Crown Holdings Inc NYSE:CCK Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	CCK	Fri, Mar 1, 2024	76.53	76.96	75.82	76.32
7999	NYSE	CCK	Thu, Feb 29, 2024	75.80	76.81	75.00	76.62
7998	NYSE	CCK	Wed, Feb 28, 2024	77.05	77.70	74.92	75.12
7997	NYSE	CCK	Tue, Feb 27, 2024	76.37	77.69	76.10	77.49
7996	NYSE	CCK	Mon, Feb 26, 2024	76.65	77.74	75.83	75.84
7995	NYSE	CCK	Fri, Feb 23, 2024	77.49	77.67	76.47	76.92
7994	NYSE	CCK	Thu, Feb 22, 2024	75.14	77.12	75.07	76.82
7993	NYSE	CCK	Wed, Feb 21, 2024	73.03	75.27	73.03	75.25
7992	NYSE	CCK	Tue, Feb 20, 2024	72.10	73.77	71.80	73.14
7991	NYSE	CCK	Fri, Feb 16, 2024	71.62	72.27	71.00	72.26
7990	NYSE	CCK	Thu, Feb 15, 2024	73.61	74.02	71.80	71.94
7989	NYSE	CCK	Wed, Feb 14, 2024	73.68	74.20	72.79	73.47
7988	NYSE	CCK	Tue, Feb 13, 2024	74.34	74.70	73.30	73.53
7987	NYSE	CCK	Mon, Feb 12, 2024	74.99	76.23	74.80	75.64
7986	NYSE	CCK	Fri, Feb 9, 2024	74.93	75.42	73.38	74.79
7985	NYSE	CCK	Thu, Feb 8, 2024	74.90	75.53	73.94	74.29
7984	NYSE	CCK	Wed, Feb 7, 2024	79.00	79.00	74.65	74.96
7983	NYSE	CCK	Tue, Feb 6, 2024	70.84	77.76	69.61	76.67
7982	NYSE	CCK	Mon, Feb 5, 2024	87.84	88.47	86.63	88.33
7981	NYSE	CCK	Fri, Feb 2, 2024	88.38	89.26	87.28	89.04
7980	NYSE	CCK	Thu, Feb 1, 2024	90.10	90.34	88.20	89.65
7979	NYSE	CCK	Wed, Jan 31, 2024	91.11	91.17	88.40	88.50
7978	NYSE	CCK	Tue, Jan 30, 2024	90.10	91.01	89.94	90.69
7977	NYSE	CCK	Mon, Jan 29, 2024	90.62	90.97	89.69	90.73
7976	NYSE	CCK	Fri, Jan 26, 2024	91.14	91.32	90.36	91.04
7975	NYSE	CCK	Thu, Jan 25, 2024	91.24	91.71	90.01	90.51
7974	NYSE	CCK	Wed, Jan 24, 2024	91.82	91.98	89.96	89.99
7973	NYSE	CCK	Tue, Jan 23, 2024	91.65	91.80	90.50	91.15
7972	NYSE	CCK	Mon, Jan 22, 2024	90.48	91.30	90.25	90.85
7971	NYSE	CCK	Fri, Jan 19, 2024	89.31	90.81	88.33	90.64
7970	NYSE	CCK	Thu, Jan 18, 2024	89.74	90.02	88.72	89.29
7969	NYSE	CCK	Wed, Jan 17, 2024	89.72	90.58	89.25	89.56
7968	NYSE	CCK	Tue, Jan 16, 2024	90.13	90.81	89.43	90.79
7967	NYSE	CCK	Fri, Jan 12, 2024	92.09	92.50	90.51	90.85
7966	NYSE	CCK	Thu, Jan 11, 2024	91.86	92.07	90.72	91.15
7965	NYSE	CCK	Wed, Jan 10, 2024	91.44	92.04	90.95	91.48
7964	NYSE	CCK	Tue, Jan 9, 2024	91.45	92.08	90.67	91.78
7963	NYSE	CCK	Mon, Jan 8, 2024	91.09	92.09	90.52	92.00
7962	NYSE	CCK	Fri, Jan 5, 2024	89.80	91.57	89.27	91.23
7961	NYSE	CCK	Thu, Jan 4, 2024	89.98	90.69	89.97	90.34
7960	NYSE	CCK	Wed, Jan 3, 2024	90.64	91.01	89.25	90.11
7959	NYSE	CCK	Tue, Jan 2, 2024	91.26	92.61	91.03	91.75
7958	NYSE	CCK	Fri, Dec 29, 2023	92.78	93.15	92.08	92.09
7957	NYSE	CCK	Thu, Dec 28, 2023	93.75	93.79	92.84	93.31
7956	NYSE	CCK	Wed, Dec 27, 2023	92.77	93.26	92.47	92.96
7955	NYSE	CCK	Tue, Dec 26, 2023	91.76	93.29	91.68	92.74
7954	NYSE	CCK	Fri, Dec 22, 2023	92.35	93.02	91.61	92.12
7953	NYSE	CCK	Thu, Dec 21, 2023	92.04	92.25	91.25	92.07
7952	NYSE	CCK	Wed, Dec 20, 2023	92.39	93.18	91.26	91.29
7951	NYSE	CCK	Tue, Dec 19, 2023	91.79	92.61	91.54	92.54
7950	NYSE	CCK	Mon, Dec 18, 2023	90.63	91.32	89.57	91.11
7949	NYSE	CCK	Fri, Dec 15, 2023	90.43	91.47	89.63	90.06
7948	NYSE	CCK	Thu, Dec 14, 2023	91.80	93.46	90.80	90.83
7947	NYSE	CCK	Wed, Dec 13, 2023	87.48	91.00	87.48	90.45
7946	NYSE	CCK	Tue, Dec 12, 2023	88.21	88.30	87.10	87.88
7945	NYSE	CCK	Mon, Dec 11, 2023	88.41	89.61	88.23	88.42
7944	NYSE	CCK	Fri, Dec 8, 2023	88.49	89.15	88.00	88.53
7943	NYSE	CCK	Thu, Dec 7, 2023	88.45	89.48	87.90	88.78
7942	NYSE	CCK	Wed, Dec 6, 2023	87.00	89.25	86.73	88.39
7941	NYSE	CCK	Tue, Dec 5, 2023	87.93	88.16	86.25	86.44
7940	NYSE	CCK	Mon, Dec 4, 2023	87.46	88.65	87.02	88.48
7939	NYSE	CCK	Fri, Dec 1, 2023	85.85	88.42	85.47	88.04
7938	NYSE	CCK	Thu, Nov 30, 2023	84.37	86.13	83.68	86.01
7937	NYSE	CCK	Wed, Nov 29, 2023	82.68	84.33	82.50	84.07
7936	NYSE	CCK	Tue, Nov 28, 2023	82.83	82.95	81.82	82.19
7935	NYSE	CCK	Mon, Nov 27, 2023	82.35	83.11	81.59	82.64
7934	NYSE	CCK	Fri, Nov 24, 2023	82.72	83.45	82.49	82.94
7933	NYSE	CCK	Wed, Nov 22, 2023	83.17	83.60	82.27	82.33
7932	NYSE	CCK	Tue, Nov 21, 2023	82.77	83.33	82.29	83.17
7931	NYSE	CCK	Mon, Nov 20, 2023	83.39	83.93	82.03	83.06
7930	NYSE	CCK	Fri, Nov 17, 2023	83.86	84.48	82.82	83.59
7929	NYSE	CCK	Thu, Nov 16, 2023	83.46	84.58	82.71	83.36
7928	NYSE	CCK	Wed, Nov 15, 2023	83.28	84.64	83.13	84.13
7927	NYSE	CCK	Tue, Nov 14, 2023	81.48	83.47	80.92	83.14
7926	NYSE	CCK	Mon, Nov 13, 2023	80.10	80.91	79.56	80.20
7925	NYSE	CCK	Fri, Nov 10, 2023	79.99	80.54	79.23	80.42
7924	NYSE	CCK	Thu, Nov 9, 2023	81.71	81.75	79.51	79.87
7923	NYSE	CCK	Wed, Nov 8, 2023	81.37	81.99	80.87	81.21
7922	NYSE	CCK	Tue, Nov 7, 2023	81.86	82.49	80.92	81.13
7921	NYSE	CCK	Mon, Nov 6, 2023	83.12	83.98	82.18	82.32
7920	NYSE	CCK	Fri, Nov 3, 2023	82.21	83.97	81.41	83.31
7919	NYSE	CCK	Thu, Nov 2, 2023	81.65	82.82	80.36	81.03
7918	NYSE	CCK	Wed, Nov 1, 2023	80.70	81.32	80.08	80.91
7917	NYSE	CCK	Tue, Oct 31, 2023	80.46	81.29	80.06	80.60
7916	NYSE	CCK	Mon, Oct 30, 2023	80.34	81.12	79.58	80.38
7915	NYSE	CCK	Fri, Oct 27, 2023	81.33	81.33	78.86	79.52
7914	NYSE	CCK	Thu, Oct 26, 2023	79.61	82.82	79.61	81.13
7913	NYSE	CCK	Wed, Oct 25, 2023	81.01	81.73	78.97	79.27
7912	NYSE	CCK	Tue, Oct 24, 2023	78.31	82.02	77.13	81.60
7911	NYSE	CCK	Mon, Oct 23, 2023	77.83	78.22	76.60	77.02
7910	NYSE	CCK	Fri, Oct 20, 2023	79.78	80.42	77.92	78.32
7909	NYSE	CCK	Thu, Oct 19, 2023	80.48	81.32	79.49	79.89
7908	NYSE	CCK	Wed, Oct 18, 2023	81.82	82.38	81.14	81.20
7907	NYSE	CCK	Tue, Oct 17, 2023	80.14	83.11	80.05	82.71
7906	NYSE	CCK	Mon, Oct 16, 2023	80.15	81.44	79.49	81.08
7905	NYSE	CCK	Fri, Oct 13, 2023	80.63	81.11	78.51	79.36
7904	NYSE	CCK	Thu, Oct 12, 2023	82.43	82.67	79.67	80.13
7903	NYSE	CCK	Wed, Oct 11, 2023	84.99	85.87	83.25	83.87
7902	NYSE	CCK	Tue, Oct 10, 2023	83.27	85.01	82.66	84.51
7901	NYSE	CCK	Mon, Oct 9, 2023	81.71	84.20	80.00	83.70
7900	NYSE	CCK	Fri, Oct 6, 2023	85.49	85.66	82.10	82.13
7899	NYSE	CCK	Thu, Oct 5, 2023	87.48	88.04	84.65	85.57
7898	NYSE	CCK	Wed, Oct 4, 2023	87.31	87.95	86.11	87.76
7897	NYSE	CCK	Tue, Oct 3, 2023	87.12	88.29	86.20	86.81
7896	NYSE	CCK	Mon, Oct 2, 2023	88.15	89.00	87.64	88.06
7895	NYSE	CCK	Fri, Sep 29, 2023	89.30	89.83	88.30	88.48
7894	NYSE	CCK	Thu, Sep 28, 2023	86.76	88.84	86.32	88.15
7893	NYSE	CCK	Wed, Sep 27, 2023	86.07	87.72	85.43	86.58
7892	NYSE	CCK	Tue, Sep 26, 2023	86.44	87.00	85.62	85.70
7891	NYSE	CCK	Mon, Sep 25, 2023	87.00	87.49	86.26	87.08
7890	NYSE	CCK	Fri, Sep 22, 2023	88.35	88.68	87.47	87.50
7889	NYSE	CCK	Thu, Sep 21, 2023	90.10	90.10	88.29	88.35
7888	NYSE	CCK	Wed, Sep 20, 2023	89.92	91.46	89.17	90.37
7887	NYSE	CCK	Tue, Sep 19, 2023	90.38	91.03	89.27	89.71
7886	NYSE	CCK	Mon, Sep 18, 2023	90.30	90.92	89.60	90.30
7885	NYSE	CCK	Fri, Sep 15, 2023	91.57	92.34	89.71	90.34
7884	NYSE	CCK	Thu, Sep 14, 2023	91.21	92.36	90.91	91.93
7883	NYSE	CCK	Wed, Sep 13, 2023	89.08	91.56	88.47	90.26
7882	NYSE	CCK	Tue, Sep 12, 2023	89.22	89.65	88.28	89.40
7881	NYSE	CCK	Mon, Sep 11, 2023	90.73	91.59	89.10	89.34
7880	NYSE	CCK	Fri, Sep 8, 2023	89.24	90.17	88.88	89.94
7879	NYSE	CCK	Thu, Sep 7, 2023	90.04	90.90	88.86	88.95
7878	NYSE	CCK	Wed, Sep 6, 2023	91.85	92.31	90.20	90.81
7877	NYSE	CCK	Tue, Sep 5, 2023	92.92	92.97	91.20	92.05
7876	NYSE	CCK	Fri, Sep 1, 2023	93.27	94.49	93.27	93.87
7875	NYSE	CCK	Thu, Aug 31, 2023	92.74	93.18	92.49	92.66
7874	NYSE	CCK	Wed, Aug 30, 2023	91.92	93.04	91.52	92.33
7873	NYSE	CCK	Tue, Aug 29, 2023	90.06	91.80	89.35	91.65
7872	NYSE	CCK	Mon, Aug 28, 2023	88.67	89.98	88.38	89.72
7871	NYSE	CCK	Fri, Aug 25, 2023	89.15	89.35	87.91	88.53
7870	NYSE	CCK	Thu, Aug 24, 2023	87.61	88.96	87.40	88.55
7869	NYSE	CCK	Wed, Aug 23, 2023	87.88	87.91	87.30	87.90
7868	NYSE	CCK	Tue, Aug 22, 2023	87.49	87.91	86.57	87.78
7867	NYSE	CCK	Mon, Aug 21, 2023	87.84	88.08	86.26	87.37
7866	NYSE	CCK	Fri, Aug 18, 2023	87.16	87.63	86.69	87.55
7865	NYSE	CCK	Thu, Aug 17, 2023	88.17	89.23	87.62	87.94
7864	NYSE	CCK	Wed, Aug 16, 2023	87.96	89.22	87.91	88.09
7863	NYSE	CCK	Tue, Aug 15, 2023	88.41	89.25	88.10	88.15
7862	NYSE	CCK	Mon, Aug 14, 2023	88.70	89.38	87.79	89.22
7861	NYSE	CCK	Fri, Aug 11, 2023	88.70	89.28	88.38	88.99
7860	NYSE	CCK	Thu, Aug 10, 2023	88.78	90.35	88.18	89.13
7859	NYSE	CCK	Wed, Aug 9, 2023	88.83	89.45	88.21	88.46
7858	NYSE	CCK	Tue, Aug 8, 2023	89.09	89.84	88.23	89.08
7857	NYSE	CCK	Mon, Aug 7, 2023	90.83	91.01	89.68	90.26
7856	NYSE	CCK	Fri, Aug 4, 2023	91.48	92.31	89.41	90.52
7855	NYSE	CCK	Thu, Aug 3, 2023	90.59	92.97	90.04	91.52
7854	NYSE	CCK	Wed, Aug 2, 2023	91.89	92.03	90.25	90.82
7853	NYSE	CCK	Tue, Aug 1, 2023	91.97	93.59	90.85	92.97
7852	NYSE	CCK	Mon, Jul 31, 2023	94.25	94.78	92.60	92.76
7851	NYSE	CCK	Fri, Jul 28, 2023	94.22	95.13	93.38	94.41
7850	NYSE	CCK	Thu, Jul 27, 2023	95.00	95.31	93.15	93.58
7849	NYSE	CCK	Wed, Jul 26, 2023	95.76	95.92	93.50	94.08
7848	NYSE	CCK	Tue, Jul 25, 2023	90.12	96.35	88.44	96.11
7847	NYSE	CCK	Mon, Jul 24, 2023	90.78	91.04	89.98	90.52
7846	NYSE	CCK	Fri, Jul 21, 2023	91.52	91.55	90.40	90.81
7845	NYSE	CCK	Thu, Jul 20, 2023	91.58	91.73	90.01	91.54
7844	NYSE	CCK	Wed, Jul 19, 2023	90.00	90.99	89.73	90.94
7843	NYSE	CCK	Tue, Jul 18, 2023	89.29	90.00	88.40	89.98
7842	NYSE	CCK	Mon, Jul 17, 2023	89.01	89.50	88.41	88.67
7841	NYSE	CCK	Fri, Jul 14, 2023	88.76	89.59	88.12	89.38
7840	NYSE	CCK	Thu, Jul 13, 2023	89.04	89.77	88.79	88.94
7839	NYSE	CCK	Wed, Jul 12, 2023	88.00	89.50	87.50	88.96
7838	NYSE	CCK	Tue, Jul 11, 2023	86.65	87.20	86.04	87.06
7837	NYSE	CCK	Mon, Jul 10, 2023	85.12	87.24	85.12	86.07
7836	NYSE	CCK	Fri, Jul 7, 2023	84.14	87.24	84.14	86.76
7835	NYSE	CCK	Thu, Jul 6, 2023	84.19	84.51	83.37	84.25
7834	NYSE	CCK	Wed, Jul 5, 2023	86.95	86.95	84.67	84.71
7833	NYSE	CCK	Mon, Jul 3, 2023	86.47	88.33	86.01	88.28
7832	NYSE	CCK	Fri, Jun 30, 2023	87.05	87.41	85.78	86.87
7831	NYSE	CCK	Thu, Jun 29, 2023	84.67	86.90	84.10	86.66
7830	NYSE	CCK	Wed, Jun 28, 2023	87.17	87.17	85.02	85.20
7829	NYSE	CCK	Tue, Jun 27, 2023	86.38	87.92	85.52	87.43
7828	NYSE	CCK	Mon, Jun 26, 2023	86.19	87.12	85.72	85.90
7827	NYSE	CCK	Fri, Jun 23, 2023	86.12	86.66	85.09	85.74
7826	NYSE	CCK	Thu, Jun 22, 2023	86.98	87.94	86.10	87.50
7825	NYSE	CCK	Wed, Jun 21, 2023	88.00	89.37	86.87	86.98
7824	NYSE	CCK	Tue, Jun 20, 2023	86.44	88.64	86.44	87.98
7823	NYSE	CCK	Fri, Jun 16, 2023	87.50	88.90	86.71	88.81
7822	NYSE	CCK	Thu, Jun 15, 2023	84.97	87.15	84.97	86.75
7821	NYSE	CCK	Wed, Jun 14, 2023	86.01	86.45	84.71	85.32
7820	NYSE	CCK	Tue, Jun 13, 2023	85.43	87.18	84.73	85.75
7819	NYSE	CCK	Mon, Jun 12, 2023	83.47	85.90	83.06	85.37
7818	NYSE	CCK	Fri, Jun 9, 2023	83.43	84.55	82.96	83.77
7817	NYSE	CCK	Thu, Jun 8, 2023	83.30	84.01	82.18	83.80
7816	NYSE	CCK	Wed, Jun 7, 2023	83.28	84.57	82.96	83.35
7815	NYSE	CCK	Tue, Jun 6, 2023	81.57	84.26	81.57	83.23
7814	NYSE	CCK	Mon, Jun 5, 2023	83.31	83.73	81.79	80.37
7813	NYSE	CCK	Fri, Jun 2, 2023	78.58	80.52	78.55	80.37
7812	NYSE	CCK	Thu, Jun 1, 2023	76.37	78.26	76.01	77.29
7811	NYSE	CCK	Wed, May 31, 2023	78.08	78.27	76.01	76.23
7810	NYSE	CCK	Tue, May 30, 2023	78.85	79.34	76.61	78.42
7809	NYSE	CCK	Fri, May 26, 2023	78.40	79.12	77.49	78.77
7808	NYSE	CCK	Thu, May 25, 2023	78.88	79.41	75.84	78.15
7807	NYSE	CCK	Wed, May 24, 2023	81.19	81.19	79.24	79.25
7806	NYSE	CCK	Tue, May 23, 2023	80.17	81.75	79.56	81.48
7805	NYSE	CCK	Mon, May 22, 2023	81.20	81.57	79.89	80.51
7804	NYSE	CCK	Fri, May 19, 2023	82.86	83.17	81.30	81.55
7803	NYSE	CCK	Thu, May 18, 2023	81.11	82.28	80.52	82.12
7802	NYSE	CCK	Wed, May 17, 2023	80.55	81.52	80.23	81.39
7801	NYSE	CCK	Tue, May 16, 2023	82.23	82.23	79.96	80.46
7800	NYSE	CCK	Mon, May 15, 2023	82.27	83.15	81.91	82.83
7799	NYSE	CCK	Fri, May 12, 2023	83.35	83.97	81.31	82.02
7798	NYSE	CCK	Thu, May 11, 2023	82.62	83.51	82.29	83.41
7797	NYSE	CCK	Wed, May 10, 2023	83.55	83.95	81.57	82.64
7796	NYSE	CCK	Tue, May 9, 2023	83.98	84.37	83.17	83.17
7795	NYSE	CCK	Mon, May 8, 2023	85.80	85.80	84.25	84.37
7794	NYSE	CCK	Fri, May 5, 2023	85.48	86.40	84.45	85.73
7793	NYSE	CCK	Thu, May 4, 2023	84.48	86.47	84.23	84.80
7792	NYSE	CCK	Wed, May 3, 2023	84.78	85.30	83.08	83.12
7791	NYSE	CCK	Tue, May 2, 2023	85.22	85.43	83.43	84.27
7790	NYSE	CCK	Mon, May 1, 2023	85.47	86.50	85.19	85.51
7789	NYSE	CCK	Fri, Apr 28, 2023	85.32	86.50	84.86	85.78
7788	NYSE	CCK	Thu, Apr 27, 2023	81.31	85.11	80.89	84.87
7787	NYSE	CCK	Wed, Apr 26, 2023	80.62	82.01	79.89	80.63
7786	NYSE	CCK	Tue, Apr 25, 2023	80.76	84.90	80.15	81.27
7785	NYSE	CCK	Mon, Apr 24, 2023	78.98	79.54	78.31	79.05
7784	NYSE	CCK	Fri, Apr 21, 2023	79.43	79.43	78.18	78.86
7783	NYSE	CCK	Thu, Apr 20, 2023	79.52	79.82	78.78	79.18
7782	NYSE	CCK	Wed, Apr 19, 2023	79.28	79.85	78.54	79.74
7781	NYSE	CCK	Tue, Apr 18, 2023	78.50	79.15	77.85	79.10
7780	NYSE	CCK	Mon, Apr 17, 2023	76.33	78.34	75.61	78.25
7779	NYSE	CCK	Fri, Apr 14, 2023	77.72	78.54	75.74	76.15
7778	NYSE	CCK	Thu, Apr 13, 2023	77.30	78.61	76.63	78.15
7777	NYSE	CCK	Wed, Apr 12, 2023	79.22	79.34	76.75	76.94
7776	NYSE	CCK	Tue, Apr 11, 2023	79.52	79.90	78.73	79.11
7775	NYSE	CCK	Mon, Apr 10, 2023	78.24	78.85	77.53	78.51
