAQ	CCEP	Fri, Feb 27, 2009	11.56	11.77	11.47	11.48
4188	NASDAQ	CCEP	Thu, Feb 26, 2009	12.32	12.68	11.73	11.80
4187	NASDAQ	CCEP	Wed, Feb 25, 2009	12.12	12.34	11.95	12.15
4186	NASDAQ	CCEP	Tue, Feb 24, 2009	12.07	12.34	11.88	12.27
4185	NASDAQ	CCEP	Mon, Feb 23, 2009	12.39	12.48	11.93	11.98
4184	NASDAQ	CCEP	Fri, Feb 20, 2009	12.36	12.57	12.00	12.30
4183	NASDAQ	CCEP	Thu, Feb 19, 2009	12.73	12.89	12.45	12.51
4182	NASDAQ	CCEP	Wed, Feb 18, 2009	12.76	12.87	12.20	12.46
4181	NASDAQ	CCEP	Tue, Feb 17, 2009	13.11	13.22	12.75	12.85
4180	NASDAQ	CCEP	Fri, Feb 13, 2009	13.07	13.57	12.96	13.40
4179	NASDAQ	CCEP	Thu, Feb 12, 2009	13.12	13.48	12.59	12.98
4178	NASDAQ	CCEP	Wed, Feb 11, 2009	12.43	13.35	12.37	13.10
4177	NASDAQ	CCEP	Tue, Feb 10, 2009	12.40	12.55	11.85	11.95
4176	NASDAQ	CCEP	Mon, Feb 9, 2009	12.59	12.67	12.23	12.41
4175	NASDAQ	CCEP	Fri, Feb 6, 2009	12.18	12.66	12.13	12.62
4174	NASDAQ	CCEP	Thu, Feb 5, 2009	11.80	12.15	11.66	12.05
4173	NASDAQ	CCEP	Wed, Feb 4, 2009	11.85	12.11	11.69	11.86
4172	NASDAQ	CCEP	Tue, Feb 3, 2009	11.35	11.80	11.22	11.71
4171	NASDAQ	CCEP	Mon, Feb 2, 2009	11.23	11.40	10.90	11.33
4170	NASDAQ	CCEP	Fri, Jan 30, 2009	12.14	12.21	11.14	11.23
4169	NASDAQ	CCEP	Thu, Jan 29, 2009	12.34	12.35	12.00	12.06
4168	NASDAQ	CCEP	Wed, Jan 28, 2009	12.37	12.58	12.07	12.33
4167	NASDAQ	CCEP	Tue, Jan 27, 2009	12.07	12.58	12.04	12.20
4166	NASDAQ	CCEP	Mon, Jan 26, 2009	11.65	12.26	11.55	12.02
4165	NASDAQ	CCEP	Fri, Jan 23, 2009	11.46	11.68	11.22	11.58
4164	NASDAQ	CCEP	Thu, Jan 22, 2009	11.30	11.74	11.17	11.65
4163	NASDAQ	CCEP	Wed, Jan 21, 2009	11.09	11.53	11.00	11.50
4162	NASDAQ	CCEP	Tue, Jan 20, 2009	11.67	11.72	11.03	11.07
4161	NASDAQ	CCEP	Fri, Jan 16, 2009	11.59	11.79	11.42	11.66
4160	NASDAQ	CCEP	Thu, Jan 15, 2009	11.28	11.47	10.95	11.43
4159	NASDAQ	CCEP	Wed, Jan 14, 2009	11.68	11.68	11.08	11.29
4158	NASDAQ	CCEP	Tue, Jan 13, 2009	11.79	12.03	11.71	11.90
4157	NASDAQ	CCEP	Mon, Jan 12, 2009	12.28	12.28	11.67	11.77
4156	NASDAQ	CCEP	Fri, Jan 9, 2009	12.45	12.68	12.06	12.20
4155	NASDAQ	CCEP	Thu, Jan 8, 2009	12.23	12.54	12.00	12.54
4154	NASDAQ	CCEP	Wed, Jan 7, 2009	12.49	12.70	12.11	12.24
4153	NASDAQ	CCEP	Tue, Jan 6, 2009	12.97	13.47	12.52	12.63
4152	NASDAQ	CCEP	Mon, Jan 5, 2009	12.26	12.89	12.26	12.86
4151	NASDAQ	CCEP	Fri, Jan 2, 2009	12.00	12.49	11.93	12.36
4150	NASDAQ	CCEP	Wed, Dec 31, 2008	12.00	12.25	11.97	12.03
4149	NASDAQ	CCEP	Tue, Dec 30, 2008	11.65	11.98	11.62	11.97
4148	NASDAQ	CCEP	Mon, Dec 29, 2008	11.78	11.78	11.38	11.58
4147	NASDAQ	CCEP	Fri, Dec 26, 2008	11.82	11.97	11.65	11.85
4146	NASDAQ	CCEP	Wed, Dec 24, 2008	11.68	11.79	11.47	11.77
4145	NASDAQ	CCEP	Tue, Dec 23, 2008	11.85	11.93	11.51	11.61
4144	NASDAQ	CCEP	Mon, Dec 22, 2008	11.80	12.04	11.46	11.72
4143	NASDAQ	CCEP	Fri, Dec 19, 2008	11.63	12.22	11.45	11.78
4142	NASDAQ	CCEP	Thu, Dec 18, 2008	11.40	12.40	11.40	11.58
4141	NASDAQ	CCEP	Wed, Dec 17, 2008	10.61	10.81	10.45	10.69
4140	NASDAQ	CCEP	Tue, Dec 16, 2008	10.27	10.70	10.00	10.68
4139	NASDAQ	CCEP	Mon, Dec 15, 2008	10.46	10.75	10.06	10.20
4138	NASDAQ	CCEP	Fri, Dec 12, 2008	10.06	10.46	9.97	10.43
4137	NASDAQ	CCEP	Thu, Dec 11, 2008	10.11	10.87	10.10	10.38
4136	NASDAQ	CCEP	Wed, Dec 10, 2008	9.82	10.32	9.65	10.31
4135	NASDAQ	CCEP	Tue, Dec 9, 2008	9.96	10.10	9.65	9.70
4134	NASDAQ	CCEP	Mon, Dec 8, 2008	10.40	10.47	9.81	10.01
4133	NASDAQ	CCEP	Fri, Dec 5, 2008	9.11	10.33	8.96	10.18
4132	NASDAQ	CCEP	Thu, Dec 4, 2008	9.20	9.70	9.06	9.16
4131	NASDAQ	CCEP	Wed, Dec 3, 2008	8.63	9.38	8.43	9.31
4130	NASDAQ	CCEP	Tue, Dec 2, 2008	9.17	9.32	8.50	8.81
4129	NASDAQ	CCEP	Mon, Dec 1, 2008	9.00	9.49	8.96	9.00
4128	NASDAQ	CCEP	Fri, Nov 28, 2008	8.68	9.24	8.60	9.18
4127	NASDAQ	CCEP	Wed, Nov 26, 2008	8.68	8.91	8.35	8.83
4126	NASDAQ	CCEP	Tue, Nov 25, 2008	8.76	8.84	7.90	8.59
4125	NASDAQ	CCEP	Mon, Nov 24, 2008	8.27	8.74	8.00	8.59
4124	NASDAQ	CCEP	Fri, Nov 21, 2008	7.96	8.14	7.25	8.13
4123	NASDAQ	CCEP	Thu, Nov 20, 2008	8.39	8.65	7.32	7.74
4122	NASDAQ	CCEP	Wed, Nov 19, 2008	9.04	9.47	8.46	8.49
4121	NASDAQ	CCEP	Tue, Nov 18, 2008	8.87	9.29	8.67	9.08
4120	NASDAQ	CCEP	Mon, Nov 17, 2008	9.10	9.30	8.84	8.87
4119	NASDAQ	CCEP	Fri, Nov 14, 2008	9.43	9.76	9.05	9.17
4118	NASDAQ	CCEP	Thu, Nov 13, 2008	8.97	9.66	8.59	9.66
4117	NASDAQ	CCEP	Wed, Nov 12, 2008	9.58	9.78	8.90	8.91
4116	NASDAQ	CCEP	Tue, Nov 11, 2008	10.16	10.32	9.54	9.71
4115	NASDAQ	CCEP	Mon, Nov 10, 2008	10.50	10.72	9.98	10.12
4114	NASDAQ	CCEP	Fri, Nov 7, 2008	9.75	9.95	9.70	9.89
4113	NASDAQ	CCEP	Thu, Nov 6, 2008	10.18	10.18	9.58	9.65
4112	NASDAQ	CCEP	Wed, Nov 5, 2008	10.26	10.56	10.14	10.18
4111	NASDAQ	CCEP	Tue, Nov 4, 2008	10.18	10.54	10.13	10.36
4110	NASDAQ	CCEP	Mon, Nov 3, 2008	10.10	10.32	9.77	9.91
4109	NASDAQ	CCEP	Fri, Oct 31, 2008	9.85	10.40	9.81	10.05
4108	NASDAQ	CCEP	Thu, Oct 30, 2008	9.48	9.87	9.41	9.82
4107	NASDAQ	CCEP	Wed, Oct 29, 2008	9.61	9.61	9.16	9.25
4106	NASDAQ	CCEP	Tue, Oct 28, 2008	8.98	9.35	8.67	9.34
4105	NASDAQ	CCEP	Mon, Oct 27, 2008	8.78	9.31	8.65	8.78
4104	NASDAQ	CCEP	Fri, Oct 24, 2008	8.54	9.10	8.25	8.88
4103	NASDAQ	CCEP	Thu, Oct 23, 2008	10.93	10.93	8.51	9.00
4102	NASDAQ	CCEP	Wed, Oct 22, 2008	11.70	11.70	10.91	11.04
4101	NASDAQ	CCEP	Tue, Oct 21, 2008	11.89	12.00	11.56	11.79
4100	NASDAQ	CCEP	Mon, Oct 20, 2008	11.40	11.75	11.00	11.60
4099	NASDAQ	CCEP	Fri, Oct 17, 2008	11.08	11.49	10.75	11.18
4098	NASDAQ	CCEP	Thu, Oct 16, 2008	11.32	11.37	10.84	11.25
4097	NASDAQ	CCEP	Wed, Oct 15, 2008	11.77	12.11	11.21	11.24
4096	NASDAQ	CCEP	Tue, Oct 14, 2008	12.30	12.30	11.20	11.70
4095	NASDAQ	CCEP	Mon, Oct 13, 2008	11.20	11.98	10.85	11.98
4094	NASDAQ	CCEP	Fri, Oct 10, 2008	11.76	11.88	9.65	10.00
4093	NASDAQ	CCEP	Thu, Oct 9, 2008	13.44	13.49	12.07	12.13
4092	NASDAQ	CCEP	Wed, Oct 8, 2008	13.91	14.19	13.23	13.45
4091	NASDAQ	CCEP	Tue, Oct 7, 2008	15.30	15.39	14.08	14.17
4090	NASDAQ	CCEP	Mon, Oct 6, 2008	15.62	15.90	14.49	15.08
4089	NASDAQ	CCEP	Fri, Oct 3, 2008	16.48	16.54	15.91	15.91
4088	NASDAQ	CCEP	Thu, Oct 2, 2008	16.83	16.95	16.21	16.29
4087	NASDAQ	CCEP	Wed, Oct 1, 2008	16.78	17.12	16.46	16.92
4086	NASDAQ	CCEP	Tue, Sep 30, 2008	16.44	16.78	16.25	16.77
4085	NASDAQ	CCEP	Mon, Sep 29, 2008	17.24	17.48	16.10	16.17
4084	NASDAQ	CCEP	Fri, Sep 26, 2008	17.23	17.64	17.08	17.34
4083	NASDAQ	CCEP	Thu, Sep 25, 2008	16.85	17.48	16.84	17.21
4082	NASDAQ	CCEP	Wed, Sep 24, 2008	17.19	17.37	16.73	16.79
4081	NASDAQ	CCEP	Tue, Sep 23, 2008	17.23	17.57	17.08	17.11
4080	NASDAQ	CCEP	Mon, Sep 22, 2008	17.57	17.99	17.17	17.17
4079	NASDAQ	CCEP	Fri, Sep 19, 2008	19.46	19.60	17.62	17.71
4078	NASDAQ	CCEP	Thu, Sep 18, 2008	17.45	17.81	17.11	17.50
4077	NASDAQ	CCEP	Wed, Sep 17, 2008	17.54	17.82	17.29	17.30
4076	NASDAQ	CCEP	Tue, Sep 16, 2008	18.30	18.40	17.40	17.77
4075	NASDAQ	CCEP	Mon, Sep 15, 2008	17.72	19.05	17.72	18.50
4074	NASDAQ	CCEP	Fri, Sep 12, 2008	17.61	18.08	17.56	18.08
4073	NASDAQ	CCEP	Thu, Sep 11, 2008	17.04	17.76	16.84	17.71
4072	NASDAQ	CCEP	Wed, Sep 10, 2008	17.35	17.36	17.01	17.07
4071	NASDAQ	CCEP	Tue, Sep 9, 2008	17.45	17.87	17.27	17.27
4070	NASDAQ	CCEP	Mon, Sep 8, 2008	17.17	17.54	17.17	17.43
4069	NASDAQ	CCEP	Fri, Sep 5, 2008	16.73	17.01	16.63	16.95
4068	NASDAQ	CCEP	Thu, Sep 4, 2008	17.15	17.26	16.79	16.79
4067	NASDAQ	CCEP	Wed, Sep 3, 2008	17.52	17.70	17.24	17.28
4066	NASDAQ	CCEP	Tue, Sep 2, 2008	17.26	17.85	17.26	17.68
4065	NASDAQ	CCEP	Fri, Aug 29, 2008	17.18	17.28	17.07	17.07
4064	NASDAQ	CCEP	Thu, Aug 28, 2008	17.08	17.25	16.92	17.25
4063	NASDAQ	CCEP	Wed, Aug 27, 2008	16.80	17.01	16.76	17.01
4062	NASDAQ	CCEP	Tue, Aug 26, 2008	17.21	17.21	16.71	16.82
4061	NASDAQ	CCEP	Mon, Aug 25, 2008	17.22	17.31	17.07	17.21
4060	NASDAQ	CCEP	Fri, Aug 22, 2008	16.97	17.29	16.91	17.25
4059	NASDAQ	CCEP	Thu, Aug 21, 2008	17.13	17.17	16.82	16.94
4058	NASDAQ	CCEP	Wed, Aug 20, 2008	17.44	17.46	17.07	17.26
4057	NASDAQ	CCEP	Tue, Aug 19, 2008	17.61	17.67	17.40	17.44
4056	NASDAQ	CCEP	Mon, Aug 18, 2008	17.80	17.87	17.58	17.64
4055	NASDAQ	CCEP	Fri, Aug 15, 2008	17.86	18.00	17.76	17.79
4054	NASDAQ	CCEP	Thu, Aug 14, 2008	17.56	18.02	17.43	17.82
4053	NASDAQ	CCEP	Wed, Aug 13, 2008	17.74	17.93	17.58	17.68
4052	NASDAQ	CCEP	Tue, Aug 12, 2008	17.99	17.99	17.70	17.81
4051	NASDAQ	CCEP	Mon, Aug 11, 2008	17.45	18.11	17.45	17.92
4050	NASDAQ	CCEP	Fri, Aug 8, 2008	16.84	17.65	16.80	17.61
4049	NASDAQ	CCEP	Thu, Aug 7, 2008	17.35	17.35	16.79	16.84
4048	NASDAQ	CCEP	Wed, Aug 6, 2008	17.39	17.58	17.39	17.46
4047	NASDAQ	CCEP	Tue, Aug 5, 2008	17.22	17.48	17.18	17.41
4046	NASDAQ	CCEP	Mon, Aug 4, 2008	17.08	17.29	17.04	17.15
4045	NASDAQ	CCEP	Fri, Aug 1, 2008	17.02	17.09	16.80	16.99
4044	NASDAQ	CCEP	Thu, Jul 31, 2008	16.78	17.06	16.73	16.93
4043	NASDAQ	CCEP	Wed, Jul 30, 2008	16.97	17.07	16.68	16.78
4042	NASDAQ	CCEP	Tue, Jul 29, 2008	16.77	16.89	16.65	16.87
4041	NASDAQ	CCEP	Mon, Jul 28, 2008	16.84	17.02	16.63	16.74
4040	NASDAQ	CCEP	Fri, Jul 25, 2008	17.06	17.10	16.70	16.90
4039	NASDAQ	CCEP	Thu, Jul 24, 2008	17.36	17.37	16.99	17.04
4038	NASDAQ	CCEP	Wed, Jul 23, 2008	17.07	17.45	16.90	17.36
4037	NASDAQ	CCEP	Tue, Jul 22, 2008	16.65	17.09	16.40	17.08
4036	NASDAQ	CCEP	Mon, Jul 21, 2008	16.70	16.70	16.31	16.46
4035	NASDAQ	CCEP	Fri, Jul 18, 2008	16.85	17.00	16.57	16.67
4034	NASDAQ	CCEP	Thu, Jul 17, 2008	15.99	16.88	15.99	16.83
4033	NASDAQ	CCEP	Wed, Jul 16, 2008	16.56	16.88	16.38	16.84
4032	NASDAQ	CCEP	Tue, Jul 15, 2008	16.28	16.61	16.09	16.55
4031	NASDAQ	CCEP	Mon, Jul 14, 2008	16.37	16.75	16.32	16.42
4030	NASDAQ	CCEP	Fri, Jul 11, 2008	16.47	16.53	16.10	16.36
4029	NASDAQ	CCEP	Thu, Jul 10, 2008	16.59	16.67	16.28	16.62
4028	NASDAQ	CCEP	Wed, Jul 9, 2008	16.34	16.90	16.30	16.61
4027	NASDAQ	CCEP	Tue, Jul 8, 2008	17.13	17.33	16.72	17.04
4026	NASDAQ	CCEP	Mon, Jul 7, 2008	17.06	17.23	16.95	17.12
4025	NASDAQ	CCEP	Thu, Jul 3, 2008	17.19	17.25	16.96	17.02
4024	NASDAQ	CCEP	Wed, Jul 2, 2008	17.08	17.23	17.00	17.12
4023	NASDAQ	CCEP	Tue, Jul 1, 2008	17.23	17.23	16.90	17.01
4022	NASDAQ	CCEP	Mon, Jun 30, 2008	17.00	17.34	16.39	17.30
4021	NASDAQ	CCEP	Fri, Jun 27, 2008	17.35	17.40	17.03	17.12
4020	NASDAQ	CCEP	Thu, Jun 26, 2008	17.61	17.70	17.42	17.46
4019	NASDAQ	CCEP	Wed, Jun 25, 2008	17.68	17.88	17.44	17.77
4018	NASDAQ	CCEP	Tue, Jun 24, 2008	18.22	18.22	17.50	17.56
4017	NASDAQ	CCEP	Mon, Jun 23, 2008	18.44	18.44	18.02	18.11
4016	NASDAQ	CCEP	Fri, Jun 20, 2008	18.14	18.36	18.14	18.35
4015	NASDAQ	CCEP	Thu, Jun 19, 2008	18.31	18.34	18.16	18.28
4014	NASDAQ	CCEP	Wed, Jun 18, 2008	18.13	18.33	18.03	18.24
4013	NASDAQ	CCEP	Tue, Jun 17, 2008	18.73	18.73	18.16	18.21
4012	NASDAQ	CCEP	Mon, Jun 16, 2008	19.44	19.44	18.47	18.56
4011	NASDAQ	CCEP	Fri, Jun 13, 2008	19.27	19.52	19.08	19.33
4010	NASDAQ	CCEP	Thu, Jun 12, 2008	19.46	19.54	19.24	19.30
4009	NASDAQ	CCEP	Wed, Jun 11, 2008	19.39	19.66	19.19	19.23
4008	NASDAQ	CCEP	Tue, Jun 10, 2008	19.21	19.66	19.16	19.57
4007	NASDAQ	CCEP	Mon, Jun 9, 2008	19.53	19.53	18.96	19.21
4006	NASDAQ	CCEP	Fri, Jun 6, 2008	19.55	19.69	19.36	19.49
4005	NASDAQ	CCEP	Thu, Jun 5, 2008	19.58	19.62	19.40	19.62
4004	NASDAQ	CCEP	Wed, Jun 4, 2008	19.44	19.63	19.44	19.58
4003	NASDAQ	CCEP	Tue, Jun 3, 2008	19.88	19.88	19.44	19.48
4002	NASDAQ	CCEP	Mon, Jun 2, 2008	20.01	20.08	19.69	19.80
4001	NASDAQ	CCEP	Fri, May 30, 2008	19.98	20.38	19.95	20.14
4000	NASDAQ	CCEP	Thu, May 29, 2008	19.35	20.11	19.35	20.00
3999	NASDAQ	CCEP	Wed, May 28, 2008	20.41	20.72	20.07	20.20
3998	NASDAQ	CCEP	Tue, May 27, 2008	21.11	21.39	21.06	21.31
3997	NASDAQ	CCEP	Fri, May 23, 2008	21.32	21.51	21.08	21.15
3996	NASDAQ	CCEP	Thu, May 22, 2008	21.22	21.60	21.19	21.45
3995	NASDAQ	CCEP	Wed, May 21, 2008	21.48	21.60	21.18	21.24
3994	NASDAQ	CCEP	Tue, May 20, 2008	21.65	21.68	21.41	21.49
3993	NASDAQ	CCEP	Mon, May 19, 2008	21.64	21.76	21.49	21.63
3992	NASDAQ	CCEP	Fri, May 16, 2008	21.45	21.80	21.45	21.59
3991	NASDAQ	CCEP	Thu, May 15, 2008	21.62	21.62	21.35	21.46
3990	NASDAQ	CCEP	Wed, May 14, 2008	21.39	21.71	21.34	21.57
3989	NASDAQ	CCEP	Tue, May 13, 2008	21.50	21.51	21.12	21.34
3988	NASDAQ	CCEP	Mon, May 12, 2008	21.50	21.61	21.20	21.32
3987	NASDAQ	CCEP	Fri, May 9, 2008	21.51	21.60	21.37	21.49
3986	NASDAQ	CCEP	Thu, May 8, 2008	22.05	22.05	21.55	21.61
3985	NASDAQ	CCEP	Wed, May 7, 2008	22.15	22.36	21.89	21.90
3984	NASDAQ	CCEP	Tue, May 6, 2008	22.06	22.22	21.93	22.09
3983	NASDAQ	CCEP	Mon, May 5, 2008	22.50	22.53	22.07	22.08
3982	NASDAQ	CCEP	Fri, May 2, 2008	22.81	22.88	22.57	22.65
3981	NASDAQ	CCEP	Thu, May 1, 2008	22.69	22.80	22.54	22.65
3980	NASDAQ	CCEP	Wed, Apr 30, 2008	22.68	22.90	22.45	22.50
3979	NASDAQ	CCEP	Tue, Apr 29, 2008	22.52	22.84	22.50	22.60
3978	NASDAQ	CCEP	Mon, Apr 28, 2008	22.85	22.89	22.43	22.50
3977	NASDAQ	CCEP	Fri, Apr 25, 2008	23.10	23.10	22.56	22.79
3976	NASDAQ	CCEP	Thu, Apr 24, 2008	24.37	24.37	22.55	22.94
3975	NASDAQ	CCEP	Wed, Apr 23, 2008	23.65	24.31	23.58	24.02
3974	NASDAQ	CCEP	Tue, Apr 22, 2008	23.91	23.97	23.45	23.60
3973	NASDAQ	CCEP	Mon, Apr 21, 2008	23.77	24.04	23.75	24.03
3972	NASDAQ	CCEP	Fri, Apr 18, 2008	24.33	24.33	23.78	23.92
3971	NASDAQ	CCEP	Thu, Apr 17, 2008	23.95	24.28	23.94	23.99
3970	NASDAQ	CCEP	Wed, Apr 16, 2008	24.31	24.31	23.80	24.07
3969	NASDAQ	CCEP	Tue, Apr 15, 2008	23.88	24.19	23.78	24.11
3968	NASDAQ	CCEP	Mon, Apr 14, 2008	23.31	23.74	23.31	23.71
3967	NASDAQ	CCEP	Fri, Apr 11, 2008	23.50	23.65	23.03	23.31
3966	NASDAQ	CCEP	Thu, Apr 10, 2008	23.41	23.77	23.27	23.67
3965	NASDAQ	CCEP	Wed, Apr 9, 2008	24.10	24.10	23.29	23.34
3964	NASDAQ	CCEP	Tue, Apr 8, 2008	24.29	24.40	24.02	24.14
3963	NASDAQ	CCEP	Mon, Apr 7, 2008	24.37	24.52	24.24	24.49
3962	NASDAQ	CCEP	Fri, Apr 4, 2008	23.99	24.52	23.96	24.34
3961	NASDAQ	CCEP	Thu, Apr 3, 2008	24.02	24.29	23.90	24.00
3960	NASDAQ	CCEP	Wed, Apr 2, 2008	24.81	24.81	24.06	24.21
3959	NASDAQ	CCEP	Tue, Apr 1, 2008	24.49	24.71	24.24	24.71
3958	NASDAQ	CCEP	Mon, Mar 31, 2008	24.09	24.26	23.86	24.20
3957	NASDAQ	CCEP	Fri, Mar 28, 2008	24.38	24.51	24.08	24.15
3956	NASDAQ	CCEP	Thu, Mar 27, 2008	24.72	24.83	24.28	24.35
3955	NASDAQ	CCEP	Wed, Mar 26, 2008	24.78	24.87	24.63	24.72
3954	NASDAQ	CCEP	Tue, Mar 25, 2008	25.00	25.19	24.82	24.90
3953	NASDAQ	CCEP	Mon, Mar 24, 2008	24.75	25.13	24.61	25.04
3952	NASDAQ	CCEP	Thu, Mar 20, 2008	24.76	25.02	24.30	24.60
3951	NASDAQ	CCEP	Wed, Mar 19, 2008	24.51	24.81	24.34	24.39
3950	NASDAQ	CCEP	Tue, Mar 18, 2008	24.14	24.33	23.79	24.27
3949	NASDAQ	CCEP	Mon, Mar 17, 2008	23.72	24.05	23.63	23.90
3948	NASDAQ	CCEP	Fri, Mar 14, 2008	24.75	24.75	23.62	23.87
3947	NASDAQ	CCEP	Thu, Mar 13, 2008	24.19	24.47	23.96	24.17
3946	NASDAQ	CCEP	Wed, Mar 12, 2008	24.72	24.84	24.47	24.63
3945	NASDAQ	CCEP	Tue, Mar 11, 2008	24.83	24.85	24.36	24.67
3944	NASDAQ	CCEP	Mon, Mar 10, 2008	24.23	24.72	24.16	24.43
3943	NASDAQ	CCEP	Fri, Mar 7, 2008	24.22	24.36	24.07	24.17
3942	NASDAQ	CCEP	Thu, Mar 6, 2008	24.79	24.87	24.35	24.35
3941	NASDAQ	CCEP	Wed, Mar 5, 2008	24.84	25.08	24.74	24.95
3940	NASDAQ	CCEP	Tue, Mar 4, 2008	24.30	24.91	24.30	24.85
3939	NASDAQ	CCEP	Mon, Mar 3, 2008	24.36	24.60	24.27	24.54
3938	NASDAQ	CCEP	Fri, Feb 29, 2008	24.73	24.76	24.35	24.43
3937	NASDAQ	CCEP	Thu, Feb 28, 2008	24.93	25.15	24.73	24.91
3936	NASDAQ	CCEP	Wed, Feb 27, 2008	24.95	25.46	24.95	25.14
3935	NASDAQ	CCEP	Tue, Feb 26, 2008	24.47	25.19	24.46	25.08
3934	NASDAQ	CCEP	Mon, Feb 25, 2008	24.25	24.66	24.23	24.62
3933	NASDAQ	CCEP	Fri, Feb 22, 2008	24.15	24.24	23.70	24.21
3932	NASDAQ	CCEP	Thu, Feb 21, 2008	23.90	24.11	23.83	24.01
3931	NASDAQ	CCEP	Wed, Feb 20, 2008	23.98	24.00	23.56	23.78
3930	NASDAQ	CCEP	Tue, Feb 19, 2008	24.69	24.80	24.07	24.14
3929	NASDAQ	CCEP	Fri, Feb 15, 2008	24.29	24.48	24.14	24.47
3928	NASDAQ	CCEP	Thu, Feb 14, 2008	24.28	24.64	24.03	24.24
3927	NASDAQ	CCEP	Wed, Feb 13, 2008	24.42	24.67	24.27	24.44
3926	NASDAQ	CCEP	Tue, Feb 12, 2008	24.29	24.42	23.65	24.28
3925	NASDAQ	CCEP	Mon, Feb 11, 2008	23.23	23.61	23.11	23.49
3924	NASDAQ	CCEP	Fri, Feb 8, 2008	23.40	23.49	23.22	23.28
3923	NASDAQ	CCEP	Thu, Feb 7, 2008	23.15	23.58	23.14	23.45
3922	NASDAQ	CCEP	Wed, Feb 6, 2008	23.24	23.42	23.07	23.18
3921	NASDAQ	CCEP	Tue, Feb 5, 2008	23.33	23.42	23.11	23.13
3920	NASDAQ	CCEP	Mon, Feb 4, 2008	23.76	23.84	23.61	23.65
3919	NASDAQ	CCEP	Fri, Feb 1, 2008	23.03	23.75	23.03	23.75
3918	NASDAQ	CCEP	Thu, Jan 31, 2008	22.79	23.28	22.74	23.06
3917	NASDAQ	CCEP	Wed, Jan 30, 2008	23.86	23.87	23.10	23.11
3916	NASDAQ	CCEP	Tue, Jan 29, 2008	24.47	24.47	23.67	23.78
3915	NASDAQ	CCEP	Mon, Jan 28, 2008	23.59	24.48	23.52	24.39
3914	NASDAQ	CCEP	Fri, Jan 25, 2008	23.83	24.22	23.44	23.60
3913	NASDAQ	CCEP	Thu, Jan 24, 2008	23.57	24.01	23.31	23.65
3912	NASDAQ	CCEP	Wed, Jan 23, 2008	23.10	23.69	21.80	23.55
3911	NASDAQ	CCEP	Tue, Jan 22, 2008	23.56	24.16	23.54	23.61
3910	NASDAQ	CCEP	Fri, Jan 18, 2008	24.94	25.07	24.32	24.41
3909	NASDAQ	CCEP	Thu, Jan 17, 2008	25.36	25.43	24.88	24.92
3908	NASDAQ	CCEP	Wed, Jan 16, 2008	25.63	25.78	25.30	25.34
3907	NASDAQ	CCEP	Tue, Jan 15, 2008	25.86	25.99	25.55	25.62
3906	NASDAQ	CCEP	Mon, Jan 14, 2008	26.81	26.81	26.07	26.18
3905	NASDAQ	CCEP	Fri, Jan 11, 2008	26.54	26.81	26.35	26.65
3904	NASDAQ	CCEP	Thu, Jan 10, 2008	26.59	26.99	26.48	26.83
3903	NASDAQ	CCEP	Wed, Jan 9, 2008	26.13	26.74	26.09	26.74
3902	NASDAQ	CCEP	Tue, Jan 8, 2008	26.10	26.44	25.99	26.03
3901	NASDAQ	CCEP	Mon, Jan 7, 2008	25.82	26.08	25.77	26.08
3900	NASDAQ	CCEP	Fri, Jan 4, 2008	25.79	26.11	25.66	25.71
3899	NASDAQ	CCEP	Thu, Jan 3, 2008	25.82	26.15	25.70	25.96
3898	NASDAQ	CCEP	Wed, Jan 2, 2008	25.89	26.06	25.49	25.69
3897	NASDAQ	CCEP	Mon, Dec 31, 2007	26.32	26.33	26.02	26.03
3896	NASDAQ	CCEP	Fri, Dec 28, 2007	26.37	26.40	26.15	26.32
3895	NASDAQ	CCEP	Thu, Dec 27, 2007	26.48	26.49	26.12	26.13
3894	NASDAQ	CCEP	Wed, Dec 26, 2007	26.33	26.60	26.33	26.43
3893	NASDAQ	CCEP	Mon, Dec 24, 2007	26.40	26.59	26.38	26.50
3892	NASDAQ	CCEP	Fri, Dec 21, 2007	26.58	26.85	26.35	26.39
3891	NASDAQ	CCEP	Thu, Dec 20, 2007	26.55	26.58	26.18	26.35
3890	NASDAQ	CCEP	Wed, Dec 19, 2007	26.38	26.54	26.18	26.37
3889	NASDAQ	CCEP	Tue, Dec 18, 2007	27.00	27.09	26.29	26.34
3888	NASDAQ	CCEP	Mon, Dec 17, 2007	26.43	26.93	26.43	26.89
3887	NASDAQ	CCEP	Fri, Dec 14, 2007	26.35	26.78	26.35	26.50
3886	NASDAQ	CCEP	Thu, Dec 13, 2007	25.78	26.83	25.78	26.80
3885	NASDAQ	CCEP	Wed, Dec 12, 2007	25.32	26.08	25.24	25.96
3884	NASDAQ	CCEP	Tue, Dec 11, 2007	25.29	25.34	24.54	24.58
3883	NASDAQ	CCEP	Mon, Dec 10, 2007	25.45	25.53	25.09	25.30
3882	NASDAQ	CCEP	Fri, Dec 7, 2007	25.77	25.97	25.39	25.43
3881	NASDAQ	CCEP	Thu, Dec 6, 2007	26.23	26.23	25.45	25.77
3880	NASDAQ	CCEP	Wed, Dec 5, 2007	26.12	26.22	25.88	26.15
3879	NASDAQ	CCEP	Tue, Dec 4, 2007	25.60	26.06	25.60	25.99
3878	NASDAQ	CCEP	Mon, Dec 3, 2007	25.85	26.02	25.52	25.72
3877	NASDAQ	CCEP	Fri, Nov 30, 2007	26.24	26.24	25.55	25.97
3876	NASDAQ	CCEP	Thu, Nov 29, 2007	25.88	26.32	25.86	25.96
3875	NASDAQ	CCEP	Wed, Nov 28, 2007	25.91	26.11	25.55	26.02
3874	NASDAQ	CCEP	Tue, Nov 27, 2007	24.97	25.78	24.93	25.73
3873	NASDAQ	CCEP	Mon, Nov 26, 2007	24.76	25.33	24.76	24.89
3872	NASDAQ	CCEP	Fri, Nov 23, 2007	24.80	24.84	24.63	24.81
3871	NASDAQ	CCEP	Wed, Nov 21, 2007	24.92	25.20	24.71	24.71
3870	NASDAQ	CCEP	Tue, Nov 20, 2007	24.73	25.20	24.68	25.08
3869	NASDAQ	CCEP	Mon, Nov 19, 2007	25.26	25.29	24.71	24.74
3868	NASDAQ	CCEP	Fri, Nov 16, 2007	25.48	25.56	25.09	25.41
3867	NASDAQ	CCEP	Thu, Nov 15, 2007	25.51	25.74	25.16	25.27
3866	NASDAQ	CCEP	Wed, Nov 14, 2007	25.58	25.78	25.46	25.50
3865	NASDAQ	CCEP	Tue, Nov 13, 2007	25.01	25.52	25.00	25.48
3864	NASDAQ	CCEP	Mon, Nov 12, 2007	25.05	25.38	24.93	24.95
3863	NASDAQ	CCEP	Fri, Nov 9, 2007	25.20	25.48	25.12	25.14
3862	NASDAQ	CCEP	Thu, Nov 8, 2007	25.22	25.55	25.14	25.35
3861	NASDAQ	CCEP	Wed, Nov 7, 2007	25.70	25.82	25.14	25.18
3860	NASDAQ	CCEP	Tue, Nov 6, 2007	25.76	26.00	25.76	25.98
3859	NASDAQ	CCEP	Mon, Nov 5, 2007	26.28	26.28	25.57	25.88
3858	NASDAQ	CCEP	Fri, Nov 2, 2007	25.60	26.00	25.34	25.78
3857	NASDAQ	CCEP	Thu, Nov 1, 2007	25.75	25.90	25.26	25.28
3856	NASDAQ	CCEP	Wed, Oct 31, 2007	25.51	25.84	25.48	25.81
3855	NASDAQ	CCEP	Tue, Oct 30, 2007	25.40	25.60	25.35	25.42
3854	NASDAQ	CCEP	Mon, Oct 29, 2007	25.40	25.75	25.23	25.59
3853	NASDAQ	CCEP	Fri, Oct 26, 2007	25.45	25.46	25.09	25.30
3852	NASDAQ	CCEP	Thu, Oct 25, 2007	25.00	25.42	24.97	25.27
3851	NASDAQ	CCEP	Wed, Oct 24, 2007	24.44	25.16	24.26	25.00
3850	NASDAQ	CCEP	Tue, Oct 23, 2007	24.08	24.57	24.00	24.52
3849	NASDAQ	CCEP	Mon, Oct 22, 2007	23.85	24.02	23.72	24.02
3848	NASDAQ	CCEP	Fri, Oct 19, 2007	24.18	24.49	23.96	23.97
3847	NASDAQ	CCEP	Thu, Oct 18, 2007	24.22	24.52	24.15	24.29
3846	NASDAQ	CCEP	Wed, Oct 17, 2007	24.35	24.74	24.21	24.25
3845	NASDAQ	CCEP	Tue, Oct 16, 2007	24.10	24.41	24.01	24.22
3844	NASDAQ	CCEP	Mon, Oct 15, 2007	24.26	24.34	24.03	24.08
3843	NASDAQ	CCEP	Fri, Oct 12, 2007	24.20	24.29	24.01	24.29
3842	NASDAQ	CCEP	Thu, Oct 11, 2007	24.42	24.64	24.09	24.15
3841	NASDAQ	CCEP	Wed, Oct 10, 2007	24.36	24.60	24.32	24.40
3840	NASDAQ	CCEP	Tue, Oct 9, 2007	24.60	24.63	24.27	24.39
3839	NASDAQ	CCEP	Mon, Oct 8, 2007	24.27	24.69	24.20	24.63
3838	NASDAQ	CCEP	Fri, Oct 5, 2007	24.13	24.40	24.07	24.23
3837	NASDAQ	CCEP	Thu, Oct 4, 2007	23.95	24.14	23.89	24.04
3836	NASDAQ	CCEP	Wed, Oct 3, 2007	24.43	24.49	23.89	23.97
3835	NASDAQ	CCEP	Tue, Oct 2, 2007	24.65	24.73	24.43	24.62
3834	NASDAQ	CCEP	Mon, Oct 1, 2007	24.28	24.73	24.24	24.59
3833	NASDAQ	CCEP	Fri, Sep 28, 2007	24.32	24.39	24.09	24.22
3832	NASDAQ	CCEP	Thu, Sep 27, 2007	24.39	24.43	24.27	24.29
3831	NASDAQ	CCEP	Wed, Sep 26, 2007	24.16	24.38	24.04	24.28
3830	NASDAQ	CCEP	Tue, Sep 25, 2007	23.89	24.19	23.88	24.09
3829	NASDAQ	CCEP	Mon, Sep 24, 2007	24.15	24.37	24.05	24.05
3828	NASDAQ	CCEP	Fri, Sep 21, 2007	24.54	24.54	24.19	24.25
3827	NASDAQ	CCEP	Thu, Sep 20, 2007	24.50	24.53	24.27	24.28
3826	NASDAQ	CCEP	Wed, Sep 19, 2007	24.30	24.60	23.78	24.50
3825	NASDAQ	CCEP	Tue, Sep 18, 2007	24.11	24.60	24.08	24.59
3824	NASDAQ	CCEP	Mon, Sep 17, 2007	24.07	24.20	23.87	23.96
3823	NASDAQ	CCEP	Fri, Sep 14, 2007	24.07	24.41	24.06	24.20
3822	NASDAQ	CCEP	Thu, Sep 13, 2007	24.23	24.37	24.17	24.19
3821	NASDAQ	CCEP	Wed, Sep 12, 2007	23.82	24.29	23.82	24.24
3820	NASDAQ	CCEP	Tue, Sep 11, 2007	23.85	24.07	23.58	23.97
3819	NASDAQ	CCEP	Mon, Sep 10, 2007	24.00	24.05	23.81	23.83
3818	NASDAQ	CCEP	Fri, Sep 7, 2007	23.73	24.25	23.73	24.03
3817	NASDAQ	CCEP	Thu, Sep 6, 2007	23.85	24.17	23.79	24.00
3816	NASDAQ	CCEP	Wed, Sep 5, 2007	24.07	24.13	23.83	23.85
3815	NASDAQ	CCEP	Tue, Sep 4, 2007	23.89	24.39	23.84	24.23
3814	NASDAQ	CCEP	Fri, Aug 31, 2007	23.91	24.11	23.74	23.82
3813	NASDAQ	CCEP	Thu, Aug 30, 2007	23.67	23.84	23.60	23.73
3812	NASDAQ	CCEP	Wed, Aug 29, 2007	23.90	23.93	23.56	23.86
3811	NASDAQ	CCEP	Tue, Aug 28, 2007	24.07	24.28	23.74	23.75
3810	NASDAQ	CCEP	Mon, Aug 27, 2007	24.09	24.35	24.07	24.23
3809	NASDAQ	CCEP	Fri, Aug 24, 2007	23.82	24.25	23.78	24.25
3808	NASDAQ	CCEP	Thu, Aug 23, 2007	23.91	24.05	23.67	23.86
3807	NASDAQ	CCEP	Wed, Aug 22, 2007	24.04	24.08	23.72	23.93
3806	NASDAQ	CCEP	Tue, Aug 21, 2007	23.90	24.13	23.84	23.97
3805	NASDAQ	CCEP	Mon, Aug 20, 2007	24.00	24.17	23.83	24.00
3804	NASDAQ	CCEP	Fri, Aug 17, 2007	23.20	24.04	22.62	24.01
3803	NASDAQ	CCEP	Thu, Aug 16, 2007	23.26	23.55	22.84	23.33
3802	NASDAQ	CCEP	Wed, Aug 15, 2007	23.59	23.94	23.36	23.41
3801	NASDAQ	CCEP	Tue, Aug 14, 2007	23.93	23.99	23.65	23.65
3800	NASDAQ	CCEP	Mon, Aug 13, 2007	23.68	24.11	23.58	23.98
3799	NASDAQ	CCEP	Fri, Aug 10, 2007	23.39	24.00	23.29	23.68
3798	NASDAQ	CCEP	Thu, Aug 9, 2007	23.27	23.76	23.21	23.43
3797	NASDAQ	CCEP	Wed, Aug 8, 2007	23.25	23.46	22.98	23.44
3796	NASDAQ	CCEP	Tue, Aug 7, 2007	22.78	23.37	22.76	23.17
3795	NASDAQ	CCEP	Mon, Aug 6, 2007	22.74	22.99	22.66	22.93
3794	NASDAQ	CCEP	Fri, Aug 3, 2007	22.62	22.78	22.55	22.65
3793	NASDAQ	CCEP	Thu, Aug 2, 2007	22.64	22.75	22.45	22.67
3792	NASDAQ	CCEP	Wed, Aug 1, 2007	22.53	22.75	22.32	22.58
3791	NASDAQ	CCEP	Tue, Jul 31, 2007	23.16	23.17	22.66	22.66
3790	NASDAQ	CCEP	Mon, Jul 30, 2007	22.56	22.83	22.35	22.79
3789	NASDAQ	CCEP	Fri, Jul 27, 2007	23.24	23.43	22.75	22.75
3788	NASDAQ	CCEP	Thu, Jul 26, 2007	23.90	23.95	22.88	23.44
3787	NASDAQ	CCEP	Wed, Jul 25, 2007	23.74	23.76	23.51	23.58
3786	NASDAQ	CCEP	Tue, Jul 24, 2007	23.53	23.80	23.53	23.64
3785	NASDAQ	CCEP	Mon, Jul 23, 2007	23.65	23.82	23.49	23.73
3784	NASDAQ	CCEP	Fri, Jul 20, 2007	23.89	23.94	23.48	23.55
3783	NASDAQ	CCEP	Thu, Jul 19, 2007	23.81	23.92	23.74	23.89
3782	NASDAQ	CCEP	Wed, Jul 18, 2007	23.72	23.79	23.59	23.73
3781	NASDAQ	CCEP	Tue, Jul 17, 2007	24.31	24.34	23.67	23.73
3780	NASDAQ	CCEP	Mon, Jul 16, 2007	24.25	24.43	24.14	24.21
3779	NASDAQ	CCEP	Fri, Jul 13, 2007	24.41	24.43	24.13	24.35
3778	NASDAQ	CCEP	Thu, Jul 12, 2007	24.05	24.45	23.99	24.42
3777	NASDAQ	CCEP	Wed, Jul 11, 2007	23.99	24.06	23.78	24.03
3776	NASDAQ	CCEP	Tue, Jul 10, 2007	23.95	24.22	23.94	24.03
3775	NASDAQ	CCEP	Mon, Jul 9, 2007	24.12	24.14	23.89	23.95
3774	NASDAQ	CCEP	Fri, Jul 6, 2007	24.02	24.08	23.92	24.01
3773	NASDAQ	CCEP	Thu, Jul 5, 2007	24.27	24.33	24.00	24.07
3772	NASDAQ	CCEP	Tue, Jul 3, 2007	24.10	24.22	23.94	24.19
3771	NASDAQ	CCEP	Mon, Jul 2, 2007	24.15	24.22	23.90	24.19
3770	NASDAQ	CCEP	Fri, Jun 29, 2007	24.10	24.29	23.76	24.00
3769	NASDAQ	CCEP	Thu, Jun 28, 2007	23.70	24.24	23.65	24.09
3768	NASDAQ	CCEP	Wed, Jun 27, 2007	23.75	23.81	23.49	23.77
3767	NASDAQ	CCEP	Tue, Jun 26, 2007	23.48	23.93	23.36	23.89
3766	NASDAQ	CCEP	Mon, Jun 25, 2007	23.14	23.26	22.82	22.98
3765	NASDAQ	CCEP	Fri, Jun 22, 2007	23.35	23.40	23.08	23.13
3764	NASDAQ	CCEP	Thu, Jun 21, 2007	23.28	23.50	23.27	23.45
3763	NASDAQ	CCEP	Wed, Jun 20, 2007	23.39	23.50	23.22	23.24
3762	NASDAQ	CCEP	Tue, Jun 19, 2007	23.07	23.39	23.01	23.35
3761	NASDAQ	CCEP	Mon, Jun 18, 2007	23.03	23.14	22.92	23.05
3760	NASDAQ	CCEP	Fri, Jun 15, 2007	22.63	23.10	22.51	23.05
3759	NASDAQ	CCEP	Thu, Jun 14, 2007	22.53	22.63	22.47	22.51
3758	NASDAQ	CCEP	Wed, Jun 13, 2007	22.34	22.53	22.30	22.51
3757	NASDAQ	CCEP	Tue, Jun 12, 2007	22.62	22.73	22.38	22.40
3756	NASDAQ	CCEP	Mon, Jun 11, 2007	22.67	22.79	22.64	22.68
3755	NASDAQ	CCEP	Fri, Jun 8, 2007	22.45	22.73	22.34	22.72
3754	NASDAQ	CCEP	Thu, Jun 7, 2007	22.65	22.73	22.44	22.46
3753	NASDAQ	CCEP	Wed, Jun 6, 2007	22.85	22.88	22.69	22.80
3752	NASDAQ	CCEP	Tue, Jun 5, 2007	23.08	23.15	22.79	22.89
3751	NASDAQ	CCEP	Mon, Jun 4, 2007	23.25	23.25	22.95	23.05
3750	NASDAQ	CCEP	Fri, Jun 1, 2007	23.31	23.34	23.12	23.25
3749	NASDAQ	CCEP	Thu, May 31, 2007	23.78	23.79	22.89	23.35
3748	NASDAQ	CCEP	Wed, May 30, 2007	22.72	22.97	22.65	22.96
3747	NASDAQ	CCEP	Tue, May 29, 2007	22.94	23.00	22.78	22.82
3746	NASDAQ	CCEP	Fri, May 25, 2007	23.17	23.49	22.62	22.97
3745	NASDAQ	CCEP	Thu, May 24, 2007	22.80	22.96	22.75	22.90
3744	NASDAQ	CCEP	Wed, May 23, 2007	22.92	22.96	22.76	22.83
3743	NASDAQ	CCEP	Tue, May 22, 2007	23.03	23.20	22.89	22.94
3742	NASDAQ	CCEP	Mon, May 21, 2007	22.89	23.16	22.74	22.98
3741	NASDAQ	CCEP	Fri, May 18, 2007	22.89	22.95	22.72	22.92
3740	NASDAQ	CCEP	Thu, May 17, 2007	22.43	22.88	22.43	22.86
3739	NASDAQ	CCEP	Wed, May 16, 2007	22.23	22.50	22.17	22.50
3738	NASDAQ	CCEP	Tue, May 15, 2007	22.13	22.27	22.08	22.22
3737	NASDAQ	CCEP	Mon, May 14, 2007	21.97	22.26	21.94	22.13
3736	NASDAQ	CCEP	Fri, May 11, 2007	22.00	22.05	21.85	21.92
3735	NASDAQ	CCEP	Thu, May 10, 2007	22.30	22.33	21.99	22.00
3734	NASDAQ	CCEP	Wed, May 9, 2007	22.30	22.40	22.25	22.37
3733	NASDAQ	CCEP	Tue, May 8, 2007	22.44	22.58	22.24	22.35
3732	NASDAQ	CCEP	Mon, May 7, 2007	22.41	22.49	22.37	22.47
3731	NASDAQ	CCEP	Fri, May 4, 2007	22.35	22.41	22.20	22.36
3730	NASDAQ	CCEP	Thu, May 3, 2007	22.16	22.50	22.14	22.39
3729	NASDAQ	CCEP	Wed, May 2, 2007	22.02	22.19	21.96	22.13
3728	NASDAQ	CCEP	Tue, May 1, 2007	22.40	22.40	21.79	22.04
3727	NASDAQ	CCEP	Mon, Apr 30, 2007	21.93	22.10	21.91	21.94
3726	NASDAQ	CCEP	Fri, Apr 27, 2007	22.31	22.31	21.87	21.98
3725	NASDAQ	CCEP	Thu, Apr 26, 2007	22.96	22.96	21.93	22.40
3724	NASDAQ	CCEP	Wed, Apr 25, 2007	22.14	22.37	21.97	22.27
3723	NASDAQ	CCEP	Tue, Apr 24, 2007	21.49	22.15	21.33	22.15
3722	NASDAQ	CCEP	Mon, Apr 23, 2007	21.35	21.60	21.35	21.41
3721	NASDAQ	CCEP	Fri, Apr 20, 2007	21.48	21.52	21.34	21.51
3720	NASDAQ	CCEP	Thu, Apr 19, 2007	21.09	21.33	21.02	21.28
3719	NASDAQ	CCEP	Wed, Apr 18, 2007	21.17	21.23	21.06	21.15
3718	NASDAQ	CCEP	Tue, Apr 17, 2007	20.80	21.28	20.80	21.22
3717	NASDAQ	CCEP	Mon, Apr 16, 2007	20.77	21.25	20.74	21.11
3716	NASDAQ	CCEP	Fri, Apr 13, 2007	20.70	20.79	20.57	20.77
3715	NASDAQ	CCEP	Thu, Apr 12, 2007	20.66	20.70	20.49	20.68
3714	NASDAQ	CCEP	Wed, Apr 11, 2007	20.53	20.68	20.43	20.63
3713	NASDAQ	CCEP	Tue, Apr 10, 2007	20.46	20.69	20.43	20.52
3712	NASDAQ	CCEP	Mon, Apr 9, 2007	20.49	20.57	20.38	20.46
3711	NASDAQ	CCEP	Thu, Apr 5, 2007	20.58	20.64	20.52	20.54
3710	NASDAQ	CCEP	Wed, Apr 4, 2007	20.50	20.67	20.43	20.65
3709	NASDAQ	CCEP	Tue, Apr 3, 2007	20.29	20.52	20.28	20.47
3708	NASDAQ	CCEP	Mon, Apr 2, 2007	20.24	20.40	20.24	20.29
3707	NASDAQ	CCEP	Fri, Mar 30, 2007	20.01	20.29	20.01	20.25
3706	NASDAQ	CCEP	Thu, Mar 29, 2007	20.19	20.26	19.97	20.02
3705	NASDAQ	CCEP	Wed, Mar 28, 2007	20.04	20.13	20.00	20.10
3704	NASDAQ	CCEP	Tue, Mar 27, 2007	20.35	20.36	20.08	20.09
3703	NASDAQ	CCEP	Mon, Mar 26, 2007	20.38	20.40	20.21	20.36
3702	NASDAQ	CCEP	Fri, Mar 23, 2007	20.39	20.47	20.38	20.43
3701	NASDAQ	CCEP	Thu, Mar 22, 2007	20.39	20.48	20.37	20.43
3700	NASDAQ	CCEP	Wed, Mar 21, 2007	20.28	20.41	20.22	20.38
3699	NASDAQ	CCEP	Tue, Mar 20, 2007	20.14	20.30	20.13	20.30
3698	NASDAQ	CCEP	Mon, Mar 19, 2007	20.25	20.35	20.07	20.20
3697	NASDAQ	CCEP	Fri, Mar 16, 2007	20.36	20.36	20.09	20.23
3696	NASDAQ	CCEP	Thu, Mar 15, 2007	20.13	20.43	20.13	20.37
3695	NASDAQ	CCEP	Wed, Mar 14, 2007	20.18	20.22	20.02	20.15
3694	NASDAQ	CCEP	Tue, Mar 13, 2007	20.31	20.40	20.19	20.22
3693	NASDAQ	CCEP	Mon, Mar 12, 2007	20.17	20.43	20.15	20.40
3692	NASDAQ	CCEP	Fri, Mar 9, 2007	20.20	20.28	20.13	20.25
3691	NASDAQ	CCEP	Thu, Mar 8, 2007	20.13	20.24	20.07	20.19
3690	NASDAQ	CCEP	Wed, Mar 7, 2007	20.05	20.28	19.97	20.07
3689	NASDAQ	CCEP	Tue, Mar 6, 2007	20.06	20.22	20.01	20.11
3688	NASDAQ	CCEP	Mon, Mar 5, 2007	20.01	20.16	19.97	20.01
3687	NASDAQ	CCEP	Fri, Mar 2, 2007	20.01	20.18	19.95	20.06
3686	NASDAQ	CCEP	Thu, Mar 1, 2007	19.96	20.11	19.78	20.02
3685	NASDAQ	CCEP	Wed, Feb 28, 2007	20.20	20.28	20.05	20.08
3684	NASDAQ	CCEP	Tue, Feb 27, 2007	20.58	20.65	20.09	20.24
3683	NASDAQ	CCEP	Mon, Feb 26, 2007	20.41	20.64	20.37	20.63
3682	NASDAQ	CCEP	Fri, Feb 23, 2007	20.43	20.54	20.36	20.43
3681	NASDAQ	CCEP	Thu, Feb 22, 2007	20.69	20.73	20.37	20.48
3680	NASDAQ	CCEP	Wed, Feb 21, 2007	20.48	20.72	20.43	20.63
3679	NASDAQ	CCEP	Tue, Feb 20, 2007	20.71	20.71	20.49	20.54
3678	NASDAQ	CCEP	Fri, Feb 16, 2007	20.71	20.85	20.58	20.71
3677	NASDAQ	CCEP	Thu, Feb 15, 2007	20.99	21.03	20.79	20.86
3676	NASDAQ	CCEP	Wed, Feb 14, 2007	21.10	21.25	21.00	21.03
3675	NASDAQ	CCEP	Tue, Feb 13, 2007	20.54	21.06	20.54	20.95