7774	NYSE	CCK	Thu, Apr 6, 2023	79.49	79.49	77.83	78.63
7773	NYSE	CCK	Wed, Apr 5, 2023	80.31	80.52	78.78	79.41
7772	NYSE	CCK	Tue, Apr 4, 2023	82.64	82.64	79.71	80.42
7771	NYSE	CCK	Mon, Apr 3, 2023	82.51	83.51	82.08	82.75
7770	NYSE	CCK	Fri, Mar 31, 2023	82.00	82.83	81.48	82.71
7769	NYSE	CCK	Thu, Mar 30, 2023	81.35	81.80	80.76	81.51
7768	NYSE	CCK	Wed, Mar 29, 2023	80.96	81.29	80.32	80.75
7767	NYSE	CCK	Tue, Mar 28, 2023	77.94	80.03	77.70	80.03
7766	NYSE	CCK	Mon, Mar 27, 2023	77.63	79.40	77.02	78.38
7765	NYSE	CCK	Fri, Mar 24, 2023	76.48	77.12	76.00	77.05
7764	NYSE	CCK	Thu, Mar 23, 2023	78.12	79.18	76.94	77.27
7763	NYSE	CCK	Wed, Mar 22, 2023	79.39	79.93	77.82	77.91
7762	NYSE	CCK	Tue, Mar 21, 2023	78.73	79.35	78.17	79.18
7761	NYSE	CCK	Mon, Mar 20, 2023	77.47	78.30	77.02	77.64
7760	NYSE	CCK	Fri, Mar 17, 2023	78.32	78.32	76.12	76.66
7759	NYSE	CCK	Thu, Mar 16, 2023	77.38	78.41	76.23	78.33
7758	NYSE	CCK	Wed, Mar 15, 2023	79.80	80.35	77.66	78.00
7757	NYSE	CCK	Tue, Mar 14, 2023	81.57	82.52	80.37	81.35
7756	NYSE	CCK	Mon, Mar 13, 2023	80.88	81.56	79.48	80.44
7755	NYSE	CCK	Fri, Mar 10, 2023	84.07	84.07	81.67	81.79
7754	NYSE	CCK	Thu, Mar 9, 2023	85.40	86.20	84.14	84.17
7753	NYSE	CCK	Wed, Mar 8, 2023	84.93	85.78	84.50	85.31
7752	NYSE	CCK	Tue, Mar 7, 2023	86.78	87.16	85.25	85.20
7751	NYSE	CCK	Mon, Mar 6, 2023	88.10	88.51	86.47	87.06
7750	NYSE	CCK	Fri, Mar 3, 2023	87.60	88.23	87.31	88.00
7749	NYSE	CCK	Thu, Mar 2, 2023	85.72	87.06	85.24	86.98
7748	NYSE	CCK	Wed, Mar 1, 2023	86.51	87.34	85.42	86.00
7747	NYSE	CCK	Tue, Feb 28, 2023	86.68	87.51	86.22	86.51
7746	NYSE	CCK	Mon, Feb 27, 2023	86.46	87.07	86.23	86.68
7745	NYSE	CCK	Fri, Feb 24, 2023	86.24	86.24	84.50	85.58
7744	NYSE	CCK	Thu, Feb 23, 2023	85.76	86.72	84.32	86.68
7743	NYSE	CCK	Wed, Feb 22, 2023	84.97	85.70	84.10	85.22
7742	NYSE	CCK	Tue, Feb 21, 2023	85.87	86.50	84.15	84.62
7741	NYSE	CCK	Fri, Feb 17, 2023	87.76	87.94	86.25	86.78
7740	NYSE	CCK	Thu, Feb 16, 2023	87.63	89.13	87.36	87.72
7739	NYSE	CCK	Wed, Feb 15, 2023	84.89	88.67	84.89	88.64
7738	NYSE	CCK	Tue, Feb 14, 2023	85.80	86.81	85.03	85.70
7737	NYSE	CCK	Mon, Feb 13, 2023	85.27	85.78	84.56	85.63
7736	NYSE	CCK	Fri, Feb 10, 2023	85.41	85.68	83.91	84.89
7735	NYSE	CCK	Thu, Feb 9, 2023	87.77	88.58	86.04	86.10
7734	NYSE	CCK	Wed, Feb 8, 2023	90.58	90.79	86.01	87.03
7733	NYSE	CCK	Tue, Feb 7, 2023	88.07	88.73	86.44	88.08
7732	NYSE	CCK	Mon, Feb 6, 2023	87.37	88.45	86.80	88.01
7731	NYSE	CCK	Fri, Feb 3, 2023	89.29	89.69	87.54	87.77
7730	NYSE	CCK	Thu, Feb 2, 2023	88.50	90.91	87.03	89.90
7729	NYSE	CCK	Wed, Feb 1, 2023	87.41	89.36	86.88	89.01
7728	NYSE	CCK	Tue, Jan 31, 2023	86.16	88.19	86.03	88.16
7727	NYSE	CCK	Mon, Jan 30, 2023	87.92	88.55	86.34	86.34
7726	NYSE	CCK	Fri, Jan 27, 2023	88.15	88.61	87.02	88.45
7725	NYSE	CCK	Thu, Jan 26, 2023	87.51	88.78	87.11	88.77
7724	NYSE	CCK	Wed, Jan 25, 2023	86.58	87.65	85.56	87.00
7723	NYSE	CCK	Tue, Jan 24, 2023	88.75	89.53	87.23	87.26
7722	NYSE	CCK	Mon, Jan 23, 2023	87.38	89.60	87.10	89.25
7721	NYSE	CCK	Fri, Jan 20, 2023	86.31	87.53	85.97	87.40
7720	NYSE	CCK	Thu, Jan 19, 2023	86.01	87.27	85.14	85.52
7719	NYSE	CCK	Wed, Jan 18, 2023	87.23	87.54	86.32	86.39
7718	NYSE	CCK	Tue, Jan 17, 2023	87.81	87.99	85.76	86.74
7717	NYSE	CCK	Fri, Jan 13, 2023	85.88	87.81	85.77	87.57
7716	NYSE	CCK	Thu, Jan 12, 2023	85.79	87.23	85.13	86.52
7715	NYSE	CCK	Wed, Jan 11, 2023	85.46	85.75	84.16	84.73
7714	NYSE	CCK	Tue, Jan 10, 2023	84.67	85.38	83.78	85.24
7713	NYSE	CCK	Mon, Jan 9, 2023	84.55	86.49	83.80	84.80
7712	NYSE	CCK	Fri, Jan 6, 2023	84.16	84.80	83.21	83.89
7711	NYSE	CCK	Thu, Jan 5, 2023	82.35	83.27	81.34	83.27
7710	NYSE	CCK	Wed, Jan 4, 2023	82.48	83.97	82.23	83.13
7709	NYSE	CCK	Tue, Jan 3, 2023	82.68	84.14	81.67	82.49
7708	NYSE	CCK	Fri, Dec 30, 2022	82.00	82.92	81.60	82.21
7707	NYSE	CCK	Thu, Dec 29, 2022	81.97	83.18	81.37	82.88
7706	NYSE	CCK	Wed, Dec 28, 2022	83.06	83.38	81.64	81.68
7705	NYSE	CCK	Tue, Dec 27, 2022	82.72	83.28	82.03	82.77
7704	NYSE	CCK	Fri, Dec 23, 2022	81.69	82.64	80.76	82.58
7703	NYSE	CCK	Thu, Dec 22, 2022	81.55	82.24	79.62	81.66
7702	NYSE	CCK	Wed, Dec 21, 2022	80.81	82.50	80.28	82.41
7701	NYSE	CCK	Tue, Dec 20, 2022	80.12	81.34	80.12	80.31
7700	NYSE	CCK	Mon, Dec 19, 2022	80.45	81.09	79.50	80.00
7699	NYSE	CCK	Fri, Dec 16, 2022	79.00	81.13	78.37	80.50
7698	NYSE	CCK	Thu, Dec 15, 2022	81.54	82.27	79.26	79.42
7697	NYSE	CCK	Wed, Dec 14, 2022	82.92	85.08	82.25	83.51
7696	NYSE	CCK	Tue, Dec 13, 2022	81.61	82.48	81.07	82.24
7695	NYSE	CCK	Mon, Dec 12, 2022	80.42	80.87	78.50	79.33
7694	NYSE	CCK	Fri, Dec 9, 2022	81.33	82.10	80.15	80.26
7693	NYSE	CCK	Thu, Dec 8, 2022	81.34	82.24	80.36	81.45
7692	NYSE	CCK	Wed, Dec 7, 2022	82.13	83.76	80.38	80.71
7691	NYSE	CCK	Tue, Dec 6, 2022	82.44	83.49	81.46	82.29
7690	NYSE	CCK	Mon, Dec 5, 2022	82.99	83.49	82.01	82.58
7689	NYSE	CCK	Fri, Dec 2, 2022	81.78	84.30	81.03	84.09
7688	NYSE	CCK	Thu, Dec 1, 2022	82.93	84.12	82.02	82.73
7687	NYSE	CCK	Wed, Nov 30, 2022	80.21	82.24	79.10	82.21
7686	NYSE	CCK	Tue, Nov 29, 2022	80.78	81.23	79.83	80.23
7685	NYSE	CCK	Mon, Nov 28, 2022	81.61	82.07	80.50	80.89
7684	NYSE	CCK	Fri, Nov 25, 2022	82.59	83.33	82.08	82.87
7683	NYSE	CCK	Wed, Nov 23, 2022	80.98	82.76	80.78	82.63
7682	NYSE	CCK	Tue, Nov 22, 2022	80.13	81.65	80.01	81.25
7681	NYSE	CCK	Mon, Nov 21, 2022	79.83	80.88	79.25	79.75
7680	NYSE	CCK	Fri, Nov 18, 2022	79.58	80.71	78.67	80.40
7679	NYSE	CCK	Thu, Nov 17, 2022	77.81	79.20	77.81	78.28
7678	NYSE	CCK	Wed, Nov 16, 2022	78.23	79.58	77.89	79.12
7677	NYSE	CCK	Tue, Nov 15, 2022	80.78	81.58	78.21	78.41
7676	NYSE	CCK	Mon, Nov 14, 2022	79.30	80.10	78.74	79.09
7675	NYSE	CCK	Fri, Nov 11, 2022	77.92	80.18	77.26	79.73
7674	NYSE	CCK	Thu, Nov 10, 2022	74.64	77.63	74.27	77.61
7673	NYSE	CCK	Wed, Nov 9, 2022	76.17	76.27	72.18	72.22
7672	NYSE	CCK	Tue, Nov 8, 2022	75.47	77.65	75.35	76.75
7671	NYSE	CCK	Mon, Nov 7, 2022	75.76	76.95	74.87	75.72
7670	NYSE	CCK	Fri, Nov 4, 2022	74.83	75.17	72.46	75.07
7669	NYSE	CCK	Thu, Nov 3, 2022	70.36	74.40	69.05	73.68
7668	NYSE	CCK	Wed, Nov 2, 2022	69.09	69.09	66.76	66.76
7667	NYSE	CCK	Tue, Nov 1, 2022	69.36	70.09	68.41	68.96
7666	NYSE	CCK	Mon, Oct 31, 2022	67.85	68.92	67.20	68.59
7665	NYSE	CCK	Fri, Oct 28, 2022	68.29	69.93	67.71	68.11
7664	NYSE	CCK	Thu, Oct 27, 2022	69.20	70.84	68.01	68.20
7663	NYSE	CCK	Wed, Oct 26, 2022	70.00	71.09	68.56	69.58
7662	NYSE	CCK	Tue, Oct 25, 2022	77.29	77.45	66.00	70.69
7661	NYSE	CCK	Mon, Oct 24, 2022	84.45	86.21	84.22	85.01
7660	NYSE	CCK	Fri, Oct 21, 2022	82.87	84.75	82.18	83.94
7659	NYSE	CCK	Thu, Oct 20, 2022	83.28	84.70	81.93	82.53
7658	NYSE	CCK	Wed, Oct 19, 2022	84.05	84.79	82.10	83.08
7657	NYSE	CCK	Tue, Oct 18, 2022	85.60	86.38	83.48	84.83
7656	NYSE	CCK	Mon, Oct 17, 2022	82.88	83.66	81.53	83.34
7655	NYSE	CCK	Fri, Oct 14, 2022	83.61	84.23	81.37	81.51
7654	NYSE	CCK	Thu, Oct 13, 2022	79.85	83.61	78.48	83.10
7653	NYSE	CCK	Wed, Oct 12, 2022	81.21	81.71	80.38	81.41
7652	NYSE	CCK	Tue, Oct 11, 2022	81.13	82.30	80.34	81.24
7651	NYSE	CCK	Mon, Oct 10, 2022	81.63	82.25	80.93	81.63
7650	NYSE	CCK	Fri, Oct 7, 2022	82.54	82.74	80.60	81.13
7649	NYSE	CCK	Thu, Oct 6, 2022	84.53	85.52	83.65	83.94
7648	NYSE	CCK	Wed, Oct 5, 2022	83.28	85.69	82.74	84.94
7647	NYSE	CCK	Tue, Oct 4, 2022	83.84	84.74	83.07	84.43
7646	NYSE	CCK	Mon, Oct 3, 2022	82.22	83.30	81.07	82.12
7645	NYSE	CCK	Fri, Sep 30, 2022	80.70	82.18	80.56	81.03
7644	NYSE	CCK	Thu, Sep 29, 2022	81.15	81.55	79.22	80.29
7643	NYSE	CCK	Wed, Sep 28, 2022	80.53	83.11	79.66	82.39
7642	NYSE	CCK	Tue, Sep 27, 2022	82.45	83.30	78.91	79.73
7641	NYSE	CCK	Mon, Sep 26, 2022	82.30	83.44	80.99	81.49
7640	NYSE	CCK	Fri, Sep 23, 2022	82.62	83.01	80.32	82.77
7639	NYSE	CCK	Thu, Sep 22, 2022	87.67	87.77	83.65	84.27
7638	NYSE	CCK	Wed, Sep 21, 2022	91.20	91.71	87.60	87.64
7637	NYSE	CCK	Tue, Sep 20, 2022	94.05	94.05	90.22	90.67
7636	NYSE	CCK	Mon, Sep 19, 2022	92.83	95.33	92.83	95.21
7635	NYSE	CCK	Fri, Sep 16, 2022	96.06	96.06	92.15	93.91
7634	NYSE	CCK	Thu, Sep 15, 2022	96.80	97.94	96.62	97.44
7633	NYSE	CCK	Wed, Sep 14, 2022	97.50	97.74	96.14	97.22
7632	NYSE	CCK	Tue, Sep 13, 2022	97.78	97.98	96.56	97.37
7631	NYSE	CCK	Mon, Sep 12, 2022	99.00	100.39	98.96	100.30
7630	NYSE	CCK	Fri, Sep 9, 2022	98.42	99.22	97.73	98.73
7629	NYSE	CCK	Thu, Sep 8, 2022	93.90	98.01	93.90	97.90
7628	NYSE	CCK	Wed, Sep 7, 2022	92.71	95.82	92.05	95.56
7627	NYSE	CCK	Tue, Sep 6, 2022	91.02	92.37	90.82	92.15
7626	NYSE	CCK	Fri, Sep 2, 2022	92.79	93.32	90.71	91.37
7625	NYSE	CCK	Thu, Sep 1, 2022	90.00	91.09	88.48	91.02
7624	NYSE	CCK	Wed, Aug 31, 2022	92.71	92.71	90.42	90.59
7623	NYSE	CCK	Tue, Aug 30, 2022	92.12	92.79	89.92	92.15
7622	NYSE	CCK	Mon, Aug 29, 2022	91.58	92.87	91.11	91.75
7621	NYSE	CCK	Fri, Aug 26, 2022	96.76	97.66	92.10	92.12
7620	NYSE	CCK	Thu, Aug 25, 2022	98.54	98.72	96.33	96.92
7619	NYSE	CCK	Wed, Aug 24, 2022	96.83	97.91	96.38	97.73
7618	NYSE	CCK	Tue, Aug 23, 2022	96.08	96.91	95.62	96.30
7617	NYSE	CCK	Mon, Aug 22, 2022	96.92	97.31	95.46	95.56
7616	NYSE	CCK	Fri, Aug 19, 2022	100.10	101.01	98.14	98.57
7615	NYSE	CCK	Thu, Aug 18, 2022	99.82	101.45	99.69	100.73
7614	NYSE	CCK	Wed, Aug 17, 2022	100.52	101.35	99.98	100.19
7613	NYSE	CCK	Tue, Aug 16, 2022	100.31	102.68	100.00	101.77
7612	NYSE	CCK	Mon, Aug 15, 2022	99.38	100.95	99.13	100.64
7611	NYSE	CCK	Fri, Aug 12, 2022	98.45	100.20	97.83	100.13
7610	NYSE	CCK	Thu, Aug 11, 2022	96.69	98.73	96.60	97.39
7609	NYSE	CCK	Wed, Aug 10, 2022	93.57	98.43	93.57	96.82
7608	NYSE	CCK	Tue, Aug 9, 2022	93.19	93.19	91.53	91.58
7607	NYSE	CCK	Mon, Aug 8, 2022	90.84	93.53	90.84	93.05
7606	NYSE	CCK	Fri, Aug 5, 2022	91.42	93.36	89.34	90.30
7605	NYSE	CCK	Thu, Aug 4, 2022	95.23	95.23	87.83	92.44
7604	NYSE	CCK	Wed, Aug 3, 2022	99.98	99.98	97.82	99.31
7603	NYSE	CCK	Tue, Aug 2, 2022	100.12	100.54	98.58	99.03
7602	NYSE	CCK	Mon, Aug 1, 2022	100.66	101.63	100.17	100.67
7601	NYSE	CCK	Fri, Jul 29, 2022	100.15	101.82	100.11	101.68
7600	NYSE	CCK	Thu, Jul 28, 2022	98.78	100.57	97.45	100.19
7599	NYSE	CCK	Wed, Jul 27, 2022	97.28	98.86	95.76	98.01
7598	NYSE	CCK	Tue, Jul 26, 2022	95.21	96.54	94.66	95.56
7597	NYSE	CCK	Mon, Jul 25, 2022	94.88	97.14	94.03	95.65
7596	NYSE	CCK	Fri, Jul 22, 2022	97.10	97.71	94.42	94.93
7595	NYSE	CCK	Thu, Jul 21, 2022	93.01	97.34	91.25	97.32
7594	NYSE	CCK	Wed, Jul 20, 2022	92.20	94.11	92.20	93.83
7593	NYSE	CCK	Tue, Jul 19, 2022	88.67	92.50	88.67	92.15
7592	NYSE	CCK	Mon, Jul 18, 2022	88.97	89.55	87.71	88.32
7591	NYSE	CCK	Fri, Jul 15, 2022	88.87	89.02	87.64	88.12
7590	NYSE	CCK	Thu, Jul 14, 2022	87.00	87.63	85.85	87.34
7589	NYSE	CCK	Wed, Jul 13, 2022	86.93	89.52	86.65	88.38
7588	NYSE	CCK	Tue, Jul 12, 2022	88.14	89.72	87.66	88.07
7587	NYSE	CCK	Mon, Jul 11, 2022	88.28	89.12	87.76	88.40
7586	NYSE	CCK	Fri, Jul 8, 2022	90.26	91.08	87.17	88.84
7585	NYSE	CCK	Thu, Jul 7, 2022	91.44	92.14	91.08	91.34
7584	NYSE	CCK	Wed, Jul 6, 2022	91.08	91.74	89.85	91.08
7583	NYSE	CCK	Tue, Jul 5, 2022	91.52	92.36	88.04	90.45
7582	NYSE	CCK	Fri, Jul 1, 2022	91.84	93.79	91.43	93.00
7581	NYSE	CCK	Thu, Jun 30, 2022	91.86	93.43	91.26	92.17
7580	NYSE	CCK	Wed, Jun 29, 2022	95.21	95.21	92.16	93.24
7579	NYSE	CCK	Tue, Jun 28, 2022	96.64	97.33	94.52	94.69
7578	NYSE	CCK	Mon, Jun 27, 2022	95.64	96.80	94.71	96.05
7577	NYSE	CCK	Fri, Jun 24, 2022	90.00	95.63	89.66	95.43
7576	NYSE	CCK	Thu, Jun 23, 2022	90.67	91.13	88.09	89.58
7575	NYSE	CCK	Wed, Jun 22, 2022	90.99	91.59	90.24	90.58
7574	NYSE	CCK	Tue, Jun 21, 2022	93.59	94.72	91.96	92.10
7573	NYSE	CCK	Fri, Jun 17, 2022	92.51	93.18	91.28	92.98
7572	NYSE	CCK	Thu, Jun 16, 2022	93.78	94.14	91.75	92.17
7571	NYSE	CCK	Wed, Jun 15, 2022	95.55	97.14	92.62	95.83
7570	NYSE	CCK	Tue, Jun 14, 2022	93.71	94.24	92.11	94.02
7569	NYSE	CCK	Mon, Jun 13, 2022	96.20	96.52	92.23	93.78
7568	NYSE	CCK	Fri, Jun 10, 2022	102.00	102.00	99.16	99.17
7567	NYSE	CCK	Thu, Jun 9, 2022	104.55	104.74	102.44	102.73
7566	NYSE	CCK	Wed, Jun 8, 2022	108.92	109.21	106.02	106.44
7565	NYSE	CCK	Tue, Jun 7, 2022	107.16	110.80	106.98	109.97
7564	NYSE	CCK	Mon, Jun 6, 2022	107.58	108.43	107.17	107.85
7563	NYSE	CCK	Fri, Jun 3, 2022	105.59	107.00	105.47	106.85
7562	NYSE	CCK	Thu, Jun 2, 2022	104.39	107.08	104.07	107.03
7561	NYSE	CCK	Wed, Jun 1, 2022	104.84	105.42	102.96	104.34
7560	NYSE	CCK	Tue, May 31, 2022	106.29	106.30	104.12	104.44
7559	NYSE	CCK	Fri, May 27, 2022	104.90	106.94	104.20	106.93
7558	NYSE	CCK	Thu, May 26, 2022	102.40	104.11	102.40	103.44
7557	NYSE	CCK	Wed, May 25, 2022	99.61	102.42	98.89	101.84
7556	NYSE	CCK	Tue, May 24, 2022	100.69	101.84	98.36	100.09
7555	NYSE	CCK	Mon, May 23, 2022	101.91	102.94	101.30	102.15
7554	NYSE	CCK	Fri, May 20, 2022	102.12	102.40	98.39	101.08
7553	NYSE	CCK	Thu, May 19, 2022	100.42	101.88	99.40	101.05
7552	NYSE	CCK	Wed, May 18, 2022	105.50	105.50	100.64	101.09
7551	NYSE	CCK	Tue, May 17, 2022	107.61	108.17	105.71	106.31
7550	NYSE	CCK	Mon, May 16, 2022	103.77	106.34	103.36	105.38
7549	NYSE	CCK	Fri, May 13, 2022	102.16	104.95	101.79	103.66
7548	NYSE	CCK	Thu, May 12, 2022	100.00	102.95	100.00	101.51
7547	NYSE	CCK	Wed, May 11, 2022	101.15	104.73	100.90	101.26
7546	NYSE	CCK	Tue, May 10, 2022	103.27	104.36	99.36	101.82
7545	NYSE	CCK	Mon, May 9, 2022	103.73	104.56	101.19	101.73
7544	NYSE	CCK	Fri, May 6, 2022	107.58	108.41	104.45	105.50
7543	NYSE	CCK	Thu, May 5, 2022	112.94	113.99	107.38	109.26
7542	NYSE	CCK	Wed, May 4, 2022	111.77	114.74	110.84	114.50
7541	NYSE	CCK	Tue, May 3, 2022	110.16	113.81	110.05	112.13
7540	NYSE	CCK	Mon, May 2, 2022	111.41	111.75	108.48	110.29
7539	NYSE	CCK	Fri, Apr 29, 2022	111.32	113.53	109.93	110.04
7538	NYSE	CCK	Thu, Apr 28, 2022	108.52	111.84	108.10	111.12
7537	NYSE	CCK	Wed, Apr 27, 2022	106.84	109.84	106.31	108.43
7536	NYSE	CCK	Tue, Apr 26, 2022	116.60	117.02	106.27	106.69
7535	NYSE	CCK	Mon, Apr 25, 2022	118.70	119.12	114.60	116.61
7534	NYSE	CCK	Fri, Apr 22, 2022	120.78	121.28	119.00	119.36
7533	NYSE	CCK	Thu, Apr 21, 2022	123.61	124.10	121.15	121.89
7532	NYSE	CCK	Wed, Apr 20, 2022	121.24	123.68	120.88	122.77
7531	NYSE	CCK	Tue, Apr 19, 2022	117.79	120.70	117.02	120.63
7530	NYSE	CCK	Mon, Apr 18, 2022	119.06	120.29	116.96	117.15
7529	NYSE	CCK	Thu, Apr 14, 2022	120.90	120.90	118.89	118.93
7528	NYSE	CCK	Wed, Apr 13, 2022	119.03	120.98	118.63	120.87
7527	NYSE	CCK	Tue, Apr 12, 2022	120.00	121.02	118.41	118.62
7526	NYSE	CCK	Mon, Apr 11, 2022	121.33	122.07	119.64	119.92
7525	NYSE	CCK	Fri, Apr 8, 2022	121.99	123.77	120.80	121.56
7524	NYSE	CCK	Thu, Apr 7, 2022	122.56	122.87	119.00	120.98
7523	NYSE	CCK	Wed, Apr 6, 2022	124.02	125.16	121.53	122.36
7522	NYSE	CCK	Tue, Apr 5, 2022	124.91	126.41	124.46	124.79
7521	NYSE	CCK	Mon, Apr 4, 2022	125.82	126.53	123.57	125.77
7520	NYSE	CCK	Fri, Apr 1, 2022	126.51	126.73	124.38	125.76
7519	NYSE	CCK	Thu, Mar 31, 2022	127.86	128.63	125.05	125.09
7518	NYSE	CCK	Wed, Mar 30, 2022	127.45	128.08	125.98	127.47
7517	NYSE	CCK	Tue, Mar 29, 2022	129.10	129.22	125.99	127.01
7516	NYSE	CCK	Mon, Mar 28, 2022	128.95	129.03	127.14	128.54
7515	NYSE	CCK	Fri, Mar 25, 2022	128.78	130.42	128.11	129.67
7514	NYSE	CCK	Thu, Mar 24, 2022	127.00	129.18	125.61	128.48
7513	NYSE	CCK	Wed, Mar 23, 2022	127.82	128.64	126.20	126.48
7512	NYSE	CCK	Tue, Mar 22, 2022	130.00	130.00	127.50	128.00
7511	NYSE	CCK	Mon, Mar 21, 2022	127.65	129.58	126.38	129.31
7510	NYSE	CCK	Fri, Mar 18, 2022	126.16	128.62	124.04	128.12
7509	NYSE	CCK	Thu, Mar 17, 2022	125.92	127.49	123.62	126.82
7508	NYSE	CCK	Wed, Mar 16, 2022	127.41	128.48	123.87	126.04
7507	NYSE	CCK	Tue, Mar 15, 2022	125.18	127.23	124.48	127.08
7506	NYSE	CCK	Mon, Mar 14, 2022	122.00	125.71	121.56	124.29
7505	NYSE	CCK	Fri, Mar 11, 2022	122.22	123.02	120.85	121.42
7504	NYSE	CCK	Thu, Mar 10, 2022	117.02	121.76	117.02	121.62
7503	NYSE	CCK	Wed, Mar 9, 2022	118.90	120.35	117.71	118.78
7502	NYSE	CCK	Tue, Mar 8, 2022	122.95	124.26	116.16	116.61
7501	NYSE	CCK	Mon, Mar 7, 2022	124.30	127.15	122.10	122.66
7500	NYSE	CCK	Fri, Mar 4, 2022	120.06	124.47	119.43	124.32
7499	NYSE	CCK	Thu, Mar 3, 2022	122.74	124.19	121.55	122.51
7498	NYSE	CCK	Wed, Mar 2, 2022	119.33	123.21	119.02	122.09
7497	NYSE	CCK	Tue, Mar 1, 2022	122.50	124.30	118.79	119.02
7496	NYSE	CCK	Mon, Feb 28, 2022	120.23	122.82	120.04	122.67
7495	NYSE	CCK	Fri, Feb 25, 2022	118.41	123.10	117.50	122.57
7494	NYSE	CCK	Thu, Feb 24, 2022	116.89	118.72	115.82	117.99
7493	NYSE	CCK	Wed, Feb 23, 2022	121.07	123.09	119.95	119.99
7492	NYSE	CCK	Tue, Feb 22, 2022	119.83	122.19	119.43	120.71
7491	NYSE	CCK	Fri, Feb 18, 2022	121.57	123.02	120.62	120.72
7490	NYSE	CCK	Thu, Feb 17, 2022	123.54	124.58	121.24	121.63
7489	NYSE	CCK	Wed, Feb 16, 2022	121.78	124.07	121.07	124.04
7488	NYSE	CCK	Tue, Feb 15, 2022	119.24	122.70	119.24	121.77
7487	NYSE	CCK	Mon, Feb 14, 2022	116.08	118.71	115.45	118.36
7486	NYSE	CCK	Fri, Feb 11, 2022	116.31	118.97	115.16	116.58
7485	NYSE	CCK	Thu, Feb 10, 2022	116.77	118.73	114.62	115.43
7484	NYSE	CCK	Wed, Feb 9, 2022	115.75	117.80	113.30	115.25
7483	NYSE	CCK	Tue, Feb 8, 2022	111.76	114.22	110.81	114.04
7482	NYSE	CCK	Mon, Feb 7, 2022	113.25	114.10	110.94	111.20
7481	NYSE	CCK	Fri, Feb 4, 2022	111.66	114.17	111.22	113.01
7480	NYSE	CCK	Thu, Feb 3, 2022	114.34	114.62	111.97	112.30
7479	NYSE	CCK	Wed, Feb 2, 2022	116.48	116.98	114.49	114.82
7478	NYSE	CCK	Tue, Feb 1, 2022	114.42	116.56	114.25	116.03
7477	NYSE	CCK	Mon, Jan 31, 2022	112.00	114.63	111.67	114.40
7476	NYSE	CCK	Fri, Jan 28, 2022	112.14	112.65	110.46	111.95
7475	NYSE	CCK	Thu, Jan 27, 2022	108.36	114.29	107.98	112.49
7474	NYSE	CCK	Wed, Jan 26, 2022	107.40	109.38	106.37	106.97
7473	NYSE	CCK	Tue, Jan 25, 2022	106.75	107.98	104.32	107.27
7472	NYSE	CCK	Mon, Jan 24, 2022	109.90	111.04	105.86	108.19
7471	NYSE	CCK	Fri, Jan 21, 2022	115.79	116.50	111.73	112.65
7470	NYSE	CCK	Thu, Jan 20, 2022	116.97	118.05	115.51	115.74
7469	NYSE	CCK	Wed, Jan 19, 2022	113.21	116.89	112.11	116.48
7468	NYSE	CCK	Tue, Jan 18, 2022	111.66	113.27	111.30	112.87
7467	NYSE	CCK	Fri, Jan 14, 2022	111.94	113.13	110.44	113.13
7466	NYSE	CCK	Thu, Jan 13, 2022	112.00	113.28	111.54	112.38
7465	NYSE	CCK	Wed, Jan 12, 2022	109.92	111.89	109.08	111.69
7464	NYSE	CCK	Tue, Jan 11, 2022	108.65	109.50	108.45	109.35
7463	NYSE	CCK	Mon, Jan 10, 2022	109.26	109.89	107.77	108.85
7462	NYSE	CCK	Fri, Jan 7, 2022	110.36	110.37	109.49	109.54
7461	NYSE	CCK	Thu, Jan 6, 2022	109.05	110.84	108.98	109.76
7460	NYSE	CCK	Wed, Jan 5, 2022	108.17	111.00	107.42	108.92
7459	NYSE	CCK	Tue, Jan 4, 2022	108.23	110.20	107.92	108.12
7458	NYSE	CCK	Mon, Jan 3, 2022	110.56	110.86	107.96	108.52
7457	NYSE	CCK	Fri, Dec 31, 2021	109.14	111.00	108.91	110.62
7456	NYSE	CCK	Thu, Dec 30, 2021	109.84	110.76	108.27	109.37
7455	NYSE	CCK	Wed, Dec 29, 2021	108.38	109.82	108.23	109.67
7454	NYSE	CCK	Tue, Dec 28, 2021	106.96	108.28	105.92	108.24
7453	NYSE	CCK	Mon, Dec 27, 2021	105.48	106.56	104.98	106.55
7452	NYSE	CCK	Thu, Dec 23, 2021	105.71	106.17	104.72	105.69
7451	NYSE	CCK	Wed, Dec 22, 2021	105.72	106.14	104.95	105.49
7450	NYSE	CCK	Tue, Dec 21, 2021	104.09	106.26	104.09	105.62
7449	NYSE	CCK	Mon, Dec 20, 2021	105.55	105.99	102.03	103.33
7448	NYSE	CCK	Fri, Dec 17, 2021	109.47	109.47	106.64	106.93
7447	NYSE	CCK	Thu, Dec 16, 2021	109.08	109.92	108.41	108.93
7446	NYSE	CCK	Wed, Dec 15, 2021	105.43	108.64	104.85	108.17
7445	NYSE	CCK	Tue, Dec 14, 2021	106.44	107.25	105.20	105.43
7444	NYSE	CCK	Mon, Dec 13, 2021	108.43	108.68	105.75	106.32
7443	NYSE	CCK	Fri, Dec 10, 2021	107.19	109.94	106.02	108.56
7442	NYSE	CCK	Thu, Dec 9, 2021	105.83	107.01	103.77	103.84
7441	NYSE	CCK	Wed, Dec 8, 2021	107.16	107.70	104.94	106.26
7440	NYSE	CCK	Tue, Dec 7, 2021	109.12	109.34	106.89	107.16
7439	NYSE	CCK	Mon, Dec 6, 2021	107.80	109.65	106.81	108.06
7438	NYSE	CCK	Fri, Dec 3, 2021	106.58	108.44	106.13	107.24
7437	NYSE	CCK	Thu, Dec 2, 2021	105.82	108.02	105.73	106.50
7436	NYSE	CCK	Wed, Dec 1, 2021	107.29	109.30	105.50	105.50
7435	NYSE	CCK	Tue, Nov 30, 2021	107.70	107.99	105.64	105.80
7434	NYSE	CCK	Mon, Nov 29, 2021	112.19	112.25	108.37	108.40
7433	NYSE	CCK	Fri, Nov 26, 2021	108.92	113.75	108.48	111.59
7432	NYSE	CCK	Wed, Nov 24, 2021	111.12	111.63	110.31	110.43
7431	NYSE	CCK	Tue, Nov 23, 2021	111.75	112.71	111.02	111.56
7430	NYSE	CCK	Mon, Nov 22, 2021	111.85	113.06	111.58	111.95
7429	NYSE	CCK	Fri, Nov 19, 2021	109.75	111.89	109.44	111.55
7428	NYSE	CCK	Thu, Nov 18, 2021	111.72	112.62	109.48	110.26
7427	NYSE	CCK	Wed, Nov 17, 2021	112.56	112.60	110.05	111.16
7426	NYSE	CCK	Tue, Nov 16, 2021	111.86	113.15	111.69	112.37
7425	NYSE	CCK	Mon, Nov 15, 2021	110.14	112.02	109.94	111.88
7424	NYSE	CCK	Fri, Nov 12, 2021	108.71	110.08	108.09	109.94
7423	NYSE	CCK	Thu, Nov 11, 2021	107.31	108.50	106.40	108.35
7422	NYSE	CCK	Wed, Nov 10, 2021	106.41	108.27	106.41	106.83
7421	NYSE	CCK	Tue, Nov 9, 2021	106.16	107.79	106.13	106.59
7420	NYSE	CCK	Mon, Nov 8, 2021	107.84	107.92	104.71	106.12
7419	NYSE	CCK	Fri, Nov 5, 2021	106.61	107.94	105.99	106.97
7418	NYSE	CCK	Thu, Nov 4, 2021	107.06	107.89	105.09	106.12
7417	NYSE	CCK	Wed, Nov 3, 2021	105.83	107.79	105.83	107.45
7416	NYSE	CCK	Tue, Nov 2, 2021	104.60	107.64	104.51	106.08
7415	NYSE	CCK	Mon, Nov 1, 2021	104.29	104.89	103.43	104.31
7414	NYSE	CCK	Fri, Oct 29, 2021	104.42	105.62	103.82	103.99
7413	NYSE	CCK	Thu, Oct 28, 2021	103.17	105.54	103.08	105.10
7412	NYSE	CCK	Wed, Oct 27, 2021	101.79	105.20	101.07	102.61
7411	NYSE	CCK	Tue, Oct 26, 2021	98.22	103.00	98.20	101.23
7410	NYSE	CCK	Mon, Oct 25, 2021	104.93	105.18	99.62	101.06
7409	NYSE	CCK	Fri, Oct 22, 2021	104.60	106.58	104.37	105.00
7408	NYSE	CCK	Thu, Oct 21, 2021	104.94	105.30	103.88	104.57
7407	NYSE	CCK	Wed, Oct 20, 2021	103.77	105.63	103.77	105.38
7406	NYSE	CCK	Tue, Oct 19, 2021	103.40	104.75	103.02	103.49
7405	NYSE	CCK	Mon, Oct 18, 2021	103.02	103.49	102.54	102.82
7404	NYSE	CCK	Fri, Oct 15, 2021	105.26	105.53	103.63	103.77
7403	NYSE	CCK	Thu, Oct 14, 2021	102.07	104.82	101.44	104.64
7402	NYSE	CCK	Wed, Oct 13, 2021	102.00	102.54	101.04	102.21
7401	NYSE	CCK	Tue, Oct 12, 2021	102.73	102.95	101.00	101.07
7400	NYSE	CCK	Mon, Oct 11, 2021	103.80	104.60	102.57	102.67
7399	NYSE	CCK	Fri, Oct 8, 2021	104.43	104.75	103.31	103.64
7398	NYSE	CCK	Thu, Oct 7, 2021	103.73	105.10	103.70	104.15
7397	NYSE	CCK	Wed, Oct 6, 2021	101.91	103.16	101.05	103.07
7396	NYSE	CCK	Tue, Oct 5, 2021	100.61	102.49	100.17	101.73
7395	NYSE	CCK	Mon, Oct 4, 2021	99.66	100.87	99.55	100.46
7394	NYSE	CCK	Fri, Oct 1, 2021	100.54	100.90	99.43	100.08
7393	NYSE	CCK	Thu, Sep 30, 2021	101.02	102.50	100.73	100.78
7392	NYSE	CCK	Wed, Sep 29, 2021	100.53	101.92	100.09	100.98
7391	NYSE	CCK	Tue, Sep 28, 2021	102.08	102.25	100.34	100.50
7390	NYSE	CCK	Mon, Sep 27, 2021	103.87	104.68	102.27	102.62
7389	NYSE	CCK	Fri, Sep 24, 2021	105.80	106.13	104.32	104.37
7388	NYSE	CCK	Thu, Sep 23, 2021	105.77	106.97	105.75	106.22
7387	NYSE	CCK	Wed, Sep 22, 2021	104.05	105.55	103.54	105.06
7386	NYSE	CCK	Tue, Sep 21, 2021	105.80	106.34	103.82	104.04
7385	NYSE	CCK	Mon, Sep 20, 2021	105.13	106.09	104.27	105.47
7384	NYSE	CCK	Fri, Sep 17, 2021	107.76	108.14	104.95	105.85
7383	NYSE	CCK	Thu, Sep 16, 2021	108.57	108.57	106.74	108.00
7382	NYSE	CCK	Wed, Sep 15, 2021	105.67	109.31	105.29	108.78
7381	NYSE	CCK	Tue, Sep 14, 2021	106.03	106.51	104.89	105.59
7380	NYSE	CCK	Mon, Sep 13, 2021	106.60	106.79	104.39	104.99
7379	NYSE	CCK	Fri, Sep 10, 2021	106.89	107.21	106.09	106.15
7378	NYSE	CCK	Thu, Sep 9, 2021	108.51	108.67	106.35	106.44
7377	NYSE	CCK	Wed, Sep 8, 2021	110.20	110.35	109.51	109.69
7376	NYSE	CCK	Tue, Sep 7, 2021	111.25	111.64	109.50	110.33
7375	NYSE	CCK	Fri, Sep 3, 2021	111.62	112.14	111.40	111.80
7374	NYSE	CCK	Thu, Sep 2, 2021	110.43	111.79	110.04	111.73
7373	NYSE	CCK	Wed, Sep 1, 2021	109.47	110.57	108.86	109.86
7372	NYSE	CCK	Tue, Aug 31, 2021	110.12	110.73	109.33	109.79
7371	NYSE	CCK	Mon, Aug 30, 2021	109.55	110.60	109.09	109.97
7370	NYSE	CCK	Fri, Aug 27, 2021	109.50	110.28	109.14	109.28
7369	NYSE	CCK	Thu, Aug 26, 2021	110.75	110.75	109.34	109.50
7368	NYSE	CCK	Wed, Aug 25, 2021	108.97	111.11	108.78	110.84
7367	NYSE	CCK	Tue, Aug 24, 2021	108.53	109.36	108.32	109.19
7366	NYSE	CCK	Mon, Aug 23, 2021	108.68	109.01	107.91	108.35
7365	NYSE	CCK	Fri, Aug 20, 2021	106.80	108.92	106.72	108.72
7364	NYSE	CCK	Thu, Aug 19, 2021	106.77	108.23	106.40	106.81
7363	NYSE	CCK	Wed, Aug 18, 2021	106.24	107.97	106.07	107.56
7362	NYSE	CCK	Tue, Aug 17, 2021	106.63	107.20	105.97	106.82
7361	NYSE	CCK	Mon, Aug 16, 2021	108.01	108.08	106.81	107.35
7360	NYSE	CCK	Fri, Aug 13, 2021	108.42	108.57	107.53	108.27
7359	NYSE	CCK	Thu, Aug 12, 2021	107.99	108.45	107.03	108.16
7358	NYSE	CCK	Wed, Aug 11, 2021	106.13	107.96	105.50	107.50
7357	NYSE	CCK	Tue, Aug 10, 2021	103.21	106.02	103.20	105.77
7356	NYSE	CCK	Mon, Aug 9, 2021	101.02	103.64	100.81	103.17
7355	NYSE	CCK	Fri, Aug 6, 2021	100.12	101.74	100.12	101.23
7354	NYSE	CCK	Thu, Aug 5, 2021	98.04	100.17	97.76	100.14
7353	NYSE	CCK	Wed, Aug 4, 2021	98.95	99.56	97.20	97.44
7352	NYSE	CCK	Tue, Aug 3, 2021	99.75	99.84	98.70	99.41
7351	NYSE	CCK	Mon, Aug 2, 2021	99.87	100.66	99.52	99.85
7350	NYSE	CCK	Fri, Jul 30, 2021	99.96	100.70	99.58	99.76
7349	NYSE	CCK	Thu, Jul 29, 2021	100.61	101.22	99.67	99.88
7348	NYSE	CCK	Wed, Jul 28, 2021	100.00	100.66	99.47	99.87
7347	NYSE	CCK	Tue, Jul 27, 2021	99.52	100.40	98.61	99.54
7346	NYSE	CCK	Mon, Jul 26, 2021	97.27	99.95	97.23	99.74
7345	NYSE	CCK	Fri, Jul 23, 2021	99.59	99.59	95.27	97.29
7344	NYSE	CCK	Thu, Jul 22, 2021	101.79	101.79	99.68	100.03
7343	NYSE	CCK	Wed, Jul 21, 2021	103.41	104.19	101.64	101.78
7342	NYSE	CCK	Tue, Jul 20, 2021	101.98	105.09	101.98	102.74
7341	NYSE	CCK	Mon, Jul 19, 2021	103.36	103.36	100.80	101.34
7340	NYSE	CCK	Fri, Jul 16, 2021	104.78	105.77	103.55	103.80
7339	NYSE	CCK	Thu, Jul 15, 2021	104.82	105.01	103.60	104.57
7338	NYSE	CCK	Wed, Jul 14, 2021	105.82	106.26	104.84	105.31
7337	NYSE	CCK	Tue, Jul 13, 2021	105.61	106.33	105.38	105.61
7336	NYSE	CCK	Mon, Jul 12, 2021	104.86	106.27	104.71	105.83