3674	NASDAQ	CCEP	Mon, Feb 12, 2007	20.26	20.68	20.26	20.53
3673	NASDAQ	CCEP	Fri, Feb 9, 2007	20.45	20.57	20.20	20.30
3672	NASDAQ	CCEP	Thu, Feb 8, 2007	20.46	20.55	20.35	20.43
3671	NASDAQ	CCEP	Wed, Feb 7, 2007	20.55	20.55	20.37	20.43
3670	NASDAQ	CCEP	Tue, Feb 6, 2007	20.55	20.60	20.44	20.47
3669	NASDAQ	CCEP	Mon, Feb 5, 2007	20.63	20.63	20.43	20.52
3668	NASDAQ	CCEP	Fri, Feb 2, 2007	20.56	20.72	20.45	20.61
3667	NASDAQ	CCEP	Thu, Feb 1, 2007	20.52	20.65	20.48	20.56
3666	NASDAQ	CCEP	Wed, Jan 31, 2007	20.66	20.67	20.51	20.52
3665	NASDAQ	CCEP	Tue, Jan 30, 2007	20.64	20.70	20.56	20.64
3664	NASDAQ	CCEP	Mon, Jan 29, 2007	20.72	20.83	20.62	20.68
3663	NASDAQ	CCEP	Fri, Jan 26, 2007	20.90	20.98	20.68	20.71
3662	NASDAQ	CCEP	Thu, Jan 25, 2007	20.81	20.96	20.67	20.93
3661	NASDAQ	CCEP	Wed, Jan 24, 2007	20.79	20.89	20.75	20.85
3660	NASDAQ	CCEP	Tue, Jan 23, 2007	20.85	20.87	20.75	20.80
3659	NASDAQ	CCEP	Mon, Jan 22, 2007	20.87	20.96	20.77	20.88
3658	NASDAQ	CCEP	Fri, Jan 19, 2007	20.80	20.82	20.62	20.78
3657	NASDAQ	CCEP	Thu, Jan 18, 2007	21.05	21.05	20.73	20.80
3656	NASDAQ	CCEP	Wed, Jan 17, 2007	21.20	21.20	20.85	21.04
3655	NASDAQ	CCEP	Tue, Jan 16, 2007	21.00	21.10	20.86	20.99
3654	NASDAQ	CCEP	Fri, Jan 12, 2007	21.11	21.21	20.81	21.02
3653	NASDAQ	CCEP	Thu, Jan 11, 2007	20.87	21.22	20.81	21.13
3652	NASDAQ	CCEP	Wed, Jan 10, 2007	20.48	20.82	20.42	20.80
3651	NASDAQ	CCEP	Tue, Jan 9, 2007	20.53	20.61	20.49	20.57
3650	NASDAQ	CCEP	Mon, Jan 8, 2007	20.45	20.57	20.28	20.50
3649	NASDAQ	CCEP	Fri, Jan 5, 2007	20.33	20.44	20.27	20.40
3648	NASDAQ	CCEP	Thu, Jan 4, 2007	20.40	20.48	20.12	20.40
3647	NASDAQ	CCEP	Wed, Jan 3, 2007	20.53	20.68	20.41	20.50
3646	NASDAQ	CCEP	Fri, Dec 29, 2006	20.43	20.51	20.35	20.42
3645	NASDAQ	CCEP	Thu, Dec 28, 2006	20.43	20.49	20.32	20.43
3644	NASDAQ	CCEP	Wed, Dec 27, 2006	20.45	20.55	20.33	20.52
3643	NASDAQ	CCEP	Tue, Dec 26, 2006	20.12	20.46	20.12	20.43
3642	NASDAQ	CCEP	Fri, Dec 22, 2006	20.20	20.28	20.01	20.20
3641	NASDAQ	CCEP	Thu, Dec 21, 2006	20.02	20.23	19.99	20.21
3640	NASDAQ	CCEP	Wed, Dec 20, 2006	20.20	20.35	19.97	20.05
3639	NASDAQ	CCEP	Tue, Dec 19, 2006	20.22	20.34	20.19	20.32
3638	NASDAQ	CCEP	Mon, Dec 18, 2006	20.73	20.73	20.20	20.30
3637	NASDAQ	CCEP	Fri, Dec 15, 2006	20.26	20.42	20.18	20.25
3636	NASDAQ	CCEP	Thu, Dec 14, 2006	20.42	20.49	20.19	20.25
3635	NASDAQ	CCEP	Wed, Dec 13, 2006	20.65	20.70	20.30	20.46
3634	NASDAQ	CCEP	Tue, Dec 12, 2006	20.44	20.64	20.33	20.57
3633	NASDAQ	CCEP	Mon, Dec 11, 2006	20.56	20.71	20.33	20.43
3632	NASDAQ	CCEP	Fri, Dec 8, 2006	20.76	21.03	20.33	20.52
3631	NASDAQ	CCEP	Thu, Dec 7, 2006	20.87	20.93	20.62	20.71
3630	NASDAQ	CCEP	Wed, Dec 6, 2006	20.87	20.96	20.83	20.92
3629	NASDAQ	CCEP	Tue, Dec 5, 2006	20.95	20.99	20.80	20.93
3628	NASDAQ	CCEP	Mon, Dec 4, 2006	20.41	20.85	20.41	20.80
3627	NASDAQ	CCEP	Fri, Dec 1, 2006	20.50	20.69	20.36	20.52
3626	NASDAQ	CCEP	Thu, Nov 30, 2006	20.42	20.65	20.42	20.45
3625	NASDAQ	CCEP	Wed, Nov 29, 2006	20.36	20.54	20.31	20.47
3624	NASDAQ	CCEP	Tue, Nov 28, 2006	20.40	20.52	20.17	20.33
3623	NASDAQ	CCEP	Mon, Nov 27, 2006	20.68	20.70	20.31	20.42
3622	NASDAQ	CCEP	Fri, Nov 24, 2006	20.67	20.81	20.55	20.72
3621	NASDAQ	CCEP	Wed, Nov 22, 2006	20.59	20.81	20.59	20.73
3620	NASDAQ	CCEP	Tue, Nov 21, 2006	20.88	20.93	20.59	20.66
3619	NASDAQ	CCEP	Mon, Nov 20, 2006	20.74	21.33	20.54	20.90
3618	NASDAQ	CCEP	Fri, Nov 17, 2006	20.25	20.44	20.20	20.23
3617	NASDAQ	CCEP	Thu, Nov 16, 2006	20.09	20.37	20.02	20.32
3616	NASDAQ	CCEP	Wed, Nov 15, 2006	20.00	20.20	20.00	20.03
3615	NASDAQ	CCEP	Tue, Nov 14, 2006	20.00	20.08	19.86	20.00
3614	NASDAQ	CCEP	Mon, Nov 13, 2006	19.70	20.12	19.53	19.98
3613	NASDAQ	CCEP	Fri, Nov 10, 2006	20.03	20.17	19.97	20.09
3612	NASDAQ	CCEP	Thu, Nov 9, 2006	20.32	20.45	20.07	20.10
3611	NASDAQ	CCEP	Wed, Nov 8, 2006	20.40	20.45	19.90	20.30
3610	NASDAQ	CCEP	Tue, Nov 7, 2006	20.50	20.61	20.36	20.48
3609	NASDAQ	CCEP	Mon, Nov 6, 2006	20.26	20.78	20.26	20.54
3608	NASDAQ	CCEP	Fri, Nov 3, 2006	20.50	20.50	20.19	20.24
3607	NASDAQ	CCEP	Thu, Nov 2, 2006	20.52	20.67	20.38	20.53
3606	NASDAQ	CCEP	Wed, Nov 1, 2006	20.15	20.69	20.09	20.50
3605	NASDAQ	CCEP	Tue, Oct 31, 2006	20.10	20.23	19.96	20.03
3604	NASDAQ	CCEP	Mon, Oct 30, 2006	20.57	20.61	20.05	20.10
3603	NASDAQ	CCEP	Fri, Oct 27, 2006	20.81	20.86	20.02	20.50
3602	NASDAQ	CCEP	Thu, Oct 26, 2006	20.50	21.06	20.25	20.90
3601	NASDAQ	CCEP	Wed, Oct 25, 2006	20.92	21.08	20.92	21.04
3600	NASDAQ	CCEP	Tue, Oct 24, 2006	21.00	21.18	20.94	20.99
3599	NASDAQ	CCEP	Mon, Oct 23, 2006	20.80	21.13	20.65	21.00
3598	NASDAQ	CCEP	Fri, Oct 20, 2006	20.87	20.91	20.57	20.87
3597	NASDAQ	CCEP	Thu, Oct 19, 2006	21.06	21.11	20.65	20.95
3596	NASDAQ	CCEP	Wed, Oct 18, 2006	21.05	21.23	20.99	21.16
3595	NASDAQ	CCEP	Tue, Oct 17, 2006	20.89	21.02	20.80	20.97
3594	NASDAQ	CCEP	Mon, Oct 16, 2006	20.92	21.12	20.80	20.97
3593	NASDAQ	CCEP	Fri, Oct 13, 2006	20.98	21.05	20.82	20.92
3592	NASDAQ	CCEP	Thu, Oct 12, 2006	20.80	21.22	20.67	21.06
3591	NASDAQ	CCEP	Wed, Oct 11, 2006	20.53	20.78	20.44	20.70
3590	NASDAQ	CCEP	Tue, Oct 10, 2006	20.88	20.88	20.22	20.53
3589	NASDAQ	CCEP	Mon, Oct 9, 2006	20.60	20.88	20.46	20.83
3588	NASDAQ	CCEP	Fri, Oct 6, 2006	20.75	20.80	20.50	20.65
3587	NASDAQ	CCEP	Thu, Oct 5, 2006	21.06	21.10	20.69	20.82
3586	NASDAQ	CCEP	Wed, Oct 4, 2006	20.80	21.21	20.74	21.14
3585	NASDAQ	CCEP	Tue, Oct 3, 2006	20.56	20.87	20.41	20.82
3584	NASDAQ	CCEP	Mon, Oct 2, 2006	20.76	20.80	20.54	20.67
3583	NASDAQ	CCEP	Fri, Sep 29, 2006	20.90	20.96	20.73	20.83
3582	NASDAQ	CCEP	Thu, Sep 28, 2006	21.00	21.00	20.85	20.90
3581	NASDAQ	CCEP	Wed, Sep 27, 2006	20.90	21.09	20.86	20.96
3580	NASDAQ	CCEP	Tue, Sep 26, 2006	20.90	20.97	20.85	20.95
3579	NASDAQ	CCEP	Mon, Sep 25, 2006	20.58	20.97	20.54	20.90
3578	NASDAQ	CCEP	Fri, Sep 22, 2006	20.72	20.72	20.50	20.53
3577	NASDAQ	CCEP	Thu, Sep 21, 2006	20.79	20.91	20.67	20.76
3576	NASDAQ	CCEP	Wed, Sep 20, 2006	20.90	20.96	20.79	20.82
3575	NASDAQ	CCEP	Tue, Sep 19, 2006	20.80	21.09	20.73	20.90
3574	NASDAQ	CCEP	Mon, Sep 18, 2006	20.55	20.83	20.33	20.80
3573	NASDAQ	CCEP	Fri, Sep 15, 2006	20.80	20.80	20.66	20.74
3572	NASDAQ	CCEP	Thu, Sep 14, 2006	20.79	20.89	20.67	20.74
3571	NASDAQ	CCEP	Wed, Sep 13, 2006	20.80	20.84	20.55	20.76
3570	NASDAQ	CCEP	Tue, Sep 12, 2006	20.85	20.99	20.74	20.90
3569	NASDAQ	CCEP	Mon, Sep 11, 2006	21.35	21.54	20.81	20.93
3568	NASDAQ	CCEP	Fri, Sep 8, 2006	21.48	21.53	21.30	21.46
3567	NASDAQ	CCEP	Thu, Sep 7, 2006	21.70	21.78	21.41	21.47
3566	NASDAQ	CCEP	Wed, Sep 6, 2006	22.35	22.41	22.00	22.12
3565	NASDAQ	CCEP	Tue, Sep 5, 2006	22.28	22.49	22.21	22.46
3564	NASDAQ	CCEP	Fri, Sep 1, 2006	22.30	22.39	22.25	22.28
3563	NASDAQ	CCEP	Thu, Aug 31, 2006	22.14	22.43	22.14	22.30
3562	NASDAQ	CCEP	Wed, Aug 30, 2006	22.04	22.36	21.95	22.20
3561	NASDAQ	CCEP	Tue, Aug 29, 2006	21.93	22.05	21.85	22.04
3560	NASDAQ	CCEP	Mon, Aug 28, 2006	21.83	22.02	21.63	21.88
3559	NASDAQ	CCEP	Fri, Aug 25, 2006	21.73	21.90	21.68	21.89
3558	NASDAQ	CCEP	Thu, Aug 24, 2006	21.69	21.85	21.55	21.82
3557	NASDAQ	CCEP	Wed, Aug 23, 2006	21.42	21.69	21.42	21.63
3556	NASDAQ	CCEP	Tue, Aug 22, 2006	21.33	21.49	21.27	21.46
3555	NASDAQ	CCEP	Mon, Aug 21, 2006	21.40	21.60	21.40	21.49
3554	NASDAQ	CCEP	Fri, Aug 18, 2006	21.13	21.45	21.05	21.38
3553	NASDAQ	CCEP	Thu, Aug 17, 2006	21.23	21.43	21.10	21.11
3552	NASDAQ	CCEP	Wed, Aug 16, 2006	21.39	21.39	21.13	21.18
3551	NASDAQ	CCEP	Tue, Aug 15, 2006	21.22	21.45	21.08	21.32
3550	NASDAQ	CCEP	Mon, Aug 14, 2006	21.18	21.31	21.10	21.16
3549	NASDAQ	CCEP	Fri, Aug 11, 2006	21.20	21.30	21.06	21.09
3548	NASDAQ	CCEP	Thu, Aug 10, 2006	20.97	21.41	20.91	21.31
3547	NASDAQ	CCEP	Wed, Aug 9, 2006	21.36	21.45	20.96	21.04
3546	NASDAQ	CCEP	Tue, Aug 8, 2006	21.16	21.47	21.12	21.34
3545	NASDAQ	CCEP	Mon, Aug 7, 2006	21.44	21.48	20.78	21.11
3544	NASDAQ	CCEP	Fri, Aug 4, 2006	21.70	21.78	21.47	21.48
3543	NASDAQ	CCEP	Thu, Aug 3, 2006	21.95	21.96	21.62	21.64
3542	NASDAQ	CCEP	Wed, Aug 2, 2006	21.71	21.99	21.67	21.99
3541	NASDAQ	CCEP	Tue, Aug 1, 2006	21.48	21.76	21.48	21.64
3540	NASDAQ	CCEP	Mon, Jul 31, 2006	21.50	21.58	21.36	21.46
3539	NASDAQ	CCEP	Fri, Jul 28, 2006	21.50	21.73	21.39	21.55
3538	NASDAQ	CCEP	Thu, Jul 27, 2006	21.65	21.83	21.35	21.40
3537	NASDAQ	CCEP	Wed, Jul 26, 2006	21.70	21.83	21.54	21.59
3536	NASDAQ	CCEP	Tue, Jul 25, 2006	21.23	21.64	21.20	21.55
3535	NASDAQ	CCEP	Mon, Jul 24, 2006	21.33	21.59	21.27	21.51
3534	NASDAQ	CCEP	Fri, Jul 21, 2006	21.05	21.22	20.85	21.21
3533	NASDAQ	CCEP	Thu, Jul 20, 2006	21.06	21.29	21.03	21.05
3532	NASDAQ	CCEP	Wed, Jul 19, 2006	21.01	21.25	20.91	21.10
3531	NASDAQ	CCEP	Tue, Jul 18, 2006	20.50	21.08	20.12	21.04
3530	NASDAQ	CCEP	Mon, Jul 17, 2006	20.18	20.52	20.18	20.48
3529	NASDAQ	CCEP	Fri, Jul 14, 2006	20.39	20.55	20.20	20.26
3528	NASDAQ	CCEP	Thu, Jul 13, 2006	20.51	20.64	20.26	20.40
3527	NASDAQ	CCEP	Wed, Jul 12, 2006	20.88	21.05	20.58	20.61
3526	NASDAQ	CCEP	Tue, Jul 11, 2006	20.75	21.30	20.64	21.01
3525	NASDAQ	CCEP	Mon, Jul 10, 2006	20.39	20.67	20.39	20.58
3524	NASDAQ	CCEP	Fri, Jul 7, 2006	20.45	20.55	20.34	20.39
3523	NASDAQ	CCEP	Thu, Jul 6, 2006	20.28	20.55	20.25	20.52
3522	NASDAQ	CCEP	Wed, Jul 5, 2006	20.07	20.33	20.06	20.24
3521	NASDAQ	CCEP	Mon, Jul 3, 2006	20.24	20.33	20.07	20.32
3520	NASDAQ	CCEP	Fri, Jun 30, 2006	19.98	20.46	19.96	20.37
3519	NASDAQ	CCEP	Thu, Jun 29, 2006	19.63	19.99	19.61	19.93
3518	NASDAQ	CCEP	Wed, Jun 28, 2006	19.60	19.64	19.53	19.59
3517	NASDAQ	CCEP	Tue, Jun 27, 2006	19.60	19.63	19.52	19.58
3516	NASDAQ	CCEP	Mon, Jun 26, 2006	19.47	19.63	19.43	19.60
3515	NASDAQ	CCEP	Fri, Jun 23, 2006	19.56	19.64	19.42	19.47
3514	NASDAQ	CCEP	Thu, Jun 22, 2006	19.60	19.70	19.55	19.64
3513	NASDAQ	CCEP	Wed, Jun 21, 2006	19.60	19.72	19.47	19.66
3512	NASDAQ	CCEP	Tue, Jun 20, 2006	19.16	19.31	19.14	19.22
3511	NASDAQ	CCEP	Mon, Jun 19, 2006	19.18	19.34	19.12	19.17
3510	NASDAQ	CCEP	Fri, Jun 16, 2006	19.17	19.34	19.12	19.15
3509	NASDAQ	CCEP	Thu, Jun 15, 2006	19.05	19.35	18.87	19.30
3508	NASDAQ	CCEP	Wed, Jun 14, 2006	19.29	19.32	18.83	18.88
3507	NASDAQ	CCEP	Tue, Jun 13, 2006	19.32	19.40	19.22	19.31
3506	NASDAQ	CCEP	Mon, Jun 12, 2006	19.38	19.44	19.30	19.35
3505	NASDAQ	CCEP	Fri, Jun 9, 2006	19.37	19.55	19.28	19.36
3504	NASDAQ	CCEP	Thu, Jun 8, 2006	19.50	19.60	19.29	19.40
3503	NASDAQ	CCEP	Wed, Jun 7, 2006	19.46	19.65	19.32	19.50
3502	NASDAQ	CCEP	Tue, Jun 6, 2006	19.61	19.66	19.25	19.46
3501	NASDAQ	CCEP	Mon, Jun 5, 2006	19.80	19.80	19.55	19.56
3500	NASDAQ	CCEP	Fri, Jun 2, 2006	19.76	19.87	19.70	19.84
3499	NASDAQ	CCEP	Thu, Jun 1, 2006	19.69	19.80	19.66	19.77
3498	NASDAQ	CCEP	Wed, May 31, 2006	19.59	19.70	19.53	19.66
3497	NASDAQ	CCEP	Tue, May 30, 2006	19.69	19.70	19.43	19.60
3496	NASDAQ	CCEP	Fri, May 26, 2006	19.80	19.83	19.66	19.69
3495	NASDAQ	CCEP	Thu, May 25, 2006	19.60	19.80	19.46	19.79
3494	NASDAQ	CCEP	Wed, May 24, 2006	19.43	19.60	19.42	19.55
3493	NASDAQ	CCEP	Tue, May 23, 2006	19.48	19.64	19.44	19.46
3492	NASDAQ	CCEP	Mon, May 22, 2006	19.48	19.63	19.34	19.48
3491	NASDAQ	CCEP	Fri, May 19, 2006	19.39	19.62	19.20	19.55
3490	NASDAQ	CCEP	Thu, May 18, 2006	19.43	19.67	19.24	19.30
3489	NASDAQ	CCEP	Wed, May 17, 2006	19.70	19.80	19.42	19.44
3488	NASDAQ	CCEP	Tue, May 16, 2006	19.79	19.85	19.67	19.80
3487	NASDAQ	CCEP	Mon, May 15, 2006	19.63	19.81	19.45	19.81
3486	NASDAQ	CCEP	Fri, May 12, 2006	19.44	19.69	19.39	19.56
3485	NASDAQ	CCEP	Thu, May 11, 2006	19.76	19.80	19.39	19.45
3484	NASDAQ	CCEP	Wed, May 10, 2006	19.82	19.95	19.75	19.77
3483	NASDAQ	CCEP	Tue, May 9, 2006	19.80	19.91	19.65	19.89
3482	NASDAQ	CCEP	Mon, May 8, 2006	19.74	20.17	19.71	19.84
3481	NASDAQ	CCEP	Fri, May 5, 2006	19.82	19.87	19.60	19.73
3480	NASDAQ	CCEP	Thu, May 4, 2006	19.63	19.78	19.58	19.71
3479	NASDAQ	CCEP	Wed, May 3, 2006	19.45	19.63	19.25	19.63
3478	NASDAQ	CCEP	Tue, May 2, 2006	19.65	19.66	19.35	19.51
3477	NASDAQ	CCEP	Mon, May 1, 2006	19.69	19.86	19.53	19.58
3476	NASDAQ	CCEP	Fri, Apr 28, 2006	20.03	20.04	19.45	19.53
3475	NASDAQ	CCEP	Thu, Apr 27, 2006	20.45	20.59	19.92	19.96
3474	NASDAQ	CCEP	Wed, Apr 26, 2006	20.80	20.95	20.55	20.55
3473	NASDAQ	CCEP	Tue, Apr 25, 2006	20.64	20.83	20.55	20.68
3472	NASDAQ	CCEP	Mon, Apr 24, 2006	20.48	20.77	20.44	20.67
3471	NASDAQ	CCEP	Fri, Apr 21, 2006	20.58	20.60	20.40	20.54
3470	NASDAQ	CCEP	Thu, Apr 20, 2006	20.17	20.57	20.17	20.49
3469	NASDAQ	CCEP	Wed, Apr 19, 2006	20.25	20.44	20.15	20.20
3468	NASDAQ	CCEP	Tue, Apr 18, 2006	20.15	20.35	20.12	20.33
3467	NASDAQ	CCEP	Mon, Apr 17, 2006	20.26	20.27	20.11	20.18
3466	NASDAQ	CCEP	Thu, Apr 13, 2006	20.40	20.44	20.23	20.30
3465	NASDAQ	CCEP	Wed, Apr 12, 2006	20.46	20.54	20.41	20.44
3464	NASDAQ	CCEP	Tue, Apr 11, 2006	20.65	20.69	20.36	20.40
3463	NASDAQ	CCEP	Mon, Apr 10, 2006	20.66	20.70	20.53	20.60
3462	NASDAQ	CCEP	Fri, Apr 7, 2006	20.69	20.77	20.52	20.60
3461	NASDAQ	CCEP	Thu, Apr 6, 2006	20.79	20.84	20.59	20.64
3460	NASDAQ	CCEP	Wed, Apr 5, 2006	20.75	20.88	20.54	20.78
3459	NASDAQ	CCEP	Tue, Apr 4, 2006	20.38	20.43	20.13	20.41
3458	NASDAQ	CCEP	Mon, Apr 3, 2006	20.44	20.49	20.32	20.43
3457	NASDAQ	CCEP	Fri, Mar 31, 2006	20.23	20.40	20.18	20.34
3456	NASDAQ	CCEP	Thu, Mar 30, 2006	20.38	20.40	20.14	20.27
3455	NASDAQ	CCEP	Wed, Mar 29, 2006	20.64	20.65	20.37	20.44
3454	NASDAQ	CCEP	Tue, Mar 28, 2006	20.54	20.66	20.38	20.60
3453	NASDAQ	CCEP	Mon, Mar 27, 2006	20.62	20.66	20.41	20.59
3452	NASDAQ	CCEP	Fri, Mar 24, 2006	20.71	20.80	20.52	20.73
3451	NASDAQ	CCEP	Thu, Mar 23, 2006	20.78	20.82	20.63	20.79
3450	NASDAQ	CCEP	Wed, Mar 22, 2006	20.77	20.93	20.71	20.86
3449	NASDAQ	CCEP	Tue, Mar 21, 2006	20.66	20.86	20.52	20.75
3448	NASDAQ	CCEP	Mon, Mar 20, 2006	20.73	20.78	20.53	20.72
3447	NASDAQ	CCEP	Fri, Mar 17, 2006	20.80	20.85	20.69	20.76
3446	NASDAQ	CCEP	Thu, Mar 16, 2006	20.73	20.89	20.57	20.69
3445	NASDAQ	CCEP	Wed, Mar 15, 2006	20.21	20.31	19.98	20.23
3444	NASDAQ	CCEP	Tue, Mar 14, 2006	20.14	20.36	20.07	20.32
3443	NASDAQ	CCEP	Mon, Mar 13, 2006	20.21	20.35	20.09	20.20
3442	NASDAQ	CCEP	Fri, Mar 10, 2006	19.96	20.23	19.95	20.22
3441	NASDAQ	CCEP	Thu, Mar 9, 2006	19.85	20.00	19.74	19.90
3440	NASDAQ	CCEP	Wed, Mar 8, 2006	19.80	20.00	19.74	19.89
3439	NASDAQ	CCEP	Tue, Mar 7, 2006	19.59	19.79	19.56	19.79
3438	NASDAQ	CCEP	Mon, Mar 6, 2006	19.48	19.87	19.48	19.60
3437	NASDAQ	CCEP	Fri, Mar 3, 2006	19.38	19.69	19.29	19.53
3436	NASDAQ	CCEP	Thu, Mar 2, 2006	19.82	19.82	19.46	19.47
3435	NASDAQ	CCEP	Wed, Mar 1, 2006	19.70	20.09	19.70	19.95
3434	NASDAQ	CCEP	Tue, Feb 28, 2006	19.66	19.73	19.57	19.65
3433	NASDAQ	CCEP	Mon, Feb 27, 2006	19.65	19.79	19.56	19.75
3432	NASDAQ	CCEP	Fri, Feb 24, 2006	19.63	19.74	19.52	19.58
3431	NASDAQ	CCEP	Thu, Feb 23, 2006	19.62	19.69	19.50	19.65
3430	NASDAQ	CCEP	Wed, Feb 22, 2006	19.75	19.77	19.58	19.62
3429	NASDAQ	CCEP	Tue, Feb 21, 2006	19.58	19.79	19.56	19.68
3428	NASDAQ	CCEP	Fri, Feb 17, 2006	19.63	19.71	19.32	19.60
3427	NASDAQ	CCEP	Thu, Feb 16, 2006	19.62	19.78	19.60	19.69
3426	NASDAQ	CCEP	Wed, Feb 15, 2006	19.81	19.81	19.58	19.65
3425	NASDAQ	CCEP	Tue, Feb 14, 2006	19.65	19.82	19.53	19.76
3424	NASDAQ	CCEP	Mon, Feb 13, 2006	19.75	19.79	19.46	19.64
3423	NASDAQ	CCEP	Fri, Feb 10, 2006	19.95	20.08	19.65	19.79
3422	NASDAQ	CCEP	Thu, Feb 9, 2006	19.80	20.32	19.80	20.09
3421	NASDAQ	CCEP	Wed, Feb 8, 2006	19.33	19.54	19.31	19.46
3420	NASDAQ	CCEP	Tue, Feb 7, 2006	19.36	19.46	19.17	19.39
3419	NASDAQ	CCEP	Mon, Feb 6, 2006	19.25	19.45	19.20	19.34
3418	NASDAQ	CCEP	Fri, Feb 3, 2006	19.55	19.67	19.15	19.23
3417	NASDAQ	CCEP	Thu, Feb 2, 2006	19.75	19.76	19.53	19.57
3416	NASDAQ	CCEP	Wed, Feb 1, 2006	19.62	19.92	19.62	19.72
3415	NASDAQ	CCEP	Tue, Jan 31, 2006	19.95	20.09	19.70	19.74
3414	NASDAQ	CCEP	Mon, Jan 30, 2006	19.75	19.99	19.71	19.91
3413	NASDAQ	CCEP	Fri, Jan 27, 2006	19.03	19.38	18.96	19.36
3412	NASDAQ	CCEP	Thu, Jan 26, 2006	19.10	19.30	19.05	19.10
3411	NASDAQ	CCEP	Wed, Jan 25, 2006	19.30	19.31	18.94	18.98
3410	NASDAQ	CCEP	Tue, Jan 24, 2006	19.20	19.31	19.16	19.19
3409	NASDAQ	CCEP	Mon, Jan 23, 2006	19.18	19.24	19.07	19.12
3408	NASDAQ	CCEP	Fri, Jan 20, 2006	19.10	19.23	19.01	19.10
3407	NASDAQ	CCEP	Thu, Jan 19, 2006	19.17	19.22	19.01	19.09
3406	NASDAQ	CCEP	Wed, Jan 18, 2006	19.44	19.49	19.06	19.19
3405	NASDAQ	CCEP	Tue, Jan 17, 2006	19.48	19.48	19.30	19.45
3404	NASDAQ	CCEP	Fri, Jan 13, 2006	19.46	19.50	19.39	19.47
3403	NASDAQ	CCEP	Thu, Jan 12, 2006	19.26	19.44	19.26	19.39
3402	NASDAQ	CCEP	Wed, Jan 11, 2006	19.50	19.55	19.43	19.51
3401	NASDAQ	CCEP	Tue, Jan 10, 2006	19.35	19.54	19.30	19.47
3400	NASDAQ	CCEP	Mon, Jan 9, 2006	19.41	19.47	19.13	19.31
3399	NASDAQ	CCEP	Fri, Jan 6, 2006	19.41	19.64	19.34	19.49
3398	NASDAQ	CCEP	Thu, Jan 5, 2006	19.20	19.36	19.18	19.35
3397	NASDAQ	CCEP	Wed, Jan 4, 2006	19.32	19.36	19.13	19.18
3396	NASDAQ	CCEP	Tue, Jan 3, 2006	19.26	19.37	19.00	19.27
3395	NASDAQ	CCEP	Fri, Dec 30, 2005	19.17	19.22	19.02	19.17
3394	NASDAQ	CCEP	Thu, Dec 29, 2005	19.16	19.31	19.10	19.28
3393	NASDAQ	CCEP	Wed, Dec 28, 2005	19.39	19.41	19.01	19.13
3392	NASDAQ	CCEP	Tue, Dec 27, 2005	19.51	19.63	19.32	19.38
3391	NASDAQ	CCEP	Fri, Dec 23, 2005	19.59	19.65	19.47	19.53
3390	NASDAQ	CCEP	Thu, Dec 22, 2005	19.58	19.66	19.45	19.54
3389	NASDAQ	CCEP	Wed, Dec 21, 2005	19.68	19.70	19.40	19.50
3388	NASDAQ	CCEP	Tue, Dec 20, 2005	19.75	19.80	19.57	19.61
3387	NASDAQ	CCEP	Mon, Dec 19, 2005	19.01	20.10	19.01	19.80
3386	NASDAQ	CCEP	Fri, Dec 16, 2005	20.53	20.53	19.86	19.90
3385	NASDAQ	CCEP	Thu, Dec 15, 2005	19.50	19.95	19.15	19.90
3384	NASDAQ	CCEP	Wed, Dec 14, 2005	20.11	20.11	19.67	19.95
3383	NASDAQ	CCEP	Tue, Dec 13, 2005	20.09	20.31	19.95	20.11
3382	NASDAQ	CCEP	Mon, Dec 12, 2005	20.19	20.30	20.06	20.18
3381	NASDAQ	CCEP	Fri, Dec 9, 2005	20.07	20.38	19.92	20.19
3380	NASDAQ	CCEP	Thu, Dec 8, 2005	19.75	20.15	19.59	19.98
3379	NASDAQ	CCEP	Wed, Dec 7, 2005	20.06	20.06	19.65	19.72
3378	NASDAQ	CCEP	Tue, Dec 6, 2005	20.20	20.22	19.97	19.98
3377	NASDAQ	CCEP	Mon, Dec 5, 2005	19.67	20.33	19.65	20.15
3376	NASDAQ	CCEP	Fri, Dec 2, 2005	19.83	19.92	19.72	19.77
3375	NASDAQ	CCEP	Thu, Dec 1, 2005	19.45	20.07	19.45	20.02
3374	NASDAQ	CCEP	Wed, Nov 30, 2005	19.35	19.47	19.21	19.22
3373	NASDAQ	CCEP	Tue, Nov 29, 2005	19.39	19.61	19.32	19.53
3372	NASDAQ	CCEP	Mon, Nov 28, 2005	19.46	19.57	19.40	19.47
3371	NASDAQ	CCEP	Fri, Nov 25, 2005	19.60	19.62	19.38	19.53
3370	NASDAQ	CCEP	Wed, Nov 23, 2005	19.00	19.68	18.95	19.55
3369	NASDAQ	CCEP	Tue, Nov 22, 2005	18.83	19.03	18.82	19.00
3368	NASDAQ	CCEP	Mon, Nov 21, 2005	18.95	19.07	18.94	18.95
3367	NASDAQ	CCEP	Fri, Nov 18, 2005	19.05	19.06	18.80	19.04
3366	NASDAQ	CCEP	Thu, Nov 17, 2005	18.77	18.90	18.71	18.87
3365	NASDAQ	CCEP	Wed, Nov 16, 2005	18.67	18.93	18.66	18.78
3364	NASDAQ	CCEP	Tue, Nov 15, 2005	18.92	18.98	18.65	18.69
3363	NASDAQ	CCEP	Mon, Nov 14, 2005	18.92	18.99	18.80	18.89
3362	NASDAQ	CCEP	Fri, Nov 11, 2005	18.82	19.04	18.72	18.98
3361	NASDAQ	CCEP	Thu, Nov 10, 2005	18.69	19.10	18.63	18.91
3360	NASDAQ	CCEP	Wed, Nov 9, 2005	18.60	18.71	18.52	18.65
3359	NASDAQ	CCEP	Tue, Nov 8, 2005	18.60	18.76	18.56	18.62
3358	NASDAQ	CCEP	Mon, Nov 7, 2005	18.66	18.81	18.65	18.70
3357	NASDAQ	CCEP	Fri, Nov 4, 2005	18.72	18.81	18.57	18.71
3356	NASDAQ	CCEP	Thu, Nov 3, 2005	18.90	18.95	18.69	18.75
3355	NASDAQ	CCEP	Wed, Nov 2, 2005	18.95	19.10	18.93	18.94
3354	NASDAQ	CCEP	Tue, Nov 1, 2005	18.87	19.12	18.83	18.95
3353	NASDAQ	CCEP	Mon, Oct 31, 2005	18.93	18.99	18.84	18.90
3352	NASDAQ	CCEP	Fri, Oct 28, 2005	18.90	19.06	18.81	18.91
3351	NASDAQ	CCEP	Thu, Oct 27, 2005	19.08	19.21	18.68	18.86
3350	NASDAQ	CCEP	Wed, Oct 26, 2005	19.55	19.66	19.25	19.45
3349	NASDAQ	CCEP	Tue, Oct 25, 2005	19.79	19.95	19.55	19.76
3348	NASDAQ	CCEP	Mon, Oct 24, 2005	19.60	19.94	19.58	19.90
3347	NASDAQ	CCEP	Fri, Oct 21, 2005	19.56	19.66	19.32	19.51
3346	NASDAQ	CCEP	Thu, Oct 20, 2005	19.79	19.90	19.52	19.57
3345	NASDAQ	CCEP	Wed, Oct 19, 2005	19.66	19.87	19.40	19.79
3344	NASDAQ	CCEP	Tue, Oct 18, 2005	19.26	19.81	19.25	19.76
3343	NASDAQ	CCEP	Mon, Oct 17, 2005	19.10	19.44	19.09	19.36
3342	NASDAQ	CCEP	Fri, Oct 14, 2005	19.16	19.22	19.01	19.15
3341	NASDAQ	CCEP	Thu, Oct 13, 2005	19.10	19.25	19.02	19.18
3340	NASDAQ	CCEP	Wed, Oct 12, 2005	19.17	19.45	19.12	19.17
3339	NASDAQ	CCEP	Tue, Oct 11, 2005	19.30	19.40	19.18	19.22
3338	NASDAQ	CCEP	Mon, Oct 10, 2005	19.68	19.68	19.28	19.31
3337	NASDAQ	CCEP	Fri, Oct 7, 2005	19.65	19.70	19.46	19.68
3336	NASDAQ	CCEP	Thu, Oct 6, 2005	19.47	19.58	19.42	19.55
3335	NASDAQ	CCEP	Wed, Oct 5, 2005	19.50	19.65	19.42	19.50
3334	NASDAQ	CCEP	Tue, Oct 4, 2005	19.51	19.60	19.47	19.51
3333	NASDAQ	CCEP	Mon, Oct 3, 2005	19.55	19.60	19.42	19.51
3332	NASDAQ	CCEP	Fri, Sep 30, 2005	19.42	19.54	19.37	19.50
3331	NASDAQ	CCEP	Thu, Sep 29, 2005	19.33	19.43	19.05	19.38
3330	NASDAQ	CCEP	Wed, Sep 28, 2005	19.44	19.48	19.26	19.42
3329	NASDAQ	CCEP	Tue, Sep 27, 2005	19.30	19.47	19.21	19.36
3328	NASDAQ	CCEP	Mon, Sep 26, 2005	19.30	19.44	19.25	19.36
3327	NASDAQ	CCEP	Fri, Sep 23, 2005	19.23	19.28	19.14	19.14
3326	NASDAQ	CCEP	Thu, Sep 22, 2005	19.16	19.22	19.06	19.20
3325	NASDAQ	CCEP	Wed, Sep 21, 2005	19.06	19.19	19.01	19.11
3324	NASDAQ	CCEP	Tue, Sep 20, 2005	19.10	19.18	19.01	19.13
3323	NASDAQ	CCEP	Mon, Sep 19, 2005	19.48	19.54	19.32	19.44
3322	NASDAQ	CCEP	Fri, Sep 16, 2005	19.77	19.91	19.47	19.52
3321	NASDAQ	CCEP	Thu, Sep 15, 2005	19.50	19.78	19.44	19.64
3320	NASDAQ	CCEP	Wed, Sep 14, 2005	19.75	19.85	19.45	19.46
3319	NASDAQ	CCEP	Tue, Sep 13, 2005	19.97	20.05	19.66	19.66
3318	NASDAQ	CCEP	Mon, Sep 12, 2005	19.60	20.16	19.60	20.10
3317	NASDAQ	CCEP	Fri, Sep 9, 2005	19.73	20.10	19.45	19.65
3316	NASDAQ	CCEP	Thu, Sep 8, 2005	20.52	20.67	19.97	19.99
3315	NASDAQ	CCEP	Wed, Sep 7, 2005	22.15	22.17	22.05	22.10
3314	NASDAQ	CCEP	Tue, Sep 6, 2005	22.05	22.25	22.01	22.17
3313	NASDAQ	CCEP	Fri, Sep 2, 2005	22.21	22.29	21.94	21.96
3312	NASDAQ	CCEP	Thu, Sep 1, 2005	22.29	22.41	22.20	22.27
3311	NASDAQ	CCEP	Wed, Aug 31, 2005	22.26	22.36	22.00	22.35
3310	NASDAQ	CCEP	Tue, Aug 30, 2005	22.28	22.39	22.13	22.28
3309	NASDAQ	CCEP	Mon, Aug 29, 2005	21.85	22.49	21.83	22.41
3308	NASDAQ	CCEP	Fri, Aug 26, 2005	22.23	22.23	22.00	22.00
3307	NASDAQ	CCEP	Thu, Aug 25, 2005	22.15	22.26	22.04	22.18
3306	NASDAQ	CCEP	Wed, Aug 24, 2005	22.19	22.30	22.10	22.17
3305	NASDAQ	CCEP	Tue, Aug 23, 2005	22.66	22.67	22.17	22.17
3304	NASDAQ	CCEP	Mon, Aug 22, 2005	22.76	22.78	22.46	22.60
3303	NASDAQ	CCEP	Fri, Aug 19, 2005	22.79	22.80	22.62	22.65
3302	NASDAQ	CCEP	Thu, Aug 18, 2005	22.90	23.00	22.64	22.68
3301	NASDAQ	CCEP	Wed, Aug 17, 2005	23.07	23.09	22.90	23.00
3300	NASDAQ	CCEP	Tue, Aug 16, 2005	22.89	23.07	22.70	23.05
3299	NASDAQ	CCEP	Mon, Aug 15, 2005	23.05	23.09	22.79	22.88
3298	NASDAQ	CCEP	Fri, Aug 12, 2005	23.00	23.20	22.76	23.10
3297	NASDAQ	CCEP	Thu, Aug 11, 2005	23.10	23.14	22.75	23.12
3296	NASDAQ	CCEP	Wed, Aug 10, 2005	23.05	23.47	23.05	23.20
3295	NASDAQ	CCEP	Tue, Aug 9, 2005	23.13	23.21	22.95	23.05
3294	NASDAQ	CCEP	Mon, Aug 8, 2005	23.25	23.27	22.52	23.06
3293	NASDAQ	CCEP	Fri, Aug 5, 2005	23.43	23.44	23.04	23.18
3292	NASDAQ	CCEP	Thu, Aug 4, 2005	23.63	23.67	23.35	23.49
3291	NASDAQ	CCEP	Wed, Aug 3, 2005	23.65	23.75	23.45	23.74
3290	NASDAQ	CCEP	Tue, Aug 2, 2005	23.70	23.72	23.32	23.65
3289	NASDAQ	CCEP	Mon, Aug 1, 2005	23.62	23.90	23.59	23.72
3288	NASDAQ	CCEP	Fri, Jul 29, 2005	23.56	23.92	23.48	23.50
3287	NASDAQ	CCEP	Thu, Jul 28, 2005	23.28	23.90	23.27	23.60
3286	NASDAQ	CCEP	Wed, Jul 27, 2005	22.95	23.19	22.73	22.96
3285	NASDAQ	CCEP	Tue, Jul 26, 2005	22.37	22.81	22.27	22.75
3284	NASDAQ	CCEP	Mon, Jul 25, 2005	22.74	22.80	22.34	22.41
3283	NASDAQ	CCEP	Fri, Jul 22, 2005	22.84	22.88	22.62	22.74
3282	NASDAQ	CCEP	Thu, Jul 21, 2005	22.80	23.05	22.70	22.91
3281	NASDAQ	CCEP	Wed, Jul 20, 2005	22.80	22.84	22.51	22.72
3280	NASDAQ	CCEP	Tue, Jul 19, 2005	22.30	22.99	22.30	22.88
3279	NASDAQ	CCEP	Mon, Jul 18, 2005	22.05	22.12	21.90	21.96
3278	NASDAQ	CCEP	Fri, Jul 15, 2005	22.04	22.14	21.86	22.00
3277	NASDAQ	CCEP	Thu, Jul 14, 2005	21.92	22.19	21.90	22.09
3276	NASDAQ	CCEP	Wed, Jul 13, 2005	21.96	22.05	21.78	21.98
3275	NASDAQ	CCEP	Tue, Jul 12, 2005	22.00	22.21	21.50	21.96
3274	NASDAQ	CCEP	Mon, Jul 11, 2005	22.03	22.09	21.85	21.90
3273	NASDAQ	CCEP	Fri, Jul 8, 2005	21.92	22.18	21.82	22.08
3272	NASDAQ	CCEP	Thu, Jul 7, 2005	21.58	21.95	21.54	21.84
3271	NASDAQ	CCEP	Wed, Jul 6, 2005	22.00	22.03	21.64	21.65
3270	NASDAQ	CCEP	Tue, Jul 5, 2005	22.06	22.16	21.85	21.97
3269	NASDAQ	CCEP	Fri, Jul 1, 2005	22.06	22.15	21.99	22.06
3268	NASDAQ	CCEP	Thu, Jun 30, 2005	22.25	22.56	22.00	22.01
3267	NASDAQ	CCEP	Wed, Jun 29, 2005	22.50	22.50	22.18	22.22
3266	NASDAQ	CCEP	Tue, Jun 28, 2005	22.76	22.81	22.47	22.52
3265	NASDAQ	CCEP	Mon, Jun 27, 2005	22.45	22.73	22.34	22.67
3264	NASDAQ	CCEP	Fri, Jun 24, 2005	22.74	22.79	22.27	22.38
3263	NASDAQ	CCEP	Thu, Jun 23, 2005	22.43	22.75	22.40	22.64
3262	NASDAQ	CCEP	Wed, Jun 22, 2005	22.50	22.55	22.11	22.35
3261	NASDAQ	CCEP	Tue, Jun 21, 2005	22.12	22.21	21.99	22.02
3260	NASDAQ	CCEP	Mon, Jun 20, 2005	22.38	22.44	22.17	22.20
3259	NASDAQ	CCEP	Fri, Jun 17, 2005	22.50	22.50	22.00	22.39
3258	NASDAQ	CCEP	Thu, Jun 16, 2005	22.19	22.35	22.02	22.29
3257	NASDAQ	CCEP	Wed, Jun 15, 2005	22.28	22.30	21.92	22.20
3256	NASDAQ	CCEP	Tue, Jun 14, 2005	22.30	22.47	22.15	22.20
3255	NASDAQ	CCEP	Mon, Jun 13, 2005	22.28	22.50	22.21	22.32
3254	NASDAQ	CCEP	Fri, Jun 10, 2005	22.09	22.34	22.07	22.27
3253	NASDAQ	CCEP	Thu, Jun 9, 2005	21.83	22.06	21.66	21.91
3252	NASDAQ	CCEP	Wed, Jun 8, 2005	21.94	21.99	21.65	21.75
3251	NASDAQ	CCEP	Tue, Jun 7, 2005	21.86	22.00	21.78	21.92
3250	NASDAQ	CCEP	Mon, Jun 6, 2005	21.75	21.82	21.63	21.76
3249	NASDAQ	CCEP	Fri, Jun 3, 2005	21.70	22.00	21.69	21.82
3248	NASDAQ	CCEP	Thu, Jun 2, 2005	21.70	21.84	21.30	21.80
3247	NASDAQ	CCEP	Wed, Jun 1, 2005	21.92	22.00	21.66	21.81
3246	NASDAQ	CCEP	Tue, May 31, 2005	22.10	22.10	21.78	21.88
3245	NASDAQ	CCEP	Fri, May 27, 2005	22.05	22.13	21.95	22.05
3244	NASDAQ	CCEP	Thu, May 26, 2005	22.10	22.30	21.90	22.05
3243	NASDAQ	CCEP	Wed, May 25, 2005	21.92	22.22	21.85	22.14
3242	NASDAQ	CCEP	Tue, May 24, 2005	21.73	22.16	21.73	22.02
3241	NASDAQ	CCEP	Mon, May 23, 2005	21.54	21.94	21.51	21.87
3240	NASDAQ	CCEP	Fri, May 20, 2005	21.66	21.70	21.41	21.59
3239	NASDAQ	CCEP	Thu, May 19, 2005	21.45	21.74	20.99	21.65
3238	NASDAQ	CCEP	Wed, May 18, 2005	21.11	21.36	21.07	21.35
3237	NASDAQ	CCEP	Tue, May 17, 2005	21.03	21.11	20.79	21.08
3236	NASDAQ	CCEP	Mon, May 16, 2005	21.06	21.30	20.95	21.16
3235	NASDAQ	CCEP	Fri, May 13, 2005	21.15	21.16	20.81	21.02
3234	NASDAQ	CCEP	Thu, May 12, 2005	21.36	21.55	21.10	21.19
3233	NASDAQ	CCEP	Wed, May 11, 2005	21.21	21.28	21.03	21.26
3232	NASDAQ	CCEP	Tue, May 10, 2005	20.96	21.30	20.80	21.11
3231	NASDAQ	CCEP	Mon, May 9, 2005	20.66	21.16	20.59	21.10
3230	NASDAQ	CCEP	Fri, May 6, 2005	20.64	21.13	20.63	20.80
3229	NASDAQ	CCEP	Thu, May 5, 2005	20.52	20.70	20.32	20.65
3228	NASDAQ	CCEP	Wed, May 4, 2005	20.24	20.51	20.07	20.45
3227	NASDAQ	CCEP	Tue, May 3, 2005	20.27	20.32	19.86	20.13
3226	NASDAQ	CCEP	Mon, May 2, 2005	20.50	20.60	20.23	20.37
3225	NASDAQ	CCEP	Fri, Apr 29, 2005	20.32	20.33	19.98	20.30
3224	NASDAQ	CCEP	Thu, Apr 28, 2005	19.70	20.59	19.70	20.32
3223	NASDAQ	CCEP	Wed, Apr 27, 2005	19.63	19.80	19.10	19.58
3222	NASDAQ	CCEP	Tue, Apr 26, 2005	19.77	20.01	19.76	19.76
3221	NASDAQ	CCEP	Mon, Apr 25, 2005	19.68	19.99	19.52	19.87
3220	NASDAQ	CCEP	Fri, Apr 22, 2005	19.71	19.91	19.50	19.58
3219	NASDAQ	CCEP	Thu, Apr 21, 2005	19.94	20.01	19.67	19.70
3218	NASDAQ	CCEP	Wed, Apr 20, 2005	20.10	20.50	19.71	19.74
3217	NASDAQ	CCEP	Tue, Apr 19, 2005	20.32	20.40	20.00	20.13
3216	NASDAQ	CCEP	Mon, Apr 18, 2005	20.19	20.35	20.04	20.08
3215	NASDAQ	CCEP	Fri, Apr 15, 2005	20.71	20.75	20.11	20.16
3214	NASDAQ	CCEP	Thu, Apr 14, 2005	20.78	20.84	20.62	20.71
3213	NASDAQ	CCEP	Wed, Apr 13, 2005	21.05	21.05	20.48	20.70
3212	NASDAQ	CCEP	Tue, Apr 12, 2005	20.31	21.19	20.31	21.05
3211	NASDAQ	CCEP	Mon, Apr 11, 2005	20.36	20.36	20.08	20.25
3210	NASDAQ	CCEP	Fri, Apr 8, 2005	20.47	20.59	20.25	20.32
3209	NASDAQ	CCEP	Thu, Apr 7, 2005	20.50	20.63	20.35	20.46
3208	NASDAQ	CCEP	Wed, Apr 6, 2005	20.71	20.76	20.45	20.50
3207	NASDAQ	CCEP	Tue, Apr 5, 2005	20.55	20.72	20.43	20.61
3206	NASDAQ	CCEP	Mon, Apr 4, 2005	20.42	20.66	20.31	20.59
3205	NASDAQ	CCEP	Fri, Apr 1, 2005	20.56	20.72	20.32	20.49
3204	NASDAQ	CCEP	Thu, Mar 31, 2005	20.73	20.88	20.42	20.52
3203	NASDAQ	CCEP	Wed, Mar 30, 2005	20.60	20.78	20.55	20.68
3202	NASDAQ	CCEP	Tue, Mar 29, 2005	20.71	20.84	20.46	20.49
3201	NASDAQ	CCEP	Mon, Mar 28, 2005	20.63	20.83	20.40	20.59
3200	NASDAQ	CCEP	Thu, Mar 24, 2005	20.38	20.70	20.22	20.52
3199	NASDAQ	CCEP	Wed, Mar 23, 2005	20.67	20.84	20.23	20.39
3198	NASDAQ	CCEP	Tue, Mar 22, 2005	20.91	21.07	20.63	20.66
3197	NASDAQ	CCEP	Mon, Mar 21, 2005	21.20	21.38	20.95	20.97
3196	NASDAQ	CCEP	Fri, Mar 18, 2005	20.99	21.31	20.77	20.99
3195	NASDAQ	CCEP	Thu, Mar 17, 2005	20.65	21.02	20.64	20.92
3194	NASDAQ	CCEP	Wed, Mar 16, 2005	20.86	21.00	20.61	20.64
3193	NASDAQ	CCEP	Tue, Mar 15, 2005	21.05	21.20	20.92	20.92
3192	NASDAQ	CCEP	Mon, Mar 14, 2005	20.92	21.29	20.88	21.05
3191	NASDAQ	CCEP	Fri, Mar 11, 2005	21.04	21.08	20.75	20.83
3190	NASDAQ	CCEP	Thu, Mar 10, 2005	21.28	21.38	21.03	21.11
3189	NASDAQ	CCEP	Wed, Mar 9, 2005	21.05	21.32	21.03	21.21
3188	NASDAQ	CCEP	Tue, Mar 8, 2005	21.75	21.82	21.13	21.18
3187	NASDAQ	CCEP	Mon, Mar 7, 2005	21.87	21.90	21.70	21.74
3186	NASDAQ	CCEP	Fri, Mar 4, 2005	21.76	21.94	21.70	21.86
3185	NASDAQ	CCEP	Thu, Mar 3, 2005	21.89	21.89	21.61	21.75
3184	NASDAQ	CCEP	Wed, Mar 2, 2005	21.65	21.97	21.50	21.77
3183	NASDAQ	CCEP	Tue, Mar 1, 2005	21.52	21.90	21.40	21.76
3182	NASDAQ	CCEP	Mon, Feb 28, 2005	21.19	21.36	21.04	21.35
3181	NASDAQ	CCEP	Fri, Feb 25, 2005	21.20	21.37	21.11	21.30
3180	NASDAQ	CCEP	Thu, Feb 24, 2005	21.00	21.32	20.63	21.24
3179	NASDAQ	CCEP	Wed, Feb 23, 2005	21.21	21.33	20.91	21.05
3178	NASDAQ	CCEP	Tue, Feb 22, 2005	21.75	21.76	21.20	21.21
3177	NASDAQ	CCEP	Fri, Feb 18, 2005	22.12	22.12	21.77	21.83
3176	NASDAQ	CCEP	Thu, Feb 17, 2005	22.05	22.95	21.60	22.12
3175	NASDAQ	CCEP	Wed, Feb 16, 2005	23.00	23.35	22.82	23.00
3174	NASDAQ	CCEP	Tue, Feb 15, 2005	22.48	22.49	22.20	22.43
3173	NASDAQ	CCEP	Mon, Feb 14, 2005	22.88	22.89	21.93	22.55
3172	NASDAQ	CCEP	Fri, Feb 11, 2005	22.90	23.11	22.76	23.11
3171	NASDAQ	CCEP	Thu, Feb 10, 2005	22.96	23.10	22.80	22.90
3170	NASDAQ	CCEP	Wed, Feb 9, 2005	23.20	23.28	22.76	23.05
3169	NASDAQ	CCEP	Tue, Feb 8, 2005	22.95	23.19	22.93	23.15
3168	NASDAQ	CCEP	Mon, Feb 7, 2005	23.06	23.15	22.80	23.09
3167	NASDAQ	CCEP	Fri, Feb 4, 2005	22.70	23.36	22.60	23.05
3166	NASDAQ	CCEP	Thu, Feb 3, 2005	22.37	22.70	22.24	22.70
3165	NASDAQ	CCEP	Wed, Feb 2, 2005	21.86	22.37	21.77	22.36
3164	NASDAQ	CCEP	Tue, Feb 1, 2005	21.92	21.97	21.66	21.90
3163	NASDAQ	CCEP	Mon, Jan 31, 2005	22.00	22.04	21.77	21.95
3162	NASDAQ	CCEP	Fri, Jan 28, 2005	21.83	21.87	21.35	21.70