7335	NYSE	CCK	Fri, Jul 9, 2021	105.29	105.68	104.78	105.57
7334	NYSE	CCK	Thu, Jul 8, 2021	102.73	105.35	102.17	104.72
7333	NYSE	CCK	Wed, Jul 7, 2021	102.28	104.20	102.28	103.79
7332	NYSE	CCK	Tue, Jul 6, 2021	103.38	103.41	101.93	102.32
7331	NYSE	CCK	Fri, Jul 2, 2021	103.74	103.74	102.56	102.99
7330	NYSE	CCK	Thu, Jul 1, 2021	102.61	104.03	102.61	103.49
7329	NYSE	CCK	Wed, Jun 30, 2021	101.99	102.94	101.88	102.21
7328	NYSE	CCK	Tue, Jun 29, 2021	101.90	102.64	101.83	102.15
7327	NYSE	CCK	Mon, Jun 28, 2021	102.30	102.46	101.55	102.02
7326	NYSE	CCK	Fri, Jun 25, 2021	100.88	103.15	100.73	102.30
7325	NYSE	CCK	Thu, Jun 24, 2021	99.31	100.69	99.12	100.36
7324	NYSE	CCK	Wed, Jun 23, 2021	100.60	100.60	99.05	99.08
7323	NYSE	CCK	Tue, Jun 22, 2021	99.59	100.94	99.49	100.41
7322	NYSE	CCK	Mon, Jun 21, 2021	99.48	100.14	98.68	99.75
7321	NYSE	CCK	Fri, Jun 18, 2021	98.29	99.47	98.04	98.44
7320	NYSE	CCK	Thu, Jun 17, 2021	101.39	101.40	98.83	99.65
7319	NYSE	CCK	Wed, Jun 16, 2021	101.24	102.44	100.71	101.56
7318	NYSE	CCK	Tue, Jun 15, 2021	99.94	101.53	99.74	101.29
7317	NYSE	CCK	Mon, Jun 14, 2021	101.06	101.35	99.80	100.11
7316	NYSE	CCK	Fri, Jun 11, 2021	101.54	101.54	100.42	101.30
7315	NYSE	CCK	Thu, Jun 10, 2021	99.75	100.62	99.06	100.34
7314	NYSE	CCK	Wed, Jun 9, 2021	99.46	100.08	99.14	99.69
7313	NYSE	CCK	Tue, Jun 8, 2021	99.79	100.24	98.91	99.28
7312	NYSE	CCK	Mon, Jun 7, 2021	100.06	100.50	98.99	99.59
7311	NYSE	CCK	Fri, Jun 4, 2021	100.81	101.09	99.42	100.44
7310	NYSE	CCK	Thu, Jun 3, 2021	100.24	101.20	99.25	100.60
7309	NYSE	CCK	Wed, Jun 2, 2021	103.50	103.50	100.03	100.67
7308	NYSE	CCK	Tue, Jun 1, 2021	103.83	104.36	102.56	103.17
7307	NYSE	CCK	Fri, May 28, 2021	103.02	103.65	102.68	103.24
7306	NYSE	CCK	Thu, May 27, 2021	102.98	104.58	102.41	102.66
7305	NYSE	CCK	Wed, May 26, 2021	104.16	105.79	101.15	102.11
7304	NYSE	CCK	Tue, May 25, 2021	111.32	111.36	107.76	108.08
7303	NYSE	CCK	Mon, May 24, 2021	110.72	110.91	109.87	110.73
7302	NYSE	CCK	Fri, May 21, 2021	111.47	111.56	109.91	110.26
7301	NYSE	CCK	Thu, May 20, 2021	109.84	111.57	109.84	111.05
7300	NYSE	CCK	Wed, May 19, 2021	108.28	109.40	107.54	108.76
7299	NYSE	CCK	Tue, May 18, 2021	111.33	111.33	109.14	109.18
7298	NYSE	CCK	Mon, May 17, 2021	111.46	112.13	110.72	111.38
7297	NYSE	CCK	Fri, May 14, 2021	111.14	112.14	111.00	111.69
7296	NYSE	CCK	Thu, May 13, 2021	109.47	111.03	109.07	110.88
7295	NYSE	CCK	Wed, May 12, 2021	111.55	111.96	108.63	108.81
7294	NYSE	CCK	Tue, May 11, 2021	111.82	113.01	111.36	112.39
7293	NYSE	CCK	Mon, May 10, 2021	114.31	114.34	112.37	112.61
7292	NYSE	CCK	Fri, May 7, 2021	112.44	114.55	112.08	113.54
7291	NYSE	CCK	Thu, May 6, 2021	111.12	112.84	110.56	112.71
7290	NYSE	CCK	Wed, May 5, 2021	111.02	111.18	109.53	110.76
7289	NYSE	CCK	Tue, May 4, 2021	110.28	111.25	110.05	110.88
7288	NYSE	CCK	Mon, May 3, 2021	110.34	111.12	110.03	110.44
7287	NYSE	CCK	Fri, Apr 30, 2021	108.26	109.90	108.15	109.80
7286	NYSE	CCK	Thu, Apr 29, 2021	108.88	109.58	108.00	108.22
7285	NYSE	CCK	Wed, Apr 28, 2021	109.94	110.13	107.77	108.08
7284	NYSE	CCK	Tue, Apr 27, 2021	109.09	109.94	108.73	109.80
7283	NYSE	CCK	Mon, Apr 26, 2021	110.07	110.55	109.22	109.80
7282	NYSE	CCK	Fri, Apr 23, 2021	107.80	109.70	107.11	109.61
7281	NYSE	CCK	Thu, Apr 22, 2021	107.70	108.71	106.86	107.17
7280	NYSE	CCK	Wed, Apr 21, 2021	107.19	108.50	107.09	107.81
7279	NYSE	CCK	Tue, Apr 20, 2021	109.26	111.67	106.95	107.88
7278	NYSE	CCK	Mon, Apr 19, 2021	109.65	109.65	108.40	108.77
7277	NYSE	CCK	Fri, Apr 16, 2021	109.20	110.19	108.40	109.09
7276	NYSE	CCK	Thu, Apr 15, 2021	107.55	108.66	106.90	108.40
7275	NYSE	CCK	Wed, Apr 14, 2021	106.26	106.76	106.00	106.55
7274	NYSE	CCK	Tue, Apr 13, 2021	105.25	106.55	104.53	106.43
7273	NYSE	CCK	Mon, Apr 12, 2021	103.95	106.30	103.95	105.54
7272	NYSE	CCK	Fri, Apr 9, 2021	105.00	105.49	103.60	104.87
7271	NYSE	CCK	Thu, Apr 8, 2021	101.03	102.01	100.09	101.99
7270	NYSE	CCK	Wed, Apr 7, 2021	103.03	103.31	100.94	100.95
7269	NYSE	CCK	Tue, Apr 6, 2021	101.28	103.13	100.65	102.89
7268	NYSE	CCK	Mon, Apr 5, 2021	101.38	102.08	100.47	101.71
7267	NYSE	CCK	Thu, Apr 1, 2021	97.99	100.45	97.13	100.38
7266	NYSE	CCK	Wed, Mar 31, 2021	97.01	98.06	96.26	97.04
7265	NYSE	CCK	Tue, Mar 30, 2021	98.15	98.27	96.74	97.05
7264	NYSE	CCK	Mon, Mar 29, 2021	97.47	99.03	96.87	98.55
7263	NYSE	CCK	Fri, Mar 26, 2021	98.43	98.50	96.00	97.98
7262	NYSE	CCK	Thu, Mar 25, 2021	96.98	98.10	95.87	97.72
7261	NYSE	CCK	Wed, Mar 24, 2021	97.10	98.59	96.94	97.03
7260	NYSE	CCK	Tue, Mar 23, 2021	97.57	99.65	95.86	96.57
7259	NYSE	CCK	Mon, Mar 22, 2021	96.23	98.63	95.35	98.13
7258	NYSE	CCK	Fri, Mar 19, 2021	96.01	97.25	95.63	96.48
7257	NYSE	CCK	Thu, Mar 18, 2021	96.78	98.05	96.12	96.14
7256	NYSE	CCK	Wed, Mar 17, 2021	96.85	97.70	96.53	96.93
7255	NYSE	CCK	Tue, Mar 16, 2021	97.36	97.60	96.23	97.00
7254	NYSE	CCK	Mon, Mar 15, 2021	96.35	97.14	95.26	97.01
7253	NYSE	CCK	Fri, Mar 12, 2021	97.43	97.63	95.91	96.00
7252	NYSE	CCK	Thu, Mar 11, 2021	98.23	98.86	97.07	97.34
7251	NYSE	CCK	Wed, Mar 10, 2021	98.50	99.17	97.53	98.02
7250	NYSE	CCK	Tue, Mar 9, 2021	96.84	98.57	96.02	97.49
7249	NYSE	CCK	Mon, Mar 8, 2021	97.10	98.53	96.09	96.29
7248	NYSE	CCK	Fri, Mar 5, 2021	97.13	97.28	94.11	96.84
7247	NYSE	CCK	Thu, Mar 4, 2021	97.04	98.76	95.00	96.17
7246	NYSE	CCK	Wed, Mar 3, 2021	98.65	99.05	97.57	97.57
7245	NYSE	CCK	Tue, Mar 2, 2021	98.56	99.79	97.84	98.66
7244	NYSE	CCK	Mon, Mar 1, 2021	96.72	99.59	96.72	98.37
7243	NYSE	CCK	Fri, Feb 26, 2021	97.28	97.92	95.36	95.56
7242	NYSE	CCK	Thu, Feb 25, 2021	98.66	99.38	96.43	96.45
7241	NYSE	CCK	Wed, Feb 24, 2021	97.83	99.73	97.13	99.09
7240	NYSE	CCK	Tue, Feb 23, 2021	99.49	99.90	96.55	97.85
7239	NYSE	CCK	Mon, Feb 22, 2021	101.65	101.65	99.64	100.16
7238	NYSE	CCK	Fri, Feb 19, 2021	99.45	101.27	99.25	101.01
7237	NYSE	CCK	Thu, Feb 18, 2021	98.34	99.64	98.11	99.07
7236	NYSE	CCK	Wed, Feb 17, 2021	99.33	99.42	98.11	98.99
7235	NYSE	CCK	Tue, Feb 16, 2021	98.80	99.87	98.26	99.49
7234	NYSE	CCK	Fri, Feb 12, 2021	96.84	99.45	96.80	98.96
7233	NYSE	CCK	Thu, Feb 11, 2021	98.48	99.75	95.32	96.70
7232	NYSE	CCK	Wed, Feb 10, 2021	98.86	101.95	96.72	98.05
7231	NYSE	CCK	Tue, Feb 9, 2021	93.47	93.99	92.41	92.73
7230	NYSE	CCK	Mon, Feb 8, 2021	93.11	94.20	92.72	93.69
7229	NYSE	CCK	Fri, Feb 5, 2021	91.70	92.97	90.99	92.75
7228	NYSE	CCK	Thu, Feb 4, 2021	92.11	92.14	90.32	90.86
7227	NYSE	CCK	Wed, Feb 3, 2021	92.69	93.12	91.49	91.78
7226	NYSE	CCK	Tue, Feb 2, 2021	92.75	93.86	92.44	92.61
7225	NYSE	CCK	Mon, Feb 1, 2021	91.24	91.92	89.07	91.82
7224	NYSE	CCK	Fri, Jan 29, 2021	89.33	90.63	88.23	90.15
7223	NYSE	CCK	Thu, Jan 28, 2021	87.14	90.81	87.08	90.28
7222	NYSE	CCK	Wed, Jan 27, 2021	91.75	91.75	85.65	86.00
7221	NYSE	CCK	Tue, Jan 26, 2021	93.48	94.32	92.73	93.23
7220	NYSE	CCK	Mon, Jan 25, 2021	92.90	93.45	89.27	92.99
7219	NYSE	CCK	Fri, Jan 22, 2021	94.25	94.29	90.86	93.74
7218	NYSE	CCK	Thu, Jan 21, 2021	95.62	95.65	94.35	94.58
7217	NYSE	CCK	Wed, Jan 20, 2021	94.33	96.23	92.56	95.72
7216	NYSE	CCK	Tue, Jan 19, 2021	95.81	96.29	93.60	93.78
7215	NYSE	CCK	Fri, Jan 15, 2021	95.20	96.27	93.87	95.20
7214	NYSE	CCK	Thu, Jan 14, 2021	98.37	98.66	95.51	95.75
7213	NYSE	CCK	Wed, Jan 13, 2021	98.70	99.09	97.48	98.39
7212	NYSE	CCK	Tue, Jan 12, 2021	99.76	99.99	98.40	98.78
7211	NYSE	CCK	Mon, Jan 11, 2021	98.62	100.51	98.50	100.04
7210	NYSE	CCK	Fri, Jan 8, 2021	101.30	101.40	98.10	99.65
7209	NYSE	CCK	Thu, Jan 7, 2021	101.37	101.37	99.49	100.77
7208	NYSE	CCK	Wed, Jan 6, 2021	98.05	101.14	97.99	100.25
7207	NYSE	CCK	Tue, Jan 5, 2021	97.33	98.42	96.72	97.44
7206	NYSE	CCK	Mon, Jan 4, 2021	100.32	100.85	97.06	97.27
7205	NYSE	CCK	Thu, Dec 31, 2020	99.40	100.58	98.52	100.20
7204	NYSE	CCK	Wed, Dec 30, 2020	99.00	100.42	98.16	99.84
7203	NYSE	CCK	Tue, Dec 29, 2020	97.99	99.00	97.75	98.18
7202	NYSE	CCK	Mon, Dec 28, 2020	98.96	99.51	97.31	97.66
7201	NYSE	CCK	Thu, Dec 24, 2020	97.25	98.85	97.20	98.60
7200	NYSE	CCK	Wed, Dec 23, 2020	97.36	97.87	96.63	96.96
7199	NYSE	CCK	Tue, Dec 22, 2020	97.39	98.20	97.17	97.35
7198	NYSE	CCK	Mon, Dec 21, 2020	95.33	98.16	94.59	97.69
7197	NYSE	CCK	Fri, Dec 18, 2020	98.30	98.59	96.00	96.29
7196	NYSE	CCK	Thu, Dec 17, 2020	98.00	98.42	97.05	98.08
7195	NYSE	CCK	Wed, Dec 16, 2020	98.66	98.84	97.00	97.29
7194	NYSE	CCK	Tue, Dec 15, 2020	96.73	98.86	96.48	98.38
7193	NYSE	CCK	Mon, Dec 14, 2020	97.64	97.79	94.95	95.19
7192	NYSE	CCK	Fri, Dec 11, 2020	96.48	97.22	95.98	96.80
7191	NYSE	CCK	Thu, Dec 10, 2020	96.70	97.77	96.56	97.34
7190	NYSE	CCK	Wed, Dec 9, 2020	98.75	99.19	95.74	97.10
7189	NYSE	CCK	Tue, Dec 8, 2020	97.74	98.77	97.50	98.24
7188	NYSE	CCK	Mon, Dec 7, 2020	97.97	98.76	97.77	98.26
7187	NYSE	CCK	Fri, Dec 4, 2020	97.05	98.50	97.05	98.25
7186	NYSE	CCK	Thu, Dec 3, 2020	96.31	97.72	96.09	96.61
7185	NYSE	CCK	Wed, Dec 2, 2020	97.61	97.81	95.67	96.70
7184	NYSE	CCK	Tue, Dec 1, 2020	95.88	99.43	94.86	98.32
7183	NYSE	CCK	Mon, Nov 30, 2020	95.55	95.89	93.93	94.25
7182	NYSE	CCK	Fri, Nov 27, 2020	95.71	96.35	94.47	95.56
7181	NYSE	CCK	Wed, Nov 25, 2020	96.67	97.12	95.10	95.81
7180	NYSE	CCK	Tue, Nov 24, 2020	96.70	98.00	96.25	96.76
7179	NYSE	CCK	Mon, Nov 23, 2020	97.00	98.35	95.56	95.77
7178	NYSE	CCK	Fri, Nov 20, 2020	96.45	97.04	95.38	96.28
7177	NYSE	CCK	Thu, Nov 19, 2020	95.26	96.68	94.77	96.23
7176	NYSE	CCK	Wed, Nov 18, 2020	95.97	97.08	95.39	95.65
7175	NYSE	CCK	Tue, Nov 17, 2020	94.97	95.85	94.62	95.59
7174	NYSE	CCK	Mon, Nov 16, 2020	96.13	96.55	94.46	95.31
7173	NYSE	CCK	Fri, Nov 13, 2020	94.54	95.44	94.09	95.11
7172	NYSE	CCK	Thu, Nov 12, 2020	94.07	94.13	92.26	93.89
7171	NYSE	CCK	Wed, Nov 11, 2020	94.84	94.84	93.06	94.34
7170	NYSE	CCK	Tue, Nov 10, 2020	91.19	94.86	90.66	94.18
7169	NYSE	CCK	Mon, Nov 9, 2020	97.95	99.86	90.98	91.35
7168	NYSE	CCK	Fri, Nov 6, 2020	95.53	96.37	94.31	95.13
7167	NYSE	CCK	Thu, Nov 5, 2020	95.00	96.96	94.57	95.37
7166	NYSE	CCK	Wed, Nov 4, 2020	92.59	95.36	90.71	93.57
7165	NYSE	CCK	Tue, Nov 3, 2020	90.41	92.50	90.00	92.26
7164	NYSE	CCK	Mon, Nov 2, 2020	87.07	89.80	87.06	89.56
7163	NYSE	CCK	Fri, Oct 30, 2020	86.86	87.71	84.78	85.80
7162	NYSE	CCK	Thu, Oct 29, 2020	85.58	88.36	85.58	87.21
7161	NYSE	CCK	Wed, Oct 28, 2020	86.04	87.23	84.90	85.73
7160	NYSE	CCK	Tue, Oct 27, 2020	87.94	89.54	87.02	87.86
7159	NYSE	CCK	Mon, Oct 26, 2020	89.46	89.96	87.09	88.20
7158	NYSE	CCK	Fri, Oct 23, 2020	92.35	93.27	90.04	90.38
7157	NYSE	CCK	Thu, Oct 22, 2020	90.25	92.09	88.77	91.44
7156	NYSE	CCK	Wed, Oct 21, 2020	87.95	90.88	87.05	90.18
7155	NYSE	CCK	Tue, Oct 20, 2020	87.58	90.22	86.47	87.00
7154	NYSE	CCK	Mon, Oct 19, 2020	83.83	84.20	81.75	82.16
7153	NYSE	CCK	Fri, Oct 16, 2020	83.26	84.34	82.85	83.26
7152	NYSE	CCK	Thu, Oct 15, 2020	80.68	82.80	79.90	82.45
7151	NYSE	CCK	Wed, Oct 14, 2020	82.24	82.88	81.83	81.90
7150	NYSE	CCK	Tue, Oct 13, 2020	81.48	82.17	80.74	81.81
7149	NYSE	CCK	Mon, Oct 12, 2020	82.28	82.39	81.49	81.70
7148	NYSE	CCK	Fri, Oct 9, 2020	82.50	83.12	81.55	81.65
7147	NYSE	CCK	Thu, Oct 8, 2020	80.61	82.29	80.25	82.20
7146	NYSE	CCK	Wed, Oct 7, 2020	79.33	80.35	78.94	80.04
7145	NYSE	CCK	Tue, Oct 6, 2020	78.64	79.20	77.96	78.08
7144	NYSE	CCK	Mon, Oct 5, 2020	77.39	79.33	77.39	78.64
7143	NYSE	CCK	Fri, Oct 2, 2020	74.63	77.32	74.24	76.71
7142	NYSE	CCK	Thu, Oct 1, 2020	77.22	78.01	75.79	75.98
7141	NYSE	CCK	Wed, Sep 30, 2020	76.72	77.53	76.28	76.86
7140	NYSE	CCK	Tue, Sep 29, 2020	76.61	76.85	75.66	76.36
7139	NYSE	CCK	Mon, Sep 28, 2020	75.81	77.12	75.53	76.36
7138	NYSE	CCK	Fri, Sep 25, 2020	73.34	75.36	72.84	74.81
7137	NYSE	CCK	Thu, Sep 24, 2020	72.72	74.96	72.12	73.84
7136	NYSE	CCK	Wed, Sep 23, 2020	74.49	75.30	73.00	73.15
7135	NYSE	CCK	Tue, Sep 22, 2020	73.22	74.54	73.22	74.25
7134	NYSE	CCK	Mon, Sep 21, 2020	73.71	73.91	71.92	73.16
7133	NYSE	CCK	Fri, Sep 18, 2020	76.36	76.36	74.35	75.23
7132	NYSE	CCK	Thu, Sep 17, 2020	75.51	76.37	74.05	76.16
7131	NYSE	CCK	Wed, Sep 16, 2020	76.82	77.77	75.88	76.51
7130	NYSE	CCK	Tue, Sep 15, 2020	76.15	77.08	75.61	75.74
7129	NYSE	CCK	Mon, Sep 14, 2020	76.23	76.49	75.49	75.74
7128	NYSE	CCK	Fri, Sep 11, 2020	74.93	75.68	74.43	75.54
7127	NYSE	CCK	Thu, Sep 10, 2020	75.70	76.48	74.21	74.56
7126	NYSE	CCK	Wed, Sep 9, 2020	75.01	75.75	74.47	75.50
7125	NYSE	CCK	Tue, Sep 8, 2020	76.49	76.49	74.28	74.41
7124	NYSE	CCK	Fri, Sep 4, 2020	78.87	78.87	75.50	77.35
7123	NYSE	CCK	Thu, Sep 3, 2020	80.00	80.04	76.88	78.11
7122	NYSE	CCK	Wed, Sep 2, 2020	78.65	80.54	78.20	80.19
7121	NYSE	CCK	Tue, Sep 1, 2020	76.93	78.78	76.31	78.38
7120	NYSE	CCK	Mon, Aug 31, 2020	77.30	77.48	76.68	76.85
7119	NYSE	CCK	Fri, Aug 28, 2020	76.96	77.49	76.12	77.19
7118	NYSE	CCK	Thu, Aug 27, 2020	77.07	78.02	76.94	76.97
7117	NYSE	CCK	Wed, Aug 26, 2020	75.38	77.30	74.78	76.95
7116	NYSE	CCK	Tue, Aug 25, 2020	75.50	75.57	74.66	75.31
7115	NYSE	CCK	Mon, Aug 24, 2020	75.48	75.97	75.08	75.43
7114	NYSE	CCK	Fri, Aug 21, 2020	73.83	75.12	73.70	74.97
7113	NYSE	CCK	Thu, Aug 20, 2020	73.97	74.76	73.60	74.36
7112	NYSE	CCK	Wed, Aug 19, 2020	75.65	76.07	74.43	74.48
7111	NYSE	CCK	Tue, Aug 18, 2020	76.20	76.47	75.24	75.44
7110	NYSE	CCK	Mon, Aug 17, 2020	76.62	77.09	76.12	76.28
7109	NYSE	CCK	Fri, Aug 14, 2020	75.88	77.18	75.88	76.36
7108	NYSE	CCK	Thu, Aug 13, 2020	74.83	76.87	74.81	76.83
7107	NYSE	CCK	Wed, Aug 12, 2020	74.12	75.45	73.96	75.15
7106	NYSE	CCK	Tue, Aug 11, 2020	74.45	74.99	73.47	73.55
7105	NYSE	CCK	Mon, Aug 10, 2020	74.06	74.55	73.63	73.82
7104	NYSE	CCK	Fri, Aug 7, 2020	73.15	74.15	72.88	74.15
7103	NYSE	CCK	Thu, Aug 6, 2020	73.11	73.74	72.35	73.56
7102	NYSE	CCK	Wed, Aug 5, 2020	72.94	74.04	72.94	73.14
7101	NYSE	CCK	Tue, Aug 4, 2020	72.50	73.40	72.08	72.62
7100	NYSE	CCK	Mon, Aug 3, 2020	72.00	72.81	71.16	72.57
7099	NYSE	CCK	Fri, Jul 31, 2020	71.88	72.11	70.51	71.58
7098	NYSE	CCK	Thu, Jul 30, 2020	71.54	72.07	70.83	72.00
7097	NYSE	CCK	Wed, Jul 29, 2020	71.46	72.76	71.10	72.35
7096	NYSE	CCK	Tue, Jul 28, 2020	72.18	72.48	70.80	70.89
7095	NYSE	CCK	Mon, Jul 27, 2020	70.69	72.57	70.23	72.42
7094	NYSE	CCK	Fri, Jul 24, 2020	70.88	71.14	70.18	70.70
7093	NYSE	CCK	Thu, Jul 23, 2020	70.77	71.99	70.48	70.88
7092	NYSE	CCK	Wed, Jul 22, 2020	71.95	72.00	70.10	70.75
7091	NYSE	CCK	Tue, Jul 21, 2020	71.82	71.94	68.00	70.69
7090	NYSE	CCK	Mon, Jul 20, 2020	68.05	70.04	68.05	69.62
7089	NYSE	CCK	Fri, Jul 17, 2020	67.40	68.63	67.22	68.26
7088	NYSE	CCK	Thu, Jul 16, 2020	67.40	67.61	66.42	67.07
7087	NYSE	CCK	Wed, Jul 15, 2020	69.73	70.31	64.92	67.10
7086	NYSE	CCK	Tue, Jul 14, 2020	66.34	68.81	66.10	68.76
7085	NYSE	CCK	Mon, Jul 13, 2020	67.96	68.36	66.15	66.32
7084	NYSE	CCK	Fri, Jul 10, 2020	65.19	67.37	65.19	67.34
7083	NYSE	CCK	Thu, Jul 9, 2020	66.94	67.03	64.70	65.29
7082	NYSE	CCK	Wed, Jul 8, 2020	66.74	67.44	65.78	66.70
7081	NYSE	CCK	Tue, Jul 7, 2020	66.38	66.95	65.65	66.52
7080	NYSE	CCK	Mon, Jul 6, 2020	68.21	68.46	66.38	66.78
7079	NYSE	CCK	Thu, Jul 2, 2020	66.30	67.32	65.77	66.92
7078	NYSE	CCK	Wed, Jul 1, 2020	65.33	65.88	64.91	65.48
7077	NYSE	CCK	Tue, Jun 30, 2020	64.69	65.62	64.39	65.13
7076	NYSE	CCK	Mon, Jun 29, 2020	64.21	65.42	63.76	64.95
7075	NYSE	CCK	Fri, Jun 26, 2020	62.80	63.97	61.56	63.70
7074	NYSE	CCK	Thu, Jun 25, 2020	61.81	62.93	61.00	62.93
7073	NYSE	CCK	Wed, Jun 24, 2020	64.39	64.39	62.25	62.29
7072	NYSE	CCK	Tue, Jun 23, 2020	66.32	66.37	64.91	64.94
7071	NYSE	CCK	Mon, Jun 22, 2020	65.53	65.68	64.23	65.47
7070	NYSE	CCK	Fri, Jun 19, 2020	66.68	66.89	65.12	65.67
7069	NYSE	CCK	Thu, Jun 18, 2020	65.22	66.30	65.04	65.56
7068	NYSE	CCK	Wed, Jun 17, 2020	67.31	67.64	65.64	65.80
7067	NYSE	CCK	Tue, Jun 16, 2020	68.50	68.74	66.53	67.08
7066	NYSE	CCK	Mon, Jun 15, 2020	63.48	66.51	62.51	65.92
7065	NYSE	CCK	Fri, Jun 12, 2020	65.38	65.92	63.59	65.23
7064	NYSE	CCK	Thu, Jun 11, 2020	65.54	66.26	63.00	63.02
7063	NYSE	CCK	Wed, Jun 10, 2020	68.21	68.23	66.44	66.99
7062	NYSE	CCK	Tue, Jun 9, 2020	69.70	69.73	68.20	68.23
7061	NYSE	CCK	Mon, Jun 8, 2020	70.09	71.19	69.94	70.81
7060	NYSE	CCK	Fri, Jun 5, 2020	71.37	72.12	69.87	69.91
7059	NYSE	CCK	Thu, Jun 4, 2020	68.16	69.53	67.78	69.52
7058	NYSE	CCK	Wed, Jun 3, 2020	68.26	69.39	67.98	68.53
7057	NYSE	CCK	Tue, Jun 2, 2020	67.00	67.73	66.28	67.34
7056	NYSE	CCK	Mon, Jun 1, 2020	65.35	66.94	65.03	66.76
7055	NYSE	CCK	Fri, May 29, 2020	66.15	66.53	64.22	65.43
7054	NYSE	CCK	Thu, May 28, 2020	66.75	67.22	66.12	66.48
7053	NYSE	CCK	Wed, May 27, 2020	65.94	66.55	64.74	66.10
7052	NYSE	CCK	Tue, May 26, 2020	63.87	65.46	63.66	64.84
7051	NYSE	CCK	Fri, May 22, 2020	61.97	62.52	61.25	62.08
7050	NYSE	CCK	Thu, May 21, 2020	63.22	63.70	61.95	62.12
7049	NYSE	CCK	Wed, May 20, 2020	63.36	63.90	62.68	62.94
7048	NYSE	CCK	Tue, May 19, 2020	62.39	63.62	61.99	62.61
7047	NYSE	CCK	Mon, May 18, 2020	61.60	63.18	61.11	62.70
7046	NYSE	CCK	Fri, May 15, 2020	59.19	59.79	58.10	59.38
7045	NYSE	CCK	Thu, May 14, 2020	56.39	60.23	55.85	60.12
7044	NYSE	CCK	Wed, May 13, 2020	59.11	59.16	56.20	57.25
7043	NYSE	CCK	Tue, May 12, 2020	60.92	61.37	59.42	59.42
7042	NYSE	CCK	Mon, May 11, 2020	62.23	62.59	60.72	60.73
7041	NYSE	CCK	Fri, May 8, 2020	63.38	64.21	62.59	63.07
7040	NYSE	CCK	Thu, May 7, 2020	62.04	64.07	61.53	62.46
7039	NYSE	CCK	Wed, May 6, 2020	63.00	63.23	61.21	61.33
7038	NYSE	CCK	Tue, May 5, 2020	63.07	63.68	62.31	62.53
7037	NYSE	CCK	Mon, May 4, 2020	61.94	63.03	61.05	62.69
7036	NYSE	CCK	Fri, May 1, 2020	63.17	63.28	60.83	62.52
7035	NYSE	CCK	Thu, Apr 30, 2020	63.98	65.19	62.93	64.41
7034	NYSE	CCK	Wed, Apr 29, 2020	64.31	65.70	63.86	65.13
7033	NYSE	CCK	Tue, Apr 28, 2020	64.55	65.24	62.58	62.98
7032	NYSE	CCK	Mon, Apr 27, 2020	60.13	63.80	59.82	63.31
7031	NYSE	CCK	Fri, Apr 24, 2020	60.15	60.60	58.51	59.22
7030	NYSE	CCK	Thu, Apr 23, 2020	59.90	60.72	59.21	59.33
7029	NYSE	CCK	Wed, Apr 22, 2020	60.10	60.86	59.15	59.59
7028	NYSE	CCK	Tue, Apr 21, 2020	62.84	64.59	59.03	59.48
7027	NYSE	CCK	Mon, Apr 20, 2020	61.13	62.00	60.20	61.28
7026	NYSE	CCK	Fri, Apr 17, 2020	62.16	63.22	61.91	62.90
7025	NYSE	CCK	Thu, Apr 16, 2020	61.35	61.35	58.76	60.61
7024	NYSE	CCK	Wed, Apr 15, 2020	60.84	61.69	59.89	61.09
7023	NYSE	CCK	Tue, Apr 14, 2020	61.92	63.16	60.65	62.48
7022	NYSE	CCK	Mon, Apr 13, 2020	61.96	62.51	60.03	61.06
7021	NYSE	CCK	Thu, Apr 9, 2020	60.82	63.83	60.50	62.20
7020	NYSE	CCK	Wed, Apr 8, 2020	57.30	60.27	56.27	59.82
7019	NYSE	CCK	Tue, Apr 7, 2020	59.60	61.12	56.30	56.50
7018	NYSE	CCK	Mon, Apr 6, 2020	55.20	58.48	55.05	57.15
7017	NYSE	CCK	Fri, Apr 3, 2020	54.28	55.18	51.46	52.66
7016	NYSE	CCK	Thu, Apr 2, 2020	55.06	57.50	53.71	55.00
7015	NYSE	CCK	Wed, Apr 1, 2020	55.57	57.43	54.42	55.10
7014	NYSE	CCK	Tue, Mar 31, 2020	58.67	59.62	57.17	58.04
7013	NYSE	CCK	Mon, Mar 30, 2020	57.86	58.79	56.27	58.52
7012	NYSE	CCK	Fri, Mar 27, 2020	56.11	58.27	55.57	57.24
7011	NYSE	CCK	Thu, Mar 26, 2020	54.38	58.23	53.61	58.06
7010	NYSE	CCK	Wed, Mar 25, 2020	53.11	57.09	50.01	54.06
7009	NYSE	CCK	Tue, Mar 24, 2020	46.40	53.29	45.93	52.74
7008	NYSE	CCK	Mon, Mar 23, 2020	46.02	46.80	42.97	43.69
7007	NYSE	CCK	Fri, Mar 20, 2020	50.56	52.16	46.69	46.96
7006	NYSE	CCK	Thu, Mar 19, 2020	48.28	51.09	46.30	50.38
7005	NYSE	CCK	Wed, Mar 18, 2020	47.26	50.76	44.87	48.99
7004	NYSE	CCK	Tue, Mar 17, 2020	50.37	52.20	46.65	50.33
7003	NYSE	CCK	Mon, Mar 16, 2020	50.27	55.15	48.77	48.96
7002	NYSE	CCK	Fri, Mar 13, 2020	57.29	59.85	55.51	59.85
7001	NYSE	CCK	Thu, Mar 12, 2020	56.49	58.84	53.01	54.44
7000	NYSE	CCK	Wed, Mar 11, 2020	65.14	65.22	60.43	61.47
6999	NYSE	CCK	Tue, Mar 10, 2020	65.77	66.57	63.08	66.56
6998	NYSE	CCK	Mon, Mar 9, 2020	68.58	68.59	63.68	64.00
6997	NYSE	CCK	Fri, Mar 6, 2020	72.72	73.20	70.65	73.11
6996	NYSE	CCK	Thu, Mar 5, 2020	75.22	75.58	73.03	74.48
6995	NYSE	CCK	Wed, Mar 4, 2020	75.78	76.84	75.32	76.64
6994	NYSE	CCK	Tue, Mar 3, 2020	74.25	76.16	72.89	74.46
6993	NYSE	CCK	Mon, Mar 2, 2020	71.06	74.25	70.75	74.21
6992	NYSE	CCK	Fri, Feb 28, 2020	68.42	71.90	67.06	70.50
6991	NYSE	CCK	Thu, Feb 27, 2020	73.47	73.47	70.04	70.24
6990	NYSE	CCK	Wed, Feb 26, 2020	75.60	76.80	74.42	74.52
6989	NYSE	CCK	Tue, Feb 25, 2020	77.80	78.26	74.89	75.14
6988	NYSE	CCK	Mon, Feb 24, 2020	77.64	78.06	76.68	77.75
6987	NYSE	CCK	Fri, Feb 21, 2020	78.41	79.43	78.24	79.19
6986	NYSE	CCK	Thu, Feb 20, 2020	78.67	79.71	78.36	78.89
6985	NYSE	CCK	Wed, Feb 19, 2020	80.15	80.36	78.95	78.96
6984	NYSE	CCK	Tue, Feb 18, 2020	79.78	79.89	79.18	79.75
6983	NYSE	CCK	Fri, Feb 14, 2020	80.00	80.57	79.78	80.00
6982	NYSE	CCK	Thu, Feb 13, 2020	78.86	80.45	78.09	79.97
6981	NYSE	CCK	Wed, Feb 12, 2020	79.52	79.85	77.94	78.87
6980	NYSE	CCK	Tue, Feb 11, 2020	79.65	79.74	78.91	79.35
6979	NYSE	CCK	Mon, Feb 10, 2020	78.27	79.52	78.18	79.25
6978	NYSE	CCK	Fri, Feb 7, 2020	79.26	79.93	78.45	78.59
6977	NYSE	CCK	Thu, Feb 6, 2020	78.75	80.37	78.57	79.60
6976	NYSE	CCK	Wed, Feb 5, 2020	75.72	79.37	75.69	78.74
6975	NYSE	CCK	Tue, Feb 4, 2020	75.35	76.49	74.94	76.05
6974	NYSE	CCK	Mon, Feb 3, 2020	74.08	75.02	73.63	74.63
6973	NYSE	CCK	Fri, Jan 31, 2020	75.14	75.61	73.58	74.03
6972	NYSE	CCK	Thu, Jan 30, 2020	74.33	76.04	73.99	75.82
6971	NYSE	CCK	Wed, Jan 29, 2020	75.93	76.17	74.76	74.79
6970	NYSE	CCK	Tue, Jan 28, 2020	76.26	76.33	75.11	75.53
6969	NYSE	CCK	Mon, Jan 27, 2020	74.34	77.23	73.79	76.05
6968	NYSE	CCK	Fri, Jan 24, 2020	75.96	76.02	74.75	75.00
6967	NYSE	CCK	Thu, Jan 23, 2020	74.79	76.15	74.15	75.87
6966	NYSE	CCK	Wed, Jan 22, 2020	73.57	75.52	73.40	75.11
6965	NYSE	CCK	Tue, Jan 21, 2020	72.92	73.80	72.83	73.25
6964	NYSE	CCK	Fri, Jan 17, 2020	73.96	74.40	73.31	73.44
6963	NYSE	CCK	Thu, Jan 16, 2020	72.96	74.26	72.87	73.70
6962	NYSE	CCK	Wed, Jan 15, 2020	71.82	73.24	71.79	72.33
6961	NYSE	CCK	Tue, Jan 14, 2020	72.41	72.80	71.70	71.78
6960	NYSE	CCK	Mon, Jan 13, 2020	71.30	72.81	71.30	72.52
6959	NYSE	CCK	Fri, Jan 10, 2020	71.23	71.61	70.55	71.09
6958	NYSE	CCK	Thu, Jan 9, 2020	70.75	71.72	70.66	71.04
6957	NYSE	CCK	Wed, Jan 8, 2020	70.79	71.22	70.26	70.31
6956	NYSE	CCK	Tue, Jan 7, 2020	71.43	71.47	70.48	70.53
6955	NYSE	CCK	Mon, Jan 6, 2020	72.00	72.31	71.55	71.70
6954	NYSE	CCK	Fri, Jan 3, 2020	71.30	73.01	71.12	72.25
6953	NYSE	CCK	Thu, Jan 2, 2020	72.85	73.53	71.19	72.21
6952	NYSE	CCK	Tue, Dec 31, 2019	72.63	73.14	72.14	72.54
6951	NYSE	CCK	Mon, Dec 30, 2019	73.33	73.59	72.54	72.71
6950	NYSE	CCK	Fri, Dec 27, 2019	73.22	73.60	72.82	73.20
6949	NYSE	CCK	Thu, Dec 26, 2019	72.71	73.17	72.53	73.11
6948	NYSE	CCK	Tue, Dec 24, 2019	73.29	73.68	72.60	72.64
6947	NYSE	CCK	Mon, Dec 23, 2019	71.96	73.67	71.80	73.31
6946	NYSE	CCK	Fri, Dec 20, 2019	71.12	72.62	70.95	71.92
6945	NYSE	CCK	Thu, Dec 19, 2019	71.93	71.93	70.40	70.69
6944	NYSE	CCK	Wed, Dec 18, 2019	72.53	72.67	71.76	71.80
6943	NYSE	CCK	Tue, Dec 17, 2019	72.45	73.38	72.45	72.50
6942	NYSE	CCK	Mon, Dec 16, 2019	72.29	73.14	71.79	72.57
6941	NYSE	CCK	Fri, Dec 13, 2019	71.95	72.90	71.28	71.74
6940	NYSE	CCK	Thu, Dec 12, 2019	72.12	73.20	71.37	71.60
6939	NYSE	CCK	Wed, Dec 11, 2019	72.73	73.06	71.79	72.16
6938	NYSE	CCK	Tue, Dec 10, 2019	73.74	73.95	72.47	72.72
6937	NYSE	CCK	Mon, Dec 9, 2019	74.35	74.61	73.59	73.82
6936	NYSE	CCK	Fri, Dec 6, 2019	76.30	76.61	73.96	74.20
6935	NYSE	CCK	Thu, Dec 5, 2019	75.62	76.50	75.09	75.83
6934	NYSE	CCK	Wed, Dec 4, 2019	76.24	76.27	75.38	75.41
6933	NYSE	CCK	Tue, Dec 3, 2019	75.22	76.08	74.48	75.83
6932	NYSE	CCK	Mon, Dec 2, 2019	76.35	76.36	75.27	75.75
6931	NYSE	CCK	Fri, Nov 29, 2019	75.92	76.42	75.73	75.90
6930	NYSE	CCK	Wed, Nov 27, 2019	76.72	76.89	76.00	76.08
6929	NYSE	CCK	Tue, Nov 26, 2019	74.81	76.62	74.38	76.62
6928	NYSE	CCK	Mon, Nov 25, 2019	74.68	74.96	74.47	74.61
6927	NYSE	CCK	Fri, Nov 22, 2019	75.28	75.67	74.32	74.52
6926	NYSE	CCK	Thu, Nov 21, 2019	74.95	75.45	74.25	75.20
6925	NYSE	CCK	Wed, Nov 20, 2019	74.20	75.47	74.20	74.90
6924	NYSE	CCK	Tue, Nov 19, 2019	74.51	74.97	73.87	74.41
6923	NYSE	CCK	Mon, Nov 18, 2019	73.54	74.51	73.54	74.50
6922	NYSE	CCK	Fri, Nov 15, 2019	74.73	75.06	73.29	73.65
6921	NYSE	CCK	Thu, Nov 14, 2019	74.29	74.94	73.55	74.40
6920	NYSE	CCK	Wed, Nov 13, 2019	74.93	75.34	74.38	74.50
6919	NYSE	CCK	Tue, Nov 12, 2019	75.13	75.26	74.43	74.77
6918	NYSE	CCK	Mon, Nov 11, 2019	74.67	75.29	74.48	75.01
6917	NYSE	CCK	Fri, Nov 8, 2019	74.29	75.47	73.91	75.00
6916	NYSE	CCK	Thu, Nov 7, 2019	75.89	76.13	73.29	74.30
6915	NYSE	CCK	Wed, Nov 6, 2019	75.28	75.76	74.22	75.53
6914	NYSE	CCK	Tue, Nov 5, 2019	75.87	78.29	75.09	75.28
6913	NYSE	CCK	Mon, Nov 4, 2019	73.63	73.63	72.44	72.70
6912	NYSE	CCK	Fri, Nov 1, 2019	72.95	73.57	72.50	73.21
6911	NYSE	CCK	Thu, Oct 31, 2019	73.13	73.60	72.25	72.84
6910	NYSE	CCK	Wed, Oct 30, 2019	72.99	74.26	72.53	73.50
6909	NYSE	CCK	Tue, Oct 29, 2019	71.80	73.69	71.31	72.82
6908	NYSE	CCK	Mon, Oct 28, 2019	70.38	72.32	70.38	72.23
6907	NYSE	CCK	Fri, Oct 25, 2019	68.88	70.01	68.80	69.93
6906	NYSE	CCK	Thu, Oct 24, 2019	69.33	69.91	68.63	68.98
6905	NYSE	CCK	Wed, Oct 23, 2019	68.84	70.46	68.84	69.30
6904	NYSE	CCK	Tue, Oct 22, 2019	69.28	70.39	68.82	69.05
6903	NYSE	CCK	Mon, Oct 21, 2019	70.15	70.34	69.04	69.48
6902	NYSE	CCK	Fri, Oct 18, 2019	67.50	70.75	67.50	69.87
6901	NYSE	CCK	Thu, Oct 17, 2019	66.21	70.88	66.00	67.49
6900	NYSE	CCK	Wed, Oct 16, 2019	62.81	63.81	62.49	63.53
6899	NYSE	CCK	Tue, Oct 15, 2019	64.21	64.62	62.74	62.86
6898	NYSE	CCK	Mon, Oct 14, 2019	64.04	64.25	63.14	64.02
6897	NYSE	CCK	Fri, Oct 11, 2019	63.42	64.95	63.42	64.15
6896	NYSE	CCK	Thu, Oct 10, 2019	62.74	63.28	62.52	62.63
6895	NYSE	CCK	Wed, Oct 9, 2019	62.32	62.77	61.96	62.66
6894	NYSE	CCK	Tue, Oct 8, 2019	62.41	62.61	61.19	61.88
6893	NYSE	CCK	Mon, Oct 7, 2019	63.44	63.89	63.00	63.20
6892	NYSE	CCK	Fri, Oct 4, 2019	62.39	64.08	62.17	63.75
6891	NYSE	CCK	Thu, Oct 3, 2019	61.62	62.71	61.00	62.06
6890	NYSE	CCK	Wed, Oct 2, 2019	63.91	64.52	60.84	61.89
6889	NYSE	CCK	Tue, Oct 1, 2019	66.23	66.60	65.01	65.04
6888	NYSE	CCK	Mon, Sep 30, 2019	66.21	66.54	65.71	66.06
6887	NYSE	CCK	Fri, Sep 27, 2019	66.27	66.94	65.41	66.01
6886	NYSE	CCK	Thu, Sep 26, 2019	65.54	66.58	65.09	66.27
6885	NYSE	CCK	Wed, Sep 25, 2019	64.41	65.49	63.75	65.29