3161	NASDAQ	CCEP	Thu, Jan 27, 2005	21.52	21.93	21.34	21.83
3160	NASDAQ	CCEP	Wed, Jan 26, 2005	21.53	21.60	21.18	21.52
3159	NASDAQ	CCEP	Tue, Jan 25, 2005	21.22	21.72	21.19	21.55
3158	NASDAQ	CCEP	Mon, Jan 24, 2005	21.48	21.58	21.18	21.18
3157	NASDAQ	CCEP	Fri, Jan 21, 2005	20.97	21.50	20.93	21.45
3156	NASDAQ	CCEP	Thu, Jan 20, 2005	20.60	20.84	20.50	20.76
3155	NASDAQ	CCEP	Wed, Jan 19, 2005	20.90	20.90	20.66	20.68
3154	NASDAQ	CCEP	Tue, Jan 18, 2005	20.44	20.86	20.32	20.76
3153	NASDAQ	CCEP	Fri, Jan 14, 2005	20.68	20.71	20.30	20.54
3152	NASDAQ	CCEP	Thu, Jan 13, 2005	20.85	20.90	20.52	20.58
3151	NASDAQ	CCEP	Wed, Jan 12, 2005	20.83	20.95	20.67	20.89
3150	NASDAQ	CCEP	Tue, Jan 11, 2005	20.84	20.93	20.58	20.84
3149	NASDAQ	CCEP	Mon, Jan 10, 2005	20.73	21.04	20.45	20.93
3148	NASDAQ	CCEP	Fri, Jan 7, 2005	20.89	21.01	20.67	20.71
3147	NASDAQ	CCEP	Thu, Jan 6, 2005	20.52	21.04	20.41	20.94
3146	NASDAQ	CCEP	Wed, Jan 5, 2005	20.86	20.92	20.64	20.65
3145	NASDAQ	CCEP	Tue, Jan 4, 2005	20.89	21.15	20.68	20.80
3144	NASDAQ	CCEP	Mon, Jan 3, 2005	21.03	21.13	20.85	20.97
3143	NASDAQ	CCEP	Fri, Dec 31, 2004	20.66	21.00	20.58	20.85
3142	NASDAQ	CCEP	Thu, Dec 30, 2004	20.61	20.79	20.53	20.73
3141	NASDAQ	CCEP	Wed, Dec 29, 2004	20.50	20.52	20.30	20.52
3140	NASDAQ	CCEP	Tue, Dec 28, 2004	20.63	20.63	20.36	20.45
3139	NASDAQ	CCEP	Mon, Dec 27, 2004	20.47	20.66	20.34	20.58
3138	NASDAQ	CCEP	Thu, Dec 23, 2004	20.44	20.44	20.19	20.33
3137	NASDAQ	CCEP	Wed, Dec 22, 2004	20.44	20.61	20.32	20.50
3136	NASDAQ	CCEP	Tue, Dec 21, 2004	20.55	20.55	20.33	20.41
3135	NASDAQ	CCEP	Mon, Dec 20, 2004	20.98	20.98	20.41	20.50
3134	NASDAQ	CCEP	Fri, Dec 17, 2004	21.05	21.22	20.87	20.88
3133	NASDAQ	CCEP	Thu, Dec 16, 2004	20.85	21.54	20.34	21.43
3132	NASDAQ	CCEP	Wed, Dec 15, 2004	20.85	21.09	20.69	21.09
3131	NASDAQ	CCEP	Tue, Dec 14, 2004	20.75	20.91	20.69	20.78
3130	NASDAQ	CCEP	Mon, Dec 13, 2004	20.91	20.95	20.53	20.63
3129	NASDAQ	CCEP	Fri, Dec 10, 2004	20.90	21.14	20.81	20.90
3128	NASDAQ	CCEP	Thu, Dec 9, 2004	20.82	21.02	20.62	20.99
3127	NASDAQ	CCEP	Wed, Dec 8, 2004	20.79	20.98	20.71	20.75
3126	NASDAQ	CCEP	Tue, Dec 7, 2004	21.13	21.23	20.86	20.86
3125	NASDAQ	CCEP	Mon, Dec 6, 2004	21.11	21.12	20.89	21.00
3124	NASDAQ	CCEP	Fri, Dec 3, 2004	21.08	21.48	21.03	21.29
3123	NASDAQ	CCEP	Thu, Dec 2, 2004	21.00	21.14	20.85	21.10
3122	NASDAQ	CCEP	Wed, Dec 1, 2004	20.95	21.00	20.70	20.95
3121	NASDAQ	CCEP	Tue, Nov 30, 2004	20.71	20.80	20.40	20.80
3120	NASDAQ	CCEP	Mon, Nov 29, 2004	20.80	20.84	20.39	20.70
3119	NASDAQ	CCEP	Fri, Nov 26, 2004	20.72	20.93	20.72	20.73
3118	NASDAQ	CCEP	Wed, Nov 24, 2004	20.76	20.88	20.66	20.77
3117	NASDAQ	CCEP	Tue, Nov 23, 2004	20.80	20.86	20.59	20.76
3116	NASDAQ	CCEP	Mon, Nov 22, 2004	20.80	20.90	20.64	20.75
3115	NASDAQ	CCEP	Fri, Nov 19, 2004	20.97	21.02	20.66	20.71
3114	NASDAQ	CCEP	Thu, Nov 18, 2004	21.32	21.33	20.75	20.97
3113	NASDAQ	CCEP	Wed, Nov 17, 2004	21.42	21.75	21.28	21.32
3112	NASDAQ	CCEP	Tue, Nov 16, 2004	21.45	21.64	21.29	21.44
3111	NASDAQ	CCEP	Mon, Nov 15, 2004	21.23	21.59	21.17	21.52
3110	NASDAQ	CCEP	Fri, Nov 12, 2004	21.57	21.57	20.85	21.20
3109	NASDAQ	CCEP	Thu, Nov 11, 2004	22.06	22.07	21.41	21.57
3108	NASDAQ	CCEP	Wed, Nov 10, 2004	22.01	22.18	21.73	22.11
3107	NASDAQ	CCEP	Tue, Nov 9, 2004	22.23	22.23	21.83	21.90
3106	NASDAQ	CCEP	Mon, Nov 8, 2004	22.03	22.08	21.83	21.95
3105	NASDAQ	CCEP	Fri, Nov 5, 2004	22.00	22.05	21.68	21.94
3104	NASDAQ	CCEP	Thu, Nov 4, 2004	21.43	21.89	21.19	21.89
3103	NASDAQ	CCEP	Wed, Nov 3, 2004	21.30	21.43	21.19	21.43
3102	NASDAQ	CCEP	Tue, Nov 2, 2004	20.86	21.34	20.81	21.10
3101	NASDAQ	CCEP	Mon, Nov 1, 2004	20.91	21.01	20.51	20.96
3100	NASDAQ	CCEP	Fri, Oct 29, 2004	20.65	20.95	20.16	20.91
3099	NASDAQ	CCEP	Thu, Oct 28, 2004	19.53	20.75	19.51	20.67
3098	NASDAQ	CCEP	Wed, Oct 27, 2004	18.62	18.99	18.46	18.89
3097	NASDAQ	CCEP	Tue, Oct 26, 2004	18.73	18.78	18.57	18.67
3096	NASDAQ	CCEP	Mon, Oct 25, 2004	18.84	18.89	18.60	18.82
3095	NASDAQ	CCEP	Fri, Oct 22, 2004	19.01	19.16	18.81	18.93
3094	NASDAQ	CCEP	Thu, Oct 21, 2004	18.80	19.03	18.67	18.93
3093	NASDAQ	CCEP	Wed, Oct 20, 2004	18.85	18.88	18.53	18.84
3092	NASDAQ	CCEP	Tue, Oct 19, 2004	19.10	19.10	18.86	18.94
3091	NASDAQ	CCEP	Mon, Oct 18, 2004	19.00	19.17	18.92	19.00
3090	NASDAQ	CCEP	Fri, Oct 15, 2004	19.20	19.20	18.92	19.00
3089	NASDAQ	CCEP	Thu, Oct 14, 2004	19.24	19.37	19.00	19.06
3088	NASDAQ	CCEP	Wed, Oct 13, 2004	19.34	19.37	19.09	19.21
3087	NASDAQ	CCEP	Tue, Oct 12, 2004	19.40	19.46	19.13	19.32
3086	NASDAQ	CCEP	Mon, Oct 11, 2004	19.40	19.47	19.26	19.40
3085	NASDAQ	CCEP	Fri, Oct 8, 2004	19.37	19.58	19.26	19.42
3084	NASDAQ	CCEP	Thu, Oct 7, 2004	19.58	19.58	19.29	19.37
3083	NASDAQ	CCEP	Wed, Oct 6, 2004	19.45	19.57	19.31	19.40
3082	NASDAQ	CCEP	Tue, Oct 5, 2004	19.35	19.60	19.32	19.44
3081	NASDAQ	CCEP	Mon, Oct 4, 2004	19.40	19.69	19.33	19.50
3080	NASDAQ	CCEP	Fri, Oct 1, 2004	18.85	19.45	18.81	19.36
3079	NASDAQ	CCEP	Thu, Sep 30, 2004	18.82	19.21	18.45	18.90
3078	NASDAQ	CCEP	Wed, Sep 29, 2004	18.99	19.16	18.72	19.07
3077	NASDAQ	CCEP	Tue, Sep 28, 2004	19.05	19.24	18.81	18.96
3076	NASDAQ	CCEP	Mon, Sep 27, 2004	19.23	19.23	18.97	19.04
3075	NASDAQ	CCEP	Fri, Sep 24, 2004	19.05	19.32	18.97	19.23
3074	NASDAQ	CCEP	Thu, Sep 23, 2004	19.18	19.28	18.91	19.05
3073	NASDAQ	CCEP	Wed, Sep 22, 2004	19.18	19.41	19.00	19.11
3072	NASDAQ	CCEP	Tue, Sep 21, 2004	18.88	19.36	18.78	19.30
3071	NASDAQ	CCEP	Mon, Sep 20, 2004	18.95	19.06	18.62	18.87
3070	NASDAQ	CCEP	Fri, Sep 17, 2004	18.62	19.08	18.58	18.95
3069	NASDAQ	CCEP	Thu, Sep 16, 2004	19.04	19.18	18.59	18.62
3068	NASDAQ	CCEP	Wed, Sep 15, 2004	19.73	19.73	18.95	19.08
3067	NASDAQ	CCEP	Tue, Sep 14, 2004	19.35	19.64	19.26	19.52
3066	NASDAQ	CCEP	Mon, Sep 13, 2004	19.30	19.64	19.19	19.28
3065	NASDAQ	CCEP	Fri, Sep 10, 2004	18.96	19.41	18.96	19.30
3064	NASDAQ	CCEP	Thu, Sep 9, 2004	20.40	20.40	19.37	19.50
3063	NASDAQ	CCEP	Wed, Sep 8, 2004	19.40	19.70	19.37	19.48
3062	NASDAQ	CCEP	Tue, Sep 7, 2004	20.65	20.85	20.52	20.59
3061	NASDAQ	CCEP	Fri, Sep 3, 2004	20.43	20.70	20.39	20.48
3060	NASDAQ	CCEP	Thu, Sep 2, 2004	20.28	20.58	20.17	20.45
3059	NASDAQ	CCEP	Wed, Sep 1, 2004	20.65	20.67	20.22	20.43
3058	NASDAQ	CCEP	Tue, Aug 31, 2004	20.31	20.69	20.20	20.65
3057	NASDAQ	CCEP	Mon, Aug 30, 2004	20.55	20.55	20.23	20.28
3056	NASDAQ	CCEP	Fri, Aug 27, 2004	20.50	20.62	20.44	20.51
3055	NASDAQ	CCEP	Thu, Aug 26, 2004	20.53	20.58	20.30	20.50
3054	NASDAQ	CCEP	Wed, Aug 25, 2004	20.06	20.60	19.93	20.45
3053	NASDAQ	CCEP	Tue, Aug 24, 2004	20.00	20.29	19.95	20.06
3052	NASDAQ	CCEP	Mon, Aug 23, 2004	20.08	20.43	19.91	20.00
3051	NASDAQ	CCEP	Fri, Aug 20, 2004	20.17	20.27	19.98	20.08
3050	NASDAQ	CCEP	Thu, Aug 19, 2004	20.34	20.48	20.03	20.22
3049	NASDAQ	CCEP	Wed, Aug 18, 2004	20.32	20.54	20.16	20.42
3048	NASDAQ	CCEP	Tue, Aug 17, 2004	20.32	20.60	20.29	20.37
3047	NASDAQ	CCEP	Mon, Aug 16, 2004	20.23	20.54	20.06	20.36
3046	NASDAQ	CCEP	Fri, Aug 13, 2004	20.16	20.46	20.02	20.19
3045	NASDAQ	CCEP	Thu, Aug 12, 2004	20.09	20.39	20.00	20.27
3044	NASDAQ	CCEP	Wed, Aug 11, 2004	19.57	20.23	19.52	20.22
3043	NASDAQ	CCEP	Tue, Aug 10, 2004	19.60	19.84	19.35	19.82
3042	NASDAQ	CCEP	Mon, Aug 9, 2004	19.79	19.79	19.52	19.60
3041	NASDAQ	CCEP	Fri, Aug 6, 2004	19.85	20.06	19.50	19.75
3040	NASDAQ	CCEP	Thu, Aug 5, 2004	20.31	20.42	20.00	20.05
3039	NASDAQ	CCEP	Wed, Aug 4, 2004	20.30	20.46	20.14	20.31
3038	NASDAQ	CCEP	Tue, Aug 3, 2004	20.71	20.95	20.23	20.30
3037	NASDAQ	CCEP	Mon, Aug 2, 2004	20.30	21.00	20.00	20.93
3036	NASDAQ	CCEP	Fri, Jul 30, 2004	20.60	20.89	20.30	20.40
3035	NASDAQ	CCEP	Thu, Jul 29, 2004	23.60	23.60	20.06	20.63
3034	NASDAQ	CCEP	Wed, Jul 28, 2004	25.02	25.15	24.55	25.03
3033	NASDAQ	CCEP	Tue, Jul 27, 2004	25.52	25.66	25.22	25.28
3032	NASDAQ	CCEP	Mon, Jul 26, 2004	25.30	25.77	25.28	25.46
3031	NASDAQ	CCEP	Fri, Jul 23, 2004	25.82	25.86	25.13	25.15
3030	NASDAQ	CCEP	Thu, Jul 22, 2004	26.90	26.91	25.90	26.12
3029	NASDAQ	CCEP	Wed, Jul 21, 2004	27.76	27.76	27.00	27.10
3028	NASDAQ	CCEP	Tue, Jul 20, 2004	27.61	27.92	27.55	27.56
3027	NASDAQ	CCEP	Mon, Jul 19, 2004	27.18	27.75	27.18	27.54
3026	NASDAQ	CCEP	Fri, Jul 16, 2004	27.79	27.79	27.01	27.26
3025	NASDAQ	CCEP	Thu, Jul 15, 2004	28.18	28.23	27.51	27.58
3024	NASDAQ	CCEP	Wed, Jul 14, 2004	28.46	28.46	27.93	28.08
3023	NASDAQ	CCEP	Tue, Jul 13, 2004	28.29	28.59	27.98	28.45
3022	NASDAQ	CCEP	Mon, Jul 12, 2004	28.18	28.28	27.95	28.22
3021	NASDAQ	CCEP	Fri, Jul 9, 2004	28.27	28.62	28.17	28.17
3020	NASDAQ	CCEP	Thu, Jul 8, 2004	27.97	28.57	27.85	28.26
3019	NASDAQ	CCEP	Wed, Jul 7, 2004	28.33	28.44	27.77	27.97
3018	NASDAQ	CCEP	Tue, Jul 6, 2004	28.49	28.76	28.35	28.46
3017	NASDAQ	CCEP	Fri, Jul 2, 2004	28.57	28.69	28.35	28.47
3016	NASDAQ	CCEP	Thu, Jul 1, 2004	28.99	28.99	28.30	28.41
3015	NASDAQ	CCEP	Wed, Jun 30, 2004	28.87	29.00	28.60	28.99
3014	NASDAQ	CCEP	Tue, Jun 29, 2004	28.57	29.02	28.50	28.73
3013	NASDAQ	CCEP	Mon, Jun 28, 2004	28.57	28.72	28.45	28.47
3012	NASDAQ	CCEP	Fri, Jun 25, 2004	28.75	28.95	28.55	28.58
3011	NASDAQ	CCEP	Thu, Jun 24, 2004	28.98	29.04	28.65	28.80
3010	NASDAQ	CCEP	Wed, Jun 23, 2004	29.02	29.18	28.79	28.89
3009	NASDAQ	CCEP	Tue, Jun 22, 2004	28.25	29.34	28.25	29.02
3008	NASDAQ	CCEP	Mon, Jun 21, 2004	28.18	28.63	28.15	28.35
3007	NASDAQ	CCEP	Fri, Jun 18, 2004	28.30	28.74	28.10	28.10
3006	NASDAQ	CCEP	Thu, Jun 17, 2004	28.43	28.74	28.30	28.33
3005	NASDAQ	CCEP	Wed, Jun 16, 2004	28.15	28.40	28.09	28.31
3004	NASDAQ	CCEP	Tue, Jun 15, 2004	28.11	28.49	28.07	28.28
3003	NASDAQ	CCEP	Mon, Jun 14, 2004	28.00	28.20	27.95	28.11
3002	NASDAQ	CCEP	Thu, Jun 10, 2004	28.05	28.30	27.88	28.23
3001	NASDAQ	CCEP	Wed, Jun 9, 2004	28.40	28.45	27.94	28.05
3000	NASDAQ	CCEP	Tue, Jun 8, 2004	27.95	28.58	27.95	28.48
2999	NASDAQ	CCEP	Mon, Jun 7, 2004	27.99	28.08	27.84	28.02
2998	NASDAQ	CCEP	Fri, Jun 4, 2004	27.94	27.98	27.74	27.86
2997	NASDAQ	CCEP	Thu, Jun 3, 2004	27.80	28.12	27.77	27.77
2996	NASDAQ	CCEP	Wed, Jun 2, 2004	27.38	28.07	27.38	27.97
2995	NASDAQ	CCEP	Tue, Jun 1, 2004	27.45	27.46	27.15	27.28
2994	NASDAQ	CCEP	Fri, May 28, 2004	27.42	27.63	27.28	27.55
2993	NASDAQ	CCEP	Thu, May 27, 2004	27.23	27.49	27.23	27.40
2992	NASDAQ	CCEP	Wed, May 26, 2004	27.21	27.26	26.92	27.23
2991	NASDAQ	CCEP	Tue, May 25, 2004	26.99	27.26	26.71	27.21
2990	NASDAQ	CCEP	Mon, May 24, 2004	27.16	27.30	26.66	27.06
2989	NASDAQ	CCEP	Fri, May 21, 2004	26.98	27.19	26.85	27.15
2988	NASDAQ	CCEP	Thu, May 20, 2004	26.80	26.95	26.54	26.78
2987	NASDAQ	CCEP	Wed, May 19, 2004	27.01	27.08	26.66	26.72
2986	NASDAQ	CCEP	Tue, May 18, 2004	26.95	27.38	26.93	27.02
2985	NASDAQ	CCEP	Mon, May 17, 2004	26.80	27.20	26.57	26.99
2984	NASDAQ	CCEP	Fri, May 14, 2004	26.91	27.07	26.40	27.02
2983	NASDAQ	CCEP	Thu, May 13, 2004	26.55	26.99	26.50	26.91
2982	NASDAQ	CCEP	Wed, May 12, 2004	26.60	26.95	26.48	26.72
2981	NASDAQ	CCEP	Tue, May 11, 2004	26.31	26.87	26.30	26.83
2980	NASDAQ	CCEP	Mon, May 10, 2004	26.69	26.73	26.40	26.46
2979	NASDAQ	CCEP	Fri, May 7, 2004	26.50	26.87	26.44	26.69
2978	NASDAQ	CCEP	Thu, May 6, 2004	26.43	26.94	26.30	26.75
2977	NASDAQ	CCEP	Wed, May 5, 2004	26.25	26.78	26.07	26.63
2976	NASDAQ	CCEP	Tue, May 4, 2004	26.50	26.55	25.96	26.20
2975	NASDAQ	CCEP	Mon, May 3, 2004	26.67	26.70	26.17	26.69
2974	NASDAQ	CCEP	Fri, Apr 30, 2004	25.50	27.14	25.50	27.00
2973	NASDAQ	CCEP	Thu, Apr 29, 2004	25.14	26.54	24.95	26.28
2972	NASDAQ	CCEP	Wed, Apr 28, 2004	25.00	25.36	24.61	24.66
2971	NASDAQ	CCEP	Tue, Apr 27, 2004	24.35	24.63	24.33	24.62
2970	NASDAQ	CCEP	Mon, Apr 26, 2004	24.73	24.75	24.33	24.47
2969	NASDAQ	CCEP	Fri, Apr 23, 2004	24.50	24.94	24.22	24.84
2968	NASDAQ	CCEP	Thu, Apr 22, 2004	23.99	24.79	23.99	24.63
2967	NASDAQ	CCEP	Wed, Apr 21, 2004	24.33	24.74	23.95	24.42
2966	NASDAQ	CCEP	Tue, Apr 20, 2004	24.66	24.87	24.42	24.45
2965	NASDAQ	CCEP	Mon, Apr 19, 2004	24.40	24.81	24.19	24.65
2964	NASDAQ	CCEP	Fri, Apr 16, 2004	24.34	24.54	24.03	24.47
2963	NASDAQ	CCEP	Thu, Apr 15, 2004	24.20	24.28	24.00	24.17
2962	NASDAQ	CCEP	Wed, Apr 14, 2004	24.15	24.34	24.04	24.20
2961	NASDAQ	CCEP	Tue, Apr 13, 2004	24.31	24.60	24.17	24.34
2960	NASDAQ	CCEP	Mon, Apr 12, 2004	24.74	24.74	24.31	24.45
2959	NASDAQ	CCEP	Thu, Apr 8, 2004	24.85	24.95	24.56	24.63
2958	NASDAQ	CCEP	Wed, Apr 7, 2004	24.33	24.75	24.05	24.64
2957	NASDAQ	CCEP	Tue, Apr 6, 2004	24.52	24.59	24.30	24.33
2956	NASDAQ	CCEP	Mon, Apr 5, 2004	24.31	24.75	24.28	24.71
2955	NASDAQ	CCEP	Fri, Apr 2, 2004	24.43	24.50	24.17	24.31
2954	NASDAQ	CCEP	Thu, Apr 1, 2004	24.17	24.49	24.15	24.43
2953	NASDAQ	CCEP	Wed, Mar 31, 2004	23.90	24.25	23.71	24.17
2952	NASDAQ	CCEP	Tue, Mar 30, 2004	23.85	24.00	23.60	23.95
2951	NASDAQ	CCEP	Mon, Mar 29, 2004	24.00	24.05	23.87	23.95
2950	NASDAQ	CCEP	Fri, Mar 26, 2004	23.15	23.50	22.98	23.35
2949	NASDAQ	CCEP	Thu, Mar 25, 2004	22.95	23.33	22.66	23.32
2948	NASDAQ	CCEP	Wed, Mar 24, 2004	23.14	23.24	22.76	22.91
2947	NASDAQ	CCEP	Tue, Mar 23, 2004	23.30	23.51	23.23	23.32
2946	NASDAQ	CCEP	Mon, Mar 22, 2004	23.55	23.62	23.16	23.39
2945	NASDAQ	CCEP	Fri, Mar 19, 2004	23.57	23.90	23.50	23.63
2944	NASDAQ	CCEP	Thu, Mar 18, 2004	23.27	23.89	23.25	23.68
2943	NASDAQ	CCEP	Wed, Mar 17, 2004	22.90	23.33	22.85	23.16
2942	NASDAQ	CCEP	Tue, Mar 16, 2004	22.90	23.10	22.64	22.89
2941	NASDAQ	CCEP	Mon, Mar 15, 2004	23.25	23.30	22.89	22.92
2940	NASDAQ	CCEP	Fri, Mar 12, 2004	23.00	23.25	22.76	23.25
2939	NASDAQ	CCEP	Thu, Mar 11, 2004	23.55	23.56	22.94	22.99
2938	NASDAQ	CCEP	Wed, Mar 10, 2004	24.15	24.15	23.49	23.55
2937	NASDAQ	CCEP	Tue, Mar 9, 2004	24.04	24.30	24.03	24.15
2936	NASDAQ	CCEP	Mon, Mar 8, 2004	24.01	24.27	23.80	24.13
2935	NASDAQ	CCEP	Fri, Mar 5, 2004	24.00	24.07	23.84	24.01
2934	NASDAQ	CCEP	Thu, Mar 4, 2004	24.02	24.15	23.96	24.09
2933	NASDAQ	CCEP	Wed, Mar 3, 2004	23.75	24.23	23.65	24.17
2932	NASDAQ	CCEP	Tue, Mar 2, 2004	23.94	23.99	23.60	23.79
2931	NASDAQ	CCEP	Mon, Mar 1, 2004	23.43	24.14	23.27	24.07
2930	NASDAQ	CCEP	Fri, Feb 27, 2004	21.75	23.76	21.75	23.31
2929	NASDAQ	CCEP	Thu, Feb 26, 2004	23.42	23.84	23.38	23.78
2928	NASDAQ	CCEP	Wed, Feb 25, 2004	23.48	23.59	23.24	23.45
2927	NASDAQ	CCEP	Tue, Feb 24, 2004	23.40	23.49	23.27	23.39
2926	NASDAQ	CCEP	Mon, Feb 23, 2004	23.54	23.61	23.19	23.40
2925	NASDAQ	CCEP	Fri, Feb 20, 2004	23.49	23.51	22.91	23.40
2924	NASDAQ	CCEP	Thu, Feb 19, 2004	24.18	24.18	23.78	23.79
2923	NASDAQ	CCEP	Wed, Feb 18, 2004	23.80	24.34	23.80	24.00
2922	NASDAQ	CCEP	Tue, Feb 17, 2004	23.66	23.95	23.59	23.87
2921	NASDAQ	CCEP	Fri, Feb 13, 2004	23.51	23.76	23.43	23.65
2920	NASDAQ	CCEP	Thu, Feb 12, 2004	23.68	23.84	23.50	23.63
2919	NASDAQ	CCEP	Wed, Feb 11, 2004	23.53	23.94	23.40	23.87
2918	NASDAQ	CCEP	Tue, Feb 10, 2004	23.25	23.65	23.21	23.62
2917	NASDAQ	CCEP	Mon, Feb 9, 2004	23.25	23.49	23.14	23.35
2916	NASDAQ	CCEP	Fri, Feb 6, 2004	23.12	23.31	23.00	23.27
2915	NASDAQ	CCEP	Thu, Feb 5, 2004	22.71	23.30	22.51	23.30
2914	NASDAQ	CCEP	Wed, Feb 4, 2004	22.57	22.76	22.43	22.67
2913	NASDAQ	CCEP	Tue, Feb 3, 2004	23.40	23.50	22.72	22.79
2912	NASDAQ	CCEP	Mon, Feb 2, 2004	22.81	23.50	22.81	23.46
2911	NASDAQ	CCEP	Fri, Jan 30, 2004	22.89	23.05	22.55	22.90
2910	NASDAQ	CCEP	Thu, Jan 29, 2004	22.10	22.89	22.02	22.89
2909	NASDAQ	CCEP	Wed, Jan 28, 2004	22.00	22.06	21.27	21.53
2908	NASDAQ	CCEP	Tue, Jan 27, 2004	21.97	22.25	21.84	22.08
2907	NASDAQ	CCEP	Mon, Jan 26, 2004	21.51	21.85	21.51	21.84
2906	NASDAQ	CCEP	Fri, Jan 23, 2004	21.70	21.79	21.48	21.60
2905	NASDAQ	CCEP	Thu, Jan 22, 2004	21.81	21.97	21.66	21.77
2904	NASDAQ	CCEP	Wed, Jan 21, 2004	21.45	21.81	21.30	21.81
2903	NASDAQ	CCEP	Tue, Jan 20, 2004	21.23	21.49	21.22	21.39
2902	NASDAQ	CCEP	Fri, Jan 16, 2004	21.06	21.21	21.00	21.18
2901	NASDAQ	CCEP	Thu, Jan 15, 2004	21.15	21.16	20.91	21.05
2900	NASDAQ	CCEP	Wed, Jan 14, 2004	21.09	21.19	20.92	21.18
2899	NASDAQ	CCEP	Tue, Jan 13, 2004	21.31	21.49	20.90	21.09
2898	NASDAQ	CCEP	Mon, Jan 12, 2004	21.25	21.41	21.10	21.30
2897	NASDAQ	CCEP	Fri, Jan 9, 2004	21.40	21.49	21.10	21.20
2896	NASDAQ	CCEP	Thu, Jan 8, 2004	21.74	21.87	21.41	21.51
2895	NASDAQ	CCEP	Wed, Jan 7, 2004	21.90	22.07	21.52	21.88
2894	NASDAQ	CCEP	Tue, Jan 6, 2004	22.00	22.35	21.97	22.33
2893	NASDAQ	CCEP	Mon, Jan 5, 2004	21.73	22.08	21.69	22.03
2892	NASDAQ	CCEP	Fri, Jan 2, 2004	21.77	21.93	21.59	21.73
2891	NASDAQ	CCEP	Wed, Dec 31, 2003	21.93	21.94	21.70	21.87
2890	NASDAQ	CCEP	Tue, Dec 30, 2003	21.73	21.88	21.58	21.80
2889	NASDAQ	CCEP	Mon, Dec 29, 2003	21.85	21.88	21.53	21.65
2888	NASDAQ	CCEP	Fri, Dec 26, 2003	21.70	21.72	21.50	21.56
2887	NASDAQ	CCEP	Wed, Dec 24, 2003	21.59	21.61	21.37	21.55
2886	NASDAQ	CCEP	Tue, Dec 23, 2003	21.65	21.89	21.53	21.59
2885	NASDAQ	CCEP	Mon, Dec 22, 2003	21.66	22.72	21.49	21.66
2884	NASDAQ	CCEP	Fri, Dec 19, 2003	21.66	21.81	21.41	21.78
2883	NASDAQ	CCEP	Thu, Dec 18, 2003	21.79	22.05	21.36	21.65
2882	NASDAQ	CCEP	Wed, Dec 17, 2003	22.01	22.16	21.79	21.89
2881	NASDAQ	CCEP	Tue, Dec 16, 2003	22.07	22.10	21.90	22.01
2880	NASDAQ	CCEP	Mon, Dec 15, 2003	21.90	22.21	21.87	22.07
2879	NASDAQ	CCEP	Fri, Dec 12, 2003	22.00	22.00	21.80	21.86
2878	NASDAQ	CCEP	Thu, Dec 11, 2003	21.28	21.87	21.27	21.82
2877	NASDAQ	CCEP	Wed, Dec 10, 2003	21.28	21.43	21.18	21.30
2876	NASDAQ	CCEP	Tue, Dec 9, 2003	21.30	21.40	21.14	21.28
2875	NASDAQ	CCEP	Mon, Dec 8, 2003	21.08	21.42	21.05	21.38
2874	NASDAQ	CCEP	Fri, Dec 5, 2003	20.90	21.19	20.87	21.08
2873	NASDAQ	CCEP	Thu, Dec 4, 2003	20.79	20.89	20.75	20.80
2872	NASDAQ	CCEP	Wed, Dec 3, 2003	20.78	20.88	20.64	20.69
2871	NASDAQ	CCEP	Tue, Dec 2, 2003	20.69	20.90	20.60	20.84
2870	NASDAQ	CCEP	Mon, Dec 1, 2003	20.80	20.84	20.57	20.79
2869	NASDAQ	CCEP	Fri, Nov 28, 2003	20.67	20.79	20.63	20.65
2868	NASDAQ	CCEP	Wed, Nov 26, 2003	20.64	20.73	20.51	20.67
2867	NASDAQ	CCEP	Tue, Nov 25, 2003	20.63	20.71	20.51	20.62
2866	NASDAQ	CCEP	Mon, Nov 24, 2003	20.46	20.67	20.45	20.62
2865	NASDAQ	CCEP	Fri, Nov 21, 2003	20.34	20.55	20.23	20.46
2864	NASDAQ	CCEP	Thu, Nov 20, 2003	20.46	20.48	20.25	20.32
2863	NASDAQ	CCEP	Wed, Nov 19, 2003	20.44	20.50	20.26	20.47
2862	NASDAQ	CCEP	Tue, Nov 18, 2003	20.28	20.54	20.26	20.49
2861	NASDAQ	CCEP	Mon, Nov 17, 2003	20.20	20.36	20.11	20.31
2860	NASDAQ	CCEP	Fri, Nov 14, 2003	20.20	20.31	20.12	20.20
2859	NASDAQ	CCEP	Thu, Nov 13, 2003	20.25	20.27	20.11	20.21
2858	NASDAQ	CCEP	Wed, Nov 12, 2003	20.36	20.36	20.15	20.28
2857	NASDAQ	CCEP	Tue, Nov 11, 2003	20.33	20.49	20.10	20.36
2856	NASDAQ	CCEP	Mon, Nov 10, 2003	20.30	20.43	20.07	20.33
2855	NASDAQ	CCEP	Fri, Nov 7, 2003	20.47	20.54	20.22	20.30
2854	NASDAQ	CCEP	Thu, Nov 6, 2003	20.08	20.61	19.94	20.47
2853	NASDAQ	CCEP	Wed, Nov 5, 2003	20.19	20.19	19.87	20.09
2852	NASDAQ	CCEP	Tue, Nov 4, 2003	20.50	20.50	20.02	20.19
2851	NASDAQ	CCEP	Mon, Nov 3, 2003	20.15	20.77	20.10	20.50
2850	NASDAQ	CCEP	Fri, Oct 31, 2003	20.10	20.16	19.97	20.16
2849	NASDAQ	CCEP	Thu, Oct 30, 2003	20.19	20.20	19.99	20.02
2848	NASDAQ	CCEP	Wed, Oct 29, 2003	20.12	20.13	19.95	20.04
2847	NASDAQ	CCEP	Tue, Oct 28, 2003	20.04	20.21	20.03	20.14
2846	NASDAQ	CCEP	Mon, Oct 27, 2003	20.18	20.21	19.85	20.04
2845	NASDAQ	CCEP	Fri, Oct 24, 2003	20.04	20.24	19.80	20.19
2844	NASDAQ	CCEP	Thu, Oct 23, 2003	20.18	20.25	19.95	20.19
2843	NASDAQ	CCEP	Wed, Oct 22, 2003	20.44	20.50	20.15	20.18
2842	NASDAQ	CCEP	Tue, Oct 21, 2003	20.30	20.65	20.30	20.46
2841	NASDAQ	CCEP	Mon, Oct 20, 2003	19.95	20.43	19.95	20.30
2840	NASDAQ	CCEP	Fri, Oct 17, 2003	19.88	20.00	19.88	19.96
2839	NASDAQ	CCEP	Thu, Oct 16, 2003	20.06	20.06	19.46	19.94
2838	NASDAQ	CCEP	Wed, Oct 15, 2003	20.99	21.00	20.05	20.05
2837	NASDAQ	CCEP	Tue, Oct 14, 2003	19.76	19.86	19.38	19.70
2836	NASDAQ	CCEP	Mon, Oct 13, 2003	19.68	19.93	19.68	19.79
2835	NASDAQ	CCEP	Fri, Oct 10, 2003	19.62	19.77	19.55	19.64
2834	NASDAQ	CCEP	Thu, Oct 9, 2003	19.83	19.95	19.51	19.67
2833	NASDAQ	CCEP	Wed, Oct 8, 2003	19.66	19.82	19.55	19.75
2832	NASDAQ	CCEP	Tue, Oct 7, 2003	19.83	19.85	19.60	19.76
2831	NASDAQ	CCEP	Mon, Oct 6, 2003	19.68	19.85	19.56	19.83
2830	NASDAQ	CCEP	Fri, Oct 3, 2003	19.50	19.88	19.50	19.68
2829	NASDAQ	CCEP	Thu, Oct 2, 2003	19.60	19.60	19.30	19.49
2828	NASDAQ	CCEP	Wed, Oct 1, 2003	19.59	19.79	19.28	19.52
2827	NASDAQ	CCEP	Tue, Sep 30, 2003	19.02	19.17	18.53	19.06
2826	NASDAQ	CCEP	Mon, Sep 29, 2003	18.92	19.21	18.76	19.02
2825	NASDAQ	CCEP	Fri, Sep 26, 2003	19.13	19.27	18.83	18.95
2824	NASDAQ	CCEP	Thu, Sep 25, 2003	19.40	19.60	19.30	19.38
2823	NASDAQ	CCEP	Wed, Sep 24, 2003	19.50	19.61	19.23	19.25
2822	NASDAQ	CCEP	Tue, Sep 23, 2003	19.25	19.47	19.13	19.43
2821	NASDAQ	CCEP	Mon, Sep 22, 2003	18.90	19.22	18.75	19.20
2820	NASDAQ	CCEP	Fri, Sep 19, 2003	18.85	19.10	18.81	19.04
2819	NASDAQ	CCEP	Thu, Sep 18, 2003	19.04	19.07	18.75	18.88
2818	NASDAQ	CCEP	Wed, Sep 17, 2003	18.50	19.04	18.42	19.04
2817	NASDAQ	CCEP	Tue, Sep 16, 2003	18.60	18.60	18.44	18.52
2816	NASDAQ	CCEP	Mon, Sep 15, 2003	18.70	18.76	18.53	18.60
2815	NASDAQ	CCEP	Fri, Sep 12, 2003	18.73	18.74	18.39	18.71
2814	NASDAQ	CCEP	Thu, Sep 11, 2003	18.91	19.35	18.77	18.81
2813	NASDAQ	CCEP	Wed, Sep 10, 2003	18.61	18.82	18.51	18.80
2812	NASDAQ	CCEP	Tue, Sep 9, 2003	18.66	18.68	18.45	18.62
2811	NASDAQ	CCEP	Mon, Sep 8, 2003	18.90	19.07	18.61	18.70
2810	NASDAQ	CCEP	Fri, Sep 5, 2003	18.85	19.10	18.74	18.93
2809	NASDAQ	CCEP	Thu, Sep 4, 2003	18.65	18.90	18.63	18.85
2808	NASDAQ	CCEP	Wed, Sep 3, 2003	18.63	18.70	18.33	18.40
2807	NASDAQ	CCEP	Tue, Sep 2, 2003	18.45	18.79	18.31	18.71
2806	NASDAQ	CCEP	Fri, Aug 29, 2003	18.30	18.49	18.29	18.49
2805	NASDAQ	CCEP	Thu, Aug 28, 2003	18.28	18.32	18.04	18.32
2804	NASDAQ	CCEP	Wed, Aug 27, 2003	18.08	18.30	18.07	18.27
2803	NASDAQ	CCEP	Tue, Aug 26, 2003	18.22	18.50	18.02	18.16
2802	NASDAQ	CCEP	Mon, Aug 25, 2003	18.35	18.50	18.15	18.20
2801	NASDAQ	CCEP	Fri, Aug 22, 2003	18.35	18.47	18.24	18.29
2800	NASDAQ	CCEP	Thu, Aug 21, 2003	18.22	18.51	18.21	18.35
2799	NASDAQ	CCEP	Wed, Aug 20, 2003	18.36	18.45	18.04	18.09
2798	NASDAQ	CCEP	Tue, Aug 19, 2003	18.33	18.55	18.15	18.35
2797	NASDAQ	CCEP	Mon, Aug 18, 2003	18.30	18.50	18.13	18.15
2796	NASDAQ	CCEP	Fri, Aug 15, 2003	18.10	18.43	17.96	18.28
2795	NASDAQ	CCEP	Thu, Aug 14, 2003	18.00	18.25	17.95	18.06
2794	NASDAQ	CCEP	Wed, Aug 13, 2003	17.69	17.69	17.37	17.52
2793	NASDAQ	CCEP	Tue, Aug 12, 2003	17.39	17.54	17.32	17.48
2792	NASDAQ	CCEP	Mon, Aug 11, 2003	17.46	17.54	17.25	17.39
2791	NASDAQ	CCEP	Fri, Aug 8, 2003	17.70	17.80	17.35	17.47
2790	NASDAQ	CCEP	Thu, Aug 7, 2003	17.35	17.66	17.25	17.66
2789	NASDAQ	CCEP	Wed, Aug 6, 2003	17.08	17.23	16.85	17.14
2788	NASDAQ	CCEP	Tue, Aug 5, 2003	17.30	17.32	16.99	17.08
2787	NASDAQ	CCEP	Mon, Aug 4, 2003	17.36	17.43	17.14	17.21
2786	NASDAQ	CCEP	Fri, Aug 1, 2003	17.10	17.41	17.00	17.40
2785	NASDAQ	CCEP	Thu, Jul 31, 2003	17.45	17.71	17.05	17.05
2784	NASDAQ	CCEP	Wed, Jul 30, 2003	17.25	17.43	17.15	17.18
2783	NASDAQ	CCEP	Tue, Jul 29, 2003	17.60	17.70	17.21	17.30
2782	NASDAQ	CCEP	Mon, Jul 28, 2003	18.00	18.10	17.65	17.73
2781	NASDAQ	CCEP	Fri, Jul 25, 2003	17.40	17.87	17.35	17.85
2780	NASDAQ	CCEP	Thu, Jul 24, 2003	17.72	17.94	17.50	17.58
2779	NASDAQ	CCEP	Wed, Jul 23, 2003	17.48	17.59	17.16	17.59
2778	NASDAQ	CCEP	Tue, Jul 22, 2003	17.16	17.54	17.15	17.48
2777	NASDAQ	CCEP	Mon, Jul 21, 2003	17.40	17.44	17.14	17.30
2776	NASDAQ	CCEP	Fri, Jul 18, 2003	17.42	17.50	17.20	17.48
2775	NASDAQ	CCEP	Thu, Jul 17, 2003	17.85	17.85	17.26	17.28
2774	NASDAQ	CCEP	Wed, Jul 16, 2003	18.65	18.90	17.02	18.00
2773	NASDAQ	CCEP	Tue, Jul 15, 2003	19.35	19.60	19.21	19.60
2772	NASDAQ	CCEP	Mon, Jul 14, 2003	19.40	19.60	19.15	19.26
2771	NASDAQ	CCEP	Fri, Jul 11, 2003	18.97	19.28	18.83	19.24
2770	NASDAQ	CCEP	Thu, Jul 10, 2003	18.98	18.99	18.71	18.84
2769	NASDAQ	CCEP	Wed, Jul 9, 2003	18.82	19.09	18.69	18.97
2768	NASDAQ	CCEP	Tue, Jul 8, 2003	18.69	19.00	18.30	18.75
2767	NASDAQ	CCEP	Mon, Jul 7, 2003	18.19	18.34	17.90	18.00
2766	NASDAQ	CCEP	Thu, Jul 3, 2003	18.25	18.35	18.05	18.14
2765	NASDAQ	CCEP	Wed, Jul 2, 2003	18.75	18.86	18.30	18.35
2764	NASDAQ	CCEP	Tue, Jul 1, 2003	18.10	18.80	18.05	18.75
2763	NASDAQ	CCEP	Mon, Jun 30, 2003	18.57	18.69	18.10	18.15
2762	NASDAQ	CCEP	Fri, Jun 27, 2003	18.72	18.80	18.56	18.68
2761	NASDAQ	CCEP	Thu, Jun 26, 2003	18.75	18.96	18.61	18.83
2760	NASDAQ	CCEP	Wed, Jun 25, 2003	19.23	19.23	18.77	18.79
2759	NASDAQ	CCEP	Tue, Jun 24, 2003	19.21	19.31	19.02	19.19
2758	NASDAQ	CCEP	Mon, Jun 23, 2003	19.36	19.36	18.55	19.06
2757	NASDAQ	CCEP	Fri, Jun 20, 2003	19.40	19.74	19.29	19.39
2756	NASDAQ	CCEP	Thu, Jun 19, 2003	19.53	19.70	19.40	19.47
2755	NASDAQ	CCEP	Wed, Jun 18, 2003	19.46	19.75	19.30	19.64
2754	NASDAQ	CCEP	Tue, Jun 17, 2003	19.80	19.84	19.40	19.40
2753	NASDAQ	CCEP	Mon, Jun 16, 2003	19.75	20.00	19.55	19.84
2752	NASDAQ	CCEP	Fri, Jun 13, 2003	20.00	20.00	19.58	19.81
2751	NASDAQ	CCEP	Thu, Jun 12, 2003	19.54	20.11	19.50	19.97
2750	NASDAQ	CCEP	Wed, Jun 11, 2003	18.80	18.91	18.61	18.88
2749	NASDAQ	CCEP	Tue, Jun 10, 2003	19.15	19.15	18.78	18.82
2748	NASDAQ	CCEP	Mon, Jun 9, 2003	19.25	19.33	19.00	19.05
2747	NASDAQ	CCEP	Fri, Jun 6, 2003	19.04	19.66	18.85	19.27
2746	NASDAQ	CCEP	Thu, Jun 5, 2003	18.82	19.03	18.75	18.93
2745	NASDAQ	CCEP	Wed, Jun 4, 2003	18.75	18.92	18.62	18.88
2744	NASDAQ	CCEP	Tue, Jun 3, 2003	18.97	19.00	18.60	18.75
2743	NASDAQ	CCEP	Mon, Jun 2, 2003	18.89	19.13	18.70	18.92
2742	NASDAQ	CCEP	Fri, May 30, 2003	19.15	19.18	18.70	18.75
2741	NASDAQ	CCEP	Thu, May 29, 2003	18.85	19.21	18.82	19.12
2740	NASDAQ	CCEP	Wed, May 28, 2003	18.53	18.75	18.44	18.61
2739	NASDAQ	CCEP	Tue, May 27, 2003	18.60	18.72	18.40	18.53
2738	NASDAQ	CCEP	Fri, May 23, 2003	18.90	18.90	18.64	18.68
2737	NASDAQ	CCEP	Thu, May 22, 2003	19.00	19.14	18.77	19.01
2736	NASDAQ	CCEP	Wed, May 21, 2003	18.97	19.07	18.84	19.03
2735	NASDAQ	CCEP	Tue, May 20, 2003	19.25	19.29	18.76	18.97
2734	NASDAQ	CCEP	Mon, May 19, 2003	19.01	19.25	18.99	19.00
2733	NASDAQ	CCEP	Fri, May 16, 2003	19.10	19.45	19.10	19.26
2732	NASDAQ	CCEP	Thu, May 15, 2003	19.40	19.50	19.18	19.35
2731	NASDAQ	CCEP	Wed, May 14, 2003	19.70	19.78	19.36	19.43
2730	NASDAQ	CCEP	Tue, May 13, 2003	19.64	19.66	19.34	19.53
2729	NASDAQ	CCEP	Mon, May 12, 2003	19.52	19.80	19.30	19.53
2728	NASDAQ	CCEP	Fri, May 9, 2003	18.91	19.88	18.91	19.77
2727	NASDAQ	CCEP	Thu, May 8, 2003	18.80	19.20	18.75	18.91
2726	NASDAQ	CCEP	Wed, May 7, 2003	19.21	19.35	19.06	19.30
2725	NASDAQ	CCEP	Tue, May 6, 2003	19.25	19.38	19.00	19.19
2724	NASDAQ	CCEP	Mon, May 5, 2003	19.27	19.37	18.97	19.11
2723	NASDAQ	CCEP	Fri, May 2, 2003	19.27	19.30	19.11	19.27
2722	NASDAQ	CCEP	Thu, May 1, 2003	19.50	19.55	19.15	19.40
2721	NASDAQ	CCEP	Wed, Apr 30, 2003	19.55	19.80	19.38	19.49
2720	NASDAQ	CCEP	Tue, Apr 29, 2003	19.63	19.86	19.47	19.75
2719	NASDAQ	CCEP	Mon, Apr 28, 2003	19.38	19.75	19.34	19.57
2718	NASDAQ	CCEP	Fri, Apr 25, 2003	19.46	19.63	19.01	19.20
2717	NASDAQ	CCEP	Thu, Apr 24, 2003	19.41	19.58	19.30	19.46
2716	NASDAQ	CCEP	Wed, Apr 23, 2003	19.75	19.93	19.35	19.48
2715	NASDAQ	CCEP	Tue, Apr 22, 2003	19.66	20.14	19.51	20.14
2714	NASDAQ	CCEP	Mon, Apr 21, 2003	19.90	19.96	19.52	19.73
2713	NASDAQ	CCEP	Thu, Apr 17, 2003	19.74	19.91	19.73	19.85
2712	NASDAQ	CCEP	Wed, Apr 16, 2003	20.30	20.40	19.68	19.86
2711	NASDAQ	CCEP	Tue, Apr 15, 2003	19.99	20.41	19.79	20.35
2710	NASDAQ	CCEP	Mon, Apr 14, 2003	19.61	19.96	19.57	19.96
2709	NASDAQ	CCEP	Fri, Apr 11, 2003	19.88	19.92	19.50	19.55
2708	NASDAQ	CCEP	Thu, Apr 10, 2003	19.81	19.85	19.62	19.69
2707	NASDAQ	CCEP	Wed, Apr 9, 2003	19.94	20.30	19.67	19.75
2706	NASDAQ	CCEP	Tue, Apr 8, 2003	19.79	20.00	19.75	19.86
2705	NASDAQ	CCEP	Mon, Apr 7, 2003	19.98	20.10	19.58	19.63
2704	NASDAQ	CCEP	Fri, Apr 4, 2003	19.77	19.94	19.67	19.87
2703	NASDAQ	CCEP	Thu, Apr 3, 2003	19.98	19.98	19.56	19.77
2702	NASDAQ	CCEP	Wed, Apr 2, 2003	19.40	20.04	19.40	19.91
2701	NASDAQ	CCEP	Tue, Apr 1, 2003	18.70	18.84	18.52	18.58
2700	NASDAQ	CCEP	Mon, Mar 31, 2003	18.72	18.99	18.44	18.69
2699	NASDAQ	CCEP	Fri, Mar 28, 2003	18.96	19.26	18.85	18.97
2698	NASDAQ	CCEP	Thu, Mar 27, 2003	19.20	19.44	18.96	19.16
2697	NASDAQ	CCEP	Wed, Mar 26, 2003	19.78	19.85	19.21	19.40
2696	NASDAQ	CCEP	Tue, Mar 25, 2003	19.89	19.90	19.38	19.77
2695	NASDAQ	CCEP	Mon, Mar 24, 2003	19.75	19.80	19.40	19.61
2694	NASDAQ	CCEP	Fri, Mar 21, 2003	19.89	20.25	19.66	20.25
2693	NASDAQ	CCEP	Thu, Mar 20, 2003	19.88	19.92	19.38	19.59
2692	NASDAQ	CCEP	Wed, Mar 19, 2003	19.49	19.88	19.34	19.88
2691	NASDAQ	CCEP	Tue, Mar 18, 2003	19.55	19.55	19.15	19.38
2690	NASDAQ	CCEP	Mon, Mar 17, 2003	19.04	19.65	18.93	19.48
2689	NASDAQ	CCEP	Fri, Mar 14, 2003	19.30	19.46	18.87	19.04
2688	NASDAQ	CCEP	Thu, Mar 13, 2003	19.00	19.25	18.56	19.23
2687	NASDAQ	CCEP	Wed, Mar 12, 2003	18.48	18.71	18.36	18.65
2686	NASDAQ	CCEP	Tue, Mar 11, 2003	18.31	18.72	18.31	18.47
2685	NASDAQ	CCEP	Mon, Mar 10, 2003	18.30	18.48	18.06	18.31
2684	NASDAQ	CCEP	Fri, Mar 7, 2003	18.00	18.55	17.98	18.35
2683	NASDAQ	CCEP	Thu, Mar 6, 2003	17.88	18.14	17.88	18.10
2682	NASDAQ	CCEP	Wed, Mar 5, 2003	19.11	19.12	17.75	18.25
2681	NASDAQ	CCEP	Tue, Mar 4, 2003	19.67	19.67	19.00	19.11
2680	NASDAQ	CCEP	Mon, Mar 3, 2003	20.20	20.35	19.62	19.72
2679	NASDAQ	CCEP	Fri, Feb 28, 2003	20.45	20.55	20.09	20.18
2678	NASDAQ	CCEP	Thu, Feb 27, 2003	20.05	20.42	20.04	20.39
2677	NASDAQ	CCEP	Wed, Feb 26, 2003	20.23	20.35	19.89	19.96
2676	NASDAQ	CCEP	Tue, Feb 25, 2003	20.31	20.60	20.15	20.48
2675	NASDAQ	CCEP	Mon, Feb 24, 2003	20.82	20.94	20.31	20.51
2674	NASDAQ	CCEP	Fri, Feb 21, 2003	20.95	21.26	20.62	21.00
2673	NASDAQ	CCEP	Thu, Feb 20, 2003	21.10	21.11	20.78	20.95
2672	NASDAQ	CCEP	Wed, Feb 19, 2003	20.98	21.16	20.69	21.05
2671	NASDAQ	CCEP	Tue, Feb 18, 2003	21.10	21.33	20.79	20.98
2670	NASDAQ	CCEP	Fri, Feb 14, 2003	20.52	21.09	20.50	20.98
2669	NASDAQ	CCEP	Thu, Feb 13, 2003	20.51	20.65	20.28	20.59
2668	NASDAQ	CCEP	Wed, Feb 12, 2003	20.82	20.90	20.33	20.50
2667	NASDAQ	CCEP	Tue, Feb 11, 2003	20.98	21.15	20.51	20.81
2666	NASDAQ	CCEP	Mon, Feb 10, 2003	20.95	20.95	20.47	20.95
2665	NASDAQ	CCEP	Fri, Feb 7, 2003	21.05	21.10	20.71	20.95
2664	NASDAQ	CCEP	Thu, Feb 6, 2003	21.35	21.46	21.05	21.17
2663	NASDAQ	CCEP	Wed, Feb 5, 2003	21.90	22.50	21.35	21.61
2662	NASDAQ	CCEP	Tue, Feb 4, 2003	21.65	21.80	21.28	21.80
2661	NASDAQ	CCEP	Mon, Feb 3, 2003	22.21	22.21	21.68	21.90
2660	NASDAQ	CCEP	Fri, Jan 31, 2003	21.45	22.40	21.45	22.03
2659	NASDAQ	CCEP	Thu, Jan 30, 2003	21.89	22.05	21.58	21.68
2658	NASDAQ	CCEP	Wed, Jan 29, 2003	21.80	22.17	21.47	22.03
2657	NASDAQ	CCEP	Tue, Jan 28, 2003	22.00	22.00	21.50	21.76
2656	NASDAQ	CCEP	Mon, Jan 27, 2003	22.10	22.28	21.59	21.78
2655	NASDAQ	CCEP	Fri, Jan 24, 2003	22.80	22.98	22.02	22.15
2654	NASDAQ	CCEP	Thu, Jan 23, 2003	22.98	23.11	22.75	22.83
2653	NASDAQ	CCEP	Wed, Jan 22, 2003	22.70	23.28	22.64	22.71
2652	NASDAQ	CCEP	Tue, Jan 21, 2003	23.27	23.30	22.71	22.74
2651	NASDAQ	CCEP	Fri, Jan 17, 2003	23.00	23.10	22.73	23.02
2650	NASDAQ	CCEP	Thu, Jan 16, 2003	22.81	23.00	22.75	23.00
2649	NASDAQ	CCEP	Wed, Jan 15, 2003	22.80	22.83	22.41	22.49
2648	NASDAQ	CCEP	Tue, Jan 14, 2003	22.53	22.97	22.53	22.97
2647	NASDAQ	CCEP	Mon, Jan 13, 2003	22.91	22.99	22.51	22.76
2646	NASDAQ	CCEP	Fri, Jan 10, 2003	22.47	22.98	22.36	22.66
2645	NASDAQ	CCEP	Thu, Jan 9, 2003	22.45	22.87	22.40	22.87
2644	NASDAQ	CCEP	Wed, Jan 8, 2003	22.23	22.49	22.04	22.30
2643	NASDAQ	CCEP	Tue, Jan 7, 2003	22.70	22.75	22.03	22.16
2642	NASDAQ	CCEP	Mon, Jan 6, 2003	22.18	22.55	22.11	22.36
2641	NASDAQ	CCEP	Fri, Jan 3, 2003	22.36	22.60	21.84	22.11
2640	NASDAQ	CCEP	Thu, Jan 2, 2003	21.82	22.26	21.80	22.26
2639	NASDAQ	CCEP	Tue, Dec 31, 2002	21.72	21.95	21.60	21.72
2638	NASDAQ	CCEP	Mon, Dec 30, 2002	21.46	21.80	21.40	21.72
2637	NASDAQ	CCEP	Fri, Dec 27, 2002	21.75	21.75	21.40	21.46
2636	NASDAQ	CCEP	Thu, Dec 26, 2002	21.60	21.93	21.52	21.55
2635	NASDAQ	CCEP	Tue, Dec 24, 2002	21.63	21.70	21.17	21.43
2634	NASDAQ	CCEP	Mon, Dec 23, 2002	21.12	21.65	21.05	21.60
2633	NASDAQ	CCEP	Fri, Dec 20, 2002	20.85	21.25	20.84	21.05
2632	NASDAQ	CCEP	Thu, Dec 19, 2002	21.50	21.61	20.95	21.05
2631	NASDAQ	CCEP	Wed, Dec 18, 2002	21.30	21.54	21.00	21.47
2630	NASDAQ	CCEP	Tue, Dec 17, 2002	21.76	21.89	21.35	21.55
2629	NASDAQ	CCEP	Mon, Dec 16, 2002	21.45	21.80	21.40	21.56
2628	NASDAQ	CCEP	Fri, Dec 13, 2002	21.68	21.71	21.31	21.44
2627	NASDAQ	CCEP	Thu, Dec 12, 2002	21.46	22.01	21.38	21.67
2626	NASDAQ	CCEP	Wed, Dec 11, 2002	21.79	21.85	21.23	21.61
2625	NASDAQ	CCEP	Tue, Dec 10, 2002	21.55	22.04	21.32	22.04
2624	NASDAQ	CCEP	Mon, Dec 9, 2002	21.75	21.76	21.21	21.63
2623	NASDAQ	CCEP	Fri, Dec 6, 2002	21.80	22.09	21.64	21.85
2622	NASDAQ	CCEP	Thu, Dec 5, 2002	21.75	21.82	21.39	21.81
2621	NASDAQ	CCEP	Wed, Dec 4, 2002	21.51	21.95	21.36	21.50
2620	NASDAQ	CCEP	Tue, Dec 3, 2002	21.72	22.07	21.21	21.71
2619	NASDAQ	CCEP	Mon, Dec 2, 2002	21.50	21.61	21.45	21.60
2618	NASDAQ	CCEP	Fri, Nov 29, 2002	21.55	21.55	21.09	21.29
2617	NASDAQ	CCEP	Wed, Nov 27, 2002	21.00	21.80	20.98	21.30
2616	NASDAQ	CCEP	Tue, Nov 26, 2002	20.30	20.51	20.05	20.15
2615	NASDAQ	CCEP	Mon, Nov 25, 2002	21.05	21.08	20.30	20.60
2614	NASDAQ	CCEP	Fri, Nov 22, 2002	21.41	21.76	20.87	21.05
2613	NASDAQ	CCEP	Thu, Nov 21, 2002	22.28	22.30	21.24	21.42
2612	NASDAQ	CCEP	Wed, Nov 20, 2002	22.65	22.75	22.26	22.28
2611	NASDAQ	CCEP	Tue, Nov 19, 2002	22.45	22.95	22.45	22.65
2610	NASDAQ	CCEP	Mon, Nov 18, 2002	23.46	23.59	22.90	22.95
2609	NASDAQ	CCEP	Fri, Nov 15, 2002	23.24	23.55	23.00	23.48
2608	NASDAQ	CCEP	Thu, Nov 14, 2002	23.50	23.68	23.04	23.24
2607	NASDAQ	CCEP	Wed, Nov 13, 2002	22.44	23.20	22.28	23.07
2606	NASDAQ	CCEP	Tue, Nov 12, 2002	22.80	23.00	22.26	22.44
2605	NASDAQ	CCEP	Mon, Nov 11, 2002	22.65	22.97	21.85	22.67
2604	NASDAQ	CCEP	Fri, Nov 8, 2002	23.38	23.70	23.01	23.11
2603	NASDAQ	CCEP	Thu, Nov 7, 2002	23.25	23.41	22.72	23.29
2602	NASDAQ	CCEP	Wed, Nov 6, 2002	23.27	23.45	22.60	23.05
2601	NASDAQ	CCEP	Tue, Nov 5, 2002	23.35	23.98	23.30	23.70
2600	NASDAQ	CCEP	Mon, Nov 4, 2002	24.48	24.49	23.76	23.97
2599	NASDAQ	CCEP	Fri, Nov 1, 2002	24.10	24.49	23.87	24.46
2598	NASDAQ	CCEP	Thu, Oct 31, 2002	24.00	24.10	23.52	23.84
2597	NASDAQ	CCEP	Wed, Oct 30, 2002	23.45	23.99	23.30	23.88
2596	NASDAQ	CCEP	Tue, Oct 29, 2002	23.05	23.50	22.75	23.45
2595	NASDAQ	CCEP	Mon, Oct 28, 2002	24.00	24.18	23.10	23.30
2594	NASDAQ	CCEP	Fri, Oct 25, 2002	23.55	24.18	23.40	24.18
2593	NASDAQ	CCEP	Thu, Oct 24, 2002	23.88	24.00	23.41	23.53
2592	NASDAQ	CCEP	Wed, Oct 23, 2002	23.22	23.79	23.05	23.78
2591	NASDAQ	CCEP	Tue, Oct 22, 2002	24.41	24.41	22.69	23.07
2590	NASDAQ	CCEP	Mon, Oct 21, 2002	23.88	24.50	23.63	24.40
2589	NASDAQ	CCEP	Fri, Oct 18, 2002	23.30	23.98	23.02	23.87
2588	NASDAQ	CCEP	Thu, Oct 17, 2002	21.95	23.31	21.95	23.30
2587	NASDAQ	CCEP	Wed, Oct 16, 2002	23.27	23.65	21.43	21.60
2586	NASDAQ	CCEP	Tue, Oct 15, 2002	22.63	23.39	22.30	23.27
2585	NASDAQ	CCEP	Mon, Oct 14, 2002	22.43	22.55	22.34	22.40
2584	NASDAQ	CCEP	Fri, Oct 11, 2002	23.03	23.03	22.27	22.41
2583	NASDAQ	CCEP	Thu, Oct 10, 2002	23.00	23.10	22.72	22.92
2582	NASDAQ	CCEP	Wed, Oct 9, 2002	22.82	23.00	22.52	22.99
2581	NASDAQ	CCEP	Tue, Oct 8, 2002	22.65	23.19	22.56	22.82
2580	NASDAQ	CCEP	Mon, Oct 7, 2002	22.90	23.10	22.20	22.20
2579	NASDAQ	CCEP	Fri, Oct 4, 2002	22.67	22.95	22.39	22.70
2578	NASDAQ	CCEP	Thu, Oct 3, 2002	22.80	23.25	22.49	22.67
2577	NASDAQ	CCEP	Wed, Oct 2, 2002	22.39	22.99	22.37	22.62
2576	NASDAQ	CCEP	Tue, Oct 1, 2002	21.35	22.44	21.22	22.37
2575	NASDAQ	CCEP	Mon, Sep 30, 2002	21.05	21.70	20.92	21.24
2574	NASDAQ	CCEP	Fri, Sep 27, 2002	21.43	21.70	21.16	21.24
2573	NASDAQ	CCEP	Thu, Sep 26, 2002	21.19	21.43	20.73	21.43
2572	NASDAQ	CCEP	Wed, Sep 25, 2002	20.58	21.40	20.44	21.20
2571	NASDAQ	CCEP	Tue, Sep 24, 2002	20.79	20.90	20.33	20.46
2570	NASDAQ	CCEP	Mon, Sep 23, 2002	21.41	21.65	20.99	21.04
2569	NASDAQ	CCEP	Fri, Sep 20, 2002	20.66	21.50	20.60	21.41
2568	NASDAQ	CCEP	Thu, Sep 19, 2002	21.05	21.23	20.72	20.73
2567	NASDAQ	CCEP	Wed, Sep 18, 2002	20.80	21.51	20.77	21.42
2566	NASDAQ	CCEP	Tue, Sep 17, 2002	21.83	21.90	21.20	21.26
2565	NASDAQ	CCEP	Mon, Sep 16, 2002	21.25	21.84	20.80	21.78
2564	NASDAQ	CCEP	Fri, Sep 13, 2002	20.90	21.60	20.80	21.10
2563	NASDAQ	CCEP	Thu, Sep 12, 2002	20.36	20.95	20.30	20.36
2562	NASDAQ	CCEP	Wed, Sep 11, 2002	20.90	20.97	20.68	20.71
2561	NASDAQ	CCEP	Tue, Sep 10, 2002	20.77	20.91	20.65	20.86
2560	NASDAQ	CCEP	Mon, Sep 9, 2002	20.20	20.99	20.07	20.97
2559	NASDAQ	CCEP	Fri, Sep 6, 2002	20.20	20.40	19.95	20.28
2558	NASDAQ	CCEP	Thu, Sep 5, 2002	19.81	20.02	19.40	19.85
2557	NASDAQ	CCEP	Wed, Sep 4, 2002	20.00	20.10	19.70	19.80
2556	NASDAQ	CCEP	Tue, Sep 3, 2002	19.97	19.98	19.42	19.51
2555	NASDAQ	CCEP	Fri, Aug 30, 2002	20.04	20.53	20.00	20.21
2554	NASDAQ	CCEP	Thu, Aug 29, 2002	20.20	20.40	20.02	20.17
2553	NASDAQ	CCEP	Wed, Aug 28, 2002	20.72	20.73	20.05	20.27
2552	NASDAQ	CCEP	Tue, Aug 27, 2002	21.10	21.15	20.65	21.06
2551	NASDAQ	CCEP	Mon, Aug 26, 2002	20.98	21.25	20.80	21.16
2550	NASDAQ	CCEP	Fri, Aug 23, 2002	21.25	21.39	20.90	20.98
2549	NASDAQ	CCEP	Thu, Aug 22, 2002	21.40	21.47	20.99	21.25
2548	NASDAQ	CCEP	Wed, Aug 21, 2002	21.30	21.37	20.90	21.26
2547	NASDAQ	CCEP	Tue, Aug 20, 2002	21.00	21.34	20.84	21.27
2546	NASDAQ	CCEP	Mon, Aug 19, 2002	21.62	21.63	21.01	21.50
2545	NASDAQ	CCEP	Fri, Aug 16, 2002	21.00	21.55	20.95	21.37
2544	NASDAQ	CCEP	Thu, Aug 15, 2002	20.96	21.00	20.75	21.00
2543	NASDAQ	CCEP	Wed, Aug 14, 2002	20.25	20.97	20.15	20.96
2542	NASDAQ	CCEP	Tue, Aug 13, 2002	20.00	20.34	20.00	20.11
2541	NASDAQ	CCEP	Mon, Aug 12, 2002	20.25	20.30	19.97	20.18
2540	NASDAQ	CCEP	Fri, Aug 9, 2002	20.36	20.58	20.15	20.25
2539	NASDAQ	CCEP	Thu, Aug 8, 2002	19.75	20.36	19.45	20.36
2538	NASDAQ	CCEP	Wed, Aug 7, 2002	18.92	19.50	18.65	19.41
2537	NASDAQ	CCEP	Tue, Aug 6, 2002	18.95	19.39	18.67	18.82
2536	NASDAQ	CCEP	Mon, Aug 5, 2002	18.90	19.09	18.84	18.90
2535	NASDAQ	CCEP	Fri, Aug 2, 2002	19.06	19.06	18.38	18.68
2534	NASDAQ	CCEP	Thu, Aug 1, 2002	18.85	19.26	18.80	19.06
2533	NASDAQ	CCEP	Wed, Jul 31, 2002	18.90	19.05	18.46	18.62
2532	NASDAQ	CCEP	Tue, Jul 30, 2002	19.13	19.20	18.39	18.70
2531	NASDAQ	CCEP	Mon, Jul 29, 2002	18.65	19.14	18.43	19.13
2530	NASDAQ	CCEP	Fri, Jul 26, 2002	18.05	18.19	17.83	18.11
2529	NASDAQ	CCEP	Thu, Jul 25, 2002	17.50	18.35	17.40	17.99
2528	NASDAQ	CCEP	Wed, Jul 24, 2002	17.85	18.00	16.87	17.57
2527	NASDAQ	CCEP	Tue, Jul 23, 2002	18.00	18.00	17.25	17.81
2526	NASDAQ	CCEP	Mon, Jul 22, 2002	17.35	18.45	17.34	18.00
2525	NASDAQ	CCEP	Fri, Jul 19, 2002	17.77	18.00	17.10	17.30
2524	NASDAQ	CCEP	Thu, Jul 18, 2002	19.10	19.30	18.20	18.36
2523	NASDAQ	CCEP	Wed, Jul 17, 2002	19.45	19.75	18.71	18.87
2522	NASDAQ	CCEP	Tue, Jul 16, 2002	19.60	19.80	18.95	19.17
2521	NASDAQ	CCEP	Mon, Jul 15, 2002	19.50	19.80	18.77	19.80
2520	NASDAQ	CCEP	Fri, Jul 12, 2002	20.35	20.39	19.40	19.51
2519	NASDAQ	CCEP	Thu, Jul 11, 2002	20.70	20.70	20.21	20.40
2518	NASDAQ	CCEP	Wed, Jul 10, 2002	20.65	21.04	20.61	20.65
2517	NASDAQ	CCEP	Tue, Jul 9, 2002	21.55	21.60	20.28	20.75
2516	NASDAQ	CCEP	Mon, Jul 8, 2002	21.20	21.80	21.20	21.75
2515	NASDAQ	CCEP	Fri, Jul 5, 2002	21.33	21.38	21.09	21.32
2514	NASDAQ	CCEP	Wed, Jul 3, 2002	21.65	21.66	20.90	21.23
2513	NASDAQ	CCEP	Tue, Jul 2, 2002	22.42	22.50	21.56	21.66
2512	NASDAQ	CCEP	Mon, Jul 1, 2002	22.20	22.51	22.20	22.42
2511	NASDAQ	CCEP	Fri, Jun 28, 2002	22.60	22.85	22.08	22.08
2510	NASDAQ	CCEP	Thu, Jun 27, 2002	22.95	22.95	22.20	22.60
2509	NASDAQ	CCEP	Wed, Jun 26, 2002	22.57	23.14	22.55	22.95
2508	NASDAQ	CCEP	Tue, Jun 25, 2002	23.65	23.80	22.85	22.92
2507	NASDAQ	CCEP	Mon, Jun 24, 2002	23.79	23.97	23.48	23.65
2506	NASDAQ	CCEP	Fri, Jun 21, 2002	23.45	23.97	23.45	23.82
2505	NASDAQ	CCEP	Thu, Jun 20, 2002	23.21	23.98	23.15	23.90
2504	NASDAQ	CCEP	Wed, Jun 19, 2002	22.98	23.24	22.90	23.21
2503	NASDAQ	CCEP	Tue, Jun 18, 2002	23.20	23.21	22.80	22.98
2502	NASDAQ	CCEP	Mon, Jun 17, 2002	22.98	23.40	22.83	23.36
2501	NASDAQ	CCEP	Fri, Jun 14, 2002	22.75	22.98	22.21	22.95
2500	NASDAQ	CCEP	Thu, Jun 13, 2002	22.15	22.95	22.10	22.87
2499	NASDAQ	CCEP	Wed, Jun 12, 2002	21.20	22.08	21.07	22.08
2498	NASDAQ	CCEP	Tue, Jun 11, 2002	20.98	21.15	20.90	20.95
2497	NASDAQ	CCEP	Mon, Jun 10, 2002	21.05	21.43	20.95	21.20
2496	NASDAQ	CCEP	Fri, Jun 7, 2002	20.95	21.31	20.77	21.10
2495	NASDAQ	CCEP	Thu, Jun 6, 2002	21.20	21.30	20.85	20.86
2494	NASDAQ	CCEP	Wed, Jun 5, 2002	20.65	21.20	20.60	21.18
2493	NASDAQ	CCEP	Tue, Jun 4, 2002	21.60	21.60	20.70	20.90
2492	NASDAQ	CCEP	Mon, Jun 3, 2002	21.80	22.07	21.42	21.72
2491	NASDAQ	CCEP	Fri, May 31, 2002	21.62	22.16	21.55	21.75
2490	NASDAQ	CCEP	Thu, May 30, 2002	21.20	22.08	21.20	21.62
2489	NASDAQ	CCEP	Wed, May 29, 2002	21.98	21.98	21.41	21.41
2488	NASDAQ	CCEP	Tue, May 28, 2002	22.25	22.45	21.90	21.98
2487	NASDAQ	CCEP	Fri, May 24, 2002	22.75	22.80	22.45	22.55
2486	NASDAQ	CCEP	Thu, May 23, 2002	22.67	22.90	22.60	22.75
2485	NASDAQ	CCEP	Wed, May 22, 2002	22.48	22.75	22.30	22.67
2484	NASDAQ	CCEP	Tue, May 21, 2002	22.20	22.44	22.07	22.36
2483	NASDAQ	CCEP	Mon, May 20, 2002	22.42	22.63	22.05	22.22
2482	NASDAQ	CCEP	Fri, May 17, 2002	21.72	22.44	21.62	22.43
2481	NASDAQ	CCEP	Thu, May 16, 2002	21.22	21.84	21.20	21.72
2480	NASDAQ	CCEP	Wed, May 15, 2002	20.98	21.07	20.80	21.07
2479	NASDAQ	CCEP	Tue, May 14, 2002	21.00	21.02	20.75	20.98
2478	NASDAQ	CCEP	Mon, May 13, 2002	20.49	20.98	20.32	20.94
2477	NASDAQ	CCEP	Fri, May 10, 2002	20.63	20.66	20.25	20.49
2476	NASDAQ	CCEP	Thu, May 9, 2002	20.58	20.71	20.30	20.63
2475	NASDAQ	CCEP	Wed, May 8, 2002	20.43	20.70	20.15	20.65
2474	NASDAQ	CCEP	Tue, May 7, 2002	20.50	20.91	20.32	20.53
2473	NASDAQ	CCEP	Mon, May 6, 2002	20.45	20.90	20.42	20.68
2472	NASDAQ	CCEP	Fri, May 3, 2002	20.72	20.73	20.20	20.50
2471	NASDAQ	CCEP	Thu, May 2, 2002	20.15	20.68	20.10	20.68
2470	NASDAQ	CCEP	Wed, May 1, 2002	19.65	20.23	19.46	20.14
2469	NASDAQ	CCEP	Tue, Apr 30, 2002	19.60	19.83	19.25	19.62
2468	NASDAQ	CCEP	Mon, Apr 29, 2002	19.35	19.70	19.08	19.42
2467	NASDAQ	CCEP	Fri, Apr 26, 2002	19.48	19.68	19.20	19.42
2466	NASDAQ	CCEP	Thu, Apr 25, 2002	19.80	19.86	19.48	19.49
2465	NASDAQ	CCEP	Wed, Apr 24, 2002	19.74	20.00	19.70	19.90
2464	NASDAQ	CCEP	Tue, Apr 23, 2002	19.98	20.00	19.70	19.70
2463	NASDAQ	CCEP	Mon, Apr 22, 2002	19.98	20.13	19.82	19.98
2462	NASDAQ	CCEP	Fri, Apr 19, 2002	19.40	19.95	19.10	19.95
2461	NASDAQ	CCEP	Thu, Apr 18, 2002	19.82	19.91	19.10	19.39
2460	NASDAQ	CCEP	Wed, Apr 17, 2002	19.53	19.53	19.05	19.42
2459	NASDAQ	CCEP	Tue, Apr 16, 2002	18.81	19.48	18.80	19.34
2458	NASDAQ	CCEP	Mon, Apr 15, 2002	18.95	18.99	18.55	18.77
2457	NASDAQ	CCEP	Fri, Apr 12, 2002	18.78	18.90	18.44	18.78
2456	NASDAQ	CCEP	Thu, Apr 11, 2002	19.20	19.29	18.75	18.86
2455	NASDAQ	CCEP	Wed, Apr 10, 2002	18.70	19.10	18.60	19.10
2454	NASDAQ	CCEP	Tue, Apr 9, 2002	18.95	18.98	18.54	18.70
2453	NASDAQ	CCEP	Mon, Apr 8, 2002	18.80	19.05	18.80	18.98
2452	NASDAQ	CCEP	Fri, Apr 5, 2002	19.10	19.15	18.76	19.05
2451	NASDAQ	CCEP	Thu, Apr 4, 2002	18.50	19.00	18.45	19.00
2450	NASDAQ	CCEP	Wed, Apr 3, 2002	18.66	18.80	18.40	18.65
2449	NASDAQ	CCEP	Tue, Apr 2, 2002	18.67	18.70	18.30	18.66
2448	NASDAQ	CCEP	Mon, Apr 1, 2002	18.58	18.75	18.30	18.67
2447	NASDAQ	CCEP	Thu, Mar 28, 2002	18.85	19.01	18.66	18.78
2446	NASDAQ	CCEP	Wed, Mar 27, 2002	18.50	18.73	18.27	18.61
2445	NASDAQ	CCEP	Tue, Mar 26, 2002	18.35	18.58	18.28	18.40
2444	NASDAQ	CCEP	Mon, Mar 25, 2002	18.62	18.65	18.22	18.30
2443	NASDAQ	CCEP	Fri, Mar 22, 2002	17.88	18.65	17.78	18.50
2442	NASDAQ	CCEP	Thu, Mar 21, 2002	17.45	18.00	17.40	17.83
2441	NASDAQ	CCEP	Wed, Mar 20, 2002	17.40	17.83	17.25	17.45
2440	NASDAQ	CCEP	Tue, Mar 19, 2002	17.75	17.85	17.40	17.53
2439	NASDAQ	CCEP	Mon, Mar 18, 2002	17.84	17.90	17.55	17.75
2438	NASDAQ	CCEP	Fri, Mar 15, 2002	17.92	17.92	17.43	17.88
2437	NASDAQ	CCEP	Thu, Mar 14, 2002	17.25	17.92	17.10	17.82
2436	NASDAQ	CCEP	Wed, Mar 13, 2002	17.25	17.29	17.10	17.15
2435	NASDAQ	CCEP	Tue, Mar 12, 2002	17.33	17.34	17.01	17.25
2434	NASDAQ	CCEP	Mon, Mar 11, 2002	17.37	17.48	17.05	17.35
2433	NASDAQ	CCEP	Fri, Mar 8, 2002	17.17	17.60	17.10	17.37
2432	NASDAQ	CCEP	Thu, Mar 7, 2002	17.20	17.20	16.74	17.12
2431	NASDAQ	CCEP	Wed, Mar 6, 2002	17.15	17.15	17.00	17.08
2430	NASDAQ	CCEP	Tue, Mar 5, 2002	17.17	17.31	16.87	17.01
2429	NASDAQ	CCEP	Mon, Mar 4, 2002	17.40	17.40	16.85	17.17
2428	NASDAQ	CCEP	Fri, Mar 1, 2002	17.43	17.54	17.20	17.40
2427	NASDAQ	CCEP	Thu, Feb 28, 2002	17.54	17.83	17.34	17.43
2426	NASDAQ	CCEP	Wed, Feb 27, 2002	17.40	17.54	17.05	17.54
2425	NASDAQ	CCEP	Tue, Feb 26, 2002	17.68	17.70	17.10	17.48
2424	NASDAQ	CCEP	Mon, Feb 25, 2002	17.75	17.97	17.56	17.81
2423	NASDAQ	CCEP	Fri, Feb 22, 2002	17.15	17.81	17.10	17.75
2422	NASDAQ	CCEP	Thu, Feb 21, 2002	17.58	17.58	17.15	17.23
2421	NASDAQ	CCEP	Wed, Feb 20, 2002	17.15	17.50	17.03	17.44
2420	NASDAQ	CCEP	Tue, Feb 19, 2002	17.00	17.20	16.89	17.15
2419	NASDAQ	CCEP	Fri, Feb 15, 2002	16.70	17.15	16.48	17.01
2418	NASDAQ	CCEP	Thu, Feb 14, 2002	16.47	16.99	16.47	16.85
2417	NASDAQ	CCEP	Wed, Feb 13, 2002	16.58	16.85	16.36	16.60
2416	NASDAQ	CCEP	Tue, Feb 12, 2002	16.53	16.90	16.45	16.74
2415	NASDAQ	CCEP	Mon, Feb 11, 2002	16.50	16.86	16.42	16.78
2414	NASDAQ	CCEP	Fri, Feb 8, 2002	16.50	16.68	16.28	16.45
2413	NASDAQ	CCEP	Thu, Feb 7, 2002	16.88	16.89	16.65	16.70
2412	NASDAQ	CCEP	Wed, Feb 6, 2002	16.52	16.96	16.45	16.92
2411	NASDAQ	CCEP	Tue, Feb 5, 2002	16.11	16.77	16.11	16.52
2410	NASDAQ	CCEP	Mon, Feb 4, 2002	16.18	16.85	16.14	16.35
2409	NASDAQ	CCEP	Fri, Feb 1, 2002	16.25	16.25	15.97	16.17
2408	NASDAQ	CCEP	Thu, Jan 31, 2002	16.15	16.25	16.06	16.25
2407	NASDAQ	CCEP	Wed, Jan 30, 2002	16.18	16.25	15.94	16.15
2406	NASDAQ	CCEP	Tue, Jan 29, 2002	16.80	16.85	16.06	16.13
2405	NASDAQ	CCEP	Mon, Jan 28, 2002	16.65	16.96	16.64	16.80
2404	NASDAQ	CCEP	Fri, Jan 25, 2002	16.83	16.83	16.10	16.65
2403	NASDAQ	CCEP	Thu, Jan 24, 2002	18.00	18.00	15.99	16.83
2402	NASDAQ	CCEP	Wed, Jan 23, 2002	20.50	20.50	18.00	18.30
2401	NASDAQ	CCEP	Tue, Jan 22, 2002	20.02	20.67	20.01	20.45
2400	NASDAQ	CCEP	Fri, Jan 18, 2002	19.95	20.10	19.91	20.02
2399	NASDAQ	CCEP	Thu, Jan 17, 2002	19.70	20.08	19.70	20.03
2398	NASDAQ	CCEP	Wed, Jan 16, 2002	19.90	19.99	19.84	19.88
2397	NASDAQ	CCEP	Tue, Jan 15, 2002	19.63	19.99	19.59	19.95
2396	NASDAQ	CCEP	Mon, Jan 14, 2002	19.17	19.81	19.10	19.53
2395	NASDAQ	CCEP	Fri, Jan 11, 2002	19.30	19.30	19.12	19.17
2394	NASDAQ	CCEP	Thu, Jan 10, 2002	19.24	19.33	19.00	19.10
2393	NASDAQ	CCEP	Wed, Jan 9, 2002	19.35	19.50	19.08	19.20
2392	NASDAQ	CCEP	Tue, Jan 8, 2002	19.39	19.45	19.06	19.29
2391	NASDAQ	CCEP	Mon, Jan 7, 2002	19.60	19.60	19.36	19.39
2390	NASDAQ	CCEP	Fri, Jan 4, 2002	19.49	19.85	19.35	19.77
2389	NASDAQ	CCEP	Thu, Jan 3, 2002	19.48	19.50	19.25	19.49
2388	NASDAQ	CCEP	Wed, Jan 2, 2002	18.80	19.41	18.47	19.38
2387	NASDAQ	CCEP	Mon, Dec 31, 2001	19.09	19.25	18.92	18.94
2386	NASDAQ	CCEP	Fri, Dec 28, 2001	19.24	19.30	18.96	19.10
2385	NASDAQ	CCEP	Thu, Dec 27, 2001	19.45	19.47	19.04	19.24
2384	NASDAQ	CCEP	Wed, Dec 26, 2001	19.00	19.43	19.00	19.22
2383	NASDAQ	CCEP	Mon, Dec 24, 2001	19.25	19.25	19.15	19.18
2382	NASDAQ	CCEP	Fri, Dec 21, 2001	19.30	19.47	19.06	19.27
2381	NASDAQ	CCEP	Thu, Dec 20, 2001	19.25	19.30	19.03	19.20
2380	NASDAQ	CCEP	Wed, Dec 19, 2001	19.05	19.30	19.00	19.19
2379	NASDAQ	CCEP	Tue, Dec 18, 2001	19.10	19.15	19.04	19.14
2378	NASDAQ	CCEP	Mon, Dec 17, 2001	19.00	19.25	18.88	19.11
2377	NASDAQ	CCEP	Fri, Dec 14, 2001	19.10	19.24	19.00	19.00
2376	NASDAQ	CCEP	Thu, Dec 13, 2001	19.29	19.38	19.11	19.14
2375	NASDAQ	CCEP	Wed, Dec 12, 2001	19.20	19.39	19.15	19.29
2374	NASDAQ	CCEP	Tue, Dec 11, 2001	19.13	19.29	19.10	19.26
2373	NASDAQ	CCEP	Mon, Dec 10, 2001	19.55	19.60	19.21	19.28
2372	NASDAQ	CCEP	Fri, Dec 7, 2001	19.25	19.69	19.17	19.48
2371	NASDAQ	CCEP	Thu, Dec 6, 2001	19.55	19.55	18.50	19.00
2370	NASDAQ	CCEP	Wed, Dec 5, 2001	20.00	20.12	19.41	19.50
2369	NASDAQ	CCEP	Tue, Dec 4, 2001	17.40	18.15	17.30	17.87
2368	NASDAQ	CCEP	Mon, Dec 3, 2001	17.20	17.21	16.75	17.02
2367	NASDAQ	CCEP	Fri, Nov 30, 2001	17.08	17.58	17.06	17.45
2366	NASDAQ	CCEP	Thu, Nov 29, 2001	17.10	17.18	16.97	17.08
2365	NASDAQ	CCEP	Wed, Nov 28, 2001	17.40	17.40	16.97	17.00
2364	NASDAQ	CCEP	Tue, Nov 27, 2001	17.70	17.70	17.21	17.40
2363	NASDAQ	CCEP	Mon, Nov 26, 2001	17.90	17.93	17.78	17.90
2362	NASDAQ	CCEP	Fri, Nov 23, 2001	17.75	17.90	17.62	17.89
2361	NASDAQ	CCEP	Wed, Nov 21, 2001	18.10	18.10	17.66	17.93
2360	NASDAQ	CCEP	Tue, Nov 20, 2001	18.65	18.65	17.94	18.03
2359	NASDAQ	CCEP	Mon, Nov 19, 2001	18.85	18.85	18.51	18.80
2358	NASDAQ	CCEP	Fri, Nov 16, 2001	18.95	19.07	18.62	18.75
2357	NASDAQ	CCEP	Thu, Nov 15, 2001	19.00	19.07	18.55	18.79
2356	NASDAQ	CCEP	Wed, Nov 14, 2001	19.12	19.15	19.00	19.08
2355	NASDAQ	CCEP	Tue, Nov 13, 2001	19.10	19.29	18.99	19.12
2354	NASDAQ	CCEP	Mon, Nov 12, 2001	18.91	19.19	18.73	19.14
2353	NASDAQ	CCEP	Fri, Nov 9, 2001	19.30	19.30	19.01	19.16
2352	NASDAQ	CCEP	Thu, Nov 8, 2001	19.15	19.43	19.15	19.38
2351	NASDAQ	CCEP	Wed, Nov 7, 2001	19.00	19.47	18.95	19.11
2350	NASDAQ	CCEP	Tue, Nov 6, 2001	18.95	19.00	18.90	18.99
2349	NASDAQ	CCEP	Mon, Nov 5, 2001	18.98	19.15	18.90	19.05
2348	NASDAQ	CCEP	Fri, Nov 2, 2001	19.00	19.05	18.83	18.97
2347	NASDAQ	CCEP	Thu, Nov 1, 2001	18.35	19.08	18.25	19.00
2346	NASDAQ	CCEP	Wed, Oct 31, 2001	18.50	18.65	18.25	18.35
2345	NASDAQ	CCEP	Tue, Oct 30, 2001	18.95	18.95	18.49	18.60
2344	NASDAQ	CCEP	Mon, Oct 29, 2001	18.90	18.91	18.60	18.80
2343	NASDAQ	CCEP	Fri, Oct 26, 2001	19.00	19.23	18.88	18.98
2342	NASDAQ	CCEP	Thu, Oct 25, 2001	18.15	19.01	18.07	19.00
2341	NASDAQ	CCEP	Wed, Oct 24, 2001	17.95	18.49	17.89	18.36
2340	NASDAQ	CCEP	Tue, Oct 23, 2001	18.00	18.25	17.87	17.90
2339	NASDAQ	CCEP	Mon, Oct 22, 2001	18.00	18.00	17.72	17.98
2338	NASDAQ	CCEP	Fri, Oct 19, 2001	17.90	18.05	17.50	17.56
2337	NASDAQ	CCEP	Thu, Oct 18, 2001	17.50	18.12	17.45	17.85
2336	NASDAQ	CCEP	Wed, Oct 17, 2001	16.95	17.45	16.83	17.28
2335	NASDAQ	CCEP	Tue, Oct 16, 2001	16.05	16.98	16.03	16.83
2334	NASDAQ	CCEP	Mon, Oct 15, 2001	15.95	15.98	15.70	15.85
2333	NASDAQ	CCEP	Fri, Oct 12, 2001	16.05	16.15	15.70	15.95
2332	NASDAQ	CCEP	Thu, Oct 11, 2001	16.57	16.70	16.19	16.19
2331	NASDAQ	CCEP	Wed, Oct 10, 2001	16.20	16.60	16.06	16.32
2330	NASDAQ	CCEP	Tue, Oct 9, 2001	15.91	16.31	15.80	16.26
2329	NASDAQ	CCEP	Mon, Oct 8, 2001	15.50	15.91	15.25	15.91
2328	NASDAQ	CCEP	Fri, Oct 5, 2001	14.90	15.36	14.88	15.36
2327	NASDAQ	CCEP	Thu, Oct 4, 2001	15.40	15.40	14.82	14.85
2326	NASDAQ	CCEP	Wed, Oct 3, 2001	14.90	15.00	14.80	14.95
2325	NASDAQ	CCEP	Tue, Oct 2, 2001	15.20	15.25	14.82	15.00
2324	NASDAQ	CCEP	Mon, Oct 1, 2001	15.25	15.25	14.75	14.85
2323	NASDAQ	CCEP	Fri, Sep 28, 2001	15.20	15.43	14.83	15.34
2322	NASDAQ	CCEP	Thu, Sep 27, 2001	14.73	15.01	14.69	14.97
2321	NASDAQ	CCEP	Wed, Sep 26, 2001	15.04	15.08	14.40	14.61
2320	NASDAQ	CCEP	Tue, Sep 25, 2001	15.20	15.45	14.90	15.03
2319	NASDAQ	CCEP	Mon, Sep 24, 2001	14.61	15.20	14.61	15.20
2318	NASDAQ	CCEP	Fri, Sep 21, 2001	13.75	14.71	13.46	14.60
2317	NASDAQ	CCEP	Thu, Sep 20, 2001	15.00	15.04	14.60	14.60
2316	NASDAQ	CCEP	Wed, Sep 19, 2001	14.93	15.28	14.63	15.15
2315	NASDAQ	CCEP	Tue, Sep 18, 2001	14.80	15.18	14.73	15.03
2314	NASDAQ	CCEP	Mon, Sep 17, 2001	14.50	15.16	14.48	15.05
2313	NASDAQ	CCEP	Mon, Sep 10, 2001	15.00	15.61	14.98	15.55
2312	NASDAQ	CCEP	Fri, Sep 7, 2001	15.17	15.27	15.00	15.06
2311	NASDAQ	CCEP	Thu, Sep 6, 2001	15.75	15.75	15.22	15.30
2310	NASDAQ	CCEP	Wed, Sep 5, 2001	15.25	15.74	15.07	15.51
2309	NASDAQ	CCEP	Tue, Sep 4, 2001	15.15	15.58	15.10	15.45
2308	NASDAQ	CCEP	Fri, Aug 31, 2001	14.95	15.25	14.90	15.17
2307	NASDAQ	CCEP	Thu, Aug 30, 2001	15.05	15.15	14.99	15.05
2306	NASDAQ	CCEP	Wed, Aug 29, 2001	15.16	15.30	14.90	14.98
2305	NASDAQ	CCEP	Tue, Aug 28, 2001	15.25	15.47	15.10	15.25
2304	NASDAQ	CCEP	Mon, Aug 27, 2001	15.40	15.60	15.25	15.31
2303	NASDAQ	CCEP	Fri, Aug 24, 2001	14.85	15.48	14.80	15.40
2302	NASDAQ	CCEP	Thu, Aug 23, 2001	14.85	15.00	14.79	14.86
2301	NASDAQ	CCEP	Wed, Aug 22, 2001	14.95	15.05	14.76	14.92
2300	NASDAQ	CCEP	Tue, Aug 21, 2001	15.23	15.23	14.85	14.92
2299	NASDAQ	CCEP	Mon, Aug 20, 2001	15.34	15.40	15.22	15.25
2298	NASDAQ	CCEP	Fri, Aug 17, 2001	15.15	15.42	15.01	15.34
2297	NASDAQ	CCEP	Thu, Aug 16, 2001	15.13	15.37	15.05	15.29
2296	NASDAQ	CCEP	Wed, Aug 15, 2001	15.08	15.30	14.91	15.13
2295	NASDAQ	CCEP	Tue, Aug 14, 2001	15.00	15.20	14.95	14.98
2294	NASDAQ	CCEP	Mon, Aug 13, 2001	15.00	15.25	14.90	14.99
2293	NASDAQ	CCEP	Fri, Aug 10, 2001	14.95	15.08	14.93	15.00
2292	NASDAQ	CCEP	Thu, Aug 9, 2001	15.30	15.30	14.91	15.00
2291	NASDAQ	CCEP	Wed, Aug 8, 2001	14.73	15.25	14.65	15.00
2290	NASDAQ	CCEP	Tue, Aug 7, 2001	14.40	14.75	14.35	14.73
2289	NASDAQ	CCEP	Mon, Aug 6, 2001	14.40	14.55	14.28	14.41
2288	NASDAQ	CCEP	Fri, Aug 3, 2001	14.50	14.69	14.25	14.40
2287	NASDAQ	CCEP	Thu, Aug 2, 2001	14.15	14.60	14.01	14.58
2286	NASDAQ	CCEP	Wed, Aug 1, 2001	14.72	14.73	14.07	14.09
2285	NASDAQ	CCEP	Tue, Jul 31, 2001	14.50	14.97	14.40	14.62
2284	NASDAQ	CCEP	Mon, Jul 30, 2001	14.55	14.60	14.15	14.40
2283	NASDAQ	CCEP	Fri, Jul 27, 2001	14.83	14.85	14.42	14.49
2282	NASDAQ	CCEP	Thu, Jul 26, 2001	14.85	14.95	14.70	14.93
2281	NASDAQ	CCEP	Wed, Jul 25, 2001	14.70	14.88	14.59	14.87
2280	NASDAQ	CCEP	Tue, Jul 24, 2001	14.85	14.85	14.50	14.55
2279	NASDAQ	CCEP	Mon, Jul 23, 2001	15.20	15.40	14.63	14.63
2278	NASDAQ	CCEP	Fri, Jul 20, 2001	15.07	15.45	15.00	15.35
2277	NASDAQ	CCEP	Thu, Jul 19, 2001	15.26	15.41	14.97	15.07
2276	NASDAQ	CCEP	Wed, Jul 18, 2001	15.15	15.50	15.15	15.26
2275	NASDAQ	CCEP	Tue, Jul 17, 2001	17.10	17.25	15.05	15.05
2274	NASDAQ	CCEP	Mon, Jul 16, 2001	17.75	17.85	17.55	17.73
2273	NASDAQ	CCEP	Fri, Jul 13, 2001	17.72	17.85	17.59	17.75
2272	NASDAQ	CCEP	Thu, Jul 12, 2001	17.85	17.93	17.55	17.72
2271	NASDAQ	CCEP	Wed, Jul 11, 2001	17.15	18.60	16.97	17.85
2270	NASDAQ	CCEP	Tue, Jul 10, 2001	16.86	16.95	16.80	16.86
2269	NASDAQ	CCEP	Mon, Jul 9, 2001	16.70	16.98	16.70	16.87
2268	NASDAQ	CCEP	Fri, Jul 6, 2001	16.65	16.82	16.45	16.65
2267	NASDAQ	CCEP	Thu, Jul 5, 2001	16.70	16.90	16.51	16.60
2266	NASDAQ	CCEP	Tue, Jul 3, 2001	16.60	16.83	16.45	16.76
2265	NASDAQ	CCEP	Mon, Jul 2, 2001	16.40	16.66	16.27	16.56
2264	NASDAQ	CCEP	Fri, Jun 29, 2001	16.85	16.85	16.35	16.35
2263	NASDAQ	CCEP	Thu, Jun 28, 2001	16.25	16.75	16.25	16.60
2262	NASDAQ	CCEP	Wed, Jun 27, 2001	16.00	16.25	15.95	16.22
2261	NASDAQ	CCEP	Tue, Jun 26, 2001	16.10	16.25	16.00	16.05
2260	NASDAQ	CCEP	Mon, Jun 25, 2001	16.18	16.39	16.10	16.30
2259	NASDAQ	CCEP	Fri, Jun 22, 2001	16.21	16.23	15.90	16.05
2258	NASDAQ	CCEP	Thu, Jun 21, 2001	15.95	16.25	15.87	16.21
2257	NASDAQ	CCEP	Wed, Jun 20, 2001	16.00	16.20	15.90	16.00
2256	NASDAQ	CCEP	Tue, Jun 19, 2001	16.00	16.09	15.80	16.00
2255	NASDAQ	CCEP	Mon, Jun 18, 2001	16.23	16.23	15.90	15.92
2254	NASDAQ	CCEP	Fri, Jun 15, 2001	16.25	16.55	16.20	16.22
2253	NASDAQ	CCEP	Thu, Jun 14, 2001	16.83	16.83	16.36	16.39
2252	NASDAQ	CCEP	Wed, Jun 13, 2001	16.82	16.99	16.66	16.80
2251	NASDAQ	CCEP	Tue, Jun 12, 2001	16.90	17.00	16.75	16.82
2250	NASDAQ	CCEP	Mon, Jun 11, 2001	17.10	17.10	16.93	16.95
2249	NASDAQ	CCEP	Fri, Jun 8, 2001	17.02	17.15	17.01	17.10
2248	NASDAQ	CCEP	Thu, Jun 7, 2001	17.05	17.15	16.90	17.06
2247	NASDAQ	CCEP	Wed, Jun 6, 2001	16.98	17.15	16.73	17.00
2246	NASDAQ	CCEP	Tue, Jun 5, 2001	16.85	17.00	16.75	16.85
2245	NASDAQ	CCEP	Mon, Jun 4, 2001	17.00	17.01	16.65	16.89
2244	NASDAQ	CCEP	Fri, Jun 1, 2001	16.90	17.15	16.61	17.02
2243	NASDAQ	CCEP	Thu, May 31, 2001	16.85	16.98	16.55	16.68
2242	NASDAQ	CCEP	Wed, May 30, 2001	16.95	17.15	16.70	16.74
2241	NASDAQ	CCEP	Tue, May 29, 2001	16.72	16.95	16.58	16.89
2240	NASDAQ	CCEP	Fri, May 25, 2001	17.10	17.19	16.91	16.97
2239	NASDAQ	CCEP	Thu, May 24, 2001	17.00	17.16	16.90	17.09
2238	NASDAQ	CCEP	Wed, May 23, 2001	17.20	17.20	16.75	16.97
2237	NASDAQ	CCEP	Tue, May 22, 2001	17.54	17.54	17.07	17.16
2236	NASDAQ	CCEP	Mon, May 21, 2001	17.90	17.95	17.25	17.53
2235	NASDAQ	CCEP	Fri, May 18, 2001	17.88	17.96	17.60	17.96
2234	NASDAQ	CCEP	Thu, May 17, 2001	18.35	18.35	17.80	17.88
2233	NASDAQ	CCEP	Wed, May 16, 2001	17.40	18.30	17.30	18.14
2232	NASDAQ	CCEP	Tue, May 15, 2001	17.45	17.81	17.42	17.61
2231	NASDAQ	CCEP	Mon, May 14, 2001	17.38	17.70	17.27	17.61
2230	NASDAQ	CCEP	Fri, May 11, 2001	17.35	17.49	17.12	17.38
2229	NASDAQ	CCEP	Thu, May 10, 2001	17.70	17.70	17.10	17.16
2228	NASDAQ	CCEP	Wed, May 9, 2001	17.75	17.84	17.31	17.40
2227	NASDAQ	CCEP	Tue, May 8, 2001	17.75	18.30	17.20	17.71
2226	NASDAQ	CCEP	Mon, May 7, 2001	17.80	18.25	17.60	18.00
2225	NASDAQ	CCEP	Fri, May 4, 2001	17.30	17.99	17.25	17.85
2224	NASDAQ	CCEP	Thu, May 3, 2001	18.00	18.10	17.40	17.61
2223	NASDAQ	CCEP	Wed, May 2, 2001	18.32	18.43	17.50	18.03
2222	NASDAQ	CCEP	Tue, May 1, 2001	18.05	18.67	18.05	18.57
2221	NASDAQ	CCEP	Mon, Apr 30, 2001	18.63	18.73	18.10	18.13
2220	NASDAQ	CCEP	Fri, Apr 27, 2001	18.01	18.68	18.00	18.63
2219	NASDAQ	CCEP	Thu, Apr 26, 2001	18.13	18.25	17.90	18.01
2218	NASDAQ	CCEP	Wed, Apr 25, 2001	18.15	18.75	18.00	18.38
2217	NASDAQ	CCEP	Tue, Apr 24, 2001	18.40	18.60	18.27	18.28
2216	NASDAQ	CCEP	Mon, Apr 23, 2001	18.35	18.65	18.09	18.20
2215	NASDAQ	CCEP	Fri, Apr 20, 2001	17.75	18.13	17.50	17.94
2214	NASDAQ	CCEP	Thu, Apr 19, 2001	18.70	18.75	17.60	17.90
2213	NASDAQ	CCEP	Wed, Apr 18, 2001	17.63	18.30	17.59	18.17
2212	NASDAQ	CCEP	Tue, Apr 17, 2001	17.70	17.89	17.60	17.87
2211	NASDAQ	CCEP	Mon, Apr 16, 2001	16.90	18.40	16.90	17.90
2210	NASDAQ	CCEP	Thu, Apr 12, 2001	16.36	16.85	16.10	16.85
2209	NASDAQ	CCEP	Wed, Apr 11, 2001	16.30	16.70	15.88	16.36
2208	NASDAQ	CCEP	Tue, Apr 10, 2001	16.45	16.54	16.33	16.50
2207	NASDAQ	CCEP	Mon, Apr 9, 2001	16.20	16.35	16.07	16.21
2206	NASDAQ	CCEP	Fri, Apr 6, 2001	16.20	16.25	16.01	16.20
2205	NASDAQ	CCEP	Thu, Apr 5, 2001	16.80	16.80	16.00	16.26
2204	NASDAQ	CCEP	Wed, Apr 4, 2001	16.87	16.94	16.30	16.60
2203	NASDAQ	CCEP	Tue, Apr 3, 2001	17.85	17.90	16.82	16.90
2202	NASDAQ	CCEP	Mon, Apr 2, 2001	17.78	17.93	17.65	17.78
2201	NASDAQ	CCEP	Fri, Mar 30, 2001	18.10	18.10	17.67	17.78
2200	NASDAQ	CCEP	Thu, Mar 29, 2001	17.75	18.40	17.75	18.10
2199	NASDAQ	CCEP	Wed, Mar 28, 2001	21.50	21.80	21.02	21.12
2198	NASDAQ	CCEP	Tue, Mar 27, 2001	21.25	21.54	21.21	21.54
2197	NASDAQ	CCEP	Mon, Mar 26, 2001	21.29	21.44	21.00	21.30
2196	NASDAQ	CCEP	Fri, Mar 23, 2001	21.07	21.30	20.33	21.29
2195	NASDAQ	CCEP	Thu, Mar 22, 2001	20.50	21.15	20.34	21.07
2194	NASDAQ	CCEP	Wed, Mar 21, 2001	21.20	21.35	20.80	21.03
2193	NASDAQ	CCEP	Tue, Mar 20, 2001	21.95	21.95	21.32	21.42
2192	NASDAQ	CCEP	Mon, Mar 19, 2001	21.95	22.31	21.76	21.97
2191	NASDAQ	CCEP	Fri, Mar 16, 2001	21.00	22.38	21.00	21.94
2190	NASDAQ	CCEP	Thu, Mar 15, 2001	21.80	22.35	21.48	22.26
2189	NASDAQ	CCEP	Wed, Mar 14, 2001	21.50	22.00	21.40	21.88
2188	NASDAQ	CCEP	Tue, Mar 13, 2001	22.75	22.94	22.05	22.49
2187	NASDAQ	CCEP	Mon, Mar 12, 2001	23.40	23.49	22.78	22.87
2186	NASDAQ	CCEP	Fri, Mar 9, 2001	23.05	23.75	22.81	23.40
2185	NASDAQ	CCEP	Thu, Mar 8, 2001	22.95	23.42	22.93	23.42
2184	NASDAQ	CCEP	Wed, Mar 7, 2001	22.54	23.16	22.40	22.74
2183	NASDAQ	CCEP	Tue, Mar 6, 2001	22.75	23.00	22.40	22.54
2182	NASDAQ	CCEP	Mon, Mar 5, 2001	23.00	23.25	22.60	22.78
2181	NASDAQ	CCEP	Fri, Mar 2, 2001	23.80	23.89	22.70	23.13
2180	NASDAQ	CCEP	Thu, Mar 1, 2001	23.10	23.90	22.80	23.64
2179	NASDAQ	CCEP	Wed, Feb 28, 2001	22.80	22.98	22.35	22.70
2178	NASDAQ	CCEP	Tue, Feb 27, 2001	22.70	22.84	22.35	22.55
2177	NASDAQ	CCEP	Mon, Feb 26, 2001	22.00	22.90	21.55	22.57
2176	NASDAQ	CCEP	Fri, Feb 23, 2001	22.90	22.90	21.45	21.75
2175	NASDAQ	CCEP	Thu, Feb 22, 2001	22.75	23.00	22.46	22.95
2174	NASDAQ	CCEP	Wed, Feb 21, 2001	21.88	23.00	21.63	22.83
2173	NASDAQ	CCEP	Tue, Feb 20, 2001	21.97	22.00	21.55	21.89
2172	NASDAQ	CCEP	Fri, Feb 16, 2001	21.16	21.98	21.00	21.98
2171	NASDAQ	CCEP	Thu, Feb 15, 2001	21.13	21.80	20.00	20.91
2170	NASDAQ	CCEP	Wed, Feb 14, 2001	21.58	21.80	21.30	21.38
2169	NASDAQ	CCEP	Tue, Feb 13, 2001	21.40	21.65	21.40	21.58
2168	NASDAQ	CCEP	Mon, Feb 12, 2001	21.55	22.04	21.36	21.80
2167	NASDAQ	CCEP	Fri, Feb 9, 2001	21.87	22.12	21.25	21.61
2166	NASDAQ	CCEP	Thu, Feb 8, 2001	21.34	22.20	21.34	21.87
2165	NASDAQ	CCEP	Wed, Feb 7, 2001	21.02	21.40	21.01	21.34
2164	NASDAQ	CCEP	Tue, Feb 6, 2001	21.26	21.30	21.01	21.02
2163	NASDAQ	CCEP	Mon, Feb 5, 2001	20.57	21.47	20.55	21.26
2162	NASDAQ	CCEP	Fri, Feb 2, 2001	20.55	20.72	20.26	20.56
2161	NASDAQ	CCEP	Thu, Feb 1, 2001	20.25	20.71	19.40	20.64
2160	NASDAQ	CCEP	Wed, Jan 31, 2001	19.97	20.75	19.40	20.21
2159	NASDAQ	CCEP	Tue, Jan 30, 2001	19.45	20.00	19.40	19.97
2158	NASDAQ	CCEP	Mon, Jan 29, 2001	19.60	19.85	19.30	19.61
2157	NASDAQ	CCEP	Fri, Jan 26, 2001	19.44	19.69	19.31	19.50
2156	NASDAQ	CCEP	Thu, Jan 25, 2001	19.75	19.75	19.31	19.44
2155	NASDAQ	CCEP	Wed, Jan 24, 2001	18.81	19.75	18.81	19.50
2154	NASDAQ	CCEP	Tue, Jan 23, 2001	18.63	19.00	18.06	18.81
2153	NASDAQ	CCEP	Mon, Jan 22, 2001	17.50	18.06	17.44	17.94
2152	NASDAQ	CCEP	Fri, Jan 19, 2001	16.94	17.38	16.94	17.25
2151	NASDAQ	CCEP	Thu, Jan 18, 2001	17.19	17.25	16.88	16.94
2150	NASDAQ	CCEP	Wed, Jan 17, 2001	17.25	17.38	17.19	17.25
2149	NASDAQ	CCEP	Tue, Jan 16, 2001	17.44	17.88	17.00	17.19
2148	NASDAQ	CCEP	Fri, Jan 12, 2001	17.19	17.88	17.19	17.63
2147	NASDAQ	CCEP	Thu, Jan 11, 2001	18.25	18.31	17.31	17.31
2146	NASDAQ	CCEP	Wed, Jan 10, 2001	18.13	18.38	18.00	18.19
2145	NASDAQ	CCEP	Tue, Jan 9, 2001	18.00	18.44	18.00	18.25
2144	NASDAQ	CCEP	Mon, Jan 8, 2001	17.75	18.44	17.63	18.00
2143	NASDAQ	CCEP	Fri, Jan 5, 2001	18.25	18.56	18.06	18.13
2142	NASDAQ	CCEP	Thu, Jan 4, 2001	18.38	18.63	17.91	18.25
2141	NASDAQ	CCEP	Wed, Jan 3, 2001	18.63	19.00	18.31	18.44
2140	NASDAQ	CCEP	Tue, Jan 2, 2001	18.81	18.94	18.38	18.38
2139	NASDAQ	CCEP	Fri, Dec 29, 2000	18.88	19.13	18.81	19.00
2138	NASDAQ	CCEP	Thu, Dec 28, 2000	19.06	19.13	18.69	18.88
2137	NASDAQ	CCEP	Wed, Dec 27, 2000	18.75	19.00	18.63	18.94
2136	NASDAQ	CCEP	Tue, Dec 26, 2000	18.75	19.06	18.63	18.63
2135	NASDAQ	CCEP	Fri, Dec 22, 2000	18.50	19.19	18.31	18.81