6884	NYSE	CCK	Tue, Sep 24, 2019	64.73	65.56	64.15	64.38
6883	NYSE	CCK	Mon, Sep 23, 2019	62.83	64.40	62.58	64.16
6882	NYSE	CCK	Fri, Sep 20, 2019	63.56	64.12	62.73	62.97
6881	NYSE	CCK	Thu, Sep 19, 2019	63.26	63.94	62.75	63.34
6880	NYSE	CCK	Wed, Sep 18, 2019	63.47	63.68	62.46	63.38
6879	NYSE	CCK	Tue, Sep 17, 2019	62.80	63.48	62.18	63.47
6878	NYSE	CCK	Mon, Sep 16, 2019	63.18	63.71	62.67	63.08
6877	NYSE	CCK	Fri, Sep 13, 2019	65.14	65.14	63.42	63.60
6876	NYSE	CCK	Thu, Sep 12, 2019	63.73	65.14	63.62	64.76
6875	NYSE	CCK	Wed, Sep 11, 2019	63.15	64.12	62.82	63.65
6874	NYSE	CCK	Tue, Sep 10, 2019	63.11	63.31	61.63	63.30
6873	NYSE	CCK	Mon, Sep 9, 2019	65.41	65.46	63.08	63.15
6872	NYSE	CCK	Fri, Sep 6, 2019	65.74	65.88	64.84	65.02
6871	NYSE	CCK	Thu, Sep 5, 2019	66.36	67.13	65.40	65.45
6870	NYSE	CCK	Wed, Sep 4, 2019	65.76	66.22	65.15	66.05
6869	NYSE	CCK	Tue, Sep 3, 2019	65.33	65.78	64.95	65.32
6868	NYSE	CCK	Fri, Aug 30, 2019	66.70	66.71	65.55	65.84
6867	NYSE	CCK	Thu, Aug 29, 2019	66.07	66.42	65.81	66.26
6866	NYSE	CCK	Wed, Aug 28, 2019	64.21	65.34	63.86	65.18
6865	NYSE	CCK	Tue, Aug 27, 2019	65.82	66.03	64.49	64.56
6864	NYSE	CCK	Mon, Aug 26, 2019	66.09	66.21	65.30	65.40
6863	NYSE	CCK	Fri, Aug 23, 2019	66.52	66.96	65.36	65.58
6862	NYSE	CCK	Thu, Aug 22, 2019	66.89	67.11	66.18	66.68
6861	NYSE	CCK	Wed, Aug 21, 2019	66.96	67.22	66.50	66.89
6860	NYSE	CCK	Tue, Aug 20, 2019	67.01	67.17	66.20	66.51
6859	NYSE	CCK	Mon, Aug 19, 2019	67.29	67.75	66.73	67.14
6858	NYSE	CCK	Fri, Aug 16, 2019	65.46	66.53	65.44	66.35
6857	NYSE	CCK	Thu, Aug 15, 2019	65.48	65.66	64.40	65.03
6856	NYSE	CCK	Wed, Aug 14, 2019	67.17	68.24	65.23	65.24
6855	NYSE	CCK	Tue, Aug 13, 2019	65.50	68.84	65.50	68.58
6854	NYSE	CCK	Mon, Aug 12, 2019	64.88	66.18	64.33	65.68
6853	NYSE	CCK	Fri, Aug 9, 2019	65.32	66.15	65.12	65.20
6852	NYSE	CCK	Thu, Aug 8, 2019	64.77	66.33	64.54	65.55
6851	NYSE	CCK	Wed, Aug 7, 2019	62.94	64.97	62.23	64.54
6850	NYSE	CCK	Tue, Aug 6, 2019	63.71	64.51	63.30	63.82
6849	NYSE	CCK	Mon, Aug 5, 2019	63.96	64.33	63.16	63.35
6848	NYSE	CCK	Fri, Aug 2, 2019	64.99	65.35	64.08	65.07
6847	NYSE	CCK	Thu, Aug 1, 2019	63.79	66.10	63.39	65.23
6846	NYSE	CCK	Wed, Jul 31, 2019	64.87	65.04	63.29	64.01
6845	NYSE	CCK	Tue, Jul 30, 2019	63.95	64.90	63.40	64.90
6844	NYSE	CCK	Mon, Jul 29, 2019	64.49	64.66	63.79	64.21
6843	NYSE	CCK	Fri, Jul 26, 2019	63.33	64.54	63.31	64.50
6842	NYSE	CCK	Thu, Jul 25, 2019	64.64	65.53	63.27	63.40
6841	NYSE	CCK	Wed, Jul 24, 2019	63.39	65.12	63.30	64.45
6840	NYSE	CCK	Tue, Jul 23, 2019	61.89	63.55	61.83	63.34
6839	NYSE	CCK	Mon, Jul 22, 2019	59.48	61.71	58.93	61.65
6838	NYSE	CCK	Fri, Jul 19, 2019	59.77	60.09	58.13	59.50
6837	NYSE	CCK	Thu, Jul 18, 2019	56.91	59.73	56.73	59.58
6836	NYSE	CCK	Wed, Jul 17, 2019	60.14	60.38	59.35	59.38
6835	NYSE	CCK	Tue, Jul 16, 2019	60.62	60.76	59.80	60.22
6834	NYSE	CCK	Mon, Jul 15, 2019	60.49	61.27	60.25	60.54
6833	NYSE	CCK	Fri, Jul 12, 2019	61.66	61.78	60.75	60.77
6832	NYSE	CCK	Thu, Jul 11, 2019	60.85	61.68	60.62	61.60
6831	NYSE	CCK	Wed, Jul 10, 2019	62.15	62.42	60.91	61.01
6830	NYSE	CCK	Tue, Jul 9, 2019	62.27	62.43	61.40	61.65
6829	NYSE	CCK	Mon, Jul 8, 2019	63.15	63.39	61.98	62.37
6828	NYSE	CCK	Fri, Jul 5, 2019	62.68	63.33	62.27	63.33
6827	NYSE	CCK	Wed, Jul 3, 2019	62.25	63.25	62.14	63.09
6826	NYSE	CCK	Tue, Jul 2, 2019	62.12	62.55	61.49	62.25
6825	NYSE	CCK	Mon, Jul 1, 2019	61.78	62.16	60.77	62.07
6824	NYSE	CCK	Fri, Jun 28, 2019	59.50	61.22	59.48	61.10
6823	NYSE	CCK	Thu, Jun 27, 2019	58.54	59.58	58.15	59.44
6822	NYSE	CCK	Wed, Jun 26, 2019	59.27	59.40	57.83	58.25
6821	NYSE	CCK	Tue, Jun 25, 2019	59.30	60.00	58.97	59.50
6820	NYSE	CCK	Mon, Jun 24, 2019	59.30	59.78	58.88	59.11
6819	NYSE	CCK	Fri, Jun 21, 2019	59.50	59.58	58.95	59.32
6818	NYSE	CCK	Thu, Jun 20, 2019	59.93	60.37	59.26	59.64
6817	NYSE	CCK	Wed, Jun 19, 2019	58.91	59.36	58.02	59.31
6816	NYSE	CCK	Tue, Jun 18, 2019	57.78	59.32	57.59	58.68
6815	NYSE	CCK	Mon, Jun 17, 2019	57.96	58.01	57.23	57.47
6814	NYSE	CCK	Fri, Jun 14, 2019	57.90	58.04	57.33	57.94
6813	NYSE	CCK	Thu, Jun 13, 2019	59.70	60.01	57.72	58.02
6812	NYSE	CCK	Wed, Jun 12, 2019	59.82	60.29	59.47	59.54
6811	NYSE	CCK	Tue, Jun 11, 2019	60.63	60.66	59.88	60.04
6810	NYSE	CCK	Mon, Jun 10, 2019	60.01	61.32	59.96	60.20
6809	NYSE	CCK	Fri, Jun 7, 2019	59.74	60.09	59.28	59.62
6808	NYSE	CCK	Thu, Jun 6, 2019	56.89	59.52	56.74	59.46
6807	NYSE	CCK	Wed, Jun 5, 2019	57.66	57.66	56.38	56.89
6806	NYSE	CCK	Tue, Jun 4, 2019	55.83	57.28	55.78	57.24
6805	NYSE	CCK	Mon, Jun 3, 2019	55.25	56.89	55.08	55.45
6804	NYSE	CCK	Fri, May 31, 2019	54.76	55.64	53.76	55.43
6803	NYSE	CCK	Thu, May 30, 2019	57.61	57.85	53.19	55.78
6802	NYSE	CCK	Wed, May 29, 2019	59.84	59.84	57.58	57.66
6801	NYSE	CCK	Tue, May 28, 2019	60.05	60.33	59.68	59.83
6800	NYSE	CCK	Fri, May 24, 2019	59.94	60.53	59.77	60.03
6799	NYSE	CCK	Thu, May 23, 2019	59.44	60.14	59.08	59.72
6798	NYSE	CCK	Wed, May 22, 2019	60.07	60.60	59.51	59.88
6797	NYSE	CCK	Tue, May 21, 2019	59.15	60.56	58.91	60.05
6796	NYSE	CCK	Mon, May 20, 2019	59.92	60.04	58.74	58.75
6795	NYSE	CCK	Fri, May 17, 2019	60.87	61.24	60.36	60.45
6794	NYSE	CCK	Thu, May 16, 2019	60.75	61.40	60.55	61.20
6793	NYSE	CCK	Wed, May 15, 2019	59.74	60.90	59.56	60.54
6792	NYSE	CCK	Tue, May 14, 2019	59.95	60.62	59.68	59.87
6791	NYSE	CCK	Mon, May 13, 2019	59.35	59.78	58.54	59.62
6790	NYSE	CCK	Fri, May 10, 2019	58.93	60.47	58.86	60.36
6789	NYSE	CCK	Thu, May 9, 2019	58.56	59.33	58.25	59.05
6788	NYSE	CCK	Wed, May 8, 2019	59.28	59.94	58.81	59.03
6787	NYSE	CCK	Tue, May 7, 2019	59.35	59.86	59.06	59.49
6786	NYSE	CCK	Mon, May 6, 2019	59.37	60.39	59.01	59.88
6785	NYSE	CCK	Fri, May 3, 2019	59.00	60.58	58.94	60.45
6784	NYSE	CCK	Thu, May 2, 2019	57.65	58.83	56.10	58.82
6783	NYSE	CCK	Wed, May 1, 2019	58.47	58.52	57.29	57.73
6782	NYSE	CCK	Tue, Apr 30, 2019	57.50	58.50	57.23	58.13
6781	NYSE	CCK	Mon, Apr 29, 2019	58.45	58.49	57.92	58.33
6780	NYSE	CCK	Fri, Apr 26, 2019	57.83	58.76	57.46	58.28
6779	NYSE	CCK	Thu, Apr 25, 2019	58.20	58.36	57.31	57.61
6778	NYSE	CCK	Wed, Apr 24, 2019	59.29	59.58	57.86	58.51
6777	NYSE	CCK	Tue, Apr 23, 2019	57.59	59.50	57.59	59.26
6776	NYSE	CCK	Mon, Apr 22, 2019	56.49	57.72	56.10	57.71
6775	NYSE	CCK	Thu, Apr 18, 2019	53.82	57.36	53.76	56.43
6774	NYSE	CCK	Wed, Apr 17, 2019	56.27	57.08	56.04	56.50
6773	NYSE	CCK	Tue, Apr 16, 2019	56.68	56.90	55.56	55.97
6772	NYSE	CCK	Mon, Apr 15, 2019	56.75	57.13	56.44	56.73
6771	NYSE	CCK	Fri, Apr 12, 2019	56.87	57.32	56.49	56.73
6770	NYSE	CCK	Thu, Apr 11, 2019	56.41	56.70	56.05	56.67
6769	NYSE	CCK	Wed, Apr 10, 2019	56.14	56.58	55.71	56.27
6768	NYSE	CCK	Tue, Apr 9, 2019	55.73	55.89	55.22	55.84
6767	NYSE	CCK	Mon, Apr 8, 2019	55.80	56.47	54.97	56.02
6766	NYSE	CCK	Fri, Apr 5, 2019	55.57	56.50	55.31	55.94
6765	NYSE	CCK	Thu, Apr 4, 2019	55.28	55.69	55.12	55.66
6764	NYSE	CCK	Wed, Apr 3, 2019	55.35	55.60	54.98	55.33
6763	NYSE	CCK	Tue, Apr 2, 2019	55.61	55.79	55.08	55.13
6762	NYSE	CCK	Mon, Apr 1, 2019	55.01	55.71	54.80	55.64
6761	NYSE	CCK	Fri, Mar 29, 2019	55.17	55.51	54.49	54.57
6760	NYSE	CCK	Thu, Mar 28, 2019	54.42	55.08	54.33	54.91
6759	NYSE	CCK	Wed, Mar 27, 2019	54.45	54.85	54.04	54.35
6758	NYSE	CCK	Tue, Mar 26, 2019	54.66	55.04	54.08	54.39
6757	NYSE	CCK	Mon, Mar 25, 2019	53.91	54.57	53.57	54.40
6756	NYSE	CCK	Fri, Mar 22, 2019	55.70	55.70	53.87	54.05
6755	NYSE	CCK	Thu, Mar 21, 2019	54.50	55.94	54.50	55.91
6754	NYSE	CCK	Wed, Mar 20, 2019	55.33	55.40	53.90	54.70
6753	NYSE	CCK	Tue, Mar 19, 2019	55.25	55.77	54.77	55.33
6752	NYSE	CCK	Mon, Mar 18, 2019	54.37	55.04	54.17	54.93
6751	NYSE	CCK	Fri, Mar 15, 2019	54.07	54.39	53.52	54.38
6750	NYSE	CCK	Thu, Mar 14, 2019	54.85	54.92	53.98	54.12
6749	NYSE	CCK	Wed, Mar 13, 2019	54.90	55.32	54.56	54.78
6748	NYSE	CCK	Tue, Mar 12, 2019	54.76	54.95	54.26	54.65
6747	NYSE	CCK	Mon, Mar 11, 2019	54.53	55.48	54.40	54.75
6746	NYSE	CCK	Fri, Mar 8, 2019	53.56	54.72	53.54	54.62
6745	NYSE	CCK	Thu, Mar 7, 2019	55.47	55.47	53.43	54.04
6744	NYSE	CCK	Wed, Mar 6, 2019	55.51	55.93	55.26	55.51
6743	NYSE	CCK	Tue, Mar 5, 2019	54.79	55.79	54.64	55.55
6742	NYSE	CCK	Mon, Mar 4, 2019	54.83	55.04	54.16	54.78
6741	NYSE	CCK	Fri, Mar 1, 2019	54.52	54.91	54.30	54.50
6740	NYSE	CCK	Thu, Feb 28, 2019	54.38	54.52	54.04	54.29
6739	NYSE	CCK	Wed, Feb 27, 2019	54.40	54.92	54.21	54.51
6738	NYSE	CCK	Tue, Feb 26, 2019	54.91	55.38	54.48	54.49
6737	NYSE	CCK	Mon, Feb 25, 2019	54.67	55.34	54.52	54.91
6736	NYSE	CCK	Fri, Feb 22, 2019	54.60	54.87	54.09	54.48
6735	NYSE	CCK	Thu, Feb 21, 2019	54.29	54.70	53.97	54.29
6734	NYSE	CCK	Wed, Feb 20, 2019	53.75	54.50	53.68	54.26
6733	NYSE	CCK	Tue, Feb 19, 2019	53.42	53.98	53.08	53.76
6732	NYSE	CCK	Fri, Feb 15, 2019	53.61	53.68	53.07	53.28
6731	NYSE	CCK	Thu, Feb 14, 2019	54.15	54.19	53.15	53.15
6730	NYSE	CCK	Wed, Feb 13, 2019	53.64	54.62	53.48	54.35
6729	NYSE	CCK	Tue, Feb 12, 2019	53.49	54.10	53.32	53.41
6728	NYSE	CCK	Mon, Feb 11, 2019	52.99	54.44	52.96	53.31
6727	NYSE	CCK	Fri, Feb 8, 2019	52.25	52.85	51.68	52.78
6726	NYSE	CCK	Thu, Feb 7, 2019	50.62	53.11	49.13	52.50
6725	NYSE	CCK	Wed, Feb 6, 2019	51.06	52.35	51.05	51.83
6724	NYSE	CCK	Tue, Feb 5, 2019	51.14	51.46	50.73	51.44
6723	NYSE	CCK	Mon, Feb 4, 2019	51.04	51.70	50.84	50.93
6722	NYSE	CCK	Fri, Feb 1, 2019	51.05	52.14	50.98	51.14
6721	NYSE	CCK	Thu, Jan 31, 2019	48.99	51.07	48.40	51.00
6720	NYSE	CCK	Wed, Jan 30, 2019	49.70	49.96	49.07	49.53
6719	NYSE	CCK	Tue, Jan 29, 2019	49.11	49.52	48.99	49.16
6718	NYSE	CCK	Mon, Jan 28, 2019	49.13	49.76	48.83	49.01
6717	NYSE	CCK	Fri, Jan 25, 2019	49.40	49.74	48.69	49.42
6716	NYSE	CCK	Thu, Jan 24, 2019	47.62	48.97	47.48	48.81
6715	NYSE	CCK	Wed, Jan 23, 2019	48.11	48.37	46.82	47.62
6714	NYSE	CCK	Tue, Jan 22, 2019	48.11	48.70	47.62	47.83
6713	NYSE	CCK	Fri, Jan 18, 2019	47.85	49.04	47.64	48.27
6712	NYSE	CCK	Thu, Jan 17, 2019	47.89	48.05	47.09	47.60
6711	NYSE	CCK	Wed, Jan 16, 2019	47.60	48.04	47.44	47.86
6710	NYSE	CCK	Tue, Jan 15, 2019	46.92	47.75	46.68	47.56
6709	NYSE	CCK	Mon, Jan 14, 2019	46.30	47.43	45.93	47.01
6708	NYSE	CCK	Fri, Jan 11, 2019	45.58	46.74	45.33	46.55
6707	NYSE	CCK	Thu, Jan 10, 2019	44.97	46.32	44.62	45.69
6706	NYSE	CCK	Wed, Jan 9, 2019	45.47	45.57	44.57	45.11
6705	NYSE	CCK	Tue, Jan 8, 2019	45.39	46.07	45.17	45.45
6704	NYSE	CCK	Mon, Jan 7, 2019	43.07	45.86	42.83	44.83
6703	NYSE	CCK	Fri, Jan 4, 2019	42.45	43.83	42.34	43.07
6702	NYSE	CCK	Thu, Jan 3, 2019	41.37	42.19	40.21	41.83
6701	NYSE	CCK	Wed, Jan 2, 2019	40.98	41.43	40.50	41.23
6700	NYSE	CCK	Mon, Dec 31, 2018	40.96	41.67	40.96	41.57
6699	NYSE	CCK	Fri, Dec 28, 2018	41.51	41.79	40.66	40.79
6698	NYSE	CCK	Thu, Dec 27, 2018	39.96	41.29	39.46	41.26
6697	NYSE	CCK	Wed, Dec 26, 2018	39.77	40.75	39.05	40.58
6696	NYSE	CCK	Mon, Dec 24, 2018	40.95	41.00	39.47	39.63
6695	NYSE	CCK	Fri, Dec 21, 2018	42.81	43.45	40.95	41.00
6694	NYSE	CCK	Thu, Dec 20, 2018	45.15	45.15	42.39	42.81
6693	NYSE	CCK	Wed, Dec 19, 2018	45.04	45.89	44.50	45.22
6692	NYSE	CCK	Tue, Dec 18, 2018	45.41	46.10	44.81	45.12
6691	NYSE	CCK	Mon, Dec 17, 2018	45.79	45.91	44.89	45.21
6690	NYSE	CCK	Fri, Dec 14, 2018	45.24	46.19	45.22	45.94
6689	NYSE	CCK	Thu, Dec 13, 2018	46.31	46.40	45.29	45.48
6688	NYSE	CCK	Wed, Dec 12, 2018	46.59	46.98	45.78	46.09
6687	NYSE	CCK	Tue, Dec 11, 2018	48.10	48.35	45.31	45.88
6686	NYSE	CCK	Mon, Dec 10, 2018	47.80	48.33	47.12	47.22
6685	NYSE	CCK	Fri, Dec 7, 2018	47.72	48.79	47.42	48.00
6684	NYSE	CCK	Thu, Dec 6, 2018	49.17	49.20	47.19	48.03
6683	NYSE	CCK	Tue, Dec 4, 2018	51.06	51.41	49.74	50.05
6682	NYSE	CCK	Mon, Dec 3, 2018	52.04	52.25	50.76	51.40
6681	NYSE	CCK	Fri, Nov 30, 2018	50.73	51.51	50.73	51.28
6680	NYSE	CCK	Thu, Nov 29, 2018	50.06	51.39	49.93	50.93
6679	NYSE	CCK	Wed, Nov 28, 2018	49.33	50.29	48.69	50.24
6678	NYSE	CCK	Tue, Nov 27, 2018	48.34	49.42	48.34	49.18
6677	NYSE	CCK	Mon, Nov 26, 2018	47.99	48.94	47.78	48.71
6676	NYSE	CCK	Fri, Nov 23, 2018	47.99	48.17	47.55	47.67
6675	NYSE	CCK	Wed, Nov 21, 2018	48.37	49.16	47.82	48.37
6674	NYSE	CCK	Tue, Nov 20, 2018	48.47	49.05	47.63	48.18
6673	NYSE	CCK	Mon, Nov 19, 2018	49.15	50.66	49.05	49.05
6672	NYSE	CCK	Fri, Nov 16, 2018	49.37	50.03	48.94	49.48
6671	NYSE	CCK	Thu, Nov 15, 2018	47.76	49.50	47.48	49.46
6670	NYSE	CCK	Wed, Nov 14, 2018	48.17	49.13	47.98	48.07
6669	NYSE	CCK	Tue, Nov 13, 2018	47.11	48.25	47.03	47.77
6668	NYSE	CCK	Mon, Nov 12, 2018	46.18	47.53	45.59	46.80
6667	NYSE	CCK	Fri, Nov 9, 2018	47.52	47.69	45.57	45.79
6666	NYSE	CCK	Thu, Nov 8, 2018	46.55	47.28	46.50	46.77
6665	NYSE	CCK	Wed, Nov 7, 2018	45.67	47.03	45.67	46.62
6664	NYSE	CCK	Tue, Nov 6, 2018	45.39	45.80	44.63	45.32
6663	NYSE	CCK	Mon, Nov 5, 2018	45.15	45.70	45.05	45.27
6662	NYSE	CCK	Fri, Nov 2, 2018	44.80	45.47	44.24	45.07
6661	NYSE	CCK	Thu, Nov 1, 2018	42.70	44.67	42.68	44.47
6660	NYSE	CCK	Wed, Oct 31, 2018	43.04	43.20	42.05	42.29
6659	NYSE	CCK	Tue, Oct 30, 2018	41.33	42.65	41.07	42.56
6658	NYSE	CCK	Mon, Oct 29, 2018	42.34	42.68	40.85	41.34