2134	NASDAQ	CCEP	Thu, Dec 21, 2000	18.75	18.94	18.50	18.63
2133	NASDAQ	CCEP	Wed, Dec 20, 2000	18.50	18.94	18.19	18.75
2132	NASDAQ	CCEP	Tue, Dec 19, 2000	18.25	18.69	18.19	18.44
2131	NASDAQ	CCEP	Mon, Dec 18, 2000	17.94	18.44	17.63	18.13
2130	NASDAQ	CCEP	Fri, Dec 15, 2000	17.63	18.06	17.63	17.69
2129	NASDAQ	CCEP	Thu, Dec 14, 2000	18.44	18.50	17.75	17.81
2128	NASDAQ	CCEP	Wed, Dec 13, 2000	18.31	18.69	18.25	18.56
2127	NASDAQ	CCEP	Tue, Dec 12, 2000	18.50	18.81	18.25	18.25
2126	NASDAQ	CCEP	Mon, Dec 11, 2000	19.81	19.81	18.31	18.44
2125	NASDAQ	CCEP	Fri, Dec 8, 2000	21.00	21.00	19.69	19.94
2124	NASDAQ	CCEP	Thu, Dec 7, 2000	22.25	23.13	22.13	22.94
2123	NASDAQ	CCEP	Wed, Dec 6, 2000	22.25	22.44	21.81	22.38
2122	NASDAQ	CCEP	Tue, Dec 5, 2000	21.13	22.38	21.00	22.19
2121	NASDAQ	CCEP	Mon, Dec 4, 2000	21.25	21.63	21.13	21.25
2120	NASDAQ	CCEP	Fri, Dec 1, 2000	21.63	21.69	21.19	21.38
2119	NASDAQ	CCEP	Thu, Nov 30, 2000	22.00	22.00	21.75	21.94
2118	NASDAQ	CCEP	Wed, Nov 29, 2000	21.50	22.00	21.31	22.00
2117	NASDAQ	CCEP	Tue, Nov 28, 2000	20.94	21.69	20.88	21.63
2116	NASDAQ	CCEP	Mon, Nov 27, 2000	20.56	20.94	20.25	20.88
2115	NASDAQ	CCEP	Fri, Nov 24, 2000	20.75	20.88	20.56	20.75
2114	NASDAQ	CCEP	Wed, Nov 22, 2000	21.19	21.19	19.75	20.75
2113	NASDAQ	CCEP	Tue, Nov 21, 2000	19.31	21.94	19.31	21.94
2112	NASDAQ	CCEP	Mon, Nov 20, 2000	19.50	20.00	19.13	19.50
2111	NASDAQ	CCEP	Fri, Nov 17, 2000	19.63	19.69	19.13	19.38
2110	NASDAQ	CCEP	Thu, Nov 16, 2000	19.69	19.69	19.31	19.56
2109	NASDAQ	CCEP	Wed, Nov 15, 2000	19.63	19.69	19.25	19.50
2108	NASDAQ	CCEP	Tue, Nov 14, 2000	19.69	19.94	19.06	19.81
2107	NASDAQ	CCEP	Mon, Nov 13, 2000	20.00	20.00	18.94	19.75
2106	NASDAQ	CCEP	Fri, Nov 10, 2000	19.25	19.94	19.25	19.94
2105	NASDAQ	CCEP	Thu, Nov 9, 2000	18.50	19.38	18.50	19.25
2104	NASDAQ	CCEP	Wed, Nov 8, 2000	18.56	18.88	18.31	18.44
2103	NASDAQ	CCEP	Tue, Nov 7, 2000	19.31	19.44	18.06	18.44
2102	NASDAQ	CCEP	Mon, Nov 6, 2000	19.06	19.31	19.06	19.31
2101	NASDAQ	CCEP	Fri, Nov 3, 2000	18.81	19.13	18.81	19.13
2100	NASDAQ	CCEP	Thu, Nov 2, 2000	19.13	19.25	18.75	18.81
2099	NASDAQ	CCEP	Wed, Nov 1, 2000	18.38	19.06	18.25	18.88
2098	NASDAQ	CCEP	Tue, Oct 31, 2000	18.13	18.44	17.88	18.38
2097	NASDAQ	CCEP	Mon, Oct 30, 2000	18.25	18.38	17.81	18.25
2096	NASDAQ	CCEP	Fri, Oct 27, 2000	17.63	18.25	17.50	18.06
2095	NASDAQ	CCEP	Thu, Oct 26, 2000	17.06	17.50	16.88	17.44
2094	NASDAQ	CCEP	Wed, Oct 25, 2000	17.44	17.63	17.06	17.19
2093	NASDAQ	CCEP	Tue, Oct 24, 2000	17.00	17.19	16.81	17.19
2092	NASDAQ	CCEP	Mon, Oct 23, 2000	17.00	17.00	16.69	16.81
2091	NASDAQ	CCEP	Fri, Oct 20, 2000	17.56	17.63	16.69	16.88
2090	NASDAQ	CCEP	Thu, Oct 19, 2000	16.88	17.31	16.56	17.31
2089	NASDAQ	CCEP	Wed, Oct 18, 2000	17.44	17.50	16.25	17.06
2088	NASDAQ	CCEP	Tue, Oct 17, 2000	15.75	17.50	15.63	17.44
2087	NASDAQ	CCEP	Mon, Oct 16, 2000	15.50	15.63	15.13	15.25
2086	NASDAQ	CCEP	Fri, Oct 13, 2000	15.69	15.75	15.06	15.25
2085	NASDAQ	CCEP	Thu, Oct 12, 2000	16.00	16.06	15.38	15.50
2084	NASDAQ	CCEP	Wed, Oct 11, 2000	16.19	16.25	15.75	15.94
2083	NASDAQ	CCEP	Tue, Oct 10, 2000	16.31	16.38	16.06	16.06
2082	NASDAQ	CCEP	Mon, Oct 9, 2000	16.19	16.50	16.13	16.13
2081	NASDAQ	CCEP	Fri, Oct 6, 2000	16.31	16.63	16.06	16.06
2080	NASDAQ	CCEP	Thu, Oct 5, 2000	16.31	16.75	15.94	16.13
2079	NASDAQ	CCEP	Wed, Oct 4, 2000	16.38	16.63	15.88	16.00
2078	NASDAQ	CCEP	Tue, Oct 3, 2000	16.25	16.56	16.19	16.31
2077	NASDAQ	CCEP	Mon, Oct 2, 2000	16.00	16.56	16.00	16.44
2076	NASDAQ	CCEP	Fri, Sep 29, 2000	16.44	16.44	15.94	15.94
2075	NASDAQ	CCEP	Thu, Sep 28, 2000	16.38	16.44	16.13	16.31
2074	NASDAQ	CCEP	Wed, Sep 27, 2000	16.31	16.38	16.06	16.31
2073	NASDAQ	CCEP	Tue, Sep 26, 2000	16.00	16.38	15.94	16.25
2072	NASDAQ	CCEP	Mon, Sep 25, 2000	16.50	16.50	15.94	15.94
2071	NASDAQ	CCEP	Fri, Sep 22, 2000	16.25	16.81	16.13	16.25
2070	NASDAQ	CCEP	Thu, Sep 21, 2000	16.13	16.44	16.00	16.13
2069	NASDAQ	CCEP	Wed, Sep 20, 2000	16.94	16.94	15.94	16.00
2068	NASDAQ	CCEP	Tue, Sep 19, 2000	16.75	16.75	16.56	16.75
2067	NASDAQ	CCEP	Mon, Sep 18, 2000	17.00	17.13	16.63	16.75
2066	NASDAQ	CCEP	Fri, Sep 15, 2000	17.00	17.88	16.88	16.88
2065	NASDAQ	CCEP	Thu, Sep 14, 2000	17.69	17.81	16.75	16.94
2064	NASDAQ	CCEP	Wed, Sep 13, 2000	18.31	18.31	17.56	17.81
2063	NASDAQ	CCEP	Tue, Sep 12, 2000	17.94	18.38	17.75	18.31
2062	NASDAQ	CCEP	Mon, Sep 11, 2000	18.13	18.13	17.88	17.94
2061	NASDAQ	CCEP	Fri, Sep 8, 2000	18.25	18.31	17.50	18.13
2060	NASDAQ	CCEP	Thu, Sep 7, 2000	19.00	19.00	18.31	18.38
2059	NASDAQ	CCEP	Wed, Sep 6, 2000	18.56	19.19	18.56	19.00
2058	NASDAQ	CCEP	Tue, Sep 5, 2000	18.63	19.38	18.44	18.94
2057	NASDAQ	CCEP	Fri, Sep 1, 2000	18.63	19.50	18.56	18.88
2056	NASDAQ	CCEP	Thu, Aug 31, 2000	18.69	19.00	18.50	18.64
2055	NASDAQ	CCEP	Wed, Aug 30, 2000	19.19	19.63	18.94	18.94
2054	NASDAQ	CCEP	Tue, Aug 29, 2000	20.06	20.13	18.75	19.19
2053	NASDAQ	CCEP	Mon, Aug 28, 2000	19.13	20.63	19.06	20.06
2052	NASDAQ	CCEP	Fri, Aug 25, 2000	19.75	19.75	18.88	19.06
2051	NASDAQ	CCEP	Thu, Aug 24, 2000	20.06	20.13	19.75	19.88
2050	NASDAQ	CCEP	Wed, Aug 23, 2000	20.00	20.19	19.88	20.06
2049	NASDAQ	CCEP	Tue, Aug 22, 2000	20.00	20.19	19.81	20.06
2048	NASDAQ	CCEP	Mon, Aug 21, 2000	20.00	20.25	19.81	20.00
2047	NASDAQ	CCEP	Fri, Aug 18, 2000	19.75	20.19	19.75	20.00
2046	NASDAQ	CCEP	Thu, Aug 17, 2000	20.25	20.44	20.00	20.00
2045	NASDAQ	CCEP	Wed, Aug 16, 2000	20.38	20.50	19.81	20.25
2044	NASDAQ	CCEP	Tue, Aug 15, 2000	20.75	20.94	20.44	20.63
2043	NASDAQ	CCEP	Mon, Aug 14, 2000	20.75	20.94	20.50	20.88
2042	NASDAQ	CCEP	Fri, Aug 11, 2000	20.31	21.00	20.25	20.50
2041	NASDAQ	CCEP	Thu, Aug 10, 2000	20.50	20.56	20.06	20.13
2040	NASDAQ	CCEP	Wed, Aug 9, 2000	20.75	20.88	20.31	20.38
2039	NASDAQ	CCEP	Tue, Aug 8, 2000	20.75	20.94	20.56	20.63
2038	NASDAQ	CCEP	Mon, Aug 7, 2000	20.06	20.13	19.75	19.94
2037	NASDAQ	CCEP	Fri, Aug 4, 2000	19.56	20.56	19.06	20.06
2036	NASDAQ	CCEP	Thu, Aug 3, 2000	19.69	19.75	19.25	19.38
2035	NASDAQ	CCEP	Wed, Aug 2, 2000	19.75	19.88	19.25	19.81
2034	NASDAQ	CCEP	Tue, Aug 1, 2000	19.31	19.88	19.00	19.69
2033	NASDAQ	CCEP	Mon, Jul 31, 2000	19.13	19.38	19.00	19.38
2032	NASDAQ	CCEP	Fri, Jul 28, 2000	18.88	19.13	18.75	18.88
2031	NASDAQ	CCEP	Thu, Jul 27, 2000	18.94	19.19	18.63	18.63
2030	NASDAQ	CCEP	Wed, Jul 26, 2000	19.06	19.13	18.69	18.69
2029	NASDAQ	CCEP	Tue, Jul 25, 2000	18.88	19.25	18.75	19.13
2028	NASDAQ	CCEP	Mon, Jul 24, 2000	18.69	19.31	18.38	18.75
2027	NASDAQ	CCEP	Fri, Jul 21, 2000	18.94	18.94	18.44	18.50
2026	NASDAQ	CCEP	Thu, Jul 20, 2000	18.94	19.31	18.56	18.69
2025	NASDAQ	CCEP	Wed, Jul 19, 2000	18.88	19.50	18.69	18.88
2024	NASDAQ	CCEP	Tue, Jul 18, 2000	17.75	18.69	17.75	18.44
2023	NASDAQ	CCEP	Mon, Jul 17, 2000	17.88	17.88	17.25	17.47
2022	NASDAQ	CCEP	Fri, Jul 14, 2000	18.13	18.44	17.75	18.00
2021	NASDAQ	CCEP	Thu, Jul 13, 2000	17.69	18.25	17.63	18.25
2020	NASDAQ	CCEP	Wed, Jul 12, 2000	17.56	17.69	17.44	17.56
2019	NASDAQ	CCEP	Tue, Jul 11, 2000	17.56	17.75	17.31	17.56
2018	NASDAQ	CCEP	Mon, Jul 10, 2000	17.56	17.63	17.19	17.31
2017	NASDAQ	CCEP	Fri, Jul 7, 2000	17.44	17.88	17.38	17.56
2016	NASDAQ	CCEP	Thu, Jul 6, 2000	17.38	17.69	17.19	17.69
2015	NASDAQ	CCEP	Wed, Jul 5, 2000	16.88	17.69	16.81	17.38
2014	NASDAQ	CCEP	Mon, Jul 3, 2000	16.56	17.13	16.50	16.88
2013	NASDAQ	CCEP	Fri, Jun 30, 2000	16.81	16.88	16.13	16.31
2012	NASDAQ	CCEP	Thu, Jun 29, 2000	16.75	16.94	16.44	16.75
2011	NASDAQ	CCEP	Wed, Jun 28, 2000	17.00	17.00	16.25	16.83
2010	NASDAQ	CCEP	Tue, Jun 27, 2000	16.94	17.00	16.69	16.94
2009	NASDAQ	CCEP	Mon, Jun 26, 2000	16.44	17.06	16.31	16.75
2008	NASDAQ	CCEP	Fri, Jun 23, 2000	16.75	16.75	16.31	16.38
2007	NASDAQ	CCEP	Thu, Jun 22, 2000	16.63	16.69	16.56	16.63
2006	NASDAQ	CCEP	Wed, Jun 21, 2000	17.06	17.13	16.63	16.75
2005	NASDAQ	CCEP	Tue, Jun 20, 2000	17.38	17.44	16.81	17.00
2004	NASDAQ	CCEP	Mon, Jun 19, 2000	16.81	17.50	16.69	17.38
2003	NASDAQ	CCEP	Fri, Jun 16, 2000	16.50	17.44	16.50	17.31
2002	NASDAQ	CCEP	Thu, Jun 15, 2000	17.50	17.50	17.13	17.31
2001	NASDAQ	CCEP	Wed, Jun 14, 2000	17.25	17.56	17.25	17.44
2000	NASDAQ	CCEP	Tue, Jun 13, 2000	17.13	17.50	17.13	17.38
1999	NASDAQ	CCEP	Mon, Jun 12, 2000	17.44	17.56	17.13	17.25
1998	NASDAQ	CCEP	Fri, Jun 9, 2000	18.06	18.13	17.25	17.44
1997	NASDAQ	CCEP	Thu, Jun 8, 2000	18.00	18.19	17.69	18.13
1996	NASDAQ	CCEP	Wed, Jun 7, 2000	18.44	18.81	18.00	18.38
1995	NASDAQ	CCEP	Tue, Jun 6, 2000	17.50	19.00	17.50	18.44
1994	NASDAQ	CCEP	Mon, Jun 5, 2000	18.19	18.63	17.88	18.00
1993	NASDAQ	CCEP	Fri, Jun 2, 2000	18.00	18.31	17.88	18.19
1992	NASDAQ	CCEP	Thu, Jun 1, 2000	17.00	17.94	16.94	17.88
1991	NASDAQ	CCEP	Wed, May 31, 2000	16.81	17.25	16.63	17.13
1990	NASDAQ	CCEP	Tue, May 30, 2000	17.00	17.13	16.88	16.94
1989	NASDAQ	CCEP	Fri, May 26, 2000	16.44	17.19	16.38	17.00
1988	NASDAQ	CCEP	Thu, May 25, 2000	16.44	16.88	16.31	16.56
1987	NASDAQ	CCEP	Wed, May 24, 2000	15.44	16.88	15.38	16.50
1986	NASDAQ	CCEP	Tue, May 23, 2000	15.19	15.50	15.00	15.31
1985	NASDAQ	CCEP	Mon, May 22, 2000	14.69	15.13	14.00	15.00
1984	NASDAQ	CCEP	Fri, May 19, 2000	15.75	15.94	14.50	14.63
1983	NASDAQ	CCEP	Thu, May 18, 2000	16.25	16.31	15.13	15.13
1982	NASDAQ	CCEP	Wed, May 17, 2000	15.75	16.13	15.31	16.00
1981	NASDAQ	CCEP	Tue, May 16, 2000	16.75	16.75	14.63	16.00
1980	NASDAQ	CCEP	Mon, May 15, 2000	22.00	22.94	21.38	21.38
1979	NASDAQ	CCEP	Fri, May 12, 2000	21.88	22.13	21.38	21.50
1978	NASDAQ	CCEP	Thu, May 11, 2000	21.31	21.63	21.06	21.63
1977	NASDAQ	CCEP	Wed, May 10, 2000	21.00	21.31	20.88	21.13
1976	NASDAQ	CCEP	Tue, May 9, 2000	20.88	21.31	20.75	21.06
1975	NASDAQ	CCEP	Mon, May 8, 2000	20.56	20.63	20.25	20.44
1974	NASDAQ	CCEP	Fri, May 5, 2000	20.81	20.81	20.19	20.31
1973	NASDAQ	CCEP	Thu, May 4, 2000	20.50	21.25	20.50	20.94
1972	NASDAQ	CCEP	Wed, May 3, 2000	20.56	20.88	20.38	20.50
1971	NASDAQ	CCEP	Tue, May 2, 2000	20.81	21.06	20.50	20.63
1970	NASDAQ	CCEP	Mon, May 1, 2000	20.50	21.25	20.50	20.94
1969	NASDAQ	CCEP	Fri, Apr 28, 2000	21.81	21.94	21.13	21.31
1968	NASDAQ	CCEP	Thu, Apr 27, 2000	22.19	22.50	21.63	21.69
1967	NASDAQ	CCEP	Wed, Apr 26, 2000	23.88	23.88	22.63	22.75
1966	NASDAQ	CCEP	Tue, Apr 25, 2000	22.00	23.69	21.63	23.31
1965	NASDAQ	CCEP	Mon, Apr 24, 2000	21.50	21.75	21.25	21.63
1964	NASDAQ	CCEP	Thu, Apr 20, 2000	21.75	21.88	21.06	21.50
1963	NASDAQ	CCEP	Wed, Apr 19, 2000	21.63	22.50	21.50	21.50
1962	NASDAQ	CCEP	Tue, Apr 18, 2000	21.06	22.06	21.06	21.50
1961	NASDAQ	CCEP	Mon, Apr 17, 2000	21.13	21.31	20.25	21.25
1960	NASDAQ	CCEP	Fri, Apr 14, 2000	21.25	21.44	20.31	20.56
1959	NASDAQ	CCEP	Thu, Apr 13, 2000	20.88	21.88	20.75	21.56
1958	NASDAQ	CCEP	Wed, Apr 12, 2000	21.00	21.69	21.00	21.13
1957	NASDAQ	CCEP	Tue, Apr 11, 2000	20.38	21.63	20.38	21.38
1956	NASDAQ	CCEP	Mon, Apr 10, 2000	20.00	20.56	19.75	20.13
1955	NASDAQ	CCEP	Fri, Apr 7, 2000	20.63	20.69	19.69	20.06
1954	NASDAQ	CCEP	Thu, Apr 6, 2000	22.00	22.00	20.13	20.56
1953	NASDAQ	CCEP	Wed, Apr 5, 2000	21.63	22.13	21.63	22.00
1952	NASDAQ	CCEP	Tue, Apr 4, 2000	22.25	22.63	21.31	21.94
1951	NASDAQ	CCEP	Mon, Apr 3, 2000	21.31	22.19	20.94	22.13
1950	NASDAQ	CCEP	Fri, Mar 31, 2000	21.88	21.88	21.31	21.56
1949	NASDAQ	CCEP	Thu, Mar 30, 2000	21.63	22.00	21.06	21.63
1948	NASDAQ	CCEP	Wed, Mar 29, 2000	21.25	21.94	21.19	21.63
1947	NASDAQ	CCEP	Tue, Mar 28, 2000	20.94	21.69	20.75	21.25
1946	NASDAQ	CCEP	Mon, Mar 27, 2000	20.75	21.50	20.75	20.75
1945	NASDAQ	CCEP	Fri, Mar 24, 2000	21.75	21.94	21.50	21.94
1944	NASDAQ	CCEP	Thu, Mar 23, 2000	21.69	22.06	21.13	22.00
1943	NASDAQ	CCEP	Wed, Mar 22, 2000	21.88	22.50	21.50	21.75
1942	NASDAQ	CCEP	Tue, Mar 21, 2000	21.63	22.75	21.56	22.13
1941	NASDAQ	CCEP	Mon, Mar 20, 2000	22.25	22.69	21.88	21.88
1940	NASDAQ	CCEP	Fri, Mar 17, 2000	23.00	23.00	22.25	22.25
1939	NASDAQ	CCEP	Thu, Mar 16, 2000	22.44	23.13	22.44	23.00
1938	NASDAQ	CCEP	Wed, Mar 15, 2000	20.94	22.81	20.63	22.19
1937	NASDAQ	CCEP	Tue, Mar 14, 2000	20.06	21.25	19.81	20.75
1936	NASDAQ	CCEP	Mon, Mar 13, 2000	20.56	20.63	20.00	20.06
1935	NASDAQ	CCEP	Fri, Mar 10, 2000	21.81	21.81	20.88	21.00
1934	NASDAQ	CCEP	Thu, Mar 9, 2000	21.56	21.88	21.06	21.81
1933	NASDAQ	CCEP	Wed, Mar 8, 2000	21.06	21.94	20.94	21.81
1932	NASDAQ	CCEP	Tue, Mar 7, 2000	21.06	21.81	20.50	21.31
1931	NASDAQ	CCEP	Mon, Mar 6, 2000	22.69	22.69	20.94	21.31
1930	NASDAQ	CCEP	Fri, Mar 3, 2000	22.75	22.88	22.44	22.81
1929	NASDAQ	CCEP	Thu, Mar 2, 2000	23.06	23.13	22.13	23.00
1928	NASDAQ	CCEP	Wed, Mar 1, 2000	23.44	23.44	23.13	23.38
1927	NASDAQ	CCEP	Tue, Feb 29, 2000	23.56	24.00	23.31	23.38
1926	NASDAQ	CCEP	Mon, Feb 28, 2000	23.81	23.88	23.44	23.81
1925	NASDAQ	CCEP	Fri, Feb 25, 2000	24.50	24.50	23.44	23.94
1924	NASDAQ	CCEP	Thu, Feb 24, 2000	25.50	25.50	23.94	24.63
1923	NASDAQ	CCEP	Wed, Feb 23, 2000	26.50	27.25	25.25	25.25
1922	NASDAQ	CCEP	Tue, Feb 22, 2000	26.63	26.69	25.69	26.63
1921	NASDAQ	CCEP	Fri, Feb 18, 2000	27.13	27.13	26.38	26.50
1920	NASDAQ	CCEP	Thu, Feb 17, 2000	26.56	27.44	26.56	27.13
1919	NASDAQ	CCEP	Wed, Feb 16, 2000	26.75	26.81	25.88	26.56
1918	NASDAQ	CCEP	Tue, Feb 15, 2000	27.94	28.31	27.50	27.94
1917	NASDAQ	CCEP	Mon, Feb 14, 2000	28.31	28.38	27.25	27.81
1916	NASDAQ	CCEP	Fri, Feb 11, 2000	28.25	28.50	27.94	28.31
1915	NASDAQ	CCEP	Thu, Feb 10, 2000	28.50	28.81	27.88	28.19
1914	NASDAQ	CCEP	Wed, Feb 9, 2000	28.25	28.56	28.00	28.56
1913	NASDAQ	CCEP	Tue, Feb 8, 2000	28.25	28.63	28.00	28.38
1912	NASDAQ	CCEP	Mon, Feb 7, 2000	29.38	29.44	27.56	28.50
1911	NASDAQ	CCEP	Fri, Feb 4, 2000	27.81	30.25	27.81	29.19
1910	NASDAQ	CCEP	Thu, Feb 3, 2000	26.00	28.00	26.00	28.00
1909	NASDAQ	CCEP	Wed, Feb 2, 2000	26.00	26.25	25.06	26.13
1908	NASDAQ	CCEP	Tue, Feb 1, 2000	25.25	26.31	25.25	26.06
1907	NASDAQ	CCEP	Mon, Jan 31, 2000	23.50	25.75	23.38	25.25
1906	NASDAQ	CCEP	Fri, Jan 28, 2000	23.81	23.88	22.31	22.50
1905	NASDAQ	CCEP	Thu, Jan 27, 2000	25.69	25.94	23.50	23.81
1904	NASDAQ	CCEP	Wed, Jan 26, 2000	25.63	26.19	25.50	25.69
1903	NASDAQ	CCEP	Tue, Jan 25, 2000	23.25	25.94	23.25	25.56
1902	NASDAQ	CCEP	Mon, Jan 24, 2000	23.63	23.63	23.00	23.19
1901	NASDAQ	CCEP	Fri, Jan 21, 2000	22.50	24.00	22.38	23.56
1900	NASDAQ	CCEP	Thu, Jan 20, 2000	22.13	22.50	21.94	22.44
1899	NASDAQ	CCEP	Wed, Jan 19, 2000	21.94	22.19	21.63	22.06
1898	NASDAQ	CCEP	Tue, Jan 18, 2000	21.38	22.56	21.25	22.19
1897	NASDAQ	CCEP	Fri, Jan 14, 2000	21.25	21.50	21.00	21.31
1896	NASDAQ	CCEP	Thu, Jan 13, 2000	21.44	21.50	20.94	21.13
1895	NASDAQ	CCEP	Wed, Jan 12, 2000	21.38	21.50	21.13	21.50
1894	NASDAQ	CCEP	Tue, Jan 11, 2000	21.00	21.13	20.44	20.81
1893	NASDAQ	CCEP	Mon, Jan 10, 2000	21.50	21.63	20.69	20.69
1892	NASDAQ	CCEP	Fri, Jan 7, 2000	20.94	21.13	20.00	20.81
1891	NASDAQ	CCEP	Thu, Jan 6, 2000	19.69	20.56	19.69	20.56
1890	NASDAQ	CCEP	Wed, Jan 5, 2000	19.38	20.00	19.38	19.75
1889	NASDAQ	CCEP	Tue, Jan 4, 2000	20.13	20.19	19.38	19.44
1888	NASDAQ	CCEP	Mon, Jan 3, 2000	19.63	20.13	18.75	19.94
1887	NASDAQ	CCEP	Fri, Dec 31, 1999	20.13	20.31	20.13	20.13
1886	NASDAQ	CCEP	Thu, Dec 30, 1999	20.63	20.69	20.38	20.38
1885	NASDAQ	CCEP	Wed, Dec 29, 1999	20.00	20.69	20.00	20.13
1884	NASDAQ	CCEP	Tue, Dec 28, 1999	19.44	20.13	19.06	19.63
1883	NASDAQ	CCEP	Mon, Dec 27, 1999	18.56	19.38	18.19	19.06
1882	NASDAQ	CCEP	Thu, Dec 23, 1999	18.50	18.75	18.38	18.63
1881	NASDAQ	CCEP	Wed, Dec 22, 1999	18.50	18.63	18.19	18.50
1880	NASDAQ	CCEP	Tue, Dec 21, 1999	18.13	18.75	18.13	18.38
1879	NASDAQ	CCEP	Mon, Dec 20, 1999	17.81	18.13	17.81	18.13
1878	NASDAQ	CCEP	Fri, Dec 17, 1999	18.00	18.00	17.50	17.94
1877	NASDAQ	CCEP	Thu, Dec 16, 1999	18.00	18.13	17.44	17.69
1876	NASDAQ	CCEP	Wed, Dec 15, 1999	18.00	18.50	17.88	18.25
1875	NASDAQ	CCEP	Tue, Dec 14, 1999	17.88	18.44	17.75	18.06
1874	NASDAQ	CCEP	Mon, Dec 13, 1999	19.50	19.50	18.00	18.00
1873	NASDAQ	CCEP	Fri, Dec 10, 1999	17.00	18.81	16.88	18.38
1872	NASDAQ	CCEP	Thu, Dec 9, 1999	18.19	18.25	16.81	16.94
1871	NASDAQ	CCEP	Wed, Dec 8, 1999	18.63	19.00	18.00	18.00
1870	NASDAQ	CCEP	Tue, Dec 7, 1999	19.38	19.50	18.50	18.56
1869	NASDAQ	CCEP	Mon, Dec 6, 1999	20.25	20.25	19.13	19.19
1868	NASDAQ	CCEP	Fri, Dec 3, 1999	19.88	20.63	19.81	20.19
1867	NASDAQ	CCEP	Thu, Dec 2, 1999	20.81	20.94	20.00	20.06
1866	NASDAQ	CCEP	Wed, Dec 1, 1999	21.00	21.25	20.88	21.06
1865	NASDAQ	CCEP	Tue, Nov 30, 1999	21.38	21.56	20.94	21.19
1864	NASDAQ	CCEP	Mon, Nov 29, 1999	22.06	22.13	21.25	21.44
1863	NASDAQ	CCEP	Fri, Nov 26, 1999	22.75	22.75	22.00	22.00
1862	NASDAQ	CCEP	Wed, Nov 24, 1999	22.69	22.88	22.50	22.56
1861	NASDAQ	CCEP	Tue, Nov 23, 1999	22.56	22.75	22.13	22.44
1860	NASDAQ	CCEP	Mon, Nov 22, 1999	22.00	23.13	21.94	22.56
1859	NASDAQ	CCEP	Fri, Nov 19, 1999	22.38	22.63	21.88	21.94
1858	NASDAQ	CCEP	Thu, Nov 18, 1999	22.00	22.13	21.81	22.00
1857	NASDAQ	CCEP	Wed, Nov 17, 1999	22.13	23.00	21.94	21.94
1856	NASDAQ	CCEP	Tue, Nov 16, 1999	22.06	23.13	22.00	22.06
1855	NASDAQ	CCEP	Mon, Nov 15, 1999	22.13	22.38	21.69	22.00
1854	NASDAQ	CCEP	Fri, Nov 12, 1999	20.75	21.81	20.13	21.75
1853	NASDAQ	CCEP	Thu, Nov 11, 1999	21.94	22.00	19.06	20.38
1852	NASDAQ	CCEP	Wed, Nov 10, 1999	22.19	22.69	21.50	21.88
1851	NASDAQ	CCEP	Tue, Nov 9, 1999	23.63	23.63	22.06	22.44
1850	NASDAQ	CCEP	Mon, Nov 8, 1999	23.00	23.81	22.81	23.56
1849	NASDAQ	CCEP	Fri, Nov 5, 1999	23.38	23.75	22.88	23.00
1848	NASDAQ	CCEP	Thu, Nov 4, 1999	25.38	25.44	23.00	23.38
1847	NASDAQ	CCEP	Wed, Nov 3, 1999	24.38	25.63	24.06	25.56
1846	NASDAQ	CCEP	Tue, Nov 2, 1999	25.31	25.31	24.00	24.00
1845	NASDAQ	CCEP	Mon, Nov 1, 1999	25.56	25.56	24.81	25.25
1844	NASDAQ	CCEP	Fri, Oct 29, 1999	25.50	26.25	25.25	25.56
1843	NASDAQ	CCEP	Thu, Oct 28, 1999	24.88	25.19	24.63	25.13
1842	NASDAQ	CCEP	Wed, Oct 27, 1999	23.94	24.44	23.31	24.25
1841	NASDAQ	CCEP	Tue, Oct 26, 1999	23.56	23.88	23.06	23.63
1840	NASDAQ	CCEP	Mon, Oct 25, 1999	23.63	24.00	23.31	23.69
1839	NASDAQ	CCEP	Fri, Oct 22, 1999	23.44	23.75	23.25	23.69
1838	NASDAQ	CCEP	Thu, Oct 21, 1999	23.25	23.63	22.81	23.25
1837	NASDAQ	CCEP	Wed, Oct 20, 1999	23.13	23.38	22.69	23.25
1836	NASDAQ	CCEP	Tue, Oct 19, 1999	23.25	23.50	22.50	22.88
1835	NASDAQ	CCEP	Mon, Oct 18, 1999	22.25	22.88	21.88	22.69
1834	NASDAQ	CCEP	Fri, Oct 15, 1999	23.38	23.38	22.00	22.06
1833	NASDAQ	CCEP	Thu, Oct 14, 1999	22.13	23.38	22.13	22.88
1832	NASDAQ	CCEP	Wed, Oct 13, 1999	23.38	23.38	22.13	22.13
1831	NASDAQ	CCEP	Tue, Oct 12, 1999	23.75	23.81	22.94	23.25
1830	NASDAQ	CCEP	Mon, Oct 11, 1999	24.31	24.31	23.88	23.88
1829	NASDAQ	CCEP	Fri, Oct 8, 1999	23.88	24.38	23.81	24.31
1828	NASDAQ	CCEP	Thu, Oct 7, 1999	24.25	24.88	23.56	23.69
1827	NASDAQ	CCEP	Wed, Oct 6, 1999	22.25	24.25	22.25	24.19
1826	NASDAQ	CCEP	Tue, Oct 5, 1999	22.38	22.38	21.69	22.00
1825	NASDAQ	CCEP	Mon, Oct 4, 1999	22.50	22.75	21.38	21.88
1824	NASDAQ	CCEP	Fri, Oct 1, 1999	22.38	22.44	21.94	22.25
1823	NASDAQ	CCEP	Thu, Sep 30, 1999	23.31	23.31	22.50	22.56
1822	NASDAQ	CCEP	Wed, Sep 29, 1999	23.50	23.88	23.13	23.25
1821	NASDAQ	CCEP	Tue, Sep 28, 1999	23.75	24.19	22.81	23.25
1820	NASDAQ	CCEP	Mon, Sep 27, 1999	24.88	24.88	23.75	23.88
1819	NASDAQ	CCEP	Fri, Sep 24, 1999	24.38	24.88	23.88	24.31
1818	NASDAQ	CCEP	Thu, Sep 23, 1999	25.56	25.56	24.06	24.31
1817	NASDAQ	CCEP	Wed, Sep 22, 1999	25.50	25.75	24.75	25.56
1816	NASDAQ	CCEP	Tue, Sep 21, 1999	25.38	25.81	25.19	25.38
1815	NASDAQ	CCEP	Mon, Sep 20, 1999	25.13	25.19	24.38	25.06
1814	NASDAQ	CCEP	Fri, Sep 17, 1999	25.00	25.50	24.88	24.88
1813	NASDAQ	CCEP	Thu, Sep 16, 1999	25.06	25.25	24.50	24.81
1812	NASDAQ	CCEP	Wed, Sep 15, 1999	24.88	25.50	24.63	24.94
1811	NASDAQ	CCEP	Tue, Sep 14, 1999	25.19	25.38	24.44	24.69
1810	NASDAQ	CCEP	Mon, Sep 13, 1999	25.44	26.13	25.25	25.44
1809	NASDAQ	CCEP	Fri, Sep 10, 1999	26.13	26.19	25.50	25.56
1808	NASDAQ	CCEP	Thu, Sep 9, 1999	26.94	26.94	26.00	26.06
1807	NASDAQ	CCEP	Wed, Sep 8, 1999	26.81	27.13	26.25	26.94
1806	NASDAQ	CCEP	Tue, Sep 7, 1999	27.06	27.06	26.63	26.81
1805	NASDAQ	CCEP	Fri, Sep 3, 1999	27.38	27.56	27.00	27.06
1804	NASDAQ	CCEP	Thu, Sep 2, 1999	27.56	27.56	27.00	27.19
1803	NASDAQ	CCEP	Wed, Sep 1, 1999	28.44	28.44	27.69	27.94
1802	NASDAQ	CCEP	Tue, Aug 31, 1999	28.50	28.63	28.13	28.44
1801	NASDAQ	CCEP	Mon, Aug 30, 1999	28.31	28.44	27.63	27.94
1800	NASDAQ	CCEP	Fri, Aug 27, 1999	29.13	29.31	28.25	28.31
1799	NASDAQ	CCEP	Thu, Aug 26, 1999	28.50	29.19	28.50	29.13
1798	NASDAQ	CCEP	Wed, Aug 25, 1999	28.13	28.75	27.88	28.63
1797	NASDAQ	CCEP	Tue, Aug 24, 1999	27.69	28.25	27.56	28.13
1796	NASDAQ	CCEP	Mon, Aug 23, 1999	27.50	27.88	27.44	27.81
1795	NASDAQ	CCEP	Fri, Aug 20, 1999	27.81	27.81	26.88	27.38
1794	NASDAQ	CCEP	Thu, Aug 19, 1999	28.19	28.19	27.25	27.69
1793	NASDAQ	CCEP	Wed, Aug 18, 1999	28.13	28.38	27.94	28.25
1792	NASDAQ	CCEP	Tue, Aug 17, 1999	28.00	28.19	27.81	28.13
1791	NASDAQ	CCEP	Mon, Aug 16, 1999	28.81	28.88	27.88	28.00
1790	NASDAQ	CCEP	Fri, Aug 13, 1999	28.19	29.19	28.19	28.94
1789	NASDAQ	CCEP	Thu, Aug 12, 1999	28.31	28.56	28.00	28.00
1788	NASDAQ	CCEP	Wed, Aug 11, 1999	28.19	28.50	27.88	28.19
1787	NASDAQ	CCEP	Tue, Aug 10, 1999	28.25	28.56	28.00	28.31
1786	NASDAQ	CCEP	Mon, Aug 9, 1999	27.31	28.31	27.31	28.25
1785	NASDAQ	CCEP	Fri, Aug 6, 1999	27.38	28.13	27.19	27.31
1784	NASDAQ	CCEP	Thu, Aug 5, 1999	27.06	27.13	26.44	26.88
1783	NASDAQ	CCEP	Wed, Aug 4, 1999	28.56	28.56	27.00	27.06
1782	NASDAQ	CCEP	Tue, Aug 3, 1999	28.38	28.75	28.38	28.56
1781	NASDAQ	CCEP	Mon, Aug 2, 1999	28.88	28.88	28.13	28.31
1780	NASDAQ	CCEP	Fri, Jul 30, 1999	29.44	29.44	28.31	29.19
1779	NASDAQ	CCEP	Thu, Jul 29, 1999	28.63	29.19	28.50	29.19
1778	NASDAQ	CCEP	Wed, Jul 28, 1999	28.13	29.50	28.06	29.00
1777	NASDAQ	CCEP	Tue, Jul 27, 1999	27.13	28.44	26.94	27.88
1776	NASDAQ	CCEP	Mon, Jul 26, 1999	26.63	27.19	26.31	26.38
1775	NASDAQ	CCEP	Fri, Jul 23, 1999	28.13	28.31	27.06	27.31
1774	NASDAQ	CCEP	Thu, Jul 22, 1999	28.63	28.94	28.06	28.06
1773	NASDAQ	CCEP	Wed, Jul 21, 1999	29.88	29.88	28.50	28.63
1772	NASDAQ	CCEP	Tue, Jul 20, 1999	29.63	30.13	29.00	29.38
1771	NASDAQ	CCEP	Mon, Jul 19, 1999	29.88	30.00	29.13	29.38
1770	NASDAQ	CCEP	Fri, Jul 16, 1999	30.19	30.44	29.75	30.00
1769	NASDAQ	CCEP	Thu, Jul 15, 1999	29.69	30.50	29.63	30.13
1768	NASDAQ	CCEP	Wed, Jul 14, 1999	30.06	30.31	29.63	29.69
1767	NASDAQ	CCEP	Tue, Jul 13, 1999	30.13	30.88	30.13	30.44
1766	NASDAQ	CCEP	Mon, Jul 12, 1999	31.25	31.31	30.13	30.75
1765	NASDAQ	CCEP	Fri, Jul 9, 1999	30.44	31.75	30.44	31.00
1764	NASDAQ	CCEP	Thu, Jul 8, 1999	31.00	31.00	30.31	30.44
1763	NASDAQ	CCEP	Wed, Jul 7, 1999	31.19	31.19	30.44	30.75
1762	NASDAQ	CCEP	Tue, Jul 6, 1999	32.19	32.19	31.06	31.19
1761	NASDAQ	CCEP	Fri, Jul 2, 1999	32.00	32.50	31.81	32.19
1760	NASDAQ	CCEP	Thu, Jul 1, 1999	30.63	31.88	30.63	31.63
1759	NASDAQ	CCEP	Wed, Jun 30, 1999	32.63	32.63	29.75	29.75
1758	NASDAQ	CCEP	Tue, Jun 29, 1999	31.50	34.00	31.13	33.38
1757	NASDAQ	CCEP	Mon, Jun 28, 1999	32.13	32.81	31.88	32.13
1756	NASDAQ	CCEP	Fri, Jun 25, 1999	31.69	32.69	31.66	31.88
1755	NASDAQ	CCEP	Thu, Jun 24, 1999	32.19	32.31	31.44	31.69
1754	NASDAQ	CCEP	Wed, Jun 23, 1999	32.88	33.00	32.25	32.38
1753	NASDAQ	CCEP	Tue, Jun 22, 1999	33.06	34.00	32.56	32.63
1752	NASDAQ	CCEP	Mon, Jun 21, 1999	32.63	33.31	32.06	33.13
1751	NASDAQ	CCEP	Fri, Jun 18, 1999	33.44	33.44	32.00	32.13
1750	NASDAQ	CCEP	Thu, Jun 17, 1999	34.00	34.00	32.81	33.38
1749	NASDAQ	CCEP	Wed, Jun 16, 1999	34.00	34.00	32.88	33.50
1748	NASDAQ	CCEP	Tue, Jun 15, 1999	34.13	35.19	34.13	34.19
1747	NASDAQ	CCEP	Mon, Jun 14, 1999	35.13	35.56	34.75	35.25
1746	NASDAQ	CCEP	Fri, Jun 11, 1999	35.63	35.88	33.88	34.88
1745	NASDAQ	CCEP	Thu, Jun 10, 1999	36.25	36.50	35.38	35.88
1744	NASDAQ	CCEP	Wed, Jun 9, 1999	35.75	36.81	35.75	36.81
1743	NASDAQ	CCEP	Tue, Jun 8, 1999	36.88	37.19	35.88	36.25
1742	NASDAQ	CCEP	Mon, Jun 7, 1999	36.50	37.50	36.38	37.31
1741	NASDAQ	CCEP	Fri, Jun 4, 1999	35.44	37.00	35.19	37.00
1740	NASDAQ	CCEP	Thu, Jun 3, 1999	34.94	35.38	34.69	35.25
1739	NASDAQ	CCEP	Wed, Jun 2, 1999	35.50	35.50	34.63	34.69
1738	NASDAQ	CCEP	Tue, Jun 1, 1999	36.13	36.13	35.06	35.50
1737	NASDAQ	CCEP	Fri, May 28, 1999	35.75	36.88	35.75	36.25
1736	NASDAQ	CCEP	Thu, May 27, 1999	36.13	36.13	35.06	35.75
1735	NASDAQ	CCEP	Wed, May 26, 1999	36.06	37.13	35.56	36.38
1734	NASDAQ	CCEP	Tue, May 25, 1999	35.50	36.63	35.44	36.31
1733	NASDAQ	CCEP	Mon, May 24, 1999	35.50	35.81	35.19	35.63
1732	NASDAQ	CCEP	Fri, May 21, 1999	34.94	35.25	34.56	35.25
1731	NASDAQ	CCEP	Thu, May 20, 1999	34.69	35.38	34.56	35.00
1730	NASDAQ	CCEP	Wed, May 19, 1999	35.25	35.44	34.44	34.69
1729	NASDAQ	CCEP	Tue, May 18, 1999	32.75	34.06	32.50	34.00
1728	NASDAQ	CCEP	Mon, May 17, 1999	33.13	33.13	32.56	32.75
1727	NASDAQ	CCEP	Fri, May 14, 1999	32.94	33.50	32.56	33.31
1726	NASDAQ	CCEP	Thu, May 13, 1999	33.19	33.88	32.81	33.63
1725	NASDAQ	CCEP	Wed, May 12, 1999	33.56	33.63	32.81	33.19
1724	NASDAQ	CCEP	Tue, May 11, 1999	32.81	34.00	32.56	33.81
1723	NASDAQ	CCEP	Mon, May 10, 1999	33.38	33.69	32.69	32.81
1722	NASDAQ	CCEP	Fri, May 7, 1999	34.06	34.50	32.69	32.75
1721	NASDAQ	CCEP	Thu, May 6, 1999	35.00	35.00	33.56	34.00
1720	NASDAQ	CCEP	Wed, May 5, 1999	34.25	35.13	33.50	35.13
1719	NASDAQ	CCEP	Tue, May 4, 1999	34.88	35.00	34.19	34.19
1718	NASDAQ	CCEP	Mon, May 3, 1999	34.31	35.19	34.31	35.13
1717	NASDAQ	CCEP	Fri, Apr 30, 1999	34.81	35.44	33.75	34.50
1716	NASDAQ	CCEP	Thu, Apr 29, 1999	36.44	36.75	34.81	35.06
1715	NASDAQ	CCEP	Wed, Apr 28, 1999	35.94	36.50	35.88	36.50
1714	NASDAQ	CCEP	Tue, Apr 27, 1999	33.25	36.00	33.25	35.94
1713	NASDAQ	CCEP	Mon, Apr 26, 1999	32.81	33.25	32.69	33.19
1712	NASDAQ	CCEP	Fri, Apr 23, 1999	32.88	33.13	32.50	32.88
1711	NASDAQ	CCEP	Thu, Apr 22, 1999	33.25	33.25	32.50	32.88
1710	NASDAQ	CCEP	Wed, Apr 21, 1999	31.25	33.25	31.00	33.25
1709	NASDAQ	CCEP	Tue, Apr 20, 1999	30.25	31.31	30.25	31.00
1708	NASDAQ	CCEP	Mon, Apr 19, 1999	30.50	30.94	29.50	29.56
1707	NASDAQ	CCEP	Fri, Apr 16, 1999	30.50	31.00	30.25	30.50
1706	NASDAQ	CCEP	Thu, Apr 15, 1999	29.63	29.94	29.00	29.88
1705	NASDAQ	CCEP	Wed, Apr 14, 1999	30.31	30.44	29.13	29.13
1704	NASDAQ	CCEP	Tue, Apr 13, 1999	31.50	31.88	30.25	30.31
1703	NASDAQ	CCEP	Mon, Apr 12, 1999	29.94	30.44	29.25	30.44
1702	NASDAQ	CCEP	Fri, Apr 9, 1999	29.69	30.00	28.94	29.94
1701	NASDAQ	CCEP	Thu, Apr 8, 1999	29.69	30.00	29.25	29.69
1700	NASDAQ	CCEP	Wed, Apr 7, 1999	30.94	30.94	29.31	29.69
1699	NASDAQ	CCEP	Tue, Apr 6, 1999	30.25	31.00	30.25	31.00
1698	NASDAQ	CCEP	Mon, Apr 5, 1999	30.13	31.31	30.13	31.06
1697	NASDAQ	CCEP	Thu, Apr 1, 1999	30.50	30.69	29.75	30.69
1696	NASDAQ	CCEP	Wed, Mar 31, 1999	31.06	31.25	30.00	30.25
1695	NASDAQ	CCEP	Tue, Mar 30, 1999	31.50	32.31	31.44	31.50
1694	NASDAQ	CCEP	Mon, Mar 29, 1999	31.13	33.44	31.13	33.31
1693	NASDAQ	CCEP	Fri, Mar 26, 1999	33.38	33.38	32.25	32.50
1692	NASDAQ	CCEP	Thu, Mar 25, 1999	32.88	33.38	32.75	33.38
1691	NASDAQ	CCEP	Wed, Mar 24, 1999	33.00	33.44	32.75	32.81
1690	NASDAQ	CCEP	Tue, Mar 23, 1999	33.63	33.69	32.94	32.94
1689	NASDAQ	CCEP	Mon, Mar 22, 1999	34.13	34.31	34.00	34.06
1688	NASDAQ	CCEP	Fri, Mar 19, 1999	35.38	35.81	34.94	35.00
1687	NASDAQ	CCEP	Thu, Mar 18, 1999	35.13	36.00	35.13	35.88
1686	NASDAQ	CCEP	Wed, Mar 17, 1999	35.88	35.88	35.06	35.38
1685	NASDAQ	CCEP	Tue, Mar 16, 1999	35.94	36.06	35.63	35.88
1684	NASDAQ	CCEP	Mon, Mar 15, 1999	34.19	35.31	34.19	35.19
1683	NASDAQ	CCEP	Fri, Mar 12, 1999	33.94	34.44	33.94	34.31
1682	NASDAQ	CCEP	Thu, Mar 11, 1999	34.13	34.38	33.69	33.88
1681	NASDAQ	CCEP	Wed, Mar 10, 1999	34.69	34.69	33.81	34.13
1680	NASDAQ	CCEP	Tue, Mar 9, 1999	34.31	34.88	34.06	34.63
1679	NASDAQ	CCEP	Mon, Mar 8, 1999	34.13	34.63	33.81	34.56
1678	NASDAQ	CCEP	Fri, Mar 5, 1999	34.25	34.88	33.94	34.75
1677	NASDAQ	CCEP	Thu, Mar 4, 1999	32.44	35.00	32.44	34.13
1676	NASDAQ	CCEP	Wed, Mar 3, 1999	31.31	33.13	31.31	32.19
1675	NASDAQ	CCEP	Tue, Mar 2, 1999	31.44	32.44	31.31	31.50
1674	NASDAQ	CCEP	Mon, Mar 1, 1999	30.13	31.69	30.13	31.56
1673	NASDAQ	CCEP	Fri, Feb 26, 1999	32.19	32.19	30.75	31.00
1672	NASDAQ	CCEP	Thu, Feb 25, 1999	32.31	32.31	31.75	32.19
1671	NASDAQ	CCEP	Wed, Feb 24, 1999	32.31	32.50	32.06	32.25
1670	NASDAQ	CCEP	Tue, Feb 23, 1999	32.13	32.94	32.00	32.31
1669	NASDAQ	CCEP	Mon, Feb 22, 1999	32.00	32.13	31.25	32.00
1668	NASDAQ	CCEP	Fri, Feb 19, 1999	32.00	33.13	31.50	32.75
1667	NASDAQ	CCEP	Thu, Feb 18, 1999	32.44	32.81	32.13	32.25
1666	NASDAQ	CCEP	Wed, Feb 17, 1999	33.06	33.75	32.56	32.63
1665	NASDAQ	CCEP	Tue, Feb 16, 1999	33.00	33.56	33.00	33.50
1664	NASDAQ	CCEP	Fri, Feb 12, 1999	32.50	32.50	32.13	32.44
1663	NASDAQ	CCEP	Thu, Feb 11, 1999	32.25	32.81	31.75	32.75
1662	NASDAQ	CCEP	Wed, Feb 10, 1999	32.25	32.31	31.81	32.19
1661	NASDAQ	CCEP	Tue, Feb 9, 1999	33.25	33.38	32.25	32.44
1660	NASDAQ	CCEP	Mon, Feb 8, 1999	33.25	33.50	32.69	33.50
1659	NASDAQ	CCEP	Fri, Feb 5, 1999	34.25	34.44	33.50	33.63
1658	NASDAQ	CCEP	Thu, Feb 4, 1999	34.31	34.50	34.13	34.25
1657	NASDAQ	CCEP	Wed, Feb 3, 1999	34.31	34.63	34.19	34.50
1656	NASDAQ	CCEP	Tue, Feb 2, 1999	34.19	34.81	34.16	34.31
1655	NASDAQ	CCEP	Mon, Feb 1, 1999	35.31	35.31	34.63	34.75
1654	NASDAQ	CCEP	Fri, Jan 29, 1999	35.81	35.81	34.81	35.38
1653	NASDAQ	CCEP	Thu, Jan 28, 1999	35.94	36.31	35.69	35.88
1652	NASDAQ	CCEP	Wed, Jan 27, 1999	34.31	35.88	33.81	35.75
1651	NASDAQ	CCEP	Tue, Jan 26, 1999	34.00	34.69	33.63	34.56
1650	NASDAQ	CCEP	Mon, Jan 25, 1999	33.88	34.13	33.63	33.94
1649	NASDAQ	CCEP	Fri, Jan 22, 1999	33.75	34.50	33.44	33.94
1648	NASDAQ	CCEP	Thu, Jan 21, 1999	34.06	34.25	33.56	33.94
1647	NASDAQ	CCEP	Wed, Jan 20, 1999	35.81	35.81	34.00	34.00
1646	NASDAQ	CCEP	Tue, Jan 19, 1999	35.94	36.44	35.75	35.81
1645	NASDAQ	CCEP	Fri, Jan 15, 1999	35.00	36.31	34.50	36.00
1644	NASDAQ	CCEP	Thu, Jan 14, 1999	34.31	34.75	34.06	34.25
1643	NASDAQ	CCEP	Wed, Jan 13, 1999	33.50	34.88	33.31	34.31
1642	NASDAQ	CCEP	Tue, Jan 12, 1999	33.75	34.31	33.56	34.31
1641	NASDAQ	CCEP	Mon, Jan 11, 1999	33.13	33.88	33.06	33.75
1640	NASDAQ	CCEP	Fri, Jan 8, 1999	32.63	33.38	32.50	33.31
1639	NASDAQ	CCEP	Thu, Jan 7, 1999	33.88	33.94	32.56	32.94
1638	NASDAQ	CCEP	Wed, Jan 6, 1999	34.19	34.44	33.56	34.44
1637	NASDAQ	CCEP	Tue, Jan 5, 1999	34.75	35.00	34.13	34.19
1636	NASDAQ	CCEP	Mon, Jan 4, 1999	35.81	35.81	34.31	34.63
1635	NASDAQ	CCEP	Thu, Dec 31, 1998	36.44	36.44	35.00	35.75
1634	NASDAQ	CCEP	Wed, Dec 30, 1998	37.50	37.50	36.00	36.38
1633	NASDAQ	CCEP	Tue, Dec 29, 1998	36.06	37.44	36.00	37.38
1632	NASDAQ	CCEP	Mon, Dec 28, 1998	36.75	37.19	35.94	36.06
1631	NASDAQ	CCEP	Thu, Dec 24, 1998	36.13	36.88	36.13	36.63
1630	NASDAQ	CCEP	Wed, Dec 23, 1998	33.50	37.00	33.50	37.00
1629	NASDAQ	CCEP	Tue, Dec 22, 1998	33.06	34.00	33.06	34.00
1628	NASDAQ	CCEP	Mon, Dec 21, 1998	33.06	34.56	33.00	33.00
1627	NASDAQ	CCEP	Fri, Dec 18, 1998	33.88	34.00	33.06	33.06
1626	NASDAQ	CCEP	Thu, Dec 17, 1998	34.69	34.88	33.75	34.38
1625	NASDAQ	CCEP	Wed, Dec 16, 1998	34.88	34.88	34.00	34.31
1624	NASDAQ	CCEP	Tue, Dec 15, 1998	33.25	35.88	33.00	35.88
1623	NASDAQ	CCEP	Mon, Dec 14, 1998	33.38	34.31	33.38	33.63
1622	NASDAQ	CCEP	Fri, Dec 11, 1998	35.25	35.44	34.00	34.56
1621	NASDAQ	CCEP	Thu, Dec 10, 1998	37.63	37.69	36.50	36.50
1620	NASDAQ	CCEP	Wed, Dec 9, 1998	38.06	38.06	37.44	37.88
1619	NASDAQ	CCEP	Tue, Dec 8, 1998	39.13	39.13	38.44	38.44
1618	NASDAQ	CCEP	Mon, Dec 7, 1998	38.50	39.25	38.00	39.25
1617	NASDAQ	CCEP	Fri, Dec 4, 1998	38.81	39.31	38.56	39.06
1616	NASDAQ	CCEP	Thu, Dec 3, 1998	37.88	39.13	37.63	38.94
1615	NASDAQ	CCEP	Wed, Dec 2, 1998	37.38	37.88	36.56	37.88
1614	NASDAQ	CCEP	Tue, Dec 1, 1998	37.75	37.88	36.88	37.44
1613	NASDAQ	CCEP	Mon, Nov 30, 1998	39.13	39.19	37.81	37.88
1612	NASDAQ	CCEP	Fri, Nov 27, 1998	39.56	39.56	39.13	39.25
1611	NASDAQ	CCEP	Wed, Nov 25, 1998	40.00	40.06	39.50	39.69
1610	NASDAQ	CCEP	Tue, Nov 24, 1998	39.75	40.00	39.44	40.00
1609	NASDAQ	CCEP	Mon, Nov 23, 1998	39.13	39.94	38.69	39.75
1608	NASDAQ	CCEP	Fri, Nov 20, 1998	39.00	39.13	38.69	38.88
1607	NASDAQ	CCEP	Thu, Nov 19, 1998	38.75	39.00	38.63	38.88
1606	NASDAQ	CCEP	Wed, Nov 18, 1998	39.00	39.00	37.56	38.06
1605	NASDAQ	CCEP	Tue, Nov 17, 1998	39.88	40.00	38.50	39.00
1604	NASDAQ	CCEP	Mon, Nov 16, 1998	40.00	41.19	39.38	41.00
1603	NASDAQ	CCEP	Fri, Nov 13, 1998	39.00	40.38	39.00	40.19
1602	NASDAQ	CCEP	Thu, Nov 12, 1998	38.00	39.00	37.88	38.88
1601	NASDAQ	CCEP	Wed, Nov 11, 1998	39.25	39.25	37.75	38.25
1600	NASDAQ	CCEP	Tue, Nov 10, 1998	37.75	39.56	37.75	39.25
1599	NASDAQ	CCEP	Mon, Nov 9, 1998	37.00	37.81	36.56	37.63
1598	NASDAQ	CCEP	Fri, Nov 6, 1998	37.81	37.81	36.94	36.94
1597	NASDAQ	CCEP	Thu, Nov 5, 1998	38.00	38.25	37.50	37.81
1596	NASDAQ	CCEP	Wed, Nov 4, 1998	38.63	39.06	37.25	38.38
1595	NASDAQ	CCEP	Tue, Nov 3, 1998	37.50	38.81	36.94	38.38
1594	NASDAQ	CCEP	Mon, Nov 2, 1998	36.50	37.75	36.31	37.50
1593	NASDAQ	CCEP	Fri, Oct 30, 1998	36.00	36.25	35.50	36.00
1592	NASDAQ	CCEP	Thu, Oct 29, 1998	35.69	36.00	35.13	35.88
1591	NASDAQ	CCEP	Wed, Oct 28, 1998	35.50	35.94	35.31	35.63
1590	NASDAQ	CCEP	Tue, Oct 27, 1998	36.25	36.75	35.50	35.75
1589	NASDAQ	CCEP	Mon, Oct 26, 1998	36.06	36.94	35.88	35.88
1588	NASDAQ	CCEP	Fri, Oct 23, 1998	35.38	36.38	34.75	36.06
1587	NASDAQ	CCEP	Thu, Oct 22, 1998	34.00	36.19	33.81	35.56
1586	NASDAQ	CCEP	Wed, Oct 21, 1998	33.00	35.13	33.00	34.00
1585	NASDAQ	CCEP	Tue, Oct 20, 1998	31.00	33.13	30.75	32.81
1584	NASDAQ	CCEP	Mon, Oct 19, 1998	30.06	30.69	29.63	30.69
1583	NASDAQ	CCEP	Fri, Oct 16, 1998	30.00	30.38	29.69	30.06
1582	NASDAQ	CCEP	Thu, Oct 15, 1998	29.88	30.13	29.50	30.00
1581	NASDAQ	CCEP	Wed, Oct 14, 1998	30.69	30.69	29.88	29.94
1580	NASDAQ	CCEP	Tue, Oct 13, 1998	31.25	31.63	30.63	30.69
1579	NASDAQ	CCEP	Mon, Oct 12, 1998	31.00	31.94	31.00	31.44
1578	NASDAQ	CCEP	Fri, Oct 9, 1998	29.88	30.94	28.81	30.69
1577	NASDAQ	CCEP	Thu, Oct 8, 1998	28.63	30.25	28.63	29.63
1576	NASDAQ	CCEP	Wed, Oct 7, 1998	28.00	29.50	27.75	28.88
1575	NASDAQ	CCEP	Tue, Oct 6, 1998	26.75	27.94	26.63	27.81
1574	NASDAQ	CCEP	Mon, Oct 5, 1998	24.75	26.00	24.44	25.88
1573	NASDAQ	CCEP	Fri, Oct 2, 1998	26.00	26.00	23.38	24.81
1572	NASDAQ	CCEP	Thu, Oct 1, 1998	24.88	25.19	22.88	22.88
1571	NASDAQ	CCEP	Wed, Sep 30, 1998	25.81	25.81	24.56	25.25
1570	NASDAQ	CCEP	Tue, Sep 29, 1998	25.88	26.00	25.50	25.94
1569	NASDAQ	CCEP	Mon, Sep 28, 1998	26.00	26.44	24.94	25.81
1568	NASDAQ	CCEP	Fri, Sep 25, 1998	26.00	26.31	25.56	25.81
1567	NASDAQ	CCEP	Thu, Sep 24, 1998	27.63	27.81	26.25	26.63
1566	NASDAQ	CCEP	Wed, Sep 23, 1998	26.25	27.75	26.19	27.63
1565	NASDAQ	CCEP	Tue, Sep 22, 1998	26.63	26.81	26.00	26.19
1564	NASDAQ	CCEP	Mon, Sep 21, 1998	27.25	27.31	25.75	26.63
1563	NASDAQ	CCEP	Fri, Sep 18, 1998	27.25	27.56	26.94	27.50
1562	NASDAQ	CCEP	Thu, Sep 17, 1998	27.25	27.50	26.88	27.50
1561	NASDAQ	CCEP	Wed, Sep 16, 1998	27.00	27.56	27.00	27.50
1560	NASDAQ	CCEP	Tue, Sep 15, 1998	26.75	27.63	26.75	27.31
1559	NASDAQ	CCEP	Mon, Sep 14, 1998	27.31	27.69	26.81	27.13
1558	NASDAQ	CCEP	Fri, Sep 11, 1998	25.88	27.25	25.88	27.06
1557	NASDAQ	CCEP	Thu, Sep 10, 1998	26.50	26.50	25.81	26.13
1556	NASDAQ	CCEP	Wed, Sep 9, 1998	27.25	27.69	26.56	27.25
1555	NASDAQ	CCEP	Tue, Sep 8, 1998	25.50	26.81	25.50	26.81
1554	NASDAQ	CCEP	Fri, Sep 4, 1998	25.06	25.50	24.69	25.00
1553	NASDAQ	CCEP	Thu, Sep 3, 1998	24.38	25.13	24.31	25.00
1552	NASDAQ	CCEP	Wed, Sep 2, 1998	24.19	24.94	24.06	24.88
1551	NASDAQ	CCEP	Tue, Sep 1, 1998	24.13	24.50	22.94	23.94
1550	NASDAQ	CCEP	Mon, Aug 31, 1998	25.38	25.38	23.50	23.94
1549	NASDAQ	CCEP	Fri, Aug 28, 1998	24.75	24.94	23.56	24.81
1548	NASDAQ	CCEP	Thu, Aug 27, 1998	25.25	25.25	23.88	24.75
1547	NASDAQ	CCEP	Wed, Aug 26, 1998	27.50	27.50	25.25	26.00
1546	NASDAQ	CCEP	Tue, Aug 25, 1998	26.88	27.94	26.75	27.94
1545	NASDAQ	CCEP	Mon, Aug 24, 1998	27.50	27.75	26.13	26.94
1544	NASDAQ	CCEP	Fri, Aug 21, 1998	27.69	27.75	26.50	27.00
1543	NASDAQ	CCEP	Thu, Aug 20, 1998	28.63	28.63	27.88	28.00
1542	NASDAQ	CCEP	Wed, Aug 19, 1998	28.19	28.75	28.06	28.75
1541	NASDAQ	CCEP	Tue, Aug 18, 1998	28.94	29.00	27.88	28.19
1540	NASDAQ	CCEP	Mon, Aug 17, 1998	28.38	28.81	28.00	28.75
1539	NASDAQ	CCEP	Fri, Aug 14, 1998	28.94	28.94	28.31	28.38
1538	NASDAQ	CCEP	Thu, Aug 13, 1998	28.50	29.19	28.25	28.44
1537	NASDAQ	CCEP	Wed, Aug 12, 1998	28.50	28.88	27.56	28.50
1536	NASDAQ	CCEP	Tue, Aug 11, 1998	29.00	29.06	28.25	28.31
1535	NASDAQ	CCEP	Mon, Aug 10, 1998	28.94	30.25	28.31	29.56
1534	NASDAQ	CCEP	Fri, Aug 7, 1998	28.63	29.44	28.25	28.94
1533	NASDAQ	CCEP	Thu, Aug 6, 1998	29.00	29.13	28.00	28.56
1532	NASDAQ	CCEP	Wed, Aug 5, 1998	31.69	31.69	28.38	29.38
1531	NASDAQ	CCEP	Tue, Aug 4, 1998	32.94	32.94	31.50	31.81
1530	NASDAQ	CCEP	Mon, Aug 3, 1998	33.00	33.06	32.75	32.88
1529	NASDAQ	CCEP	Fri, Jul 31, 1998	33.50	33.50	32.50	32.94
1528	NASDAQ	CCEP	Thu, Jul 30, 1998	32.50	33.50	32.38	33.50
1527	NASDAQ	CCEP	Wed, Jul 29, 1998	32.69	32.69	32.19	32.31
1526	NASDAQ	CCEP	Tue, Jul 28, 1998	32.94	32.94	32.63	32.75
1525	NASDAQ	CCEP	Mon, Jul 27, 1998	34.38	34.38	33.06	33.38
1524	NASDAQ	CCEP	Fri, Jul 24, 1998	34.63	35.19	33.88	34.44
1523	NASDAQ	CCEP	Thu, Jul 23, 1998	35.06	35.19	34.50	34.63
1522	NASDAQ	CCEP	Wed, Jul 22, 1998	38.44	38.50	34.25	35.31
1521	NASDAQ	CCEP	Tue, Jul 21, 1998	40.25	40.25	38.94	39.00
1520	NASDAQ	CCEP	Mon, Jul 20, 1998	40.31	40.31	40.13	40.13
1519	NASDAQ	CCEP	Fri, Jul 17, 1998	41.00	41.00	40.00	40.06
1518	NASDAQ	CCEP	Thu, Jul 16, 1998	41.00	41.56	40.94	41.00
1517	NASDAQ	CCEP	Wed, Jul 15, 1998	40.50	40.81	40.25	40.75
1516	NASDAQ	CCEP	Tue, Jul 14, 1998	39.88	40.50	39.75	40.50
1515	NASDAQ	CCEP	Mon, Jul 13, 1998	39.81	40.06	39.56	40.06
1514	NASDAQ	CCEP	Fri, Jul 10, 1998	39.75	39.94	39.06	39.94
1513	NASDAQ	CCEP	Thu, Jul 9, 1998	39.50	39.94	39.25	39.38
1512	NASDAQ	CCEP	Wed, Jul 8, 1998	39.88	39.88	39.38	39.44
1511	NASDAQ	CCEP	Tue, Jul 7, 1998	39.56	40.13	39.25	39.63
1510	NASDAQ	CCEP	Mon, Jul 6, 1998	39.44	39.69	39.38	39.38
1509	NASDAQ	CCEP	Thu, Jul 2, 1998	39.19	39.50	39.19	39.25
1508	NASDAQ	CCEP	Wed, Jul 1, 1998	40.25	40.25	39.00	39.31
1507	NASDAQ	CCEP	Tue, Jun 30, 1998	39.38	39.38	39.06	39.13
1506	NASDAQ	CCEP	Mon, Jun 29, 1998	39.94	40.00	39.13	39.31
1505	NASDAQ	CCEP	Fri, Jun 26, 1998	39.88	40.00	39.31	39.94
1504	NASDAQ	CCEP	Thu, Jun 25, 1998	40.06	41.25	39.88	40.00
1503	NASDAQ	CCEP	Wed, Jun 24, 1998	40.00	40.13	38.88	39.88
1502	NASDAQ	CCEP	Tue, Jun 23, 1998	40.00	40.25	39.81	40.25
1501	NASDAQ	CCEP	Mon, Jun 22, 1998	39.94	40.13	39.44	39.88
1500	NASDAQ	CCEP	Fri, Jun 19, 1998	39.13	39.94	39.13	39.94
1499	NASDAQ	CCEP	Thu, Jun 18, 1998	40.25	40.25	39.81	40.00
1498	NASDAQ	CCEP	Wed, Jun 17, 1998	39.94	40.50	39.88	40.19
1497	NASDAQ	CCEP	Tue, Jun 16, 1998	39.50	39.88	38.63	39.75
1496	NASDAQ	CCEP	Mon, Jun 15, 1998	38.44	40.00	37.94	39.63
1495	NASDAQ	CCEP	Fri, Jun 12, 1998	39.75	39.81	38.50	38.88
1494	NASDAQ	CCEP	Thu, Jun 11, 1998	39.81	39.81	38.56	39.56
1493	NASDAQ	CCEP	Wed, Jun 10, 1998	39.63	39.94	39.19	39.81
1492	NASDAQ	CCEP	Tue, Jun 9, 1998	39.13	39.75	38.56	39.63
1491	NASDAQ	CCEP	Mon, Jun 8, 1998	39.38	39.50	38.69	39.25
1490	NASDAQ	CCEP	Fri, Jun 5, 1998	38.75	39.63	38.25	39.63
1489	NASDAQ	CCEP	Thu, Jun 4, 1998	38.88	38.88	38.25	38.88
1488	NASDAQ	CCEP	Wed, Jun 3, 1998	36.94	38.25	36.94	38.19
1487	NASDAQ	CCEP	Tue, Jun 2, 1998	36.25	37.25	35.56	36.94
1486	NASDAQ	CCEP	Mon, Jun 1, 1998	38.00	38.00	36.38	36.81
1485	NASDAQ	CCEP	Fri, May 29, 1998	37.81	37.94	37.13	37.56
1484	NASDAQ	CCEP	Thu, May 28, 1998	37.31	37.75	37.19	37.56
1483	NASDAQ	CCEP	Wed, May 27, 1998	36.69	37.19	36.25	37.06
1482	NASDAQ	CCEP	Tue, May 26, 1998	36.94	37.00	36.50	36.81
1481	NASDAQ	CCEP	Fri, May 22, 1998	36.25	37.38	36.25	36.88
1480	NASDAQ	CCEP	Thu, May 21, 1998	35.69	36.19	35.63	36.19
1479	NASDAQ	CCEP	Wed, May 20, 1998	35.94	36.13	35.63	35.63
1478	NASDAQ	CCEP	Tue, May 19, 1998	36.44	36.69	35.88	36.06
1477	NASDAQ	CCEP	Mon, May 18, 1998	36.69	36.75	36.00	36.19
1476	NASDAQ	CCEP	Fri, May 15, 1998	37.44	37.50	36.25	36.63
1475	NASDAQ	CCEP	Thu, May 14, 1998	37.75	37.94	37.44	37.56
1474	NASDAQ	CCEP	Wed, May 13, 1998	37.50	37.94	37.19	37.88
1473	NASDAQ	CCEP	Tue, May 12, 1998	37.25	37.69	36.75	37.38
1472	NASDAQ	CCEP	Mon, May 11, 1998	37.50	37.94	37.13	37.19
1471	NASDAQ	CCEP	Fri, May 8, 1998	36.50	37.88	36.50	37.25
1470	NASDAQ	CCEP	Thu, May 7, 1998	37.69	37.81	36.44	36.44
1469	NASDAQ	CCEP	Wed, May 6, 1998	37.75	38.13	37.38	37.63
1468	NASDAQ	CCEP	Tue, May 5, 1998	38.25	38.25	37.44	37.50
1467	NASDAQ	CCEP	Mon, May 4, 1998	38.13	38.31	37.75	38.19
1466	NASDAQ	CCEP	Fri, May 1, 1998	38.00	38.25	37.75	38.06
1465	NASDAQ	CCEP	Thu, Apr 30, 1998	38.50	38.75	37.75	37.75
1464	NASDAQ	CCEP	Wed, Apr 29, 1998	37.75	38.06	37.75	37.94
1463	NASDAQ	CCEP	Tue, Apr 28, 1998	39.25	39.38	37.31	37.75
1462	NASDAQ	CCEP	Mon, Apr 27, 1998	38.50	38.75	37.19	37.75
1461	NASDAQ	CCEP	Fri, Apr 24, 1998	39.94	40.25	38.94	39.06
1460	NASDAQ	CCEP	Thu, Apr 23, 1998	40.56	40.63	39.88	40.00
1459	NASDAQ	CCEP	Wed, Apr 22, 1998	40.13	40.81	40.06	40.50
1458	NASDAQ	CCEP	Tue, Apr 21, 1998	41.13	41.13	39.38	40.00
1457	NASDAQ	CCEP	Mon, Apr 20, 1998	40.38	41.13	40.31	41.13
1456	NASDAQ	CCEP	Fri, Apr 17, 1998	39.38	40.38	39.31	40.13
1455	NASDAQ	CCEP	Thu, Apr 16, 1998	40.31	40.31	39.38	39.50
1454	NASDAQ	CCEP	Wed, Apr 15, 1998	40.25	41.44	40.06	40.50
1453	NASDAQ	CCEP	Tue, Apr 14, 1998	40.00	40.25	39.50	39.88
1452	NASDAQ	CCEP	Mon, Apr 13, 1998	37.94	38.00	37.38	38.00
1451	NASDAQ	CCEP	Thu, Apr 9, 1998	38.31	39.00	37.69	38.00
1450	NASDAQ	CCEP	Wed, Apr 8, 1998	38.88	38.88	37.75	38.06
1449	NASDAQ	CCEP	Tue, Apr 7, 1998	38.50	38.50	37.94	38.25
1448	NASDAQ	CCEP	Mon, Apr 6, 1998	36.75	38.25	36.75	37.75
1447	NASDAQ	CCEP	Fri, Apr 3, 1998	35.75	36.50	35.69	36.25
1446	NASDAQ	CCEP	Thu, Apr 2, 1998	36.38	36.56	35.56	35.56
1445	NASDAQ	CCEP	Wed, Apr 1, 1998	36.81	37.00	36.25	36.63
1444	NASDAQ	CCEP	Tue, Mar 31, 1998	37.38	37.81	36.63	36.69
1443	NASDAQ	CCEP	Mon, Mar 30, 1998	36.81	37.81	36.75	37.38
1442	NASDAQ	CCEP	Fri, Mar 27, 1998	37.00	37.13	36.69	36.75
1441	NASDAQ	CCEP	Thu, Mar 26, 1998	36.31	36.88	35.63	36.88
1440	NASDAQ	CCEP	Wed, Mar 25, 1998	36.38	36.44	35.75	36.31
1439	NASDAQ	CCEP	Tue, Mar 24, 1998	35.75	36.44	35.63	36.13
1438	NASDAQ	CCEP	Mon, Mar 23, 1998	35.50	36.25	35.06	35.31
1437	NASDAQ	CCEP	Fri, Mar 20, 1998	34.94	35.25	34.50	34.75
1436	NASDAQ	CCEP	Thu, Mar 19, 1998	35.19	35.50	34.75	34.94
1435	NASDAQ	CCEP	Wed, Mar 18, 1998	33.88	35.25	33.88	35.00
1434	NASDAQ	CCEP	Tue, Mar 17, 1998	33.88	34.19	33.69	33.94
1433	NASDAQ	CCEP	Mon, Mar 16, 1998	33.13	33.63	33.00	33.63
1432	NASDAQ	CCEP	Fri, Mar 13, 1998	33.19	33.25	32.75	33.06
1431	NASDAQ	CCEP	Thu, Mar 12, 1998	33.50	33.75	33.06	33.06
1430	NASDAQ	CCEP	Wed, Mar 11, 1998	34.06	34.13	32.94	33.00
1429	NASDAQ	CCEP	Tue, Mar 10, 1998	34.00	34.13	33.06	34.13
1428	NASDAQ	CCEP	Mon, Mar 9, 1998	33.13	34.19	33.00	34.13
1427	NASDAQ	CCEP	Fri, Mar 6, 1998	32.75	33.19	32.75	33.13
1426	NASDAQ	CCEP	Thu, Mar 5, 1998	32.44	32.50	31.88	32.50
1425	NASDAQ	CCEP	Wed, Mar 4, 1998	32.88	32.88	32.38	32.44
1424	NASDAQ	CCEP	Tue, Mar 3, 1998	32.94	33.00	32.63	32.88
1423	NASDAQ	CCEP	Mon, Mar 2, 1998	32.94	33.25	32.81	32.88
1422	NASDAQ	CCEP	Fri, Feb 27, 1998	33.38	33.44	32.81	33.13
1421	NASDAQ	CCEP	Thu, Feb 26, 1998	33.25	33.94	33.00	33.38
1420	NASDAQ	CCEP	Wed, Feb 25, 1998	33.13	33.75	33.13	33.38
1419	NASDAQ	CCEP	Tue, Feb 24, 1998	33.56	33.56	32.88	32.88
1418	NASDAQ	CCEP	Mon, Feb 23, 1998	34.25	34.25	33.25	33.63
1417	NASDAQ	CCEP	Fri, Feb 20, 1998	34.13	34.25	33.81	34.19
1416	NASDAQ	CCEP	Thu, Feb 19, 1998	33.63	34.13	33.44	34.00
1415	NASDAQ	CCEP	Wed, Feb 18, 1998	32.69	33.44	32.56	33.38
1414	NASDAQ	CCEP	Tue, Feb 17, 1998	33.06	33.13	32.50	32.56
1413	NASDAQ	CCEP	Fri, Feb 13, 1998	32.50	33.00	32.50	32.94
1412	NASDAQ	CCEP	Thu, Feb 12, 1998	32.56	32.75	31.75	32.50
1411	NASDAQ	CCEP	Wed, Feb 11, 1998	32.56	32.88	32.44	32.56
1410	NASDAQ	CCEP	Tue, Feb 10, 1998	32.38	33.00	32.31	32.56
1409	NASDAQ	CCEP	Mon, Feb 9, 1998	32.88	33.13	31.94	32.31
1408	NASDAQ	CCEP	Fri, Feb 6, 1998	32.69	32.94	32.13	32.75
1407	NASDAQ	CCEP	Thu, Feb 5, 1998	33.31	33.50	32.38	32.38
1406	NASDAQ	CCEP	Wed, Feb 4, 1998	33.06	33.25	32.81	33.06
1405	NASDAQ	CCEP	Tue, Feb 3, 1998	33.00	33.56	32.69	32.88
1404	NASDAQ	CCEP	Mon, Feb 2, 1998	32.13	32.75	32.13	32.75
1403	NASDAQ	CCEP	Fri, Jan 30, 1998	32.50	32.50	31.63	31.88
1402	NASDAQ	CCEP	Thu, Jan 29, 1998	33.06	33.06	32.19	32.25
1401	NASDAQ	CCEP	Wed, Jan 28, 1998	32.81	33.38	32.69	32.81
1400	NASDAQ	CCEP	Tue, Jan 27, 1998	33.06	33.38	32.75	32.75
1399	NASDAQ	CCEP	Mon, Jan 26, 1998	32.38	33.69	31.63	32.94
1398	NASDAQ	CCEP	Fri, Jan 23, 1998	32.75	32.81	31.63	32.38
1397	NASDAQ	CCEP	Thu, Jan 22, 1998	33.19	33.94	31.81	32.56
1396	NASDAQ	CCEP	Wed, Jan 21, 1998	33.75	33.88	31.25	33.13
1395	NASDAQ	CCEP	Tue, Jan 20, 1998	37.50	37.50	35.69	35.88
1394	NASDAQ	CCEP	Fri, Jan 16, 1998	35.75	36.75	35.75	36.44
1393	NASDAQ	CCEP	Thu, Jan 15, 1998	36.25	36.25	35.25	35.63
1392	NASDAQ	CCEP	Wed, Jan 14, 1998	36.13	36.38	36.00	36.25
1391	NASDAQ	CCEP	Tue, Jan 13, 1998	35.50	35.94	35.44	35.94
1390	NASDAQ	CCEP	Mon, Jan 12, 1998	34.00	36.00	34.00	34.94
1389	NASDAQ	CCEP	Fri, Jan 9, 1998	37.31	37.31	34.63	35.19
1388	NASDAQ	CCEP	Thu, Jan 8, 1998	36.50	37.44	36.50	36.88
1387	NASDAQ	CCEP	Wed, Jan 7, 1998	36.31	36.94	36.19	36.25
1386	NASDAQ	CCEP	Tue, Jan 6, 1998	35.81	36.50	35.56	36.44
1385	NASDAQ	CCEP	Mon, Jan 5, 1998	35.06	35.94	35.00	35.81
1384	NASDAQ	CCEP	Fri, Jan 2, 1998	35.56	35.56	34.25	35.00
1383	NASDAQ	CCEP	Wed, Dec 31, 1997	35.50	36.00	35.50	35.56
1382	NASDAQ	CCEP	Tue, Dec 30, 1997	34.13	35.81	34.06	35.56
1381	NASDAQ	CCEP	Mon, Dec 29, 1997	33.44	34.81	33.44	34.00
1380	NASDAQ	CCEP	Fri, Dec 26, 1997	33.44	33.63	33.25	33.56
1379	NASDAQ	CCEP	Wed, Dec 24, 1997	34.00	34.00	33.13	33.44
1378	NASDAQ	CCEP	Tue, Dec 23, 1997	34.00	34.25	33.38	33.38
1377	NASDAQ	CCEP	Mon, Dec 22, 1997	33.50	34.44	33.50	33.94
1376	NASDAQ	CCEP	Fri, Dec 19, 1997	33.00	34.06	32.88	33.88
1375	NASDAQ	CCEP	Thu, Dec 18, 1997	34.06	34.06	33.06	33.06
1374	NASDAQ	CCEP	Wed, Dec 17, 1997	33.75	34.13	33.63	33.88
1373	NASDAQ	CCEP	Tue, Dec 16, 1997	33.50	33.88	33.38	33.88
1372	NASDAQ	CCEP	Mon, Dec 15, 1997	34.00	34.00	33.50	33.81
1371	NASDAQ	CCEP	Fri, Dec 12, 1997	33.13	33.69	33.00	33.19
1370	NASDAQ	CCEP	Thu, Dec 11, 1997	33.38	33.38	32.56	33.00
1369	NASDAQ	CCEP	Wed, Dec 10, 1997	32.94	33.50	32.63	33.13
1368	NASDAQ	CCEP	Tue, Dec 9, 1997	32.94	33.00	32.50	32.94
1367	NASDAQ	CCEP	Mon, Dec 8, 1997	34.56	35.00	33.69	33.75
1366	NASDAQ	CCEP	Fri, Dec 5, 1997	32.63	34.25	32.63	34.25
1365	NASDAQ	CCEP	Thu, Dec 4, 1997	33.00	33.44	32.88	33.13
1364	NASDAQ	CCEP	Wed, Dec 3, 1997	32.06	33.00	32.00	32.88
1363	NASDAQ	CCEP	Tue, Dec 2, 1997	31.13	32.38	31.13	32.06
1362	NASDAQ	CCEP	Mon, Dec 1, 1997	30.69	31.19	30.56	30.88
1361	NASDAQ	CCEP	Fri, Nov 28, 1997	30.81	30.88	30.56	30.56
1360	NASDAQ	CCEP	Wed, Nov 26, 1997	30.25	30.94	30.25	30.75
1359	NASDAQ	CCEP	Tue, Nov 25, 1997	29.88	30.38	29.63	30.25
1358	NASDAQ	CCEP	Mon, Nov 24, 1997	30.38	30.50	29.25	29.63
1357	NASDAQ	CCEP	Fri, Nov 21, 1997	30.50	30.50	30.00	30.13
1356	NASDAQ	CCEP	Thu, Nov 20, 1997	30.50	30.56	30.25	30.25
1355	NASDAQ	CCEP	Wed, Nov 19, 1997	30.19	30.50	29.88	30.13
1354	NASDAQ	CCEP	Tue, Nov 18, 1997	29.31	30.63	29.31	30.19
1353	NASDAQ	CCEP	Mon, Nov 17, 1997	29.00	29.69	28.63	29.44
1352	NASDAQ	CCEP	Fri, Nov 14, 1997	29.00	29.06	28.56	28.75
1351	NASDAQ	CCEP	Thu, Nov 13, 1997	29.25	29.69	27.81	28.75
1350	NASDAQ	CCEP	Wed, Nov 12, 1997	29.63	29.88	29.25	29.25
1349	NASDAQ	CCEP	Tue, Nov 11, 1997	29.94	29.94	29.38	29.63
1348	NASDAQ	CCEP	Mon, Nov 10, 1997	29.00	29.06	28.75	28.94
1347	NASDAQ	CCEP	Fri, Nov 7, 1997	28.88	28.94	28.25	28.75
1346	NASDAQ	CCEP	Thu, Nov 6, 1997	29.75	29.75	29.31	29.38
1345	NASDAQ	CCEP	Wed, Nov 5, 1997	29.44	29.81	29.06	29.75
1344	NASDAQ	CCEP	Tue, Nov 4, 1997	29.00	29.38	28.94	29.19
1343	NASDAQ	CCEP	Mon, Nov 3, 1997	29.00	29.38	28.88	29.06
1342	NASDAQ	CCEP	Fri, Oct 31, 1997	28.31	28.81	28.06	28.06
1341	NASDAQ	CCEP	Thu, Oct 30, 1997	27.13	28.19	27.06	28.00
1340	NASDAQ	CCEP	Wed, Oct 29, 1997	29.38	29.88	27.44	27.44
1339	NASDAQ	CCEP	Tue, Oct 28, 1997	26.50	28.69	25.50	28.69
1338	NASDAQ	CCEP	Mon, Oct 27, 1997	29.81	29.94	28.13	28.25
1337	NASDAQ	CCEP	Fri, Oct 24, 1997	30.75	30.75	29.81	29.88
1336	NASDAQ	CCEP	Thu, Oct 23, 1997	30.44	30.44	29.38	29.94
1335	NASDAQ	CCEP	Wed, Oct 22, 1997	30.75	30.94	30.44	30.63
1334	NASDAQ	CCEP	Tue, Oct 21, 1997	30.00	30.94	30.00	30.75
1333	NASDAQ	CCEP	Mon, Oct 20, 1997	30.06	30.13	29.13	29.69
1332	NASDAQ	CCEP	Fri, Oct 17, 1997	30.50	30.56	29.50	29.88
1331	NASDAQ	CCEP	Thu, Oct 16, 1997	30.31	30.94	30.31	30.38
1330	NASDAQ	CCEP	Wed, Oct 15, 1997	28.81	30.31	28.75	30.31
1329	NASDAQ	CCEP	Tue, Oct 14, 1997	28.44	29.25	28.38	28.94
1328	NASDAQ	CCEP	Mon, Oct 13, 1997	26.94	27.19	26.56	27.00
1327	NASDAQ	CCEP	Fri, Oct 10, 1997	27.00	27.13	26.69	26.94
1326	NASDAQ	CCEP	Thu, Oct 9, 1997	27.31	27.38	26.56	26.94
1325	NASDAQ	CCEP	Wed, Oct 8, 1997	27.00	27.50	26.50	27.50
1324	NASDAQ	CCEP	Tue, Oct 7, 1997	27.19	27.19	26.31	26.75
1323	NASDAQ	CCEP	Mon, Oct 6, 1997	27.31	27.56	27.19	27.25
1322	NASDAQ	CCEP	Fri, Oct 3, 1997	27.38	27.44	26.94	27.13
1321	NASDAQ	CCEP	Thu, Oct 2, 1997	27.31	27.63	27.13	27.19
1320	NASDAQ	CCEP	Wed, Oct 1, 1997	27.00	27.56	27.00	27.44
1319	NASDAQ	CCEP	Tue, Sep 30, 1997	27.00	27.44	26.94	27.00
1318	NASDAQ	CCEP	Mon, Sep 29, 1997	26.94	27.38	26.94	27.00
1317	NASDAQ	CCEP	Fri, Sep 26, 1997	26.63	27.06	26.38	26.69
1316	NASDAQ	CCEP	Thu, Sep 25, 1997	26.81	27.06	26.38	26.56
1315	NASDAQ	CCEP	Wed, Sep 24, 1997	27.25	27.25	26.63	26.63
1314	NASDAQ	CCEP	Tue, Sep 23, 1997	27.81	27.94	26.50	27.00
1313	NASDAQ	CCEP	Mon, Sep 22, 1997	27.94	28.31	27.88	28.00
1312	NASDAQ	CCEP	Fri, Sep 19, 1997	28.00	28.06	27.88	28.06
1311	NASDAQ	CCEP	Thu, Sep 18, 1997	27.69	28.06	27.69	28.06
1310	NASDAQ	CCEP	Wed, Sep 17, 1997	28.25	28.38	27.63	27.75
1309	NASDAQ	CCEP	Tue, Sep 16, 1997	28.00	28.50	27.94	28.25
1308	NASDAQ	CCEP	Mon, Sep 15, 1997	28.56	28.63	27.63	27.94
1307	NASDAQ	CCEP	Fri, Sep 12, 1997	27.56	28.44	27.38	28.38
1306	NASDAQ	CCEP	Thu, Sep 11, 1997	28.50	28.50	27.63	27.69
1305	NASDAQ	CCEP	Wed, Sep 10, 1997	28.69	29.19	28.63	28.75
1304	NASDAQ	CCEP	Tue, Sep 9, 1997	28.38	28.50	28.25	28.44
1303	NASDAQ	CCEP	Mon, Sep 8, 1997	28.06	28.63	28.06	28.38
1302	NASDAQ	CCEP	Fri, Sep 5, 1997	27.88	28.25	27.81	28.06
1301	NASDAQ	CCEP	Thu, Sep 4, 1997	28.38	28.38	27.63	27.94
1300	NASDAQ	CCEP	Wed, Sep 3, 1997	27.94	28.44	27.75	28.13
1299	NASDAQ	CCEP	Tue, Sep 2, 1997	27.50	28.06	27.50	27.88
1298	NASDAQ	CCEP	Fri, Aug 29, 1997	27.00	27.75	26.94	27.50
1297	NASDAQ	CCEP	Thu, Aug 28, 1997	27.13	27.19	26.75	27.06
1296	NASDAQ	CCEP	Wed, Aug 27, 1997	27.50	27.56	27.13	27.13
1295	NASDAQ	CCEP	Tue, Aug 26, 1997	28.06	28.06	27.44	27.44
1294	NASDAQ	CCEP	Mon, Aug 25, 1997	28.63	28.75	27.88	28.00
1293	NASDAQ	CCEP	Fri, Aug 22, 1997	28.38	28.75	27.38	28.63
1292	NASDAQ	CCEP	Thu, Aug 21, 1997	28.31	28.69	28.19	28.63
1291	NASDAQ	CCEP	Wed, Aug 20, 1997	27.56	28.25	27.44	28.13
1290	NASDAQ	CCEP	Tue, Aug 19, 1997	26.13	27.50	26.06	27.50
1289	NASDAQ	CCEP	Mon, Aug 18, 1997	25.56	26.56	25.50	25.69
1288	NASDAQ	CCEP	Fri, Aug 15, 1997	25.25	26.38	25.25	26.25
1287	NASDAQ	CCEP	Thu, Aug 14, 1997	26.13	26.31	25.75	25.88
1286	NASDAQ	CCEP	Wed, Aug 13, 1997	27.44	27.63	25.81	26.00
1285	NASDAQ	CCEP	Tue, Aug 12, 1997	28.50	28.88	26.50	27.00
1284	NASDAQ	CCEP	Mon, Aug 11, 1997	29.88	29.88	27.88	28.38
1283	NASDAQ	CCEP	Fri, Aug 8, 1997	30.06	30.06	28.06	29.94
1282	NASDAQ	CCEP	Thu, Aug 7, 1997	30.94	31.13	30.25	30.25
1281	NASDAQ	CCEP	Wed, Aug 6, 1997	30.00	31.19	30.00	31.06
1280	NASDAQ	CCEP	Tue, Aug 5, 1997	30.25	30.50	30.25	30.25
1279	NASDAQ	CCEP	Mon, Aug 4, 1997	30.81	30.94	30.13	30.31
1278	NASDAQ	CCEP	Fri, Aug 1, 1997	31.31	31.31	29.81	30.81
1277	NASDAQ	CCEP	Thu, Jul 31, 1997	30.63	31.63	30.56	31.06
1276	NASDAQ	CCEP	Wed, Jul 30, 1997	30.00	31.00	29.63	30.63
1275	NASDAQ	CCEP	Tue, Jul 29, 1997	28.44	29.88	28.13	29.75
1274	NASDAQ	CCEP	Mon, Jul 28, 1997	29.44	29.50	28.75	28.81
1273	NASDAQ	CCEP	Fri, Jul 25, 1997	28.50	29.00	28.31	29.00
1272	NASDAQ	CCEP	Thu, Jul 24, 1997	27.94	28.63	26.75	28.50
1271	NASDAQ	CCEP	Wed, Jul 23, 1997	28.75	28.94	27.13	27.50
1270	NASDAQ	CCEP	Tue, Jul 22, 1997	27.31	28.88	27.13	28.88
1269	NASDAQ	CCEP	Mon, Jul 21, 1997	26.75	28.00	26.75	27.38
1268	NASDAQ	CCEP	Fri, Jul 18, 1997	26.94	27.00	25.81	27.00
1267	NASDAQ	CCEP	Thu, Jul 17, 1997	26.31	26.88	26.25	26.56
1266	NASDAQ	CCEP	Wed, Jul 16, 1997	25.00	26.31	25.00	26.25
1265	NASDAQ	CCEP	Tue, Jul 15, 1997	24.44	24.88	24.44	24.81
1264	NASDAQ	CCEP	Mon, Jul 14, 1997	24.50	24.56	23.81	23.81
1263	NASDAQ	CCEP	Fri, Jul 11, 1997	24.63	24.88	24.56	24.63
1262	NASDAQ	CCEP	Thu, Jul 10, 1997	24.00	24.69	23.44	24.63
1261	NASDAQ	CCEP	Wed, Jul 9, 1997	24.00	24.13	23.94	24.00
1260	NASDAQ	CCEP	Tue, Jul 8, 1997	23.88	24.19	23.75	24.06
1259	NASDAQ	CCEP	Mon, Jul 7, 1997	23.13	24.06	23.13	24.06
1258	NASDAQ	CCEP	Thu, Jul 3, 1997	22.75	23.13	22.75	23.00
1257	NASDAQ	CCEP	Wed, Jul 2, 1997	22.75	22.94	22.63	22.81
1256	NASDAQ	CCEP	Tue, Jul 1, 1997	22.94	22.94	22.25	22.69
1255	NASDAQ	CCEP	Mon, Jun 30, 1997	22.94	23.13	22.50	23.00
1254	NASDAQ	CCEP	Fri, Jun 27, 1997	22.88	23.25	22.75	23.25
1253	NASDAQ	CCEP	Thu, Jun 26, 1997	22.63	22.88	22.50	22.63
1252	NASDAQ	CCEP	Wed, Jun 25, 1997	23.00	23.38	22.63	22.94
1251	NASDAQ	CCEP	Tue, Jun 24, 1997	23.25	23.38	21.94	23.19
1250	NASDAQ	CCEP	Mon, Jun 23, 1997	23.25	23.50	23.00	23.13
1249	NASDAQ	CCEP	Fri, Jun 20, 1997	23.50	23.63	22.50	23.25
1248	NASDAQ	CCEP	Thu, Jun 19, 1997	22.63	23.50	22.63	23.50
1247	NASDAQ	CCEP	Wed, Jun 18, 1997	22.50	22.88	22.38	22.50
1246	NASDAQ	CCEP	Tue, Jun 17, 1997	23.00	23.13	22.63	22.63
1245	NASDAQ	CCEP	Mon, Jun 16, 1997	23.38	23.50	22.63	23.13
1244	NASDAQ	CCEP	Fri, Jun 13, 1997	22.25	23.50	22.25	23.38
1243	NASDAQ	CCEP	Thu, Jun 12, 1997	21.75	22.38	21.75	22.25
1242	NASDAQ	CCEP	Wed, Jun 11, 1997	21.63	21.88	21.38	21.50
1241	NASDAQ	CCEP	Tue, Jun 10, 1997	21.38	21.63	21.25	21.50
1240	NASDAQ	CCEP	Mon, Jun 9, 1997	21.00	21.75	21.00	21.69
1239	NASDAQ	CCEP	Fri, Jun 6, 1997	21.13	21.38	21.00	21.00
1238	NASDAQ	CCEP	Thu, Jun 5, 1997	21.50	21.63	20.88	21.13
1237	NASDAQ	CCEP	Wed, Jun 4, 1997	21.38	21.63	21.38	21.50
1236	NASDAQ	CCEP	Tue, Jun 3, 1997	21.63	21.63	21.25	21.38
1235	NASDAQ	CCEP	Mon, Jun 2, 1997	21.25	21.75	21.25	21.63
1234	NASDAQ	CCEP	Fri, May 30, 1997	21.00	21.25	20.88	21.13
1233	NASDAQ	CCEP	Thu, May 29, 1997	21.25	21.50	20.25	21.13
1232	NASDAQ	CCEP	Wed, May 28, 1997	19.88	20.63	19.75	20.50
1231	NASDAQ	CCEP	Tue, May 27, 1997	19.50	19.75	19.25	19.63
1230	NASDAQ	CCEP	Fri, May 23, 1997	19.25	19.88	19.13	19.75
1229	NASDAQ	CCEP	Thu, May 22, 1997	19.38	19.38	18.88	19.25
1228	NASDAQ	CCEP	Wed, May 21, 1997	19.50	19.75	19.13	19.38
1227	NASDAQ	CCEP	Tue, May 20, 1997	19.25	19.50	19.25	19.50
1226	NASDAQ	CCEP	Mon, May 19, 1997	19.25	19.38	19.13	19.38
1225	NASDAQ	CCEP	Fri, May 16, 1997	19.38	19.38	19.00	19.13
1224	NASDAQ	CCEP	Thu, May 15, 1997	19.50	19.88	19.25	19.25
1223	NASDAQ	CCEP	Wed, May 14, 1997	20.00	20.13	19.38	19.38
1222	NASDAQ	CCEP	Tue, May 13, 1997	20.00	20.13	19.75	20.00
1221	NASDAQ	CCEP	Mon, May 12, 1997	19.66	19.83	19.58	19.79
1220	NASDAQ	CCEP	Fri, May 9, 1997	19.62	19.71	19.41	19.54
1219	NASDAQ	CCEP	Thu, May 8, 1997	19.66	19.75	19.58	19.62
1218	NASDAQ	CCEP	Wed, May 7, 1997	19.66	19.71	19.58	19.62
1217	NASDAQ	CCEP	Tue, May 6, 1997	19.66	19.71	19.54	19.66
1216	NASDAQ	CCEP	Mon, May 5, 1997	19.71	19.71	19.54	19.66
1215	NASDAQ	CCEP	Fri, May 2, 1997	19.71	19.75	19.62	19.71
1214	NASDAQ	CCEP	Thu, May 1, 1997	20.21	20.25	19.66	19.71
1213	NASDAQ	CCEP	Wed, Apr 30, 1997	20.16	20.37	20.08	20.12
1212	NASDAQ	CCEP	Tue, Apr 29, 1997	19.58	20.25	19.58	20.25
1211	NASDAQ	CCEP	Mon, Apr 28, 1997	19.37	19.50	19.16	19.41
1210	NASDAQ	CCEP	Fri, Apr 25, 1997	20.04	20.08	19.46	19.46
1209	NASDAQ	CCEP	Thu, Apr 24, 1997	19.96	20.25	19.96	20.12
1208	NASDAQ	CCEP	Wed, Apr 23, 1997	20.04	20.25	19.91	19.91
1207	NASDAQ	CCEP	Tue, Apr 22, 1997	19.66	19.87	19.58	19.79
1206	NASDAQ	CCEP	Mon, Apr 21, 1997	19.58	20.04	19.58	19.66
1205	NASDAQ	CCEP	Fri, Apr 18, 1997	19.54	19.71	19.37	19.54
1204	NASDAQ	CCEP	Thu, Apr 17, 1997	19.58	19.91	19.50	19.50
1203	NASDAQ	CCEP	Wed, Apr 16, 1997	19.33	19.62	19.33	19.50
1202	NASDAQ	CCEP	Tue, Apr 15, 1997	18.62	19.25	18.62	19.16
1201	NASDAQ	CCEP	Mon, Apr 14, 1997	18.37	18.54	18.04	18.54
1200	NASDAQ	CCEP	Fri, Apr 11, 1997	19.12	19.12	18.33	18.46
1199	NASDAQ	CCEP	Thu, Apr 10, 1997	19.04	19.33	18.96	19.21
1198	NASDAQ	CCEP	Wed, Apr 9, 1997	19.37	19.41	19.00	19.04
1197	NASDAQ	CCEP	Tue, Apr 8, 1997	19.41	19.41	19.25	19.29
1196	NASDAQ	CCEP	Mon, Apr 7, 1997	19.12	19.37	19.12	19.33
1195	NASDAQ	CCEP	Fri, Apr 4, 1997	18.91	19.08	18.75	19.08
1194	NASDAQ	CCEP	Thu, Apr 3, 1997	19.71	19.79	18.91	18.91
1193	NASDAQ	CCEP	Wed, Apr 2, 1997	19.37	19.79	19.33	19.62
1192	NASDAQ	CCEP	Tue, Apr 1, 1997	19.08	19.75	18.25	19.41
1191	NASDAQ	CCEP	Mon, Mar 31, 1997	20.16	20.21	19.12	19.12
1190	NASDAQ	CCEP	Thu, Mar 27, 1997	20.83	20.91	20.21	20.25
1189	NASDAQ	CCEP	Wed, Mar 26, 1997	20.96	21.29	20.79	20.79
1188	NASDAQ	CCEP	Tue, Mar 25, 1997	20.12	20.75	20.08	20.75
1187	NASDAQ	CCEP	Mon, Mar 24, 1997	20.41	20.46	20.00	20.00
1186	NASDAQ	CCEP	Fri, Mar 21, 1997	20.41	20.71	20.37	20.37
1185	NASDAQ	CCEP	Thu, Mar 20, 1997	20.66	20.66	20.16	20.29
1184	NASDAQ	CCEP	Wed, Mar 19, 1997	20.33	20.83	20.33	20.66
1183	NASDAQ	CCEP	Tue, Mar 18, 1997	20.66	20.87	20.29	20.41
1182	NASDAQ	CCEP	Mon, Mar 17, 1997	20.91	20.96	20.41	20.66
1181	NASDAQ	CCEP	Fri, Mar 14, 1997	20.71	20.91	20.71	20.91
1180	NASDAQ	CCEP	Thu, Mar 13, 1997	20.96	20.96	20.58	20.62
1179	NASDAQ	CCEP	Wed, Mar 12, 1997	21.00	21.00	20.71	20.83
1178	NASDAQ	CCEP	Tue, Mar 11, 1997	21.29	21.41	21.04	21.08
1177	NASDAQ	CCEP	Mon, Mar 10, 1997	20.87	21.21	20.87	21.21
1176	NASDAQ	CCEP	Fri, Mar 7, 1997	21.00	21.16	20.91	20.96
1175	NASDAQ	CCEP	Thu, Mar 6, 1997	20.71	21.08	20.66	20.96
1174	NASDAQ	CCEP	Wed, Mar 5, 1997	21.08	21.21	20.41	20.66
1173	NASDAQ	CCEP	Tue, Mar 4, 1997	20.75	21.12	20.75	21.08
1172	NASDAQ	CCEP	Mon, Mar 3, 1997	20.58	20.79	20.41	20.66
1171	NASDAQ	CCEP	Fri, Feb 28, 1997	20.91	20.96	20.58	20.58
1170	NASDAQ	CCEP	Thu, Feb 27, 1997	21.12	21.21	20.87	20.91
1169	NASDAQ	CCEP	Wed, Feb 26, 1997	21.37	21.37	21.04	21.08
1168	NASDAQ	CCEP	Tue, Feb 25, 1997	21.79	22.00	21.16	21.33
1167	NASDAQ	CCEP	Mon, Feb 24, 1997	21.33	21.87	21.25	21.83
1166	NASDAQ	CCEP	Fri, Feb 21, 1997	21.16	21.54	21.16	21.33
1165	NASDAQ	CCEP	Thu, Feb 20, 1997	21.50	21.54	21.12	21.29
1164	NASDAQ	CCEP	Wed, Feb 19, 1997	20.62	21.71	20.62	21.37
1163	NASDAQ	CCEP	Tue, Feb 18, 1997	19.71	20.54	19.66	20.54
1162	NASDAQ	CCEP	Fri, Feb 14, 1997	19.54	19.75	19.54	19.66
1161	NASDAQ	CCEP	Thu, Feb 13, 1997	18.96	19.54	18.96	19.54
1160	NASDAQ	CCEP	Wed, Feb 12, 1997	18.96	19.00	18.87	18.87
1159	NASDAQ	CCEP	Tue, Feb 11, 1997	19.21	19.21	18.87	18.91
1158	NASDAQ	CCEP	Mon, Feb 10, 1997	19.29	19.41	19.08	19.12
1157	NASDAQ	CCEP	Fri, Feb 7, 1997	19.21	19.37	19.21	19.33
1156	NASDAQ	CCEP	Thu, Feb 6, 1997	19.00	19.21	19.00	19.16
1155	NASDAQ	CCEP	Wed, Feb 5, 1997	18.91	19.00	18.87	19.00
1154	NASDAQ	CCEP	Tue, Feb 4, 1997	18.83	18.96	18.79	18.91
1153	NASDAQ	CCEP	Mon, Feb 3, 1997	18.96	18.96	18.87	18.91
1152	NASDAQ	CCEP	Fri, Jan 31, 1997	18.87	19.08	18.87	18.96
1151	NASDAQ	CCEP	Thu, Jan 30, 1997	18.62	18.96	18.58	18.83
1150	NASDAQ	CCEP	Wed, Jan 29, 1997	18.54	18.71	18.50	18.58
1149	NASDAQ	CCEP	Tue, Jan 28, 1997	18.41	18.71	18.41	18.58
1148	NASDAQ	CCEP	Mon, Jan 27, 1997	18.50	18.50	18.33	18.37
1147	NASDAQ	CCEP	Fri, Jan 24, 1997	18.71	18.71	18.37	18.58
1146	NASDAQ	CCEP	Thu, Jan 23, 1997	18.50	18.87	18.29	18.71
1145	NASDAQ	CCEP	Wed, Jan 22, 1997	18.46	18.58	18.25	18.50
1144	NASDAQ	CCEP	Tue, Jan 21, 1997	17.54	18.29	17.46	18.29
1143	NASDAQ	CCEP	Mon, Jan 20, 1997	17.41	17.50	17.33	17.50
1142	NASDAQ	CCEP	Fri, Jan 17, 1997	17.50	17.66	17.37	17.41
1141	NASDAQ	CCEP	Thu, Jan 16, 1997	16.83	18.25	16.75	17.58
1140	NASDAQ	CCEP	Wed, Jan 15, 1997	16.75	17.08	16.75	16.91
1139	NASDAQ	CCEP	Tue, Jan 14, 1997	16.91	16.91	16.79	16.79
1138	NASDAQ	CCEP	Mon, Jan 13, 1997	16.67	16.91	16.58	16.87
1137	NASDAQ	CCEP	Fri, Jan 10, 1997	16.12	16.75	16.12	16.71
1136	NASDAQ	CCEP	Thu, Jan 9, 1997	16.08	16.33	16.08	16.21
1135	NASDAQ	CCEP	Wed, Jan 8, 1997	16.25	16.33	16.04	16.08
1134	NASDAQ	CCEP	Tue, Jan 7, 1997	16.29	16.29	16.00	16.17
1133	NASDAQ	CCEP	Mon, Jan 6, 1997	15.96	16.37	15.96	16.29
1132	NASDAQ	CCEP	Fri, Jan 3, 1997	15.92	16.12	15.79	16.00
1131	NASDAQ	CCEP	Thu, Jan 2, 1997	16.08	16.08	15.71	15.87
1130	NASDAQ	CCEP	Tue, Dec 31, 1996	15.96	16.21	15.96	16.17
1129	NASDAQ	CCEP	Mon, Dec 30, 1996	15.67	16.00	15.67	15.92
1128	NASDAQ	CCEP	Fri, Dec 27, 1996	15.37	15.62	15.37	15.62
1127	NASDAQ	CCEP	Thu, Dec 26, 1996	15.29	15.33	15.21	15.29
1126	NASDAQ	CCEP	Tue, Dec 24, 1996	15.21	15.25	15.21	15.21
1125	NASDAQ	CCEP	Mon, Dec 23, 1996	15.54	15.62	15.21	15.25
1124	NASDAQ	CCEP	Fri, Dec 20, 1996	15.25	15.67	15.25	15.58
1123	NASDAQ	CCEP	Thu, Dec 19, 1996	14.37	15.04	14.37	15.04
1122	NASDAQ	CCEP	Wed, Dec 18, 1996	14.42	14.54	14.42	14.46
1121	NASDAQ	CCEP	Tue, Dec 17, 1996	14.71	14.75	14.42	14.42
1120	NASDAQ	CCEP	Mon, Dec 16, 1996	14.54	14.96	14.54	14.79
1119	NASDAQ	CCEP	Fri, Dec 13, 1996	14.37	14.54	14.29	14.54
1118	NASDAQ	CCEP	Thu, Dec 12, 1996	14.58	14.67	14.25	14.33
1117	NASDAQ	CCEP	Wed, Dec 11, 1996	14.62	14.62	14.46	14.54
1116	NASDAQ	CCEP	Tue, Dec 10, 1996	14.67	14.79	14.67	14.71
1115	NASDAQ	CCEP	Mon, Dec 9, 1996	14.58	14.75	14.29	14.67
1114	NASDAQ	CCEP	Fri, Dec 6, 1996	14.25	14.46	14.17	14.42
1113	NASDAQ	CCEP	Thu, Dec 5, 1996	14.33	14.37	14.21	14.33
1112	NASDAQ	CCEP	Wed, Dec 4, 1996	14.33	14.37	14.21	14.29
1111	NASDAQ	CCEP	Tue, Dec 3, 1996	14.67	14.71	14.42	14.42
1110	NASDAQ	CCEP	Mon, Dec 2, 1996	15.04	15.04	14.54	14.58
1109	NASDAQ	CCEP	Fri, Nov 29, 1996	15.00	15.25	14.96	15.12