6657	NYSE	CCK	Fri, Oct 26, 2018	41.24	41.85	40.80	41.66
6656	NYSE	CCK	Thu, Oct 25, 2018	42.74	42.99	41.70	41.77
6655	NYSE	CCK	Wed, Oct 24, 2018	44.44	44.84	42.32	42.40
6654	NYSE	CCK	Tue, Oct 23, 2018	44.35	44.86	43.58	44.58
6653	NYSE	CCK	Mon, Oct 22, 2018	45.79	46.07	44.77	44.95
6652	NYSE	CCK	Fri, Oct 19, 2018	46.35	47.38	45.07	45.39
6651	NYSE	CCK	Thu, Oct 18, 2018	45.86	49.20	45.86	46.46
6650	NYSE	CCK	Wed, Oct 17, 2018	47.78	48.08	47.26	47.61
6649	NYSE	CCK	Tue, Oct 16, 2018	46.92	48.16	46.73	47.89
6648	NYSE	CCK	Mon, Oct 15, 2018	45.89	47.11	45.89	46.50
6647	NYSE	CCK	Fri, Oct 12, 2018	46.10	46.21	45.23	46.08
6646	NYSE	CCK	Thu, Oct 11, 2018	47.32	47.63	45.22	45.50
6645	NYSE	CCK	Wed, Oct 10, 2018	48.44	48.73	47.26	47.30
6644	NYSE	CCK	Tue, Oct 9, 2018	49.69	49.82	48.72	48.76
6643	NYSE	CCK	Mon, Oct 8, 2018	49.47	50.06	49.24	49.91
6642	NYSE	CCK	Fri, Oct 5, 2018	49.10	49.70	48.85	49.23
6641	NYSE	CCK	Thu, Oct 4, 2018	49.58	49.88	48.98	49.26
6640	NYSE	CCK	Wed, Oct 3, 2018	49.14	50.30	48.98	49.51
6639	NYSE	CCK	Tue, Oct 2, 2018	47.59	48.90	47.34	48.77
6638	NYSE	CCK	Mon, Oct 1, 2018	48.31	48.39	47.39	47.51
6637	NYSE	CCK	Fri, Sep 28, 2018	47.68	48.40	47.50	48.00
6636	NYSE	CCK	Thu, Sep 27, 2018	48.14	48.29	47.71	47.76
6635	NYSE	CCK	Wed, Sep 26, 2018	47.26	48.16	46.98	47.97
6634	NYSE	CCK	Tue, Sep 25, 2018	48.49	48.49	47.14	47.20
6633	NYSE	CCK	Mon, Sep 24, 2018	48.61	48.77	47.67	48.26
6632	NYSE	CCK	Fri, Sep 21, 2018	47.88	48.82	47.60	48.71
6631	NYSE	CCK	Thu, Sep 20, 2018	48.01	48.47	47.59	47.96
6630	NYSE	CCK	Wed, Sep 19, 2018	47.66	48.11	47.41	47.94
6629	NYSE	CCK	Tue, Sep 18, 2018	46.53	48.16	46.15	47.87
6628	NYSE	CCK	Mon, Sep 17, 2018	45.99	46.29	45.82	46.17
6627	NYSE	CCK	Fri, Sep 14, 2018	44.84	46.24	44.75	46.01
6626	NYSE	CCK	Thu, Sep 13, 2018	44.43	45.10	44.43	44.83
6625	NYSE	CCK	Wed, Sep 12, 2018	44.19	44.56	43.97	44.24
6624	NYSE	CCK	Tue, Sep 11, 2018	43.88	44.28	43.23	44.12
6623	NYSE	CCK	Mon, Sep 10, 2018	43.14	44.43	43.08	44.21
6622	NYSE	CCK	Fri, Sep 7, 2018	42.85	43.04	42.55	42.88
6621	NYSE	CCK	Thu, Sep 6, 2018	42.55	43.07	42.28	42.95
6620	NYSE	CCK	Wed, Sep 5, 2018	41.81	42.66	41.81	42.56
6619	NYSE	CCK	Tue, Sep 4, 2018	42.50	42.82	41.72	41.91
6618	NYSE	CCK	Fri, Aug 31, 2018	42.65	43.09	42.58	42.81
6617	NYSE	CCK	Thu, Aug 30, 2018	43.29	43.54	42.39	42.64
6616	NYSE	CCK	Wed, Aug 29, 2018	43.58	43.96	43.17	43.48
6615	NYSE	CCK	Tue, Aug 28, 2018	43.18	43.84	43.07	43.46
6614	NYSE	CCK	Mon, Aug 27, 2018	42.31	43.43	42.31	43.13
6613	NYSE	CCK	Fri, Aug 24, 2018	41.57	42.40	41.57	42.20
6612	NYSE	CCK	Thu, Aug 23, 2018	41.58	42.02	41.49	41.60
6611	NYSE	CCK	Wed, Aug 22, 2018	42.38	42.38	41.40	41.59
6610	NYSE	CCK	Tue, Aug 21, 2018	41.94	42.43	41.56	42.23
6609	NYSE	CCK	Mon, Aug 20, 2018	41.23	42.19	41.23	41.86
6608	NYSE	CCK	Fri, Aug 17, 2018	40.62	41.44	40.09	41.12
6607	NYSE	CCK	Thu, Aug 16, 2018	41.20	41.50	40.60	40.77
6606	NYSE	CCK	Wed, Aug 15, 2018	40.71	41.13	40.10	41.00
6605	NYSE	CCK	Tue, Aug 14, 2018	40.98	41.57	40.66	40.91
6604	NYSE	CCK	Mon, Aug 13, 2018	42.63	42.74	40.61	40.76
6603	NYSE	CCK	Fri, Aug 10, 2018	44.27	44.60	42.76	42.84
6602	NYSE	CCK	Thu, Aug 9, 2018	44.85	45.14	44.63	44.70
6601	NYSE	CCK	Wed, Aug 8, 2018	45.04	45.35	44.40	44.85
6600	NYSE	CCK	Tue, Aug 7, 2018	45.09	45.37	45.04	45.15
6599	NYSE	CCK	Mon, Aug 6, 2018	45.23	45.38	44.94	45.20
6598	NYSE	CCK	Fri, Aug 3, 2018	44.50	45.50	44.45	45.40
6597	NYSE	CCK	Thu, Aug 2, 2018	44.42	44.55	44.21	44.40
6596	NYSE	CCK	Wed, Aug 1, 2018	44.99	45.07	44.33	44.51
6595	NYSE	CCK	Tue, Jul 31, 2018	45.33	45.57	45.00	45.27
6594	NYSE	CCK	Mon, Jul 30, 2018	44.60	45.29	44.60	45.17
6593	NYSE	CCK	Fri, Jul 27, 2018	43.51	44.59	43.47	44.56
6592	NYSE	CCK	Thu, Jul 26, 2018	42.52	43.76	42.26	43.37
6591	NYSE	CCK	Wed, Jul 25, 2018	42.58	42.79	42.07	42.49
6590	NYSE	CCK	Tue, Jul 24, 2018	42.97	43.27	42.50	42.62
6589	NYSE	CCK	Mon, Jul 23, 2018	43.27	43.72	42.74	42.89
6588	NYSE	CCK	Fri, Jul 20, 2018	44.27	44.73	42.97	43.40
6587	NYSE	CCK	Thu, Jul 19, 2018	43.24	45.36	42.70	44.54
6586	NYSE	CCK	Wed, Jul 18, 2018	45.45	45.56	44.78	45.12
6585	NYSE	CCK	Tue, Jul 17, 2018	44.50	45.64	44.40	45.40
6584	NYSE	CCK	Mon, Jul 16, 2018	45.20	45.44	44.34	44.75
6583	NYSE	CCK	Fri, Jul 13, 2018	46.06	46.35	45.25	45.36
6582	NYSE	CCK	Thu, Jul 12, 2018	47.10	47.14	46.47	46.56
6581	NYSE	CCK	Wed, Jul 11, 2018	46.21	47.24	46.18	46.95
6580	NYSE	CCK	Tue, Jul 10, 2018	46.00	46.84	45.76	46.62
6579	NYSE	CCK	Mon, Jul 9, 2018	45.52	46.09	45.40	45.88
6578	NYSE	CCK	Fri, Jul 6, 2018	44.88	45.65	44.72	45.40
6577	NYSE	CCK	Thu, Jul 5, 2018	44.87	45.02	44.27	44.96
6576	NYSE	CCK	Tue, Jul 3, 2018	45.09	45.74	44.66	44.69
6575	NYSE	CCK	Mon, Jul 2, 2018	44.68	44.94	44.21	44.85
6574	NYSE	CCK	Fri, Jun 29, 2018	44.73	45.13	44.45	44.76
6573	NYSE	CCK	Thu, Jun 28, 2018	44.66	44.76	43.66	44.55
6572	NYSE	CCK	Wed, Jun 27, 2018	44.94	45.62	44.49	44.73
6571	NYSE	CCK	Tue, Jun 26, 2018	45.50	45.55	45.01	45.01
6570	NYSE	CCK	Mon, Jun 25, 2018	44.99	45.49	44.47	45.34
6569	NYSE	CCK	Fri, Jun 22, 2018	44.97	45.26	44.34	45.19
6568	NYSE	CCK	Thu, Jun 21, 2018	45.70	45.90	44.55	44.60
6567	NYSE	CCK	Wed, Jun 20, 2018	45.00	45.91	44.74	45.64
6566	NYSE	CCK	Tue, Jun 19, 2018	45.24	45.40	44.65	44.84
6565	NYSE	CCK	Mon, Jun 18, 2018	44.95	45.81	44.79	45.77
6564	NYSE	CCK	Fri, Jun 15, 2018	44.71	45.39	44.44	45.32
6563	NYSE	CCK	Thu, Jun 14, 2018	44.83	45.09	44.35	44.97
6562	NYSE	CCK	Wed, Jun 13, 2018	45.59	46.02	44.53	44.59
6561	NYSE	CCK	Tue, Jun 12, 2018	45.33	45.86	45.13	45.53
6560	NYSE	CCK	Mon, Jun 11, 2018	44.75	45.63	44.61	45.15
6559	NYSE	CCK	Fri, Jun 8, 2018	44.53	44.62	43.79	44.58
6558	NYSE	CCK	Thu, Jun 7, 2018	44.59	45.10	44.38	44.64
6557	NYSE	CCK	Wed, Jun 6, 2018	44.55	44.84	44.19	44.56
6556	NYSE	CCK	Tue, Jun 5, 2018	44.80	45.20	44.52	44.65
6555	NYSE	CCK	Mon, Jun 4, 2018	43.80	44.84	43.78	44.80
6554	NYSE	CCK	Fri, Jun 1, 2018	43.74	44.24	43.32	43.72
6553	NYSE	CCK	Thu, May 31, 2018	44.29	44.29	43.17	43.34
6552	NYSE	CCK	Wed, May 30, 2018	44.60	44.95	44.13	44.16
6551	NYSE	CCK	Tue, May 29, 2018	45.21	45.34	44.36	44.52
6550	NYSE	CCK	Fri, May 25, 2018	45.22	45.75	45.05	45.56
6549	NYSE	CCK	Thu, May 24, 2018	45.53	45.74	45.21	45.33
6548	NYSE	CCK	Wed, May 23, 2018	45.17	45.58	45.03	45.48
6547	NYSE	CCK	Tue, May 22, 2018	44.82	45.74	44.81	45.30
6546	NYSE	CCK	Mon, May 21, 2018	44.51	44.81	43.96	44.65
6545	NYSE	CCK	Fri, May 18, 2018	43.94	44.51	43.94	44.23
6544	NYSE	CCK	Thu, May 17, 2018	44.06	44.38	43.92	44.11
6543	NYSE	CCK	Wed, May 16, 2018	43.96	44.32	43.50	44.24
6542	NYSE	CCK	Tue, May 15, 2018	44.56	44.61	43.53	43.86
6541	NYSE	CCK	Mon, May 14, 2018	44.83	45.09	44.68	44.92
6540	NYSE	CCK	Fri, May 11, 2018	45.03	45.44	44.36	44.68
6539	NYSE	CCK	Thu, May 10, 2018	45.00	45.19	44.67	45.09
6538	NYSE	CCK	Wed, May 9, 2018	44.38	45.19	44.26	44.97
6537	NYSE	CCK	Tue, May 8, 2018	45.50	45.50	44.08	44.18
6536	NYSE	CCK	Mon, May 7, 2018	46.17	46.65	45.28	45.44
6535	NYSE	CCK	Fri, May 4, 2018	45.50	46.76	45.49	46.20
6534	NYSE	CCK	Thu, May 3, 2018	47.15	47.33	42.63	45.44
6533	NYSE	CCK	Wed, May 2, 2018	48.40	48.40	47.27	47.44
6532	NYSE	CCK	Tue, May 1, 2018	49.57	49.57	47.82	48.28
6531	NYSE	CCK	Mon, Apr 30, 2018	50.77	51.05	49.45	49.84
6530	NYSE	CCK	Fri, Apr 27, 2018	50.32	50.76	50.13	50.53
6529	NYSE	CCK	Thu, Apr 26, 2018	50.71	50.83	49.98	50.40
6528	NYSE	CCK	Wed, Apr 25, 2018	49.18	50.55	49.14	50.08
6527	NYSE	CCK	Tue, Apr 24, 2018	50.05	50.05	48.33	49.12
6526	NYSE	CCK	Mon, Apr 23, 2018	51.39	51.39	49.25	49.69
6525	NYSE	CCK	Fri, Apr 20, 2018	51.85	52.19	51.01	51.29
6524	NYSE	CCK	Thu, Apr 19, 2018	53.99	54.10	50.75	51.20
6523	NYSE	CCK	Wed, Apr 18, 2018	52.81	52.81	52.20	52.34
6522	NYSE	CCK	Tue, Apr 17, 2018	52.33	52.56	51.89	52.41
6521	NYSE	CCK	Mon, Apr 16, 2018	52.07	52.35	51.65	52.08
6520	NYSE	CCK	Fri, Apr 13, 2018	51.96	52.04	51.46	51.92
6519	NYSE	CCK	Thu, Apr 12, 2018	52.18	52.18	51.33	51.69
6518	NYSE	CCK	Wed, Apr 11, 2018	50.35	52.64	50.24	51.55
6517	NYSE	CCK	Tue, Apr 10, 2018	49.77	50.74	49.76	50.39
6516	NYSE	CCK	Mon, Apr 9, 2018	48.84	49.40	48.48	49.24
6515	NYSE	CCK	Fri, Apr 6, 2018	49.75	50.25	48.59	48.76
6514	NYSE	CCK	Thu, Apr 5, 2018	50.34	50.53	49.69	50.20
6513	NYSE	CCK	Wed, Apr 4, 2018	50.03	50.39	49.70	50.22
6512	NYSE	CCK	Tue, Apr 3, 2018	50.09	50.80	49.64	50.67
6511	NYSE	CCK	Mon, Apr 2, 2018	50.66	50.85	49.35	49.97
6510	NYSE	CCK	Thu, Mar 29, 2018	50.43	50.99	50.30	50.75
6509	NYSE	CCK	Wed, Mar 28, 2018	50.24	50.57	49.82	50.15
6508	NYSE	CCK	Tue, Mar 27, 2018	50.25	50.80	49.90	50.12
6507	NYSE	CCK	Mon, Mar 26, 2018	49.14	50.37	48.82	50.18
6506	NYSE	CCK	Fri, Mar 23, 2018	48.64	49.04	48.27	48.30
6505	NYSE	CCK	Thu, Mar 22, 2018	49.20	49.50	48.50	48.52
6504	NYSE	CCK	Wed, Mar 21, 2018	49.91	50.00	49.62	49.66
6503	NYSE	CCK	Tue, Mar 20, 2018	50.99	51.38	49.37	49.95
6502	NYSE	CCK	Mon, Mar 19, 2018	51.16	51.44	50.57	50.80
6501	NYSE	CCK	Fri, Mar 16, 2018	51.49	51.86	51.26	51.31
6500	NYSE	CCK	Thu, Mar 15, 2018	51.15	51.54	50.87	51.21
6499	NYSE	CCK	Wed, Mar 14, 2018	51.42	51.47	50.58	51.02
6498	NYSE	CCK	Tue, Mar 13, 2018	51.29	51.90	51.27	51.34
6497	NYSE	CCK	Mon, Mar 12, 2018	51.28	51.85	51.03	51.24
6496	NYSE	CCK	Fri, Mar 9, 2018	50.35	51.47	49.95	51.29
6495	NYSE	CCK	Thu, Mar 8, 2018	50.34	50.57	49.96	50.00
6494	NYSE	CCK	Wed, Mar 7, 2018	50.14	50.66	49.87	50.24
6493	NYSE	CCK	Tue, Mar 6, 2018	49.59	50.55	49.26	50.27
6492	NYSE	CCK	Mon, Mar 5, 2018	49.40	49.68	49.10	49.50
6491	NYSE	CCK	Fri, Mar 2, 2018	49.32	49.80	48.86	49.63
6490	NYSE	CCK	Thu, Mar 1, 2018	49.98	50.37	49.17	49.46
6489	NYSE	CCK	Wed, Feb 28, 2018	50.85	50.85	49.84	49.84
6488	NYSE	CCK	Tue, Feb 27, 2018	51.20	51.39	50.62	50.64
6487	NYSE	CCK	Mon, Feb 26, 2018	51.22	51.28	50.43	51.24
6486	NYSE	CCK	Fri, Feb 23, 2018	50.94	51.17	50.58	50.87
6485	NYSE	CCK	Thu, Feb 22, 2018	50.42	51.00	50.14	50.87
6484	NYSE	CCK	Wed, Feb 21, 2018	50.53	51.30	50.30	50.31
6483	NYSE	CCK	Tue, Feb 20, 2018	51.17	51.30	50.50	50.58
6482	NYSE	CCK	Fri, Feb 16, 2018	51.34	52.13	51.15	51.50
6481	NYSE	CCK	Thu, Feb 15, 2018	51.21	51.70	50.73	51.47
6480	NYSE	CCK	Wed, Feb 14, 2018	50.27	51.08	50.16	50.65
6479	NYSE	CCK	Tue, Feb 13, 2018	50.96	51.36	50.51	50.62
6478	NYSE	CCK	Mon, Feb 12, 2018	51.45	51.92	50.42	51.03
6477	NYSE	CCK	Fri, Feb 9, 2018	52.48	52.77	50.47	51.12
6476	NYSE	CCK	Thu, Feb 8, 2018	54.87	54.96	52.17	52.20
6475	NYSE	CCK	Wed, Feb 7, 2018	54.98	56.64	54.98	55.14
6474	NYSE	CCK	Tue, Feb 6, 2018	53.79	54.84	53.32	54.55
6473	NYSE	CCK	Mon, Feb 5, 2018	56.66	56.92	54.53	54.53
6472	NYSE	CCK	Fri, Feb 2, 2018	58.05	58.05	56.68	56.88
6471	NYSE	CCK	Thu, Feb 1, 2018	57.96	58.49	57.75	58.30
6470	NYSE	CCK	Wed, Jan 31, 2018	57.76	58.24	57.28	58.05
6469	NYSE	CCK	Tue, Jan 30, 2018	57.76	58.15	57.54	57.55
6468	NYSE	CCK	Mon, Jan 29, 2018	58.30	58.49	57.82	57.84
6467	NYSE	CCK	Fri, Jan 26, 2018	59.18	59.50	58.09	58.25
6466	NYSE	CCK	Thu, Jan 25, 2018	58.60	59.42	58.28	59.26
6465	NYSE	CCK	Wed, Jan 24, 2018	58.50	58.75	57.75	58.18
6464	NYSE	CCK	Tue, Jan 23, 2018	57.54	58.42	57.19	58.21
6463	NYSE	CCK	Mon, Jan 22, 2018	57.76	57.95	57.48	57.74
6462	NYSE	CCK	Fri, Jan 19, 2018	57.51	57.98	57.23	57.89
6461	NYSE	CCK	Thu, Jan 18, 2018	57.35	57.61	57.10	57.29
6460	NYSE	CCK	Wed, Jan 17, 2018	57.99	58.21	57.17	57.27
6459	NYSE	CCK	Tue, Jan 16, 2018	58.24	58.47	57.51	57.79
6458	NYSE	CCK	Fri, Jan 12, 2018	57.59	58.25	56.91	58.10
6457	NYSE	CCK	Thu, Jan 11, 2018	56.81	57.57	56.59	57.47
6456	NYSE	CCK	Wed, Jan 10, 2018	56.31	57.18	56.07	56.58
6455	NYSE	CCK	Tue, Jan 9, 2018	57.06	57.15	56.25	56.57
6454	NYSE	CCK	Mon, Jan 8, 2018	56.64	57.55	56.61	56.81
6453	NYSE	CCK	Fri, Jan 5, 2018	57.27	57.61	56.68	56.74
6452	NYSE	CCK	Thu, Jan 4, 2018	57.18	57.34	56.87	57.00
6451	NYSE	CCK	Wed, Jan 3, 2018	57.05	57.21	56.62	57.09
6450	NYSE	CCK	Tue, Jan 2, 2018	56.81	57.34	56.74	56.93
6449	NYSE	CCK	Fri, Dec 29, 2017	56.36	56.56	56.05	56.25
6448	NYSE	CCK	Thu, Dec 28, 2017	55.93	56.44	55.76	56.27
6447	NYSE	CCK	Wed, Dec 27, 2017	56.00	56.07	55.60	55.84
6446	NYSE	CCK	Tue, Dec 26, 2017	56.34	56.41	55.38	55.92
6445	NYSE	CCK	Fri, Dec 22, 2017	56.23	56.37	55.99	56.15
6444	NYSE	CCK	Thu, Dec 21, 2017	56.95	57.28	56.19	56.25
6443	NYSE	CCK	Wed, Dec 20, 2017	57.00	57.69	55.72	56.58
6442	NYSE	CCK	Tue, Dec 19, 2017	58.50	62.27	56.37	56.53
6441	NYSE	CCK	Mon, Dec 18, 2017	57.95	58.48	57.70	57.78
6440	NYSE	CCK	Fri, Dec 15, 2017	57.80	58.39	57.40	57.86
6439	NYSE	CCK	Thu, Dec 14, 2017	58.04	58.52	57.10	57.41
6438	NYSE	CCK	Wed, Dec 13, 2017	58.34	58.70	58.13	58.19
6437	NYSE	CCK	Tue, Dec 12, 2017	58.63	58.91	58.26	58.41
6436	NYSE	CCK	Mon, Dec 11, 2017	59.00	59.00	58.38	58.62
6435	NYSE	CCK	Fri, Dec 8, 2017	59.30	59.30	58.13	58.80
6434	NYSE	CCK	Thu, Dec 7, 2017	59.55	59.81	59.09	59.25
6433	NYSE	CCK	Wed, Dec 6, 2017	59.75	59.91	59.12	59.34
6432	NYSE	CCK	Tue, Dec 5, 2017	60.03	60.03	59.19	59.76
6431	NYSE	CCK	Mon, Dec 4, 2017	59.96	60.77	59.75	60.19
6430	NYSE	CCK	Fri, Dec 1, 2017	59.67	60.00	58.52	59.51