1108	NASDAQ	CCEP	Wed, Nov 27, 1996	14.96	15.00	14.92	14.96
1107	NASDAQ	CCEP	Tue, Nov 26, 1996	15.29	15.29	14.96	15.04
1106	NASDAQ	CCEP	Mon, Nov 25, 1996	15.50	15.50	15.25	15.29
1105	NASDAQ	CCEP	Fri, Nov 22, 1996	16.00	16.00	15.54	15.58
1104	NASDAQ	CCEP	Thu, Nov 21, 1996	16.00	16.00	15.67	16.00
1103	NASDAQ	CCEP	Wed, Nov 20, 1996	15.67	16.00	15.67	16.00
1102	NASDAQ	CCEP	Tue, Nov 19, 1996	15.79	15.83	15.67	15.67
1101	NASDAQ	CCEP	Mon, Nov 18, 1996	16.33	16.37	15.79	15.87
1100	NASDAQ	CCEP	Fri, Nov 15, 1996	15.79	16.37	15.79	16.37
1099	NASDAQ	CCEP	Thu, Nov 14, 1996	15.54	15.75	15.50	15.58
1098	NASDAQ	CCEP	Wed, Nov 13, 1996	15.62	15.67	15.50	15.58
1097	NASDAQ	CCEP	Tue, Nov 12, 1996	15.21	15.79	15.21	15.67
1096	NASDAQ	CCEP	Mon, Nov 11, 1996	15.33	15.33	15.21	15.21
1095	NASDAQ	CCEP	Fri, Nov 8, 1996	15.25	15.46	15.25	15.37
1094	NASDAQ	CCEP	Thu, Nov 7, 1996	14.58	15.37	14.58	15.25
1093	NASDAQ	CCEP	Wed, Nov 6, 1996	14.21	14.62	14.21	14.58
1092	NASDAQ	CCEP	Tue, Nov 5, 1996	14.12	14.17	14.04	14.12
1091	NASDAQ	CCEP	Mon, Nov 4, 1996	14.21	14.21	14.04	14.08
1090	NASDAQ	CCEP	Fri, Nov 1, 1996	14.29	14.33	14.17	14.17
1089	NASDAQ	CCEP	Thu, Oct 31, 1996	14.21	14.25	14.17	14.21
1088	NASDAQ	CCEP	Wed, Oct 30, 1996	14.46	14.46	14.12	14.12
1087	NASDAQ	CCEP	Tue, Oct 29, 1996	14.46	14.50	14.33	14.42
1086	NASDAQ	CCEP	Mon, Oct 28, 1996	14.75	14.79	14.46	14.54
1085	NASDAQ	CCEP	Fri, Oct 25, 1996	15.12	15.17	14.75	14.79
1084	NASDAQ	CCEP	Thu, Oct 24, 1996	15.00	15.25	15.00	15.12
1083	NASDAQ	CCEP	Wed, Oct 23, 1996	15.08	15.17	15.00	15.12
1082	NASDAQ	CCEP	Tue, Oct 22, 1996	14.92	15.00	14.79	15.00
1081	NASDAQ	CCEP	Mon, Oct 21, 1996	14.96	15.00	14.83	14.92
1080	NASDAQ	CCEP	Fri, Oct 18, 1996	15.00	15.00	14.79	14.92
1079	NASDAQ	CCEP	Thu, Oct 17, 1996	14.96	15.04	14.92	14.96
1078	NASDAQ	CCEP	Wed, Oct 16, 1996	14.83	14.96	14.79	14.96
1077	NASDAQ	CCEP	Tue, Oct 15, 1996	14.75	14.79	14.67	14.79
1076	NASDAQ	CCEP	Mon, Oct 14, 1996	14.54	14.83	14.54	14.79
1075	NASDAQ	CCEP	Fri, Oct 11, 1996	14.54	14.62	14.50	14.58
1074	NASDAQ	CCEP	Thu, Oct 10, 1996	14.37	14.54	14.37	14.50
1073	NASDAQ	CCEP	Wed, Oct 9, 1996	14.17	14.46	14.04	14.37
1072	NASDAQ	CCEP	Tue, Oct 8, 1996	14.50	14.50	14.12	14.12
1071	NASDAQ	CCEP	Mon, Oct 7, 1996	14.58	14.58	14.50	14.50
1070	NASDAQ	CCEP	Fri, Oct 4, 1996	14.46	14.58	14.42	14.58
1069	NASDAQ	CCEP	Thu, Oct 3, 1996	14.62	14.62	14.25	14.50
1068	NASDAQ	CCEP	Wed, Oct 2, 1996	15.21	15.21	14.58	14.67
1067	NASDAQ	CCEP	Tue, Oct 1, 1996	15.17	15.37	15.17	15.21
1066	NASDAQ	CCEP	Mon, Sep 30, 1996	15.12	15.17	15.04	15.08
1065	NASDAQ	CCEP	Fri, Sep 27, 1996	14.46	15.42	14.46	15.21
1064	NASDAQ	CCEP	Thu, Sep 26, 1996	14.29	14.50	14.29	14.33
1063	NASDAQ	CCEP	Wed, Sep 25, 1996	14.29	14.33	14.21	14.25
1062	NASDAQ	CCEP	Tue, Sep 24, 1996	14.12	14.46	14.12	14.29
1061	NASDAQ	CCEP	Mon, Sep 23, 1996	13.54	14.12	13.50	14.12
1060	NASDAQ	CCEP	Fri, Sep 20, 1996	13.54	13.58	13.50	13.54
1059	NASDAQ	CCEP	Thu, Sep 19, 1996	13.54	13.58	13.46	13.54
1058	NASDAQ	CCEP	Wed, Sep 18, 1996	13.33	13.50	13.33	13.46
1057	NASDAQ	CCEP	Tue, Sep 17, 1996	13.50	13.54	13.42	13.46
1056	NASDAQ	CCEP	Mon, Sep 16, 1996	13.54	13.58	13.50	13.50
1055	NASDAQ	CCEP	Fri, Sep 13, 1996	13.54	13.71	13.50	13.50
1054	NASDAQ	CCEP	Thu, Sep 12, 1996	13.37	13.62	13.37	13.54
1053	NASDAQ	CCEP	Wed, Sep 11, 1996	13.25	13.42	13.21	13.33
1052	NASDAQ	CCEP	Tue, Sep 10, 1996	13.08	13.37	13.08	13.33
1051	NASDAQ	CCEP	Mon, Sep 9, 1996	12.79	13.12	12.75	13.08
1050	NASDAQ	CCEP	Fri, Sep 6, 1996	12.75	12.79	12.62	12.71
1049	NASDAQ	CCEP	Thu, Sep 5, 1996	13.12	13.12	12.75	12.83
1048	NASDAQ	CCEP	Wed, Sep 4, 1996	13.33	13.37	13.08	13.12
1047	NASDAQ	CCEP	Tue, Sep 3, 1996	13.37	13.50	13.29	13.50
1046	NASDAQ	CCEP	Fri, Aug 30, 1996	13.58	13.58	13.42	13.46
1045	NASDAQ	CCEP	Thu, Aug 29, 1996	13.83	13.87	13.46	13.58
1044	NASDAQ	CCEP	Wed, Aug 28, 1996	13.62	13.83	13.58	13.79
1043	NASDAQ	CCEP	Tue, Aug 27, 1996	13.42	13.67	13.29	13.58
1042	NASDAQ	CCEP	Mon, Aug 26, 1996	13.42	13.46	13.33	13.42
1041	NASDAQ	CCEP	Fri, Aug 23, 1996	13.33	13.42	13.29	13.42
1040	NASDAQ	CCEP	Thu, Aug 22, 1996	13.17	13.25	13.08	13.25
1039	NASDAQ	CCEP	Wed, Aug 21, 1996	13.33	13.33	13.21	13.25
1038	NASDAQ	CCEP	Tue, Aug 20, 1996	13.33	13.37	13.29	13.37
1037	NASDAQ	CCEP	Mon, Aug 19, 1996	13.29	13.46	13.29	13.33
1036	NASDAQ	CCEP	Fri, Aug 16, 1996	13.04	13.37	13.04	13.29
1035	NASDAQ	CCEP	Thu, Aug 15, 1996	12.75	13.04	12.71	13.04
1034	NASDAQ	CCEP	Wed, Aug 14, 1996	12.46	12.75	12.46	12.75
1033	NASDAQ	CCEP	Tue, Aug 13, 1996	12.29	12.58	12.29	12.50
1032	NASDAQ	CCEP	Mon, Aug 12, 1996	12.08	12.25	12.08	12.25
1031	NASDAQ	CCEP	Fri, Aug 9, 1996	12.04	12.12	11.96	12.04
1030	NASDAQ	CCEP	Thu, Aug 8, 1996	12.00	12.08	11.96	12.04
1029	NASDAQ	CCEP	Wed, Aug 7, 1996	12.00	12.12	12.00	12.04
1028	NASDAQ	CCEP	Tue, Aug 6, 1996	12.00	12.04	11.96	12.00
1027	NASDAQ	CCEP	Mon, Aug 5, 1996	12.04	12.04	11.96	12.00
1026	NASDAQ	CCEP	Fri, Aug 2, 1996	11.96	12.04	11.96	12.00
1025	NASDAQ	CCEP	Thu, Aug 1, 1996	11.83	12.04	11.83	12.00
1024	NASDAQ	CCEP	Wed, Jul 31, 1996	11.71	11.79	11.67	11.75
1023	NASDAQ	CCEP	Tue, Jul 30, 1996	11.62	11.71	11.58	11.71
1022	NASDAQ	CCEP	Mon, Jul 29, 1996	11.71	11.71	11.58	11.62
1021	NASDAQ	CCEP	Fri, Jul 26, 1996	11.62	11.71	11.58	11.71
1020	NASDAQ	CCEP	Thu, Jul 25, 1996	11.62	11.71	11.58	11.62
1019	NASDAQ	CCEP	Wed, Jul 24, 1996	11.62	11.67	11.54	11.58
1018	NASDAQ	CCEP	Tue, Jul 23, 1996	11.62	11.71	11.62	11.67
1017	NASDAQ	CCEP	Mon, Jul 22, 1996	11.58	11.71	11.54	11.62
1016	NASDAQ	CCEP	Fri, Jul 19, 1996	11.54	11.58	11.54	11.58
1015	NASDAQ	CCEP	Thu, Jul 18, 1996	11.42	11.58	11.42	11.54
1014	NASDAQ	CCEP	Wed, Jul 17, 1996	11.46	11.46	11.37	11.46
1013	NASDAQ	CCEP	Tue, Jul 16, 1996	11.46	11.58	11.33	11.42
1012	NASDAQ	CCEP	Mon, Jul 15, 1996	11.50	11.50	11.42	11.42
1011	NASDAQ	CCEP	Fri, Jul 12, 1996	11.50	11.50	11.42	11.50
1010	NASDAQ	CCEP	Thu, Jul 11, 1996	11.54	11.54	11.37	11.46
1009	NASDAQ	CCEP	Wed, Jul 10, 1996	11.50	11.54	11.46	11.50
1008	NASDAQ	CCEP	Tue, Jul 9, 1996	11.50	11.54	11.46	11.50
1007	NASDAQ	CCEP	Mon, Jul 8, 1996	11.37	11.62	11.37	11.46
1006	NASDAQ	CCEP	Fri, Jul 5, 1996	11.58	11.62	11.46	11.50
1005	NASDAQ	CCEP	Wed, Jul 3, 1996	11.67	11.67	11.50	11.62
1004	NASDAQ	CCEP	Tue, Jul 2, 1996	11.62	11.67	11.58	11.67
1003	NASDAQ	CCEP	Mon, Jul 1, 1996	11.58	11.67	11.54	11.58
1002	NASDAQ	CCEP	Fri, Jun 28, 1996	11.50	11.58	11.46	11.54
1001	NASDAQ	CCEP	Thu, Jun 27, 1996	11.54	11.58	11.46	11.46
1000	NASDAQ	CCEP	Wed, Jun 26, 1996	11.54	11.87	11.54	11.54
999	NASDAQ	CCEP	Tue, Jun 25, 1996	11.71	11.71	11.58	11.58
998	NASDAQ	CCEP	Mon, Jun 24, 1996	11.67	11.71	11.62	11.71
997	NASDAQ	CCEP	Fri, Jun 21, 1996	11.67	11.79	11.58	11.62
996	NASDAQ	CCEP	Thu, Jun 20, 1996	11.71	11.79	11.58	11.58
995	NASDAQ	CCEP	Wed, Jun 19, 1996	11.71	11.75	11.67	11.75
994	NASDAQ	CCEP	Tue, Jun 18, 1996	11.67	11.75	11.62	11.75
993	NASDAQ	CCEP	Mon, Jun 17, 1996	11.62	11.71	11.62	11.67
992	NASDAQ	CCEP	Fri, Jun 14, 1996	11.71	11.71	11.58	11.62
991	NASDAQ	CCEP	Thu, Jun 13, 1996	11.75	11.75	11.54	11.75
990	NASDAQ	CCEP	Wed, Jun 12, 1996	11.37	11.83	11.37	11.75
989	NASDAQ	CCEP	Tue, Jun 11, 1996	11.33	11.37	11.29	11.33
988	NASDAQ	CCEP	Mon, Jun 10, 1996	11.37	11.37	11.29	11.33
987	NASDAQ	CCEP	Fri, Jun 7, 1996	11.25	11.33	11.21	11.33
986	NASDAQ	CCEP	Thu, Jun 6, 1996	11.42	11.42	11.25	11.37
985	NASDAQ	CCEP	Wed, Jun 5, 1996	11.42	11.42	11.29	11.42
984	NASDAQ	CCEP	Tue, Jun 4, 1996	10.67	11.46	10.67	11.46
983	NASDAQ	CCEP	Mon, Jun 3, 1996	10.58	10.58	10.50	10.54
982	NASDAQ	CCEP	Fri, May 31, 1996	10.67	10.67	10.58	10.58
981	NASDAQ	CCEP	Thu, May 30, 1996	10.54	10.67	10.54	10.67
980	NASDAQ	CCEP	Wed, May 29, 1996	10.37	10.58	10.33	10.54
979	NASDAQ	CCEP	Tue, May 28, 1996	10.42	10.46	10.33	10.33
978	NASDAQ	CCEP	Fri, May 24, 1996	10.42	10.46	10.37	10.42
977	NASDAQ	CCEP	Thu, May 23, 1996	10.50	10.50	10.37	10.42
976	NASDAQ	CCEP	Wed, May 22, 1996	10.33	10.50	10.29	10.50
975	NASDAQ	CCEP	Tue, May 21, 1996	10.37	10.46	10.29	10.33
974	NASDAQ	CCEP	Mon, May 20, 1996	10.29	10.46	10.29	10.42
973	NASDAQ	CCEP	Fri, May 17, 1996	10.08	10.21	10.08	10.21
972	NASDAQ	CCEP	Thu, May 16, 1996	10.04	10.12	10.04	10.12
971	NASDAQ	CCEP	Wed, May 15, 1996	10.04	10.21	10.04	10.17
970	NASDAQ	CCEP	Tue, May 14, 1996	9.67	10.17	9.67	10.04
969	NASDAQ	CCEP	Mon, May 13, 1996	9.46	9.71	9.42	9.67
968	NASDAQ	CCEP	Fri, May 10, 1996	9.33	9.46	9.29	9.46
967	NASDAQ	CCEP	Thu, May 9, 1996	9.29	9.33	9.29	9.33
966	NASDAQ	CCEP	Wed, May 8, 1996	9.33	9.33	9.21	9.29
965	NASDAQ	CCEP	Tue, May 7, 1996	9.42	9.42	9.29	9.29
964	NASDAQ	CCEP	Mon, May 6, 1996	9.54	9.54	9.37	9.42
963	NASDAQ	CCEP	Fri, May 3, 1996	9.50	9.54	9.50	9.54
962	NASDAQ	CCEP	Thu, May 2, 1996	9.75	9.75	9.50	9.50
961	NASDAQ	CCEP	Wed, May 1, 1996	9.79	9.79	9.67	9.71
960	NASDAQ	CCEP	Tue, Apr 30, 1996	9.54	9.87	9.54	9.83
959	NASDAQ	CCEP	Mon, Apr 29, 1996	9.67	9.67	9.50	9.54
958	NASDAQ	CCEP	Fri, Apr 26, 1996	9.62	9.67	9.58	9.62
957	NASDAQ	CCEP	Thu, Apr 25, 1996	9.75	9.75	9.62	9.67
956	NASDAQ	CCEP	Wed, Apr 24, 1996	9.75	9.79	9.75	9.75
955	NASDAQ	CCEP	Tue, Apr 23, 1996	9.79	9.83	9.71	9.75
954	NASDAQ	CCEP	Mon, Apr 22, 1996	9.67	9.79	9.58	9.79
953	NASDAQ	CCEP	Fri, Apr 19, 1996	9.71	9.71	9.62	9.67
952	NASDAQ	CCEP	Thu, Apr 18, 1996	9.75	9.83	9.67	9.67
951	NASDAQ	CCEP	Wed, Apr 17, 1996	9.92	9.92	9.79	9.83
950	NASDAQ	CCEP	Tue, Apr 16, 1996	10.00	10.00	9.92	9.92
949	NASDAQ	CCEP	Mon, Apr 15, 1996	9.87	10.00	9.83	10.00
948	NASDAQ	CCEP	Fri, Apr 12, 1996	9.67	10.04	9.67	9.83
947	NASDAQ	CCEP	Thu, Apr 11, 1996	9.92	9.92	9.42	9.58
946	NASDAQ	CCEP	Wed, Apr 10, 1996	10.00	10.00	9.79	9.83
945	NASDAQ	CCEP	Tue, Apr 9, 1996	10.12	10.12	9.87	10.00
944	NASDAQ	CCEP	Mon, Apr 8, 1996	10.17	10.17	9.92	10.08
943	NASDAQ	CCEP	Thu, Apr 4, 1996	10.21	10.29	10.21	10.25
942	NASDAQ	CCEP	Wed, Apr 3, 1996	10.33	10.37	10.25	10.25
941	NASDAQ	CCEP	Tue, Apr 2, 1996	10.50	10.50	10.29	10.37
940	NASDAQ	CCEP	Mon, Apr 1, 1996	10.33	10.46	10.29	10.42
939	NASDAQ	CCEP	Fri, Mar 29, 1996	10.33	10.33	10.25	10.29
938	NASDAQ	CCEP	Thu, Mar 28, 1996	10.21	10.33	10.17	10.25
937	NASDAQ	CCEP	Wed, Mar 27, 1996	10.25	10.33	10.08	10.21
936	NASDAQ	CCEP	Tue, Mar 26, 1996	10.46	10.54	10.33	10.33
935	NASDAQ	CCEP	Mon, Mar 25, 1996	10.42	10.54	10.42	10.54
934	NASDAQ	CCEP	Fri, Mar 22, 1996	10.04	10.46	10.04	10.46
933	NASDAQ	CCEP	Thu, Mar 21, 1996	10.12	10.21	10.08	10.17
932	NASDAQ	CCEP	Wed, Mar 20, 1996	10.00	10.00	9.87	9.96
931	NASDAQ	CCEP	Tue, Mar 19, 1996	9.71	9.96	9.71	9.92
930	NASDAQ	CCEP	Mon, Mar 18, 1996	9.67	9.75	9.62	9.67
929	NASDAQ	CCEP	Fri, Mar 15, 1996	9.58	9.71	9.58	9.67
928	NASDAQ	CCEP	Thu, Mar 14, 1996	9.71	9.71	9.58	9.58
927	NASDAQ	CCEP	Wed, Mar 13, 1996	9.67	9.75	9.62	9.67
926	NASDAQ	CCEP	Tue, Mar 12, 1996	9.54	9.58	9.50	9.58
925	NASDAQ	CCEP	Mon, Mar 11, 1996	9.42	9.62	9.39	9.62
924	NASDAQ	CCEP	Fri, Mar 8, 1996	9.67	9.67	9.50	9.54
923	NASDAQ	CCEP	Thu, Mar 7, 1996	9.79	9.79	9.71	9.75
922	NASDAQ	CCEP	Wed, Mar 6, 1996	10.00	10.00	9.75	9.75
921	NASDAQ	CCEP	Tue, Mar 5, 1996	9.37	9.58	9.37	9.46
920	NASDAQ	CCEP	Mon, Mar 4, 1996	9.25	9.50	9.25	9.50
919	NASDAQ	CCEP	Fri, Mar 1, 1996	9.37	9.54	9.17	9.17
918	NASDAQ	CCEP	Thu, Feb 29, 1996	9.33	9.58	9.29	9.46
917	NASDAQ	CCEP	Wed, Feb 28, 1996	9.00	9.25	9.00	9.21
916	NASDAQ	CCEP	Tue, Feb 27, 1996	8.87	9.08	8.87	9.00
915	NASDAQ	CCEP	Mon, Feb 26, 1996	8.96	9.00	8.87	8.87
914	NASDAQ	CCEP	Fri, Feb 23, 1996	8.87	8.96	8.83	8.92
913	NASDAQ	CCEP	Thu, Feb 22, 1996	9.00	9.00	8.83	8.87
912	NASDAQ	CCEP	Wed, Feb 21, 1996	8.54	8.58	8.50	8.54
911	NASDAQ	CCEP	Tue, Feb 20, 1996	8.50	8.67	8.50	8.58
910	NASDAQ	CCEP	Fri, Feb 16, 1996	8.54	8.58	8.42	8.58
909	NASDAQ	CCEP	Thu, Feb 15, 1996	8.46	8.54	8.46	8.54
908	NASDAQ	CCEP	Wed, Feb 14, 1996	8.42	8.50	8.42	8.46
907	NASDAQ	CCEP	Tue, Feb 13, 1996	8.37	8.46	8.37	8.42
906	NASDAQ	CCEP	Mon, Feb 12, 1996	8.46	8.50	8.37	8.42
905	NASDAQ	CCEP	Fri, Feb 9, 1996	8.46	8.54	8.42	8.46
904	NASDAQ	CCEP	Thu, Feb 8, 1996	8.58	8.62	8.50	8.50
903	NASDAQ	CCEP	Wed, Feb 7, 1996	8.62	8.62	8.50	8.58
902	NASDAQ	CCEP	Tue, Feb 6, 1996	8.54	8.62	8.54	8.58
901	NASDAQ	CCEP	Mon, Feb 5, 1996	8.58	8.62	8.50	8.50
900	NASDAQ	CCEP	Fri, Feb 2, 1996	8.62	8.62	8.54	8.58
899	NASDAQ	CCEP	Thu, Feb 1, 1996	8.67	8.79	8.62	8.62
898	NASDAQ	CCEP	Wed, Jan 31, 1996	8.54	8.67	8.54	8.67
897	NASDAQ	CCEP	Tue, Jan 30, 1996	8.42	8.50	8.37	8.50
896	NASDAQ	CCEP	Mon, Jan 29, 1996	8.42	8.50	8.33	8.37
895	NASDAQ	CCEP	Fri, Jan 26, 1996	8.50	8.50	8.33	8.37
894	NASDAQ	CCEP	Thu, Jan 25, 1996	8.67	8.67	8.50	8.50
893	NASDAQ	CCEP	Wed, Jan 24, 1996	8.21	8.75	8.17	8.71
892	NASDAQ	CCEP	Tue, Jan 23, 1996	8.17	8.21	8.04	8.17
891	NASDAQ	CCEP	Mon, Jan 22, 1996	8.29	8.42	8.17	8.21
890	NASDAQ	CCEP	Fri, Jan 19, 1996	8.04	8.67	8.00	8.25
889	NASDAQ	CCEP	Thu, Jan 18, 1996	8.25	8.25	8.08	8.12
888	NASDAQ	CCEP	Wed, Jan 17, 1996	8.21	8.29	8.21	8.25
887	NASDAQ	CCEP	Tue, Jan 16, 1996	8.33	8.33	8.21	8.25
886	NASDAQ	CCEP	Mon, Jan 15, 1996	8.25	8.50	8.25	8.33
885	NASDAQ	CCEP	Fri, Jan 12, 1996	8.42	8.42	8.15	8.25
884	NASDAQ	CCEP	Thu, Jan 11, 1996	8.21	8.37	8.21	8.37
883	NASDAQ	CCEP	Wed, Jan 10, 1996	8.67	8.67	8.21	8.21
882	NASDAQ	CCEP	Tue, Jan 9, 1996	8.87	8.87	8.62	8.71
881	NASDAQ	CCEP	Mon, Jan 8, 1996	8.62	8.87	8.62	8.83
880	NASDAQ	CCEP	Fri, Jan 5, 1996	8.92	8.92	8.50	8.58
879	NASDAQ	CCEP	Thu, Jan 4, 1996	9.29	9.29	8.75	8.87
878	NASDAQ	CCEP	Wed, Jan 3, 1996	9.17	9.29	9.17	9.29
877	NASDAQ	CCEP	Tue, Jan 2, 1996	8.96	9.17	8.87	9.17
876	NASDAQ	CCEP	Fri, Dec 29, 1995	8.79	9.00	8.79	8.96
875	NASDAQ	CCEP	Thu, Dec 28, 1995	9.08	9.12	8.71	8.83
874	NASDAQ	CCEP	Wed, Dec 27, 1995	9.33	9.37	9.17	9.17
873	NASDAQ	CCEP	Tue, Dec 26, 1995	8.75	9.29	8.75	9.25
872	NASDAQ	CCEP	Fri, Dec 22, 1995	8.96	9.00	8.58	8.58
871	NASDAQ	CCEP	Thu, Dec 21, 1995	9.17	9.17	8.71	8.87
870	NASDAQ	CCEP	Wed, Dec 20, 1995	9.58	9.58	9.12	9.12
869	NASDAQ	CCEP	Tue, Dec 19, 1995	9.79	9.79	9.62	9.71
868	NASDAQ	CCEP	Mon, Dec 18, 1995	9.83	9.83	9.71	9.75
867	NASDAQ	CCEP	Fri, Dec 15, 1995	9.58	9.83	9.58	9.83
866	NASDAQ	CCEP	Thu, Dec 14, 1995	9.75	9.79	9.71	9.71
865	NASDAQ	CCEP	Wed, Dec 13, 1995	9.75	9.83	9.75	9.83
864	NASDAQ	CCEP	Tue, Dec 12, 1995	9.75	9.75	9.71	9.71
863	NASDAQ	CCEP	Mon, Dec 11, 1995	9.67	9.67	9.54	9.62
862	NASDAQ	CCEP	Fri, Dec 8, 1995	9.58	9.71	9.54	9.71
861	NASDAQ	CCEP	Thu, Dec 7, 1995	9.58	9.71	9.58	9.71
860	NASDAQ	CCEP	Wed, Dec 6, 1995	9.62	9.71	9.62	9.67
859	NASDAQ	CCEP	Tue, Dec 5, 1995	9.62	9.75	9.62	9.71
858	NASDAQ	CCEP	Mon, Dec 4, 1995	9.71	9.71	9.67	9.71
857	NASDAQ	CCEP	Fri, Dec 1, 1995	9.67	9.75	9.67	9.67
856	NASDAQ	CCEP	Thu, Nov 30, 1995	9.67	9.71	9.67	9.67
855	NASDAQ	CCEP	Wed, Nov 29, 1995	9.62	9.71	9.62	9.67
854	NASDAQ	CCEP	Tue, Nov 28, 1995	9.62	9.71	9.58	9.67
853	NASDAQ	CCEP	Mon, Nov 27, 1995	9.50	9.67	9.50	9.62
852	NASDAQ	CCEP	Fri, Nov 24, 1995	9.46	9.54	9.42	9.50
851	NASDAQ	CCEP	Wed, Nov 22, 1995	9.62	9.62	9.29	9.46
850	NASDAQ	CCEP	Tue, Nov 21, 1995	9.71	9.71	9.58	9.58
849	NASDAQ	CCEP	Mon, Nov 20, 1995	9.71	9.83	9.67	9.71
848	NASDAQ	CCEP	Fri, Nov 17, 1995	9.71	9.79	9.67	9.71
847	NASDAQ	CCEP	Thu, Nov 16, 1995	9.75	9.79	9.67	9.75
846	NASDAQ	CCEP	Wed, Nov 15, 1995	9.75	9.79	9.62	9.75
845	NASDAQ	CCEP	Tue, Nov 14, 1995	9.71	9.96	9.71	9.75
844	NASDAQ	CCEP	Mon, Nov 13, 1995	9.46	9.62	9.42	9.62
843	NASDAQ	CCEP	Fri, Nov 10, 1995	9.33	9.50	9.33	9.46
842	NASDAQ	CCEP	Thu, Nov 9, 1995	9.42	9.46	9.37	9.42
841	NASDAQ	CCEP	Wed, Nov 8, 1995	9.33	9.42	9.29	9.42
840	NASDAQ	CCEP	Tue, Nov 7, 1995	9.37	9.42	9.29	9.33
839	NASDAQ	CCEP	Mon, Nov 6, 1995	9.42	9.46	9.33	9.33
838	NASDAQ	CCEP	Fri, Nov 3, 1995	9.25	9.46	9.25	9.46
837	NASDAQ	CCEP	Thu, Nov 2, 1995	9.08	9.25	9.00	9.25
836	NASDAQ	CCEP	Wed, Nov 1, 1995	8.87	9.08	8.87	9.08
835	NASDAQ	CCEP	Tue, Oct 31, 1995	9.00	9.04	8.87	8.87
834	NASDAQ	CCEP	Mon, Oct 30, 1995	8.92	9.00	8.83	9.00
833	NASDAQ	CCEP	Fri, Oct 27, 1995	8.79	8.87	8.62	8.87
832	NASDAQ	CCEP	Thu, Oct 26, 1995	8.87	8.87	8.75	8.79
831	NASDAQ	CCEP	Wed, Oct 25, 1995	8.92	8.92	8.79	8.83
830	NASDAQ	CCEP	Tue, Oct 24, 1995	8.92	8.96	8.87	8.87
829	NASDAQ	CCEP	Mon, Oct 23, 1995	8.96	8.96	8.87	8.92
828	NASDAQ	CCEP	Fri, Oct 20, 1995	9.00	9.00	8.92	8.96
827	NASDAQ	CCEP	Thu, Oct 19, 1995	8.96	9.00	8.92	9.00
826	NASDAQ	CCEP	Wed, Oct 18, 1995	9.12	9.25	8.87	8.92
825	NASDAQ	CCEP	Tue, Oct 17, 1995	9.29	9.50	9.08	9.12
824	NASDAQ	CCEP	Mon, Oct 16, 1995	8.54	9.29	8.54	9.29
823	NASDAQ	CCEP	Fri, Oct 13, 1995	8.50	8.54	8.37	8.54
822	NASDAQ	CCEP	Thu, Oct 12, 1995	8.25	8.29	8.17	8.29
821	NASDAQ	CCEP	Wed, Oct 11, 1995	8.12	8.33	8.12	8.33
820	NASDAQ	CCEP	Tue, Oct 10, 1995	8.25	8.25	8.04	8.08
819	NASDAQ	CCEP	Mon, Oct 9, 1995	8.33	8.33	8.08	8.21
818	NASDAQ	CCEP	Fri, Oct 6, 1995	8.33	8.33	8.29	8.33
817	NASDAQ	CCEP	Thu, Oct 5, 1995	8.42	8.42	8.33	8.42
816	NASDAQ	CCEP	Wed, Oct 4, 1995	8.33	8.42	8.33	8.42
815	NASDAQ	CCEP	Tue, Oct 3, 1995	8.37	8.46	8.29	8.33
814	NASDAQ	CCEP	Mon, Oct 2, 1995	8.25	8.37	8.21	8.33
813	NASDAQ	CCEP	Fri, Sep 29, 1995	8.25	8.25	8.12	8.21
812	NASDAQ	CCEP	Thu, Sep 28, 1995	8.33	8.33	8.21	8.25
811	NASDAQ	CCEP	Wed, Sep 27, 1995	8.37	8.42	8.29	8.29
810	NASDAQ	CCEP	Tue, Sep 26, 1995	8.42	8.50	8.33	8.37
809	NASDAQ	CCEP	Mon, Sep 25, 1995	8.25	8.42	8.25	8.37
808	NASDAQ	CCEP	Fri, Sep 22, 1995	8.17	8.25	8.17	8.25
807	NASDAQ	CCEP	Thu, Sep 21, 1995	8.25	8.29	8.17	8.25
806	NASDAQ	CCEP	Wed, Sep 20, 1995	8.21	8.21	8.17	8.21
805	NASDAQ	CCEP	Tue, Sep 19, 1995	8.33	8.33	8.17	8.21
804	NASDAQ	CCEP	Mon, Sep 18, 1995	8.25	8.33	8.25	8.33
803	NASDAQ	CCEP	Fri, Sep 15, 1995	7.96	8.29	7.96	8.25
802	NASDAQ	CCEP	Thu, Sep 14, 1995	7.71	7.96	7.71	7.92
801	NASDAQ	CCEP	Wed, Sep 13, 1995	7.71	7.75	7.71	7.75
800	NASDAQ	CCEP	Tue, Sep 12, 1995	7.71	7.75	7.67	7.75
799	NASDAQ	CCEP	Mon, Sep 11, 1995	7.58	7.71	7.58	7.71
798	NASDAQ	CCEP	Fri, Sep 8, 1995	7.67	7.71	7.62	7.62
797	NASDAQ	CCEP	Thu, Sep 7, 1995	7.75	7.75	7.62	7.67
796	NASDAQ	CCEP	Wed, Sep 6, 1995	7.71	7.75	7.67	7.75
795	NASDAQ	CCEP	Tue, Sep 5, 1995	7.71	7.75	7.62	7.67
794	NASDAQ	CCEP	Fri, Sep 1, 1995	7.67	7.71	7.62	7.67
793	NASDAQ	CCEP	Thu, Aug 31, 1995	7.67	7.71	7.67	7.71
792	NASDAQ	CCEP	Wed, Aug 30, 1995	7.67	7.71	7.62	7.71
791	NASDAQ	CCEP	Tue, Aug 29, 1995	7.62	7.67	7.62	7.67
790	NASDAQ	CCEP	Mon, Aug 28, 1995	7.58	7.67	7.58	7.67
789	NASDAQ	CCEP	Fri, Aug 25, 1995	7.58	7.58	7.54	7.58
788	NASDAQ	CCEP	Thu, Aug 24, 1995	7.54	7.58	7.54	7.54
787	NASDAQ	CCEP	Wed, Aug 23, 1995	7.62	7.62	7.50	7.54
786	NASDAQ	CCEP	Tue, Aug 22, 1995	7.58	7.62	7.58	7.62
785	NASDAQ	CCEP	Mon, Aug 21, 1995	7.58	7.62	7.58	7.62
784	NASDAQ	CCEP	Fri, Aug 18, 1995	7.58	7.62	7.54	7.62
783	NASDAQ	CCEP	Thu, Aug 17, 1995	7.54	7.62	7.54	7.62
782	NASDAQ	CCEP	Wed, Aug 16, 1995	7.54	7.58	7.50	7.54
781	NASDAQ	CCEP	Tue, Aug 15, 1995	7.62	7.67	7.54	7.54
780	NASDAQ	CCEP	Mon, Aug 14, 1995	7.58	7.67	7.58	7.67
779	NASDAQ	CCEP	Fri, Aug 11, 1995	7.54	7.58	7.50	7.58
778	NASDAQ	CCEP	Thu, Aug 10, 1995	7.46	7.52	7.46	7.46
777	NASDAQ	CCEP	Wed, Aug 9, 1995	7.46	7.46	7.42	7.46
776	NASDAQ	CCEP	Tue, Aug 8, 1995	7.46	7.46	7.42	7.42
775	NASDAQ	CCEP	Mon, Aug 7, 1995	7.42	7.46	7.33	7.46
774	NASDAQ	CCEP	Fri, Aug 4, 1995	7.37	7.46	7.29	7.42
773	NASDAQ	CCEP	Thu, Aug 3, 1995	7.33	7.37	7.33	7.33
772	NASDAQ	CCEP	Wed, Aug 2, 1995	7.25	7.46	7.25	7.42
771	NASDAQ	CCEP	Tue, Aug 1, 1995	7.12	7.33	7.12	7.29
770	NASDAQ	CCEP	Mon, Jul 31, 1995	7.00	7.08	6.87	7.04
769	NASDAQ	CCEP	Fri, Jul 28, 1995	7.08	7.08	6.92	6.96
768	NASDAQ	CCEP	Thu, Jul 27, 1995	7.00	7.25	7.00	7.08
767	NASDAQ	CCEP	Wed, Jul 26, 1995	7.12	7.12	6.87	6.87
766	NASDAQ	CCEP	Tue, Jul 25, 1995	7.12	7.12	7.08	7.08
765	NASDAQ	CCEP	Mon, Jul 24, 1995	7.08	7.17	7.04	7.12
764	NASDAQ	CCEP	Fri, Jul 21, 1995	7.12	7.21	7.00	7.04
763	NASDAQ	CCEP	Thu, Jul 20, 1995	7.25	7.29	7.04	7.08
762	NASDAQ	CCEP	Wed, Jul 19, 1995	7.42	7.42	7.21	7.25
761	NASDAQ	CCEP	Tue, Jul 18, 1995	7.62	7.62	7.46	7.46
760	NASDAQ	CCEP	Mon, Jul 17, 1995	7.50	7.54	7.50	7.54
759	NASDAQ	CCEP	Fri, Jul 14, 1995	7.42	7.50	7.33	7.50
758	NASDAQ	CCEP	Thu, Jul 13, 1995	7.46	7.50	7.46	7.46
757	NASDAQ	CCEP	Wed, Jul 12, 1995	7.33	7.50	7.33	7.50
756	NASDAQ	CCEP	Tue, Jul 11, 1995	7.33	7.33	7.29	7.33
755	NASDAQ	CCEP	Mon, Jul 10, 1995	7.29	7.42	7.29	7.29
754	NASDAQ	CCEP	Fri, Jul 7, 1995	7.50	7.54	7.33	7.37
753	NASDAQ	CCEP	Thu, Jul 6, 1995	7.29	7.50	7.29	7.50
752	NASDAQ	CCEP	Wed, Jul 5, 1995	7.29	7.46	7.29	7.29
751	NASDAQ	CCEP	Mon, Jul 3, 1995	7.29	7.33	7.29	7.33
750	NASDAQ	CCEP	Fri, Jun 30, 1995	7.37	7.37	7.25	7.29
749	NASDAQ	CCEP	Thu, Jun 29, 1995	7.21	7.37	7.21	7.37
748	NASDAQ	CCEP	Wed, Jun 28, 1995	7.33	7.33	7.25	7.29
747	NASDAQ	CCEP	Tue, Jun 27, 1995	7.37	7.42	7.25	7.29
746	NASDAQ	CCEP	Mon, Jun 26, 1995	7.21	7.37	7.21	7.33
745	NASDAQ	CCEP	Fri, Jun 23, 1995	7.42	7.42	7.17	7.17
744	NASDAQ	CCEP	Thu, Jun 22, 1995	7.25	7.33	7.21	7.33
743	NASDAQ	CCEP	Wed, Jun 21, 1995	7.42	7.42	7.21	7.21
742	NASDAQ	CCEP	Tue, Jun 20, 1995	7.29	7.46	7.29	7.46
741	NASDAQ	CCEP	Mon, Jun 19, 1995	7.33	7.46	7.25	7.29
740	NASDAQ	CCEP	Fri, Jun 16, 1995	7.00	7.37	6.96	7.37
739	NASDAQ	CCEP	Thu, Jun 15, 1995	7.08	7.17	7.00	7.00
738	NASDAQ	CCEP	Wed, Jun 14, 1995	6.92	7.04	6.87	7.00
737	NASDAQ	CCEP	Tue, Jun 13, 1995	6.96	7.00	6.87	6.96
736	NASDAQ	CCEP	Mon, Jun 12, 1995	7.12	7.12	6.96	7.00
735	NASDAQ	CCEP	Fri, Jun 9, 1995	7.12	7.12	7.08	7.12
734	NASDAQ	CCEP	Thu, Jun 8, 1995	7.04	7.17	7.04	7.12
733	NASDAQ	CCEP	Wed, Jun 7, 1995	7.12	7.12	7.00	7.08
732	NASDAQ	CCEP	Tue, Jun 6, 1995	7.08	7.21	7.08	7.12
731	NASDAQ	CCEP	Mon, Jun 5, 1995	7.08	7.17	7.08	7.17
730	NASDAQ	CCEP	Fri, Jun 2, 1995	7.08	7.17	7.08	7.17
729	NASDAQ	CCEP	Thu, Jun 1, 1995	7.08	7.17	7.00	7.08
728	NASDAQ	CCEP	Wed, May 31, 1995	6.92	7.12	6.87	7.12
727	NASDAQ	CCEP	Tue, May 30, 1995	6.79	6.92	6.79	6.92
726	NASDAQ	CCEP	Fri, May 26, 1995	6.79	6.87	6.71	6.83
725	NASDAQ	CCEP	Thu, May 25, 1995	6.83	6.87	6.75	6.75
724	NASDAQ	CCEP	Wed, May 24, 1995	6.79	6.92	6.79	6.83
723	NASDAQ	CCEP	Tue, May 23, 1995	6.79	6.79	6.75	6.79
722	NASDAQ	CCEP	Mon, May 22, 1995	6.83	6.87	6.79	6.79
721	NASDAQ	CCEP	Fri, May 19, 1995	6.96	7.00	6.79	6.83
720	NASDAQ	CCEP	Thu, May 18, 1995	6.96	7.04	6.92	7.00
719	NASDAQ	CCEP	Wed, May 17, 1995	7.00	7.00	6.87	6.87
718	NASDAQ	CCEP	Tue, May 16, 1995	7.17	7.17	6.79	6.96
717	NASDAQ	CCEP	Mon, May 15, 1995	7.29	7.29	7.12	7.17
716	NASDAQ	CCEP	Fri, May 12, 1995	7.21	7.33	7.21	7.29
715	NASDAQ	CCEP	Thu, May 11, 1995	7.29	7.33	7.21	7.25
714	NASDAQ	CCEP	Wed, May 10, 1995	7.33	7.33	7.25	7.25
713	NASDAQ	CCEP	Tue, May 9, 1995	7.46	7.46	7.17	7.21
712	NASDAQ	CCEP	Mon, May 8, 1995	7.46	7.50	7.42	7.46
711	NASDAQ	CCEP	Fri, May 5, 1995	7.46	7.46	7.33	7.46
710	NASDAQ	CCEP	Thu, May 4, 1995	7.50	7.50	7.37	7.42
709	NASDAQ	CCEP	Wed, May 3, 1995	7.50	7.54	7.42	7.50
708	NASDAQ	CCEP	Tue, May 2, 1995	7.46	7.46	7.33	7.46
707	NASDAQ	CCEP	Mon, May 1, 1995	7.42	7.46	7.37	7.46
706	NASDAQ	CCEP	Fri, Apr 28, 1995	7.54	7.54	7.33	7.46
705	NASDAQ	CCEP	Thu, Apr 27, 1995	7.67	7.71	7.46	7.54
704	NASDAQ	CCEP	Wed, Apr 26, 1995	7.54	7.75	7.54	7.62
703	NASDAQ	CCEP	Tue, Apr 25, 1995	7.42	7.54	7.42	7.50
702	NASDAQ	CCEP	Mon, Apr 24, 1995	7.54	7.54	7.42	7.50
701	NASDAQ	CCEP	Fri, Apr 21, 1995	7.42	7.54	7.37	7.50
700	NASDAQ	CCEP	Thu, Apr 20, 1995	7.50	7.54	7.42	7.50
699	NASDAQ	CCEP	Wed, Apr 19, 1995	7.62	7.67	7.42	7.50
698	NASDAQ	CCEP	Tue, Apr 18, 1995	7.54	7.67	7.54	7.58
697	NASDAQ	CCEP	Mon, Apr 17, 1995	7.46	7.54	7.40	7.50
696	NASDAQ	CCEP	Thu, Apr 13, 1995	7.37	7.54	7.37	7.50
695	NASDAQ	CCEP	Wed, Apr 12, 1995	7.29	7.33	7.25	7.33
694	NASDAQ	CCEP	Tue, Apr 11, 1995	7.33	7.33	7.21	7.25
693	NASDAQ	CCEP	Mon, Apr 10, 1995	7.33	7.37	7.25	7.37
692	NASDAQ	CCEP	Fri, Apr 7, 1995	7.25	7.33	7.25	7.29
691	NASDAQ	CCEP	Thu, Apr 6, 1995	7.17	7.29	7.17	7.29
690	NASDAQ	CCEP	Wed, Apr 5, 1995	7.17	7.25	7.17	7.21
689	NASDAQ	CCEP	Tue, Apr 4, 1995	7.04	7.17	7.00	7.17
688	NASDAQ	CCEP	Mon, Apr 3, 1995	7.00	7.04	6.96	7.00
687	NASDAQ	CCEP	Fri, Mar 31, 1995	7.08	7.08	6.96	6.96
686	NASDAQ	CCEP	Thu, Mar 30, 1995	7.21	7.25	7.12	7.17
685	NASDAQ	CCEP	Wed, Mar 29, 1995	7.17	7.21	7.12	7.17
684	NASDAQ	CCEP	Tue, Mar 28, 1995	7.17	7.17	7.08	7.17
683	NASDAQ	CCEP	Mon, Mar 27, 1995	7.21	7.21	7.12	7.17
682	NASDAQ	CCEP	Fri, Mar 24, 1995	6.92	7.08	6.92	7.08
681	NASDAQ	CCEP	Thu, Mar 23, 1995	7.00	7.08	6.92	6.92
680	NASDAQ	CCEP	Wed, Mar 22, 1995	6.92	7.04	6.92	7.00
679	NASDAQ	CCEP	Tue, Mar 21, 1995	7.12	7.12	7.00	7.00
678	NASDAQ	CCEP	Mon, Mar 20, 1995	7.04	7.21	7.04	7.08
677	NASDAQ	CCEP	Fri, Mar 17, 1995	7.17	7.21	7.08	7.08
676	NASDAQ	CCEP	Thu, Mar 16, 1995	7.00	7.17	7.00	7.17
675	NASDAQ	CCEP	Wed, Mar 15, 1995	7.04	7.04	7.00	7.04
674	NASDAQ	CCEP	Tue, Mar 14, 1995	7.00	7.04	6.96	7.04
673	NASDAQ	CCEP	Mon, Mar 13, 1995	7.00	7.04	6.96	6.96
672	NASDAQ	CCEP	Fri, Mar 10, 1995	6.83	7.00	6.83	6.96
671	NASDAQ	CCEP	Thu, Mar 9, 1995	6.75	6.87	6.75	6.83
670	NASDAQ	CCEP	Wed, Mar 8, 1995	6.71	6.79	6.67	6.79
669	NASDAQ	CCEP	Tue, Mar 7, 1995	6.79	6.79	6.67	6.71
668	NASDAQ	CCEP	Mon, Mar 6, 1995	6.79	6.79	6.75	6.79
667	NASDAQ	CCEP	Fri, Mar 3, 1995	6.79	6.87	6.79	6.83
666	NASDAQ	CCEP	Thu, Mar 2, 1995	6.83	6.83	6.75	6.79
665	NASDAQ	CCEP	Wed, Mar 1, 1995	6.83	6.92	6.79	6.83
664	NASDAQ	CCEP	Tue, Feb 28, 1995	6.67	6.83	6.62	6.83
663	NASDAQ	CCEP	Mon, Feb 27, 1995	6.67	6.75	6.62	6.67
662	NASDAQ	CCEP	Fri, Feb 24, 1995	6.67	6.71	6.67	6.71
661	NASDAQ	CCEP	Thu, Feb 23, 1995	6.71	6.75	6.67	6.71
660	NASDAQ	CCEP	Wed, Feb 22, 1995	6.71	6.71	6.67	6.71
659	NASDAQ	CCEP	Tue, Feb 21, 1995	6.67	6.71	6.58	6.71
658	NASDAQ	CCEP	Fri, Feb 17, 1995	6.71	6.75	6.58	6.62
657	NASDAQ	CCEP	Thu, Feb 16, 1995	6.83	6.83	6.71	6.79
656	NASDAQ	CCEP	Wed, Feb 15, 1995	6.83	6.87	6.83	6.87
655	NASDAQ	CCEP	Tue, Feb 14, 1995	6.79	6.87	6.75	6.87
654	NASDAQ	CCEP	Mon, Feb 13, 1995	6.87	6.87	6.79	6.83
653	NASDAQ	CCEP	Fri, Feb 10, 1995	6.92	6.96	6.83	6.87
652	NASDAQ	CCEP	Thu, Feb 9, 1995	6.96	6.96	6.92	6.96
651	NASDAQ	CCEP	Wed, Feb 8, 1995	6.96	6.96	6.92	6.96
650	NASDAQ	CCEP	Tue, Feb 7, 1995	7.04	7.04	6.92	6.96
649	NASDAQ	CCEP	Mon, Feb 6, 1995	7.12	7.12	7.04	7.04
648	NASDAQ	CCEP	Fri, Feb 3, 1995	7.00	7.17	7.00	7.12
647	NASDAQ	CCEP	Thu, Feb 2, 1995	6.96	7.04	6.92	7.04
646	NASDAQ	CCEP	Wed, Feb 1, 1995	7.00	7.08	6.87	6.87
645	NASDAQ	CCEP	Tue, Jan 31, 1995	6.67	7.04	6.67	6.96
644	NASDAQ	CCEP	Mon, Jan 30, 1995	6.50	6.58	6.46	6.50
643	NASDAQ	CCEP	Fri, Jan 27, 1995	6.37	6.54	6.37	6.54
642	NASDAQ	CCEP	Thu, Jan 26, 1995	6.25	6.33	6.21	6.33
641	NASDAQ	CCEP	Wed, Jan 25, 1995	6.29	6.29	6.17	6.25
640	NASDAQ	CCEP	Tue, Jan 24, 1995	6.29	6.33	6.25	6.29
639	NASDAQ	CCEP	Mon, Jan 23, 1995	6.29	6.29	6.21	6.25
638	NASDAQ	CCEP	Fri, Jan 20, 1995	6.33	6.42	6.29	6.33
637	NASDAQ	CCEP	Thu, Jan 19, 1995	6.33	6.37	6.29	6.33
636	NASDAQ	CCEP	Wed, Jan 18, 1995	6.37	6.50	6.37	6.42
635	NASDAQ	CCEP	Tue, Jan 17, 1995	6.29	6.42	6.25	6.42
634	NASDAQ	CCEP	Mon, Jan 16, 1995	6.25	6.29	6.21	6.29
633	NASDAQ	CCEP	Fri, Jan 13, 1995	6.25	6.33	6.17	6.29
632	NASDAQ	CCEP	Thu, Jan 12, 1995	6.17	6.25	6.17	6.25
631	NASDAQ	CCEP	Wed, Jan 11, 1995	6.46	6.50	6.12	6.21
630	NASDAQ	CCEP	Tue, Jan 10, 1995	6.42	6.54	6.42	6.46
629	NASDAQ	CCEP	Mon, Jan 9, 1995	6.33	6.42	6.33	6.37
628	NASDAQ	CCEP	Fri, Jan 6, 1995	6.00	6.29	6.00	6.29
627	NASDAQ	CCEP	Thu, Jan 5, 1995	6.04	6.04	6.00	6.00
626	NASDAQ	CCEP	Wed, Jan 4, 1995	6.00	6.04	6.00	6.04
625	NASDAQ	CCEP	Tue, Jan 3, 1995	5.96	6.00	5.92	6.00
624	NASDAQ	CCEP	Fri, Dec 30, 1994	6.08	6.08	5.96	6.00
623	NASDAQ	CCEP	Thu, Dec 29, 1994	6.08	6.08	6.04	6.08
622	NASDAQ	CCEP	Wed, Dec 28, 1994	6.04	6.08	6.04	6.08
621	NASDAQ	CCEP	Tue, Dec 27, 1994	5.96	6.08	5.96	6.04
620	NASDAQ	CCEP	Fri, Dec 23, 1994	5.75	6.00	5.71	6.00
619	NASDAQ	CCEP	Thu, Dec 22, 1994	5.54	5.79	5.50	5.75
618	NASDAQ	CCEP	Wed, Dec 21, 1994	5.62	5.62	5.46	5.54
617	NASDAQ	CCEP	Tue, Dec 20, 1994	5.62	5.62	5.58	5.62
616	NASDAQ	CCEP	Mon, Dec 19, 1994	5.62	5.67	5.62	5.62
615	NASDAQ	CCEP	Fri, Dec 16, 1994	5.67	5.71	5.67	5.67
614	NASDAQ	CCEP	Thu, Dec 15, 1994	5.71	5.71	5.67	5.67
613	NASDAQ	CCEP	Wed, Dec 14, 1994	5.83	5.83	5.67	5.71
612	NASDAQ	CCEP	Tue, Dec 13, 1994	5.92	5.96	5.83	5.83
611	NASDAQ	CCEP	Mon, Dec 12, 1994	5.96	6.00	5.96	6.00
610	NASDAQ	CCEP	Fri, Dec 9, 1994	6.08	6.12	5.96	6.00
609	NASDAQ	CCEP	Thu, Dec 8, 1994	6.12	6.12	6.04	6.08
608	NASDAQ	CCEP	Wed, Dec 7, 1994	6.12	6.12	6.08	6.12
607	NASDAQ	CCEP	Tue, Dec 6, 1994	6.08	6.12	6.08	6.12
606	NASDAQ	CCEP	Mon, Dec 5, 1994	6.17	6.17	6.04	6.12
605	NASDAQ	CCEP	Fri, Dec 2, 1994	6.21	6.25	6.17	6.17
604	NASDAQ	CCEP	Thu, Dec 1, 1994	6.21	6.29	6.17	6.21
603	NASDAQ	CCEP	Wed, Nov 30, 1994	6.25	6.25	6.21	6.21
602	NASDAQ	CCEP	Tue, Nov 29, 1994	6.21	6.29	6.21	6.25
601	NASDAQ	CCEP	Mon, Nov 28, 1994	6.29	6.29	6.17	6.21
600	NASDAQ	CCEP	Fri, Nov 25, 1994	6.25	6.29	6.21	6.29
599	NASDAQ	CCEP	Wed, Nov 23, 1994	6.25	6.25	6.17	6.21
598	NASDAQ	CCEP	Tue, Nov 22, 1994	6.37	6.42	6.33	6.33
597	NASDAQ	CCEP	Mon, Nov 21, 1994	6.33	6.42	6.29	6.42
596	NASDAQ	CCEP	Fri, Nov 18, 1994	6.33	6.33	6.25	6.29
595	NASDAQ	CCEP	Thu, Nov 17, 1994	6.29	6.33	6.21	6.29
594	NASDAQ	CCEP	Wed, Nov 16, 1994	6.29	6.33	6.25	6.29
593	NASDAQ	CCEP	Tue, Nov 15, 1994	6.25	6.33	6.21	6.29
592	NASDAQ	CCEP	Mon, Nov 14, 1994	6.17	6.33	6.12	6.29
591	NASDAQ	CCEP	Fri, Nov 11, 1994	6.25	6.33	6.25	6.25
590	NASDAQ	CCEP	Thu, Nov 10, 1994	6.29	6.29	6.21	6.25
589	NASDAQ	CCEP	Wed, Nov 9, 1994	6.37	6.37	6.29	6.33
588	NASDAQ	CCEP	Tue, Nov 8, 1994	6.29	6.35	6.25	6.33
587	NASDAQ	CCEP	Mon, Nov 7, 1994	6.42	6.42	6.29	6.33
586	NASDAQ	CCEP	Fri, Nov 4, 1994	6.46	6.46	6.37	6.37
585	NASDAQ	CCEP	Thu, Nov 3, 1994	6.37	6.46	6.37	6.46
584	NASDAQ	CCEP	Wed, Nov 2, 1994	6.42	6.46	6.33	6.33
583	NASDAQ	CCEP	Tue, Nov 1, 1994	6.46	6.46	6.37	6.42
582	NASDAQ	CCEP	Mon, Oct 31, 1994	6.46	6.50	6.37	6.50
581	NASDAQ	CCEP	Fri, Oct 28, 1994	6.37	6.46	6.33	6.42
580	NASDAQ	CCEP	Thu, Oct 27, 1994	6.37	6.37	6.29	6.33
579	NASDAQ	CCEP	Wed, Oct 26, 1994	6.25	6.42	6.25	6.37
578	NASDAQ	CCEP	Tue, Oct 25, 1994	6.17	6.21	6.17	6.21
577	NASDAQ	CCEP	Mon, Oct 24, 1994	6.17	6.17	6.04	6.17
576	NASDAQ	CCEP	Fri, Oct 21, 1994	6.12	6.17	6.04	6.17
575	NASDAQ	CCEP	Thu, Oct 20, 1994	6.21	6.21	6.08	6.12
574	NASDAQ	CCEP	Wed, Oct 19, 1994	6.21	6.33	6.17	6.21
573	NASDAQ	CCEP	Tue, Oct 18, 1994	6.21	6.25	6.04	6.21
572	NASDAQ	CCEP	Mon, Oct 17, 1994	6.00	6.12	5.96	6.08
571	NASDAQ	CCEP	Fri, Oct 14, 1994	6.00	6.08	6.00	6.04
570	NASDAQ	CCEP	Thu, Oct 13, 1994	6.04	6.08	6.00	6.00
569	NASDAQ	CCEP	Wed, Oct 12, 1994	6.04	6.08	6.04	6.08
568	NASDAQ	CCEP	Tue, Oct 11, 1994	6.04	6.08	6.00	6.04
567	NASDAQ	CCEP	Mon, Oct 10, 1994	6.00	6.04	6.00	6.00
566	NASDAQ	CCEP	Fri, Oct 7, 1994	5.96	6.00	5.96	6.00
565	NASDAQ	CCEP	Thu, Oct 6, 1994	5.96	6.00	5.96	5.96
564	NASDAQ	CCEP	Wed, Oct 5, 1994	5.83	6.04	5.79	5.96
563	NASDAQ	CCEP	Tue, Oct 4, 1994	5.96	5.96	5.87	5.87
562	NASDAQ	CCEP	Mon, Oct 3, 1994	5.96	6.00	5.96	5.96
561	NASDAQ	CCEP	Fri, Sep 30, 1994	5.96	6.00	5.96	6.00
560	NASDAQ	CCEP	Thu, Sep 29, 1994	6.00	6.00	5.92	6.00
559	NASDAQ	CCEP	Wed, Sep 28, 1994	5.96	6.00	5.96	6.00
558	NASDAQ	CCEP	Tue, Sep 27, 1994	5.96	6.00	5.96	5.96
557	NASDAQ	CCEP	Mon, Sep 26, 1994	5.92	6.00	5.92	6.00
556	NASDAQ	CCEP	Fri, Sep 23, 1994	5.96	6.00	5.96	6.00
555	NASDAQ	CCEP	Thu, Sep 22, 1994	5.96	6.00	5.92	5.96
554	NASDAQ	CCEP	Wed, Sep 21, 1994	6.00	6.00	5.96	6.00
553	NASDAQ	CCEP	Tue, Sep 20, 1994	6.00	6.04	5.96	6.00
552	NASDAQ	CCEP	Mon, Sep 19, 1994	6.00	6.00	5.96	5.96
551	NASDAQ	CCEP	Fri, Sep 16, 1994	6.04	6.04	6.00	6.00
550	NASDAQ	CCEP	Thu, Sep 15, 1994	6.00	6.04	5.96	6.00
549	NASDAQ	CCEP	Wed, Sep 14, 1994	6.00	6.04	5.96	5.96
548	NASDAQ	CCEP	Tue, Sep 13, 1994	6.00	6.04	6.00	6.04
547	NASDAQ	CCEP	Mon, Sep 12, 1994	6.00	6.04	6.00	6.00
546	NASDAQ	CCEP	Fri, Sep 9, 1994	6.00	6.04	6.00	6.00
545	NASDAQ	CCEP	Thu, Sep 8, 1994	6.04	6.04	6.00	6.00
544	NASDAQ	CCEP	Wed, Sep 7, 1994	6.00	6.04	6.00	6.04
543	NASDAQ	CCEP	Tue, Sep 6, 1994	5.96	6.04	5.96	6.04
542	NASDAQ	CCEP	Fri, Sep 2, 1994	5.96	6.00	5.96	6.00
541	NASDAQ	CCEP	Thu, Sep 1, 1994	5.96	6.00	5.96	6.00
540	NASDAQ	CCEP	Wed, Aug 31, 1994	5.87	6.00	5.83	6.00
539	NASDAQ	CCEP	Tue, Aug 30, 1994	5.96	6.00	5.79	5.79
538	NASDAQ	CCEP	Mon, Aug 29, 1994	5.92	5.94	5.87	5.92
537	NASDAQ	CCEP	Fri, Aug 26, 1994	5.83	5.87	5.79	5.83
536	NASDAQ	CCEP	Thu, Aug 25, 1994	5.83	5.96	5.79	5.83
535	NASDAQ	CCEP	Wed, Aug 24, 1994	5.75	5.87	5.71	5.87
534	NASDAQ	CCEP	Tue, Aug 23, 1994	5.67	5.79	5.67	5.71
533	NASDAQ	CCEP	Mon, Aug 22, 1994	5.62	5.71	5.62	5.71
532	NASDAQ	CCEP	Fri, Aug 19, 1994	5.87	5.87	5.71	5.71
531	NASDAQ	CCEP	Thu, Aug 18, 1994	5.83	6.12	5.83	5.87
530	NASDAQ	CCEP	Wed, Aug 17, 1994	5.54	5.75	5.50	5.75
529	NASDAQ	CCEP	Tue, Aug 16, 1994	5.54	5.54	5.50	5.54
528	NASDAQ	CCEP	Mon, Aug 15, 1994	5.50	5.54	5.46	5.54
527	NASDAQ	CCEP	Fri, Aug 12, 1994	5.58	5.58	5.50	5.54
526	NASDAQ	CCEP	Thu, Aug 11, 1994	5.46	5.58	5.46	5.54
525	NASDAQ	CCEP	Wed, Aug 10, 1994	5.50	5.50	5.46	5.46
524	NASDAQ	CCEP	Tue, Aug 9, 1994	5.46	5.50	5.46	5.50
523	NASDAQ	CCEP	Mon, Aug 8, 1994	5.46	5.50	5.42	5.50
522	NASDAQ	CCEP	Fri, Aug 5, 1994	5.46	5.50	5.44	5.50
521	NASDAQ	CCEP	Thu, Aug 4, 1994	5.54	5.54	5.46	5.50
520	NASDAQ	CCEP	Wed, Aug 3, 1994	5.54	5.54	5.50	5.50
519	NASDAQ	CCEP	Tue, Aug 2, 1994	5.58	5.58	5.54	5.54
518	NASDAQ	CCEP	Mon, Aug 1, 1994	5.54	5.58	5.50	5.58
517	NASDAQ	CCEP	Fri, Jul 29, 1994	5.54	5.54	5.50	5.54
516	NASDAQ	CCEP	Thu, Jul 28, 1994	5.54	5.54	5.50	5.54
515	NASDAQ	CCEP	Wed, Jul 27, 1994	5.54	5.58	5.54	5.54
514	NASDAQ	CCEP	Tue, Jul 26, 1994	5.58	5.62	5.50	5.62
513	NASDAQ	CCEP	Mon, Jul 25, 1994	5.67	5.71	5.58	5.58
512	NASDAQ	CCEP	Fri, Jul 22, 1994	5.67	5.71	5.62	5.67
511	NASDAQ	CCEP	Thu, Jul 21, 1994	5.71	5.71	5.62	5.67
510	NASDAQ	CCEP	Wed, Jul 20, 1994	5.79	5.79	5.71	5.75
509	NASDAQ	CCEP	Tue, Jul 19, 1994	5.67	5.79	5.67	5.79
508	NASDAQ	CCEP	Mon, Jul 18, 1994	5.50	5.50	5.42	5.50
507	NASDAQ	CCEP	Fri, Jul 15, 1994	5.46	5.50	5.33	5.50
506	NASDAQ	CCEP	Thu, Jul 14, 1994	5.46	5.54	5.46	5.54
505	NASDAQ	CCEP	Wed, Jul 13, 1994	5.46	5.50	5.46	5.46
504	NASDAQ	CCEP	Tue, Jul 12, 1994	5.50	5.50	5.46	5.46
503	NASDAQ	CCEP	Mon, Jul 11, 1994	5.54	5.54	5.46	5.50
502	NASDAQ	CCEP	Fri, Jul 8, 1994	5.54	5.58	5.50	5.50
501	NASDAQ	CCEP	Thu, Jul 7, 1994	5.62	5.67	5.54	5.54
500	NASDAQ	CCEP	Wed, Jul 6, 1994	5.67	5.67	5.60	5.67
499	NASDAQ	CCEP	Tue, Jul 5, 1994	5.54	5.54	5.42	5.50
498	NASDAQ	CCEP	Fri, Jul 1, 1994	5.67	5.67	5.50	5.50
497	NASDAQ	CCEP	Thu, Jun 30, 1994	5.46	5.67	5.46	5.67
496	NASDAQ	CCEP	Wed, Jun 29, 1994	5.46	5.50	5.42	5.50
495	NASDAQ	CCEP	Tue, Jun 28, 1994	5.42	5.46	5.33	5.42
494	NASDAQ	CCEP	Mon, Jun 27, 1994	5.33	5.42	5.29	5.42
493	NASDAQ	CCEP	Fri, Jun 24, 1994	5.29	5.37	5.21	5.33
492	NASDAQ	CCEP	Thu, Jun 23, 1994	5.33	5.42	5.29	5.29
491	NASDAQ	CCEP	Wed, Jun 22, 1994	5.17	5.33	5.17	5.33
490	NASDAQ	CCEP	Tue, Jun 21, 1994	5.29	5.29	5.21	5.21
489	NASDAQ	CCEP	Mon, Jun 20, 1994	5.29	5.37	5.17	5.33
488	NASDAQ	CCEP	Fri, Jun 17, 1994	5.33	5.33	5.25	5.29
487	NASDAQ	CCEP	Thu, Jun 16, 1994	5.37	5.42	5.33	5.33
486	NASDAQ	CCEP	Wed, Jun 15, 1994	5.33	5.37	5.29	5.37
485	NASDAQ	CCEP	Tue, Jun 14, 1994	5.37	5.42	5.29	5.33
484	NASDAQ	CCEP	Mon, Jun 13, 1994	5.46	5.50	5.33	5.37
483	NASDAQ	CCEP	Fri, Jun 10, 1994	5.54	5.58	5.50	5.50
482	NASDAQ	CCEP	Thu, Jun 9, 1994	5.75	5.79	5.54	5.54
481	NASDAQ	CCEP	Wed, Jun 8, 1994	5.75	5.83	5.75	5.83
480	NASDAQ	CCEP	Tue, Jun 7, 1994	5.75	5.79	5.75	5.79
479	NASDAQ	CCEP	Mon, Jun 6, 1994	5.71	5.79	5.71	5.79
478	NASDAQ	CCEP	Fri, Jun 3, 1994	5.62	5.83	5.62	5.71
477	NASDAQ	CCEP	Thu, Jun 2, 1994	5.71	5.71	5.58	5.62
476	NASDAQ	CCEP	Wed, Jun 1, 1994	5.58	5.71	5.54	5.67
475	NASDAQ	CCEP	Tue, May 31, 1994	5.71	5.71	5.46	5.50
474	NASDAQ	CCEP	Fri, May 27, 1994	5.67	5.71	5.58	5.67
473	NASDAQ	CCEP	Thu, May 26, 1994	5.79	5.79	5.62	5.67
472	NASDAQ	CCEP	Wed, May 25, 1994	5.75	5.79	5.75	5.79
471	NASDAQ	CCEP	Tue, May 24, 1994	5.79	5.87	5.79	5.83
470	NASDAQ	CCEP	Mon, May 23, 1994	5.75	5.87	5.71	5.79
469	NASDAQ	CCEP	Fri, May 20, 1994	5.79	5.83	5.75	5.83
468	NASDAQ	CCEP	Thu, May 19, 1994	5.62	5.83	5.62	5.83
467	NASDAQ	CCEP	Wed, May 18, 1994	5.50	5.71	5.46	5.71
466	NASDAQ	CCEP	Tue, May 17, 1994	5.25	5.42	5.25	5.37
465	NASDAQ	CCEP	Mon, May 16, 1994	5.33	5.37	5.25	5.29
464	NASDAQ	CCEP	Fri, May 13, 1994	5.46	5.46	5.33	5.37
463	NASDAQ	CCEP	Thu, May 12, 1994	5.54	5.54	5.46	5.46
462	NASDAQ	CCEP	Wed, May 11, 1994	5.50	5.58	5.37	5.58
461	NASDAQ	CCEP	Tue, May 10, 1994	5.50	5.62	5.50	5.54
460	NASDAQ	CCEP	Mon, May 9, 1994	5.54	5.58	5.46	5.46
459	NASDAQ	CCEP	Fri, May 6, 1994	5.71	5.71	5.62	5.62
458	NASDAQ	CCEP	Thu, May 5, 1994	5.75	5.83	5.75	5.79
457	NASDAQ	CCEP	Wed, May 4, 1994	5.87	5.87	5.75	5.79
456	NASDAQ	CCEP	Tue, May 3, 1994	5.83	5.87	5.79	5.83
455	NASDAQ	CCEP	Mon, May 2, 1994	5.92	5.92	5.83	5.87
454	NASDAQ	CCEP	Fri, Apr 29, 1994	5.79	5.92	5.79	5.92
453	NASDAQ	CCEP	Thu, Apr 28, 1994	5.79	5.87	5.75	5.79
452	NASDAQ	CCEP	Tue, Apr 26, 1994	5.87	5.87	5.79	5.83
451	NASDAQ	CCEP	Mon, Apr 25, 1994	5.75	5.87	5.75	5.83
450	NASDAQ	CCEP	Fri, Apr 22, 1994	5.83	5.83	5.79	5.79
449	NASDAQ	CCEP	Thu, Apr 21, 1994	5.96	5.96	5.83	5.83
448	NASDAQ	CCEP	Wed, Apr 20, 1994	6.00	6.00	5.92	5.92
447	NASDAQ	CCEP	Tue, Apr 19, 1994	5.87	5.92	5.71	5.92
446	NASDAQ	CCEP	Mon, Apr 18, 1994	6.25	6.29	6.04	6.04
445	NASDAQ	CCEP	Fri, Apr 15, 1994	6.29	6.29	6.21	6.29
444	NASDAQ	CCEP	Thu, Apr 14, 1994	6.08	6.21	6.00	6.21
443	NASDAQ	CCEP	Wed, Apr 13, 1994	6.12	6.17	6.08	6.12
442	NASDAQ	CCEP	Tue, Apr 12, 1994	6.12	6.25	6.12	6.25
441	NASDAQ	CCEP	Mon, Apr 11, 1994	6.00	6.17	6.00	6.17
440	NASDAQ	CCEP	Fri, Apr 8, 1994	6.08	6.17	6.04	6.04
439	NASDAQ	CCEP	Thu, Apr 7, 1994	6.08	6.12	6.00	6.12
438	NASDAQ	CCEP	Wed, Apr 6, 1994	5.96	6.08	5.92	6.08
437	NASDAQ	CCEP	Tue, Apr 5, 1994	5.83	5.92	5.83	5.92
436	NASDAQ	CCEP	Mon, Apr 4, 1994	5.71	5.83	5.62	5.83
435	NASDAQ	CCEP	Thu, Mar 31, 1994	6.04	6.04	5.62	5.79
434	NASDAQ	CCEP	Wed, Mar 30, 1994	6.04	6.12	5.96	6.04
433	NASDAQ	CCEP	Tue, Mar 29, 1994	6.33	6.33	6.04	6.04
432	NASDAQ	CCEP	Mon, Mar 28, 1994	6.29	6.42	6.25	6.37
431	NASDAQ	CCEP	Fri, Mar 25, 1994	6.25	6.29	6.17	6.25
430	NASDAQ	CCEP	Thu, Mar 24, 1994	6.25	6.29	6.17	6.29
429	NASDAQ	CCEP	Wed, Mar 23, 1994	6.25	6.29	6.25	6.25
428	NASDAQ	CCEP	Tue, Mar 22, 1994	6.25	6.37	6.21	6.29
427	NASDAQ	CCEP	Mon, Mar 21, 1994	6.21	6.29	6.17	6.21
426	NASDAQ	CCEP	Fri, Mar 18, 1994	6.12	6.17	6.04	6.17
425	NASDAQ	CCEP	Thu, Mar 17, 1994	5.79	5.92	5.71	5.92
424	NASDAQ	CCEP	Wed, Mar 16, 1994	5.92	5.92	5.71	5.79
423	NASDAQ	CCEP	Tue, Mar 15, 1994	5.87	5.92	5.79	5.87
422	NASDAQ	CCEP	Mon, Mar 14, 1994	5.79	5.87	5.79	5.83
421	NASDAQ	CCEP	Fri, Mar 11, 1994	5.75	5.79	5.67	5.79
420	NASDAQ	CCEP	Thu, Mar 10, 1994	5.79	5.83	5.71	5.75
419	NASDAQ	CCEP	Wed, Mar 9, 1994	5.83	5.87	5.75	5.79
418	NASDAQ	CCEP	Tue, Mar 8, 1994	5.83	5.87	5.83	5.83
417	NASDAQ	CCEP	Mon, Mar 7, 1994	5.83	5.87	5.79	5.87
416	NASDAQ	CCEP	Fri, Mar 4, 1994	5.87	5.87	5.75	5.79
415	NASDAQ	CCEP	Thu, Mar 3, 1994	5.92	5.92	5.83	5.87
414	NASDAQ	CCEP	Wed, Mar 2, 1994	5.87	5.92	5.79	5.92
413	NASDAQ	CCEP	Tue, Mar 1, 1994	5.96	6.04	5.87	5.92
412	NASDAQ	CCEP	Mon, Feb 28, 1994	5.92	5.96	5.87	5.92
411	NASDAQ	CCEP	Fri, Feb 25, 1994	5.83	5.92	5.79	5.87
410	NASDAQ	CCEP	Thu, Feb 24, 1994	5.87	5.87	5.75	5.79
409	NASDAQ	CCEP	Wed, Feb 23, 1994	5.96	5.96	5.87	5.92
408	NASDAQ	CCEP	Tue, Feb 22, 1994	5.92	6.00	5.92	5.96
407	NASDAQ	CCEP	Fri, Feb 18, 1994	5.83	5.92	5.83	5.92
406	NASDAQ	CCEP	Thu, Feb 17, 1994	5.83	5.83	5.71	5.79
405	NASDAQ	CCEP	Wed, Feb 16, 1994	5.96	5.96	5.79	5.83
404	NASDAQ	CCEP	Tue, Feb 15, 1994	5.96	6.00	5.92	5.92
403	NASDAQ	CCEP	Mon, Feb 14, 1994	6.00	6.08	5.96	6.00
402	NASDAQ	CCEP	Fri, Feb 11, 1994	5.92	6.00	5.92	5.96
401	NASDAQ	CCEP	Thu, Feb 10, 1994	5.92	6.00	5.87	6.00
400	NASDAQ	CCEP	Wed, Feb 9, 1994	6.04	6.08	5.96	5.96
399	NASDAQ	CCEP	Tue, Feb 8, 1994	6.04	6.12	6.00	6.04
398	NASDAQ	CCEP	Mon, Feb 7, 1994	5.71	6.12	5.67	6.08
397	NASDAQ	CCEP	Fri, Feb 4, 1994	6.00	6.12	5.79	5.79
396	NASDAQ	CCEP	Thu, Feb 3, 1994	6.00	6.12	5.92	6.00
395	NASDAQ	CCEP	Wed, Feb 2, 1994	5.58	6.00	5.54	5.96
394	NASDAQ	CCEP	Tue, Feb 1, 1994	5.50	5.54	5.46	5.50
393	NASDAQ	CCEP	Mon, Jan 31, 1994	5.50	5.54	5.46	5.50
392	NASDAQ	CCEP	Fri, Jan 28, 1994	5.17	5.50	5.17	5.50
391	NASDAQ	CCEP	Thu, Jan 27, 1994	5.04	5.17	5.04	5.12
390	NASDAQ	CCEP	Wed, Jan 26, 1994	5.04	5.08	5.04	5.04
389	NASDAQ	CCEP	Tue, Jan 25, 1994	5.08	5.08	5.04	5.04
388	NASDAQ	CCEP	Mon, Jan 24, 1994	5.04	5.12	5.04	5.12
387	NASDAQ	CCEP	Fri, Jan 21, 1994	5.08	5.12	5.04	5.04
386	NASDAQ	CCEP	Thu, Jan 20, 1994	5.04	5.08	5.04	5.04
385	NASDAQ	CCEP	Wed, Jan 19, 1994	5.04	5.21	5.04	5.08
384	NASDAQ	CCEP	Tue, Jan 18, 1994	5.00	5.08	4.96	5.04
383	NASDAQ	CCEP	Mon, Jan 17, 1994	5.00	5.04	4.96	5.04
382	NASDAQ	CCEP	Fri, Jan 14, 1994	4.92	5.04	4.92	5.00
381	NASDAQ	CCEP	Thu, Jan 13, 1994	4.83	4.96	4.83	4.96
380	NASDAQ	CCEP	Wed, Jan 12, 1994	4.96	4.96	4.83	4.83
379	NASDAQ	CCEP	Tue, Jan 11, 1994	4.83	4.96	4.83	4.96
378	NASDAQ	CCEP	Mon, Jan 10, 1994	4.71	4.87	4.67	4.83
377	NASDAQ	CCEP	Fri, Jan 7, 1994	4.71	4.79	4.71	4.75
376	NASDAQ	CCEP	Thu, Jan 6, 1994	4.79	4.79	4.71	4.75
375	NASDAQ	CCEP	Wed, Jan 5, 1994	4.83	4.83	4.79	4.79
374	NASDAQ	CCEP	Tue, Jan 4, 1994	4.87	4.87	4.83	4.83
373	NASDAQ	CCEP	Mon, Jan 3, 1994	5.00	5.00	4.83	4.83
372	NASDAQ	CCEP	Fri, Dec 31, 1993	5.00	5.21	4.96	5.08
371	NASDAQ	CCEP	Thu, Dec 30, 1993	5.00	5.00	4.96	5.00
370	NASDAQ	CCEP	Wed, Dec 29, 1993	4.96	5.08	4.96	5.00
369	NASDAQ	CCEP	Tue, Dec 28, 1993	4.83	4.96	4.83	4.92
368	NASDAQ	CCEP	Mon, Dec 27, 1993	4.92	4.92	4.87	4.87
367	NASDAQ	CCEP	Thu, Dec 23, 1993	4.92	4.96	4.87	4.96
366	NASDAQ	CCEP	Wed, Dec 22, 1993	4.83	4.96	4.79	4.92
365	NASDAQ	CCEP	Tue, Dec 21, 1993	4.87	4.92	4.83	4.83
364	NASDAQ	CCEP	Mon, Dec 20, 1993	4.96	5.00	4.92	4.92
363	NASDAQ	CCEP	Fri, Dec 17, 1993	4.79	4.96	4.79	4.96
362	NASDAQ	CCEP	Thu, Dec 16, 1993	4.75	4.87	4.75	4.79
361	NASDAQ	CCEP	Wed, Dec 15, 1993	4.79	4.83	4.71	4.71
360	NASDAQ	CCEP	Tue, Dec 14, 1993	4.79	4.83	4.75	4.79
359	NASDAQ	CCEP	Mon, Dec 13, 1993	4.79	4.83	4.75	4.79
358	NASDAQ	CCEP	Fri, Dec 10, 1993	4.75	4.79	4.75	4.79
357	NASDAQ	CCEP	Thu, Dec 9, 1993	4.79	4.83	4.75	4.75
356	NASDAQ	CCEP	Wed, Dec 8, 1993	4.87	4.87	4.79	4.83
355	NASDAQ	CCEP	Tue, Dec 7, 1993	4.83	4.87	4.83	4.83
354	NASDAQ	CCEP	Mon, Dec 6, 1993	4.83	4.87	4.83	4.87
353	NASDAQ	CCEP	Fri, Dec 3, 1993	4.83	4.87	4.79	4.87
352	NASDAQ	CCEP	Thu, Dec 2, 1993	4.83	4.83	4.79	4.83
351	NASDAQ	CCEP	Wed, Dec 1, 1993	4.83	4.87	4.75	4.79
350	NASDAQ	CCEP	Tue, Nov 30, 1993	4.92	4.92	4.83	4.83
349	NASDAQ	CCEP	Mon, Nov 29, 1993	4.83	4.92	4.79	4.92
348	NASDAQ	CCEP	Fri, Nov 26, 1993	4.83	4.83	4.79	4.83
347	NASDAQ	CCEP	Wed, Nov 24, 1993	4.83	4.83	4.79	4.83
346	NASDAQ	CCEP	Tue, Nov 23, 1993	4.79	4.83	4.75	4.83
345	NASDAQ	CCEP	Mon, Nov 22, 1993	4.71	4.75	4.67	4.71
344	NASDAQ	CCEP	Fri, Nov 19, 1993	4.75	4.79	4.71	4.75
343	NASDAQ	CCEP	Thu, Nov 18, 1993	4.62	4.75	4.62	4.75
342	NASDAQ	CCEP	Wed, Nov 17, 1993	4.71	4.71	4.62	4.62
341	NASDAQ	CCEP	Tue, Nov 16, 1993	4.67	4.71	4.62	4.71
340	NASDAQ	CCEP	Mon, Nov 15, 1993	4.79	4.79	4.67	4.71
339	NASDAQ	CCEP	Fri, Nov 12, 1993	4.58	4.71	4.58	4.71
338	NASDAQ	CCEP	Thu, Nov 11, 1993	4.58	4.62	4.58	4.58
337	NASDAQ	CCEP	Wed, Nov 10, 1993	4.58	4.62	4.50	4.62
336	NASDAQ	CCEP	Tue, Nov 9, 1993	4.54	4.58	4.54	4.58
335	NASDAQ	CCEP	Mon, Nov 8, 1993	4.54	4.62	4.54	4.58
334	NASDAQ	CCEP	Fri, Nov 5, 1993	4.54	4.58	4.54	4.58
333	NASDAQ	CCEP	Thu, Nov 4, 1993	4.62	4.67	4.54	4.58
332	NASDAQ	CCEP	Wed, Nov 3, 1993	4.62	4.71	4.62	4.67
331	NASDAQ	CCEP	Tue, Nov 2, 1993	4.67	4.71	4.58	4.71
330	NASDAQ	CCEP	Mon, Nov 1, 1993	4.71	4.79	4.67	4.71
329	NASDAQ	CCEP	Fri, Oct 29, 1993	4.62	4.71	4.58	4.71
328	NASDAQ	CCEP	Thu, Oct 28, 1993	4.67	4.67	4.62	4.67
327	NASDAQ	CCEP	Wed, Oct 27, 1993	4.67	4.67	4.58	4.67
326	NASDAQ	CCEP	Tue, Oct 26, 1993	4.71	4.75	4.58	4.67
325	NASDAQ	CCEP	Mon, Oct 25, 1993	4.62	4.71	4.54	4.71
324	NASDAQ	CCEP	Fri, Oct 22, 1993	4.67	4.71	4.62	4.67
323	NASDAQ	CCEP	Thu, Oct 21, 1993	4.83	4.83	4.67	4.71
322	NASDAQ	CCEP	Wed, Oct 20, 1993	4.92	4.92	4.79	4.83
321	NASDAQ	CCEP	Tue, Oct 19, 1993	4.79	5.00	4.79	4.92
320	NASDAQ	CCEP	Mon, Oct 18, 1993	4.87	4.87	4.79	4.79
319	NASDAQ	CCEP	Fri, Oct 15, 1993	4.87	4.92	4.83	4.87
318	NASDAQ	CCEP	Thu, Oct 14, 1993	4.71	4.83	4.71	4.83
317	NASDAQ	CCEP	Wed, Oct 13, 1993	4.58	4.71	4.54	4.71
316	NASDAQ	CCEP	Tue, Oct 12, 1993	4.62	4.67	4.58	4.58
315	NASDAQ	CCEP	Mon, Oct 11, 1993	4.67	4.67	4.62	4.62
314	NASDAQ	CCEP	Fri, Oct 8, 1993	4.71	4.75	4.67	4.67
313	NASDAQ	CCEP	Thu, Oct 7, 1993	4.75	4.75	4.67	4.71
312	NASDAQ	CCEP	Wed, Oct 6, 1993	4.79	4.83	4.71	4.75
311	NASDAQ	CCEP	Tue, Oct 5, 1993	4.79	4.83	4.75	4.75
310	NASDAQ	CCEP	Mon, Oct 4, 1993	4.83	4.83	4.79	4.79
309	NASDAQ	CCEP	Fri, Oct 1, 1993	4.67	4.79	4.67	4.79
308	NASDAQ	CCEP	Thu, Sep 30, 1993	4.67	4.67	4.67	4.67
307	NASDAQ	CCEP	Wed, Sep 29, 1993	4.67	4.71	4.67	4.71
306	NASDAQ	CCEP	Tue, Sep 28, 1993	4.67	4.71	4.62	4.62
305	NASDAQ	CCEP	Mon, Sep 27, 1993	4.58	4.67	4.58	4.67
304	NASDAQ	CCEP	Fri, Sep 24, 1993	4.58	4.58	4.58	4.58
303	NASDAQ	CCEP	Thu, Sep 23, 1993	4.62	4.62	4.58	4.62
302	NASDAQ	CCEP	Wed, Sep 22, 1993	4.67	4.67	4.58	4.62
301	NASDAQ	CCEP	Tue, Sep 21, 1993	4.62	4.62	4.58	4.62
300	NASDAQ	CCEP	Mon, Sep 20, 1993	4.75	4.75	4.62	4.67
299	NASDAQ	CCEP	Fri, Sep 17, 1993	4.71	4.75	4.71	4.71
298	NASDAQ	CCEP	Thu, Sep 16, 1993	4.96	4.96	4.83	4.83
297	NASDAQ	CCEP	Wed, Sep 15, 1993	4.96	4.96	4.83	4.87
296	NASDAQ	CCEP	Tue, Sep 14, 1993	5.00	5.00	4.92	4.96
295	NASDAQ	CCEP	Mon, Sep 13, 1993	5.00	5.08	5.00	5.00
294	NASDAQ	CCEP	Fri, Sep 10, 1993	4.96	5.00	4.96	4.96
293	NASDAQ	CCEP	Thu, Sep 9, 1993	5.00	5.00	4.92	4.96
292	NASDAQ	CCEP	Wed, Sep 8, 1993	5.08	5.08	4.92	5.00
291	NASDAQ	CCEP	Tue, Sep 7, 1993	5.12	5.12	5.00	5.12
290	NASDAQ	CCEP	Fri, Sep 3, 1993	5.04	5.17	5.04	5.17
289	NASDAQ	CCEP	Thu, Sep 2, 1993	5.12	5.12	5.00	5.04
288	NASDAQ	CCEP	Wed, Sep 1, 1993	5.17	5.17	5.04	5.17
287	NASDAQ	CCEP	Tue, Aug 31, 1993	5.08	5.21	5.08	5.12
286	NASDAQ	CCEP	Mon, Aug 30, 1993	5.00	5.12	5.00	5.08
285	NASDAQ	CCEP	Fri, Aug 27, 1993	5.00	5.04	4.96	5.00
284	NASDAQ	CCEP	Thu, Aug 26, 1993	4.96	5.00	4.96	5.00
283	NASDAQ	CCEP	Wed, Aug 25, 1993	5.00	5.00	4.96	4.96
282	NASDAQ	CCEP	Tue, Aug 24, 1993	5.00	5.04	4.96	5.00
281	NASDAQ	CCEP	Mon, Aug 23, 1993	5.00	5.04	4.96	5.04
280	NASDAQ	CCEP	Fri, Aug 20, 1993	5.04	5.04	4.96	5.00
279	NASDAQ	CCEP	Thu, Aug 19, 1993	4.96	5.12	4.96	5.04
278	NASDAQ	CCEP	Wed, Aug 18, 1993	4.96	5.04	4.96	4.96
277	NASDAQ	CCEP	Tue, Aug 17, 1993	4.92	4.96	4.92	4.96
276	NASDAQ	CCEP	Mon, Aug 16, 1993	4.92	4.96	4.92	4.92
275	NASDAQ	CCEP	Fri, Aug 13, 1993	5.00	5.00	4.92	4.96
274	NASDAQ	CCEP	Thu, Aug 12, 1993	5.04	5.08	5.00	5.04
273	NASDAQ	CCEP	Wed, Aug 11, 1993	5.00	5.04	4.96	5.04
272	NASDAQ	CCEP	Tue, Aug 10, 1993	5.00	5.00	4.96	4.96
271	NASDAQ	CCEP	Mon, Aug 9, 1993	4.83	4.96	4.83	4.96
270	NASDAQ	CCEP	Fri, Aug 6, 1993	4.83	4.83	4.75	4.75
269	NASDAQ	CCEP	Thu, Aug 5, 1993	4.79	4.83	4.75	4.83
268	NASDAQ	CCEP	Wed, Aug 4, 1993	4.87	4.87	4.83	4.83
267	NASDAQ	CCEP	Tue, Aug 3, 1993	4.83	4.92	4.83	4.87
266	NASDAQ	CCEP	Mon, Aug 2, 1993	4.87	4.87	4.83	4.83
265	NASDAQ	CCEP	Fri, Jul 30, 1993	4.87	4.87	4.83	4.83
264	NASDAQ	CCEP	Thu, Jul 29, 1993	4.87	4.87	4.87	4.87
263	NASDAQ	CCEP	Wed, Jul 28, 1993	4.92	4.92	4.87	4.92
262	NASDAQ	CCEP	Tue, Jul 27, 1993	4.92	4.96	4.92	4.92
261	NASDAQ	CCEP	Mon, Jul 26, 1993	4.87	4.96	4.87	4.96
260	NASDAQ	CCEP	Fri, Jul 23, 1993	4.92	4.92	4.87	4.87
259	NASDAQ	CCEP	Thu, Jul 22, 1993	4.92	4.92	4.87	4.87
258	NASDAQ	CCEP	Wed, Jul 21, 1993	4.92	4.92	4.83	4.92
257	NASDAQ	CCEP	Tue, Jul 20, 1993	5.00	5.00	4.87	4.87
256	NASDAQ	CCEP	Mon, Jul 19, 1993	4.96	5.04	4.96	5.00
255	NASDAQ	CCEP	Fri, Jul 16, 1993	4.87	4.96	4.87	4.96
254	NASDAQ	CCEP	Thu, Jul 15, 1993	4.87	4.87	4.83	4.87
253	NASDAQ	CCEP	Wed, Jul 14, 1993	4.83	4.87	4.79	4.83
252	NASDAQ	CCEP	Tue, Jul 13, 1993	4.79	4.83	4.79	4.83
251	NASDAQ	CCEP	Mon, Jul 12, 1993	4.79	4.83	4.79	4.83
250	NASDAQ	CCEP	Fri, Jul 9, 1993	4.83	4.83	4.79	4.79
249	NASDAQ	CCEP	Thu, Jul 8, 1993	4.71	4.79	4.71	4.79
248	NASDAQ	CCEP	Wed, Jul 7, 1993	4.67	4.71	4.62	4.71
247	NASDAQ	CCEP	Tue, Jul 6, 1993	4.83	4.83	4.67	4.67
246	NASDAQ	CCEP	Fri, Jul 2, 1993	4.83	4.87	4.79	4.87
245	NASDAQ	CCEP	Thu, Jul 1, 1993	4.79	4.87	4.79	4.87
244	NASDAQ	CCEP	Wed, Jun 30, 1993	4.67	4.83	4.67	4.79
243	NASDAQ	CCEP	Tue, Jun 29, 1993	4.79	4.79	4.67	4.67
242	NASDAQ	CCEP	Mon, Jun 28, 1993	4.79	4.83	4.75	4.75
241	NASDAQ	CCEP	Fri, Jun 25, 1993	4.79	4.83	4.79	4.83
240	NASDAQ	CCEP	Thu, Jun 24, 1993	4.83	4.83	4.79	4.79
239	NASDAQ	CCEP	Wed, Jun 23, 1993	4.79	4.87	4.75	4.87
238	NASDAQ	CCEP	Tue, Jun 22, 1993	4.71	4.79	4.71	4.79
237	NASDAQ	CCEP	Mon, Jun 21, 1993	4.67	4.75	4.67	4.71
236	NASDAQ	CCEP	Fri, Jun 18, 1993	4.83	4.83	4.62	4.67
235	NASDAQ	CCEP	Thu, Jun 17, 1993	4.83	5.00	4.83	4.92
234	NASDAQ	CCEP	Wed, Jun 16, 1993	4.71	4.83	4.71	4.83
233	NASDAQ	CCEP	Tue, Jun 15, 1993	4.62	4.75	4.62	4.75
232	NASDAQ	CCEP	Mon, Jun 14, 1993	4.62	4.67	4.58	4.67
231	NASDAQ	CCEP	Fri, Jun 11, 1993	4.58	4.58	4.58	4.58
230	NASDAQ	CCEP	Thu, Jun 10, 1993	4.58	4.62	4.58	4.58
229	NASDAQ	CCEP	Wed, Jun 9, 1993	4.54	4.58	4.46	4.58
228	NASDAQ	CCEP	Tue, Jun 8, 1993	4.50	4.54	4.50	4.50
227	NASDAQ	CCEP	Mon, Jun 7, 1993	4.62	4.62	4.54	4.54
226	NASDAQ	CCEP	Fri, Jun 4, 1993	4.62	4.75	4.62	4.67
225	NASDAQ	CCEP	Thu, Jun 3, 1993	4.50	4.62	4.50	4.62
224	NASDAQ	CCEP	Wed, Jun 2, 1993	4.58	4.62	4.50	4.54
223	NASDAQ	CCEP	Tue, Jun 1, 1993	4.62	4.71	4.58	4.62
222	NASDAQ	CCEP	Fri, May 28, 1993	4.67	4.71	4.67	4.71
221	NASDAQ	CCEP	Thu, May 27, 1993	4.58	4.75	4.58	4.67
220	NASDAQ	CCEP	Wed, May 26, 1993	4.42	4.62	4.42	4.62
219	NASDAQ	CCEP	Tue, May 25, 1993	4.37	4.37	4.29	4.37
218	NASDAQ	CCEP	Mon, May 24, 1993	4.33	4.37	4.33	4.37
217	NASDAQ	CCEP	Fri, May 21, 1993	4.46	4.46	4.37	4.42
216	NASDAQ	CCEP	Thu, May 20, 1993	4.46	4.46	4.42	4.42
215	NASDAQ	CCEP	Wed, May 19, 1993	4.29	4.46	4.29	4.42
214	NASDAQ	CCEP	Tue, May 18, 1993	4.33	4.37	4.29	4.29
213	NASDAQ	CCEP	Mon, May 17, 1993	4.29	4.37	4.29	4.33
212	NASDAQ	CCEP	Fri, May 14, 1993	4.25	4.29	4.25	4.25
211	NASDAQ	CCEP	Thu, May 13, 1993	4.33	4.33	4.29	4.29
210	NASDAQ	CCEP	Wed, May 12, 1993	4.33	4.33	4.29	4.33
209	NASDAQ	CCEP	Tue, May 11, 1993	4.33	4.33	4.25	4.29
208	NASDAQ	CCEP	Mon, May 10, 1993	4.29	4.37	4.29	4.33
207	NASDAQ	CCEP	Fri, May 7, 1993	4.33	4.37	4.29	4.33
206	NASDAQ	CCEP	Thu, May 6, 1993	4.29	4.33	4.25	4.29
205	NASDAQ	CCEP	Wed, May 5, 1993	4.46	4.46	4.37	4.37
204	NASDAQ	CCEP	Tue, May 4, 1993	4.50	4.58	4.46	4.50
203	NASDAQ	CCEP	Mon, May 3, 1993	4.33	4.42	4.29	4.42
202	NASDAQ	CCEP	Fri, Apr 30, 1993	4.29	4.37	4.29	4.29
201	NASDAQ	CCEP	Thu, Apr 29, 1993	4.33	4.33	4.29	4.29
200	NASDAQ	CCEP	Wed, Apr 28, 1993	4.42	4.42	4.33	4.33
199	NASDAQ	CCEP	Tue, Apr 27, 1993	4.29	4.42	4.29	4.37
198	NASDAQ	CCEP	Mon, Apr 26, 1993	4.33	4.37	4.29	4.33
197	NASDAQ	CCEP	Fri, Apr 23, 1993	4.37	4.37	4.33	4.33
196	NASDAQ	CCEP	Thu, Apr 22, 1993	4.42	4.42	4.33	4.37
195	NASDAQ	CCEP	Wed, Apr 21, 1993	4.46	4.50	4.37	4.42
194	NASDAQ	CCEP	Tue, Apr 20, 1993	4.46	4.46	4.29	4.42
193	NASDAQ	CCEP	Mon, Apr 19, 1993	4.46	4.71	4.46	4.71
192	NASDAQ	CCEP	Fri, Apr 16, 1993	4.50	4.54	4.50	4.50
191	NASDAQ	CCEP	Thu, Apr 15, 1993	4.46	4.58	4.46	4.50
190	NASDAQ	CCEP	Wed, Apr 14, 1993	4.67	4.67	4.42	4.46
189	NASDAQ	CCEP	Tue, Apr 13, 1993	4.71	4.79	4.71	4.71
188	NASDAQ	CCEP	Mon, Apr 12, 1993	4.87	4.87	4.75	4.79
187	NASDAQ	CCEP	Thu, Apr 8, 1993	4.83	4.87	4.71	4.87
186	NASDAQ	CCEP	Wed, Apr 7, 1993	5.00	5.00	4.87	4.87
185	NASDAQ	CCEP	Tue, Apr 6, 1993	5.08	5.08	4.92	4.96
184	NASDAQ	CCEP	Mon, Apr 5, 1993	5.00	5.12	4.96	5.08
183	NASDAQ	CCEP	Fri, Apr 2, 1993	5.25	5.25	4.96	4.96
182	NASDAQ	CCEP	Thu, Apr 1, 1993	5.25	5.29	5.21	5.25
181	NASDAQ	CCEP	Wed, Mar 31, 1993	5.21	5.25	5.17	5.25
180	NASDAQ	CCEP	Tue, Mar 30, 1993	5.12	5.17	5.08	5.12
179	NASDAQ	CCEP	Mon, Mar 29, 1993	5.00	5.08	5.00	5.08
178	NASDAQ	CCEP	Fri, Mar 26, 1993	5.00	5.04	5.00	5.04
177	NASDAQ	CCEP	Thu, Mar 25, 1993	4.92	5.04	4.92	5.04
176	NASDAQ	CCEP	Wed, Mar 24, 1993	5.00	5.00	4.87	4.96
175	NASDAQ	CCEP	Tue, Mar 23, 1993	4.79	5.04	4.79	5.00
174	NASDAQ	CCEP	Mon, Mar 22, 1993	4.62	4.79	4.58	4.79
173	NASDAQ	CCEP	Fri, Mar 19, 1993	4.67	4.67	4.62	4.67
172	NASDAQ	CCEP	Thu, Mar 18, 1993	4.67	4.75	4.62	4.62
171	NASDAQ	CCEP	Wed, Mar 17, 1993	4.67	4.83	4.62	4.67
170	NASDAQ	CCEP	Tue, Mar 16, 1993	4.62	4.67	4.62	4.62
169	NASDAQ	CCEP	Mon, Mar 15, 1993	4.58	4.67	4.58	4.67
168	NASDAQ	CCEP	Fri, Mar 12, 1993	4.75	4.75	4.58	4.58
167	NASDAQ	CCEP	Thu, Mar 11, 1993	4.79	4.79	4.75	4.75
166	NASDAQ	CCEP	Wed, Mar 10, 1993	4.79	4.79	4.71	4.79
165	NASDAQ	CCEP	Tue, Mar 9, 1993	4.71	4.79	4.67	4.79
164	NASDAQ	CCEP	Mon, Mar 8, 1993	4.67	4.71	4.62	4.67
163	NASDAQ	CCEP	Fri, Mar 5, 1993	4.67	4.75	4.67	4.67
162	NASDAQ	CCEP	Thu, Mar 4, 1993	4.75	4.75	4.67	4.75
161	NASDAQ	CCEP	Wed, Mar 3, 1993	4.71	4.79	4.67	4.75
160	NASDAQ	CCEP	Tue, Mar 2, 1993	4.62	4.83	4.62	4.75
159	NASDAQ	CCEP	Mon, Mar 1, 1993	4.67	4.71	4.58	4.67
158	NASDAQ	CCEP	Fri, Feb 26, 1993	4.62	4.71	4.58	4.67
157	NASDAQ	CCEP	Thu, Feb 25, 1993	4.67	4.83	4.58	4.67
156	NASDAQ	CCEP	Wed, Feb 24, 1993	4.29	4.67	4.29	4.67
155	NASDAQ	CCEP	Tue, Feb 23, 1993	4.17	4.29	4.12	4.29
154	NASDAQ	CCEP	Mon, Feb 22, 1993	4.12	4.17	4.12	4.12
153	NASDAQ	CCEP	Fri, Feb 19, 1993	3.96	4.12	3.96	4.12
152	NASDAQ	CCEP	Thu, Feb 18, 1993	3.96	3.96	3.92	3.96
151	NASDAQ	CCEP	Wed, Feb 17, 1993	3.96	4.00	3.96	3.96
150	NASDAQ	CCEP	Tue, Feb 16, 1993	4.08	4.08	3.92	3.96
149	NASDAQ	CCEP	Fri, Feb 12, 1993	4.17	4.17	4.08	4.12
148	NASDAQ	CCEP	Thu, Feb 11, 1993	4.17	4.21	4.17	4.21
147	NASDAQ	CCEP	Wed, Feb 10, 1993	4.12	4.21	4.12	4.21
146	NASDAQ	CCEP	Tue, Feb 9, 1993	4.12	4.21	4.12	4.17
145	NASDAQ	CCEP	Mon, Feb 8, 1993	4.00	4.08	4.00	4.08
144	NASDAQ	CCEP	Fri, Feb 5, 1993	4.00	4.04	3.96	4.00
143	NASDAQ	CCEP	Thu, Feb 4, 1993	4.00	4.04	3.96	4.04
142	NASDAQ	CCEP	Wed, Feb 3, 1993	4.04	4.04	4.00	4.04
141	NASDAQ	CCEP	Tue, Feb 2, 1993	4.04	4.04	3.96	4.00
140	NASDAQ	CCEP	Mon, Feb 1, 1993	4.04	4.04	4.00	4.04
139	NASDAQ	CCEP	Fri, Jan 29, 1993	4.00	4.04	4.00	4.04
138	NASDAQ	CCEP	Thu, Jan 28, 1993	4.00	4.04	4.00	4.00
137	NASDAQ	CCEP	Wed, Jan 27, 1993	4.04	4.08	4.00	4.04
136	NASDAQ	CCEP	Tue, Jan 26, 1993	4.08	4.08	4.04	4.08
135	NASDAQ	CCEP	Mon, Jan 25, 1993	4.21	4.21	4.04	4.08
134	NASDAQ	CCEP	Fri, Jan 22, 1993	4.21	4.25	4.21	4.21
133	NASDAQ	CCEP	Thu, Jan 21, 1993	4.17	4.25	4.17	4.17
132	NASDAQ	CCEP	Wed, Jan 20, 1993	4.17	4.29	4.12	4.21
131	NASDAQ	CCEP	Tue, Jan 19, 1993	4.08	4.17	4.04	4.17
130	NASDAQ	CCEP	Mon, Jan 18, 1993	4.08	4.08	4.04	4.04
129	NASDAQ	CCEP	Fri, Jan 15, 1993	4.04	4.08	4.04	4.08
128	NASDAQ	CCEP	Thu, Jan 14, 1993	4.04	4.04	4.00	4.04
127	NASDAQ	CCEP	Wed, Jan 13, 1993	4.00	4.04	4.00	4.04
126	NASDAQ	CCEP	Tue, Jan 12, 1993	4.00	4.04	4.00	4.00
125	NASDAQ	CCEP	Mon, Jan 11, 1993	4.04	4.04	4.00	4.04
124	NASDAQ	CCEP	Fri, Jan 8, 1993	4.00	4.04	4.00	4.04
123	NASDAQ	CCEP	Thu, Jan 7, 1993	4.08	4.12	4.04	4.04
122	NASDAQ	CCEP	Wed, Jan 6, 1993	4.00	4.08	4.00	4.08
121	NASDAQ	CCEP	Tue, Jan 5, 1993	4.00	4.04	4.00	4.00
120	NASDAQ	CCEP	Mon, Jan 4, 1993	4.12	4.12	4.04	4.04
119	NASDAQ	CCEP	Thu, Dec 31, 1992	4.00	4.08	4.00	4.08
118	NASDAQ	CCEP	Wed, Dec 30, 1992	4.00	4.08	4.00	4.04
117	NASDAQ	CCEP	Tue, Dec 29, 1992	3.96	4.00	3.96	4.00
116	NASDAQ	CCEP	Mon, Dec 28, 1992	4.00	4.00	3.96	4.00
115	NASDAQ	CCEP	Thu, Dec 24, 1992	3.96	4.00	3.96	4.00
114	NASDAQ	CCEP	Wed, Dec 23, 1992	4.00	4.00	3.96	4.00
113	NASDAQ	CCEP	Tue, Dec 22, 1992	4.00	4.04	4.00	4.04
112	NASDAQ	CCEP	Mon, Dec 21, 1992	4.04	4.12	4.00	4.04
111	NASDAQ	CCEP	Fri, Dec 18, 1992	4.25	4.25	4.04	4.08
110	NASDAQ	CCEP	Thu, Dec 17, 1992	4.04	4.21	4.00	4.21
109	NASDAQ	CCEP	Wed, Dec 16, 1992	4.21	4.21	4.08	4.12
108	NASDAQ	CCEP	Tue, Dec 15, 1992	4.12	4.17	4.04	4.17
107	NASDAQ	CCEP	Mon, Dec 14, 1992	4.21	4.25	4.17	4.17
106	NASDAQ	CCEP	Fri, Dec 11, 1992	4.21	4.25	4.17	4.25
105	NASDAQ	CCEP	Thu, Dec 10, 1992	4.17	4.21	4.17	4.21
104	NASDAQ	CCEP	Wed, Dec 9, 1992	4.12	4.21	4.12	4.17
103	NASDAQ	CCEP	Tue, Dec 8, 1992	4.21	4.21	4.17	4.17
102	NASDAQ	CCEP	Mon, Dec 7, 1992	4.12	4.25	4.08	4.25
101	NASDAQ	CCEP	Fri, Dec 4, 1992	4.12	4.17	4.08	4.08
100	NASDAQ	CCEP	Thu, Dec 3, 1992	4.21	4.29	4.12	4.12
99	NASDAQ	CCEP	Wed, Dec 2, 1992	4.12	4.25	4.12	4.21
98	NASDAQ	CCEP	Tue, Dec 1, 1992	4.04	4.12	4.04	4.08
97	NASDAQ	CCEP	Mon, Nov 30, 1992	4.00	4.08	4.00	4.08
96	NASDAQ	CCEP	Fri, Nov 27, 1992	4.04	4.04	4.00	4.04
95	NASDAQ	CCEP	Wed, Nov 25, 1992	4.04	4.04	4.00	4.00
94	NASDAQ	CCEP	Tue, Nov 24, 1992	4.00	4.04	4.00	4.04
93	NASDAQ	CCEP	Mon, Nov 23, 1992	4.08	4.08	4.00	4.04
92	NASDAQ	CCEP	Fri, Nov 20, 1992	4.08	4.12	4.04	4.12
91	NASDAQ	CCEP	Thu, Nov 19, 1992	4.00	4.04	4.00	4.04
90	NASDAQ	CCEP	Wed, Nov 18, 1992	4.00	4.04	4.00	4.04
89	NASDAQ	CCEP	Tue, Nov 17, 1992	4.00	4.04	4.00	4.04
88	NASDAQ	CCEP	Mon, Nov 16, 1992	4.04	4.04	4.00	4.00
87	NASDAQ	CCEP	Fri, Nov 13, 1992	4.08	4.08	4.00	4.04
86	NASDAQ	CCEP	Thu, Nov 12, 1992	4.04	4.08	4.04	4.04
85	NASDAQ	CCEP	Wed, Nov 11, 1992	4.04	4.12	4.04	4.04
84	NASDAQ	CCEP	Tue, Nov 10, 1992	4.00	4.12	4.00	4.08
83	NASDAQ	CCEP	Mon, Nov 9, 1992	4.00	4.04	4.00	4.04
82	NASDAQ	CCEP	Fri, Nov 6, 1992	4.04	4.04	4.00	4.04
81	NASDAQ	CCEP	Thu, Nov 5, 1992	3.96	4.04	3.96	4.04
80	NASDAQ	CCEP	Wed, Nov 4, 1992	3.96	4.00	3.96	4.00
79	NASDAQ	CCEP	Tue, Nov 3, 1992	4.00	4.08	3.96	4.00
78	NASDAQ	CCEP	Mon, Nov 2, 1992	4.00	4.04	3.96	4.04
77	NASDAQ	CCEP	Fri, Oct 30, 1992	4.04	4.08	3.96	4.04
76	NASDAQ	CCEP	Thu, Oct 29, 1992	3.92	4.04	3.92	4.00
75	NASDAQ	CCEP	Wed, Oct 28, 1992	3.96	4.00	3.96	3.96
74	NASDAQ	CCEP	Tue, Oct 27, 1992	4.00	4.00	3.96	3.96
73	NASDAQ	CCEP	Mon, Oct 26, 1992	3.96	4.00	3.96	4.00
72	NASDAQ	CCEP	Fri, Oct 23, 1992	3.92	3.96	3.92	3.96
71	NASDAQ	CCEP	Thu, Oct 22, 1992	3.92	3.92	3.87	3.92
70	NASDAQ	CCEP	Wed, Oct 21, 1992	3.92	3.92	3.87	3.87
69	NASDAQ	CCEP	Tue, Oct 20, 1992	3.96	3.96	3.92	3.92
68	NASDAQ	CCEP	Mon, Oct 19, 1992	4.00	4.00	3.96	3.96
67	NASDAQ	CCEP	Fri, Oct 16, 1992	3.96	4.00	3.96	3.96
66	NASDAQ	CCEP	Thu, Oct 15, 1992	3.96	4.00	3.96	4.00
65	NASDAQ	CCEP	Wed, Oct 14, 1992	3.92	3.96	3.92	3.96
64	NASDAQ	CCEP	Tue, Oct 13, 1992	3.92	3.96	3.92	3.92
63	NASDAQ	CCEP	Mon, Oct 12, 1992	4.00	4.00	3.92	3.92
62	NASDAQ	CCEP	Fri, Oct 9, 1992	3.92	4.00	3.92	4.00
61	NASDAQ	CCEP	Thu, Oct 8, 1992	3.92	3.96	3.92	3.92
60	NASDAQ	CCEP	Wed, Oct 7, 1992	3.96	3.96	3.92	3.92
59	NASDAQ	CCEP	Tue, Oct 6, 1992	3.96	3.96	3.92	3.92
58	NASDAQ	CCEP	Mon, Oct 5, 1992	3.96	4.00	3.92	3.92
57	NASDAQ	CCEP	Fri, Oct 2, 1992	4.08	4.08	3.92	4.00
56	NASDAQ	CCEP	Thu, Oct 1, 1992	4.21	4.21	4.04	4.12
55	NASDAQ	CCEP	Wed, Sep 30, 1992	4.21	4.25	4.17	4.17
54	NASDAQ	CCEP	Tue, Sep 29, 1992	4.21	4.25	4.17	4.25
53	NASDAQ	CCEP	Mon, Sep 28, 1992	4.25	4.25	4.17	4.21
52	NASDAQ	CCEP	Fri, Sep 25, 1992	4.21	4.29	4.21	4.29
51	NASDAQ	CCEP	Thu, Sep 24, 1992	4.29	4.33	4.21	4.21
50	NASDAQ	CCEP	Wed, Sep 23, 1992	4.33	4.33	4.25	4.33
49	NASDAQ	CCEP	Tue, Sep 22, 1992	4.37	4.46	4.29	4.33
48	NASDAQ	CCEP	Mon, Sep 21, 1992	4.29	4.37	4.25	4.37
47	NASDAQ	CCEP	Fri, Sep 18, 1992	4.21	4.29	4.21	4.29
46	NASDAQ	CCEP	Thu, Sep 17, 1992	4.25	4.25	4.17	4.17
45	NASDAQ	CCEP	Wed, Sep 16, 1992	4.17	4.25	4.12	4.25
44	NASDAQ	CCEP	Tue, Sep 15, 1992	4.08	4.21	4.08	4.21
43	NASDAQ	CCEP	Mon, Sep 14, 1992	4.12	4.12	4.08	4.12
42	NASDAQ	CCEP	Fri, Sep 11, 1992	4.04	4.12	4.04	4.04
41	NASDAQ	CCEP	Thu, Sep 10, 1992	4.00	4.04	3.96	4.00
40	NASDAQ	CCEP	Wed, Sep 9, 1992	4.00	4.00	3.96	4.00
39	NASDAQ	CCEP	Tue, Sep 8, 1992	4.00	4.04	4.00	4.00
38	NASDAQ	CCEP	Fri, Sep 4, 1992	4.04	4.04	4.00	4.00
37	NASDAQ	CCEP	Thu, Sep 3, 1992	3.96	4.08	3.92	4.08
36	NASDAQ	CCEP	Wed, Sep 2, 1992	3.92	3.96	3.92	3.96
35	NASDAQ	CCEP	Tue, Sep 1, 1992	3.87	3.92	3.87	3.87
34	NASDAQ	CCEP	Mon, Aug 31, 1992	3.87	3.92	3.87	3.87
33	NASDAQ	CCEP	Fri, Aug 28, 1992	3.87	3.92	3.87	3.87
32	NASDAQ	CCEP	Thu, Aug 27, 1992	3.87	3.92	3.83	3.87
31	NASDAQ	CCEP	Wed, Aug 26, 1992	3.79	3.87	3.79	3.83
30	NASDAQ	CCEP	Tue, Aug 25, 1992	3.79	3.83	3.79	3.79
29	NASDAQ	CCEP	Mon, Aug 24, 1992	3.83	3.87	3.75	3.79
28	NASDAQ	CCEP	Fri, Aug 21, 1992	3.92	3.92	3.79	3.83
27	NASDAQ	CCEP	Thu, Aug 20, 1992	3.92	3.92	3.83	3.92
26	NASDAQ	CCEP	Wed, Aug 19, 1992	3.92	3.92	3.87	3.92
25	NASDAQ	CCEP	Tue, Aug 18, 1992	3.92	3.96	3.92	3.96
24	NASDAQ	CCEP	Mon, Aug 17, 1992	3.96	3.96	3.87	3.92
23	NASDAQ	CCEP	Fri, Aug 14, 1992	3.96	3.96	3.92	3.92
22	NASDAQ	CCEP	Thu, Aug 13, 1992	3.96	3.96	3.92	3.96
21	NASDAQ	CCEP	Wed, Aug 12, 1992	3.87	4.00	3.87	3.96
20	NASDAQ	CCEP	Tue, Aug 11, 1992	3.92	3.92	3.87	3.87
19	NASDAQ	CCEP	Mon, Aug 10, 1992	4.04	4.04	3.87	3.92
18	NASDAQ	CCEP	Fri, Aug 7, 1992	4.12	4.12	4.04	4.04
17	NASDAQ	CCEP	Thu, Aug 6, 1992	4.17	4.21	4.12	4.12
16	NASDAQ	CCEP	Wed, Aug 5, 1992	4.17	4.21	4.17	4.17
15	NASDAQ	CCEP	Tue, Aug 4, 1992	4.17	4.21	4.17	4.21
14	NASDAQ	CCEP	Mon, Aug 3, 1992	4.21	4.25	4.17	4.17
13	NASDAQ	CCEP	Fri, Jul 31, 1992	4.17	4.21	4.12	4.21
12	NASDAQ	CCEP	Thu, Jul 30, 1992	4.17	4.21	4.17	4.17
11	NASDAQ	CCEP	Wed, Jul 29, 1992	4.21	4.25	4.17	4.21
10	NASDAQ	CCEP	Tue, Jul 28, 1992	4.21	4.25	4.21	4.25
9	NASDAQ	CCEP	Mon, Jul 27, 1992	4.21	4.25	4.21	4.25
8	NASDAQ	CCEP	Fri, Jul 24, 1992	4.21	4.25	4.21	4.25
7	NASDAQ	CCEP	Thu, Jul 23, 1992	4.29	4.29	4.21	4.21
6	NASDAQ	CCEP	Wed, Jul 22, 1992	4.29	4.37	4.25	4.25
5	NASDAQ	CCEP	Tue, Jul 21, 1992	4.33	4.33	4.29	4.29
4	NASDAQ	CCEP	Mon, Jul 20, 1992	4.33	4.33	4.29	4.29
3	NASDAQ	CCEP	Fri, Jul 17, 1992	4.33	4.33	4.29	4.33
2	NASDAQ	CCEP	Thu, Jul 16, 1992	4.33	4.33	4.29	4.29
1	NASDAQ	CCEP	Wed, Jul 15, 1992	4.37	4.37	4.33	4.33
#	Exchange	Symbol	Date	Open	High	Low	Close

Coca-Cola Europacific Partners plc - Ordinary Shares NASDAQ:CCEP 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