6429	NYSE	CCK	Thu, Nov 30, 2017	59.16	59.98	59.08	59.73
6428	NYSE	CCK	Wed, Nov 29, 2017	59.04	59.67	58.75	59.22
6427	NYSE	CCK	Tue, Nov 28, 2017	59.86	59.88	58.95	59.17
6426	NYSE	CCK	Mon, Nov 27, 2017	59.13	59.88	58.94	59.58
6425	NYSE	CCK	Fri, Nov 24, 2017	59.08	59.17	58.65	58.97
6424	NYSE	CCK	Wed, Nov 22, 2017	59.03	59.34	58.76	58.79
6423	NYSE	CCK	Tue, Nov 21, 2017	59.09	59.70	58.95	59.04
6422	NYSE	CCK	Mon, Nov 20, 2017	58.71	59.00	58.61	58.93
6421	NYSE	CCK	Fri, Nov 17, 2017	59.05	59.11	58.61	58.61
6420	NYSE	CCK	Thu, Nov 16, 2017	58.50	59.46	58.28	59.21
6419	NYSE	CCK	Wed, Nov 15, 2017	58.66	58.92	58.28	58.31
6418	NYSE	CCK	Tue, Nov 14, 2017	59.10	59.49	58.89	58.93
6417	NYSE	CCK	Mon, Nov 13, 2017	59.17	59.55	58.89	59.45
6416	NYSE	CCK	Fri, Nov 10, 2017	59.17	59.28	58.64	59.15
6415	NYSE	CCK	Thu, Nov 9, 2017	59.29	59.55	58.80	59.15
6414	NYSE	CCK	Wed, Nov 8, 2017	59.54	59.90	59.49	59.68
6413	NYSE	CCK	Tue, Nov 7, 2017	60.42	60.62	59.54	59.79
6412	NYSE	CCK	Mon, Nov 6, 2017	60.74	60.74	59.98	60.42
6411	NYSE	CCK	Fri, Nov 3, 2017	59.88	60.72	59.88	60.42
6410	NYSE	CCK	Thu, Nov 2, 2017	60.57	60.59	59.22	59.88
6409	NYSE	CCK	Wed, Nov 1, 2017	60.36	61.01	60.27	60.57
6408	NYSE	CCK	Tue, Oct 31, 2017	59.40	60.40	59.22	60.17
6407	NYSE	CCK	Mon, Oct 30, 2017	59.10	59.35	59.01	59.27
6406	NYSE	CCK	Fri, Oct 27, 2017	59.49	59.52	58.35	59.27
6405	NYSE	CCK	Thu, Oct 26, 2017	59.66	59.91	59.36	59.53
6404	NYSE	CCK	Wed, Oct 25, 2017	59.53	59.84	59.15	59.48
6403	NYSE	CCK	Tue, Oct 24, 2017	60.71	60.74	59.56	59.91
6402	NYSE	CCK	Mon, Oct 23, 2017	60.81	61.49	60.76	60.91
6401	NYSE	CCK	Fri, Oct 20, 2017	61.07	61.15	60.56	60.87
6400	NYSE	CCK	Thu, Oct 19, 2017	60.82	61.61	60.24	60.68
6399	NYSE	CCK	Wed, Oct 18, 2017	60.33	60.33	59.79	59.82
6398	NYSE	CCK	Tue, Oct 17, 2017	60.23	60.28	59.81	60.04
6397	NYSE	CCK	Mon, Oct 16, 2017	60.71	60.97	59.84	60.06
6396	NYSE	CCK	Fri, Oct 13, 2017	60.87	61.02	60.67	60.70
6395	NYSE	CCK	Thu, Oct 12, 2017	60.76	61.17	60.58	60.73
6394	NYSE	CCK	Wed, Oct 11, 2017	60.42	61.10	60.36	60.90
6393	NYSE	CCK	Tue, Oct 10, 2017	60.29	60.84	60.07	60.40
6392	NYSE	CCK	Mon, Oct 9, 2017	60.71	60.90	59.97	60.14
6391	NYSE	CCK	Fri, Oct 6, 2017	60.25	60.95	60.14	60.62
6390	NYSE	CCK	Thu, Oct 5, 2017	60.38	60.74	60.29	60.38
6389	NYSE	CCK	Wed, Oct 4, 2017	59.99	60.34	59.64	60.23
6388	NYSE	CCK	Tue, Oct 3, 2017	59.99	60.13	59.51	59.96
6387	NYSE	CCK	Mon, Oct 2, 2017	59.70	59.99	59.21	59.80
6386	NYSE	CCK	Fri, Sep 29, 2017	59.98	60.06	59.47	59.72
6385	NYSE	CCK	Thu, Sep 28, 2017	59.65	60.51	59.53	60.19
6384	NYSE	CCK	Wed, Sep 27, 2017	60.45	60.59	59.40	59.83
6383	NYSE	CCK	Tue, Sep 26, 2017	60.54	60.66	60.12	60.19
6382	NYSE	CCK	Mon, Sep 25, 2017	60.98	60.98	60.33	60.42
6381	NYSE	CCK	Fri, Sep 22, 2017	60.87	61.19	60.52	60.89
6380	NYSE	CCK	Thu, Sep 21, 2017	60.89	61.11	60.81	60.84
6379	NYSE	CCK	Wed, Sep 20, 2017	60.69	61.19	60.69	61.01
6378	NYSE	CCK	Tue, Sep 19, 2017	61.22	61.31	60.41	60.58
6377	NYSE	CCK	Mon, Sep 18, 2017	60.85	61.39	60.69	61.17
6376	NYSE	CCK	Fri, Sep 15, 2017	60.11	60.51	59.80	60.49
6375	NYSE	CCK	Thu, Sep 14, 2017	60.30	60.35	59.61	60.15
6374	NYSE	CCK	Wed, Sep 13, 2017	60.23	60.81	59.90	60.46
6373	NYSE	CCK	Tue, Sep 12, 2017	60.56	60.66	60.10	60.13
6372	NYSE	CCK	Mon, Sep 11, 2017	59.37	60.52	59.17	60.40
6371	NYSE	CCK	Fri, Sep 8, 2017	58.65	59.37	58.64	58.99
6370	NYSE	CCK	Thu, Sep 7, 2017	58.20	58.84	57.58	58.76
6369	NYSE	CCK	Wed, Sep 6, 2017	58.78	58.84	57.84	58.11
6368	NYSE	CCK	Tue, Sep 5, 2017	59.26	59.42	58.40	58.61
6367	NYSE	CCK	Fri, Sep 1, 2017	59.23	59.42	58.88	59.26
6366	NYSE	CCK	Thu, Aug 31, 2017	58.31	59.11	58.31	59.03
6365	NYSE	CCK	Wed, Aug 30, 2017	57.32	58.23	57.32	58.08
6364	NYSE	CCK	Tue, Aug 29, 2017	56.82	57.43	56.69	57.31
6363	NYSE	CCK	Mon, Aug 28, 2017	57.30	57.38	57.03	57.09
6362	NYSE	CCK	Fri, Aug 25, 2017	57.18	57.41	57.08	57.17
6361	NYSE	CCK	Thu, Aug 24, 2017	57.06	57.22	56.82	56.96
6360	NYSE	CCK	Wed, Aug 23, 2017	57.00	57.32	56.97	57.07
6359	NYSE	CCK	Tue, Aug 22, 2017	57.15	57.44	56.97	57.24
6358	NYSE	CCK	Mon, Aug 21, 2017	57.70	57.92	57.02	57.02
6357	NYSE	CCK	Fri, Aug 18, 2017	57.55	57.81	57.39	57.69
6356	NYSE	CCK	Thu, Aug 17, 2017	58.49	58.66	57.83	57.84
6355	NYSE	CCK	Wed, Aug 16, 2017	58.60	58.83	58.39	58.62
6354	NYSE	CCK	Tue, Aug 15, 2017	58.52	58.75	58.10	58.35
6353	NYSE	CCK	Mon, Aug 14, 2017	58.58	58.86	58.34	58.40
6352	NYSE	CCK	Fri, Aug 11, 2017	58.12	58.37	57.95	58.16
6351	NYSE	CCK	Thu, Aug 10, 2017	58.38	58.64	57.94	58.14
6350	NYSE	CCK	Wed, Aug 9, 2017	59.13	59.44	58.32	58.60
6349	NYSE	CCK	Tue, Aug 8, 2017	59.30	59.53	59.07	59.30
6348	NYSE	CCK	Mon, Aug 7, 2017	59.19	59.64	59.19	59.50
6347	NYSE	CCK	Fri, Aug 4, 2017	59.35	59.48	58.94	59.13
6346	NYSE	CCK	Thu, Aug 3, 2017	60.06	60.11	59.03	59.17
6345	NYSE	CCK	Wed, Aug 2, 2017	59.73	60.10	59.46	60.07
6344	NYSE	CCK	Tue, Aug 1, 2017	59.65	60.07	59.60	59.93
6343	NYSE	CCK	Mon, Jul 31, 2017	59.18	59.57	58.91	59.47
6342	NYSE	CCK	Fri, Jul 28, 2017	59.18	59.30	58.77	58.89
6341	NYSE	CCK	Thu, Jul 27, 2017	59.29	59.46	58.91	59.21
6340	NYSE	CCK	Wed, Jul 26, 2017	59.25	59.72	59.04	59.23
6339	NYSE	CCK	Tue, Jul 25, 2017	60.00	60.14	59.10	59.19
6338	NYSE	CCK	Mon, Jul 24, 2017	59.94	60.10	59.56	59.94
6337	NYSE	CCK	Fri, Jul 21, 2017	59.33	59.90	58.96	59.83
6336	NYSE	CCK	Thu, Jul 20, 2017	60.32	60.55	58.52	59.85
6335	NYSE	CCK	Wed, Jul 19, 2017	60.80	60.83	60.18	60.62
6334	NYSE	CCK	Tue, Jul 18, 2017	60.81	60.88	60.21	60.47
6333	NYSE	CCK	Mon, Jul 17, 2017	60.29	60.96	60.19	60.90
6332	NYSE	CCK	Fri, Jul 14, 2017	59.81	60.28	59.67	60.23
6331	NYSE	CCK	Thu, Jul 13, 2017	59.72	59.82	59.09	59.50
6330	NYSE	CCK	Wed, Jul 12, 2017	59.83	59.95	59.57	59.64
6329	NYSE	CCK	Tue, Jul 11, 2017	59.80	59.81	59.13	59.49
6328	NYSE	CCK	Mon, Jul 10, 2017	59.80	59.96	59.49	59.81
6327	NYSE	CCK	Fri, Jul 7, 2017	59.87	59.92	59.55	59.81
6326	NYSE	CCK	Thu, Jul 6, 2017	59.42	59.80	59.07	59.60
6325	NYSE	CCK	Wed, Jul 5, 2017	59.81	59.98	59.55	59.56
6324	NYSE	CCK	Mon, Jul 3, 2017	59.66	59.96	59.48	59.67
6323	NYSE	CCK	Fri, Jun 30, 2017	59.22	59.82	59.19	59.66
6322	NYSE	CCK	Thu, Jun 29, 2017	59.50	59.78	58.72	59.02
6321	NYSE	CCK	Wed, Jun 28, 2017	58.65	59.47	58.38	59.34
6320	NYSE	CCK	Tue, Jun 27, 2017	58.46	58.80	58.13	58.41
6319	NYSE	CCK	Mon, Jun 26, 2017	58.12	58.56	58.10	58.47
6318	NYSE	CCK	Fri, Jun 23, 2017	57.70	58.36	57.51	58.02
6317	NYSE	CCK	Thu, Jun 22, 2017	58.13	58.28	57.56	57.62
6316	NYSE	CCK	Wed, Jun 21, 2017	57.80	58.49	57.59	57.98
6315	NYSE	CCK	Tue, Jun 20, 2017	58.07	58.23	57.27	57.67
6314	NYSE	CCK	Mon, Jun 19, 2017	57.36	58.31	57.15	58.31
6313	NYSE	CCK	Fri, Jun 16, 2017	57.63	57.67	56.53	57.02
6312	NYSE	CCK	Thu, Jun 15, 2017	57.53	57.76	57.01	57.58
6311	NYSE	CCK	Wed, Jun 14, 2017	58.07	58.25	57.62	57.84
6310	NYSE	CCK	Tue, Jun 13, 2017	57.65	58.07	57.27	58.01
6309	NYSE	CCK	Mon, Jun 12, 2017	57.22	57.48	56.82	57.34
6308	NYSE	CCK	Fri, Jun 9, 2017	57.21	57.93	57.16	57.36
6307	NYSE	CCK	Thu, Jun 8, 2017	57.73	57.92	57.22	57.48
6306	NYSE	CCK	Wed, Jun 7, 2017	58.43	58.59	57.82	57.90
6305	NYSE	CCK	Tue, Jun 6, 2017	58.22	58.56	58.05	58.24
6304	NYSE	CCK	Mon, Jun 5, 2017	58.41	58.78	58.16	58.35
6303	NYSE	CCK	Fri, Jun 2, 2017	58.44	58.79	57.96	58.57
6302	NYSE	CCK	Thu, Jun 1, 2017	57.99	58.68	57.93	58.42
6301	NYSE	CCK	Wed, May 31, 2017	57.81	57.99	57.33	57.74
6300	NYSE	CCK	Tue, May 30, 2017	56.82	57.83	56.80	57.71
6299	NYSE	CCK	Fri, May 26, 2017	56.95	57.24	56.84	57.05
6298	NYSE	CCK	Thu, May 25, 2017	56.93	57.29	56.80	57.13
6297	NYSE	CCK	Wed, May 24, 2017	56.51	56.84	56.31	56.81
6296	NYSE	CCK	Tue, May 23, 2017	56.60	57.43	56.42	56.53
6295	NYSE	CCK	Mon, May 22, 2017	56.07	56.54	55.97	56.35
6294	NYSE	CCK	Fri, May 19, 2017	55.84	56.11	55.47	56.01
6293	NYSE	CCK	Thu, May 18, 2017	56.13	56.13	55.13	55.67
6292	NYSE	CCK	Wed, May 17, 2017	56.25	56.60	56.10	56.46
6291	NYSE	CCK	Tue, May 16, 2017	56.93	56.98	56.57	56.71
6290	NYSE	CCK	Mon, May 15, 2017	56.25	57.15	56.25	56.93
6289	NYSE	CCK	Fri, May 12, 2017	56.30	56.62	56.29	56.33
6288	NYSE	CCK	Thu, May 11, 2017	56.43	56.76	56.09	56.50
6287	NYSE	CCK	Wed, May 10, 2017	56.52	56.80	56.28	56.71
6286	NYSE	CCK	Tue, May 9, 2017	56.88	56.88	56.35	56.55
6285	NYSE	CCK	Mon, May 8, 2017	56.74	56.84	56.45	56.82
6284	NYSE	CCK	Fri, May 5, 2017	57.00	57.16	56.67	56.79
6283	NYSE	CCK	Thu, May 4, 2017	56.05	56.88	56.05	56.81
6282	NYSE	CCK	Wed, May 3, 2017	56.25	56.42	55.88	55.95
6281	NYSE	CCK	Tue, May 2, 2017	56.12	56.58	55.98	56.38
6280	NYSE	CCK	Mon, May 1, 2017	56.24	56.49	55.99	56.11
6279	NYSE	CCK	Fri, Apr 28, 2017	56.06	56.16	55.88	56.09
6278	NYSE	CCK	Thu, Apr 27, 2017	55.72	56.32	55.50	56.11
6277	NYSE	CCK	Wed, Apr 26, 2017	56.03	56.38	55.73	55.77
6276	NYSE	CCK	Tue, Apr 25, 2017	56.02	56.31	55.77	55.92
6275	NYSE	CCK	Mon, Apr 24, 2017	55.76	55.85	54.99	55.74
6274	NYSE	CCK	Fri, Apr 21, 2017	54.77	55.68	54.71	55.07
6273	NYSE	CCK	Thu, Apr 20, 2017	55.61	55.61	53.96	54.75
6272	NYSE	CCK	Wed, Apr 19, 2017	54.80	55.16	54.70	54.86
6271	NYSE	CCK	Tue, Apr 18, 2017	53.99	54.62	53.94	54.46
6270	NYSE	CCK	Mon, Apr 17, 2017	53.62	54.41	53.57	54.40
6269	NYSE	CCK	Thu, Apr 13, 2017	53.44	53.98	53.28	53.34
6268	NYSE	CCK	Wed, Apr 12, 2017	53.42	53.64	53.16	53.55
6267	NYSE	CCK	Tue, Apr 11, 2017	53.21	53.93	53.21	53.86
6266	NYSE	CCK	Mon, Apr 10, 2017	52.96	53.64	52.69	53.41
6265	NYSE	CCK	Fri, Apr 7, 2017	52.83	53.15	52.80	52.90
6264	NYSE	CCK	Thu, Apr 6, 2017	52.97	53.23	52.64	53.01
6263	NYSE	CCK	Wed, Apr 5, 2017	52.71	53.05	52.50	52.90
6262	NYSE	CCK	Tue, Apr 4, 2017	52.82	52.93	52.42	52.52
6261	NYSE	CCK	Mon, Apr 3, 2017	52.99	53.27	52.81	53.10
6260	NYSE	CCK	Fri, Mar 31, 2017	52.47	53.13	52.40	52.95
6259	NYSE	CCK	Thu, Mar 30, 2017	52.57	52.73	52.32	52.52
6258	NYSE	CCK	Wed, Mar 29, 2017	52.59	52.82	52.34	52.63
6257	NYSE	CCK	Tue, Mar 28, 2017	52.41	52.94	52.28	52.67
6256	NYSE	CCK	Mon, Mar 27, 2017	51.90	52.60	51.76	52.51
6255	NYSE	CCK	Fri, Mar 24, 2017	53.53	53.59	52.23	52.54
6254	NYSE	CCK	Thu, Mar 23, 2017	53.14	53.63	53.09	53.32
6253	NYSE	CCK	Wed, Mar 22, 2017	53.11	53.41	52.80	53.33
6252	NYSE	CCK	Tue, Mar 21, 2017	54.12	54.15	53.01	53.10
6251	NYSE	CCK	Mon, Mar 20, 2017	53.92	54.39	53.67	54.05
6250	NYSE	CCK	Fri, Mar 17, 2017	53.65	53.96	53.65	53.91
6249	NYSE	CCK	Thu, Mar 16, 2017	53.90	54.06	53.71	53.78
6248	NYSE	CCK	Wed, Mar 15, 2017	53.69	53.93	53.27	53.69
6247	NYSE	CCK	Tue, Mar 14, 2017	53.41	53.86	53.41	53.48
6246	NYSE	CCK	Mon, Mar 13, 2017	54.01	54.12	53.45	53.72
6245	NYSE	CCK	Fri, Mar 10, 2017	53.31	54.13	53.31	53.95
6244	NYSE	CCK	Thu, Mar 9, 2017	53.00	53.36	52.58	53.27
6243	NYSE	CCK	Wed, Mar 8, 2017	52.55	52.98	52.40	52.92
6242	NYSE	CCK	Tue, Mar 7, 2017	52.76	52.85	52.26	52.48
6241	NYSE	CCK	Mon, Mar 6, 2017	53.19	53.34	52.69	52.72
6240	NYSE	CCK	Fri, Mar 3, 2017	53.18	53.53	52.93	53.50
6239	NYSE	CCK	Thu, Mar 2, 2017	53.87	53.87	53.10	53.26
6238	NYSE	CCK	Wed, Mar 1, 2017	53.99	54.41	53.67	53.94
6237	NYSE	CCK	Tue, Feb 28, 2017	53.34	54.11	53.02	53.59
6236	NYSE	CCK	Mon, Feb 27, 2017	53.32	53.49	53.03	53.35
6235	NYSE	CCK	Fri, Feb 24, 2017	53.23	53.57	53.08	53.33
6234	NYSE	CCK	Thu, Feb 23, 2017	53.43	53.84	53.26	53.62
6233	NYSE	CCK	Wed, Feb 22, 2017	53.45	53.45	52.86	53.19
6232	NYSE	CCK	Tue, Feb 21, 2017	52.80	53.67	52.80	53.57
6231	NYSE	CCK	Fri, Feb 17, 2017	53.05	53.15	52.52	52.78
6230	NYSE	CCK	Thu, Feb 16, 2017	52.86	53.58	52.86	53.03
6229	NYSE	CCK	Wed, Feb 15, 2017	52.93	53.18	52.81	52.93
6228	NYSE	CCK	Tue, Feb 14, 2017	53.13	53.29	52.74	52.93
6227	NYSE	CCK	Mon, Feb 13, 2017	53.29	53.67	53.02	53.32
6226	NYSE	CCK	Fri, Feb 10, 2017	53.37	53.41	52.69	53.08
6225	NYSE	CCK	Thu, Feb 9, 2017	52.99	53.24	52.70	53.09
6224	NYSE	CCK	Wed, Feb 8, 2017	52.70	53.27	52.55	53.09
6223	NYSE	CCK	Tue, Feb 7, 2017	52.99	53.21	52.67	52.70
6222	NYSE	CCK	Mon, Feb 6, 2017	53.05	53.59	52.39	52.98
6221	NYSE	CCK	Fri, Feb 3, 2017	53.50	54.20	52.55	53.08
6220	NYSE	CCK	Thu, Feb 2, 2017	53.62	54.20	53.07	54.07
6219	NYSE	CCK	Wed, Feb 1, 2017	54.61	54.98	53.70	53.80
6218	NYSE	CCK	Tue, Jan 31, 2017	53.61	54.24	53.39	54.17
6217	NYSE	CCK	Mon, Jan 30, 2017	53.58	54.06	52.98	53.66
6216	NYSE	CCK	Fri, Jan 27, 2017	54.29	54.49	53.72	54.03
6215	NYSE	CCK	Thu, Jan 26, 2017	54.15	54.41	53.48	54.26
6214	NYSE	CCK	Wed, Jan 25, 2017	54.34	54.41	53.76	53.96
6213	NYSE	CCK	Tue, Jan 24, 2017	53.36	54.44	53.13	54.20
6212	NYSE	CCK	Mon, Jan 23, 2017	53.03	53.45	52.77	53.45
6211	NYSE	CCK	Fri, Jan 20, 2017	54.20	54.35	52.98	53.22
6210	NYSE	CCK	Thu, Jan 19, 2017	54.57	54.97	53.75	54.11
6209	NYSE	CCK	Wed, Jan 18, 2017	54.53	54.94	54.41	54.69
6208	NYSE	CCK	Tue, Jan 17, 2017	54.74	54.74	54.31	54.50
6207	NYSE	CCK	Fri, Jan 13, 2017	54.16	54.81	54.02	54.73
6206	NYSE	CCK	Thu, Jan 12, 2017	53.62	54.43	53.45	54.41
6205	NYSE	CCK	Wed, Jan 11, 2017	53.35	53.84	53.05	53.82
6204	NYSE	CCK	Tue, Jan 10, 2017	52.87	53.56	52.71	53.17
6203	NYSE	CCK	Mon, Jan 9, 2017	54.18	54.18	52.49	52.87
6202	NYSE	CCK	Fri, Jan 6, 2017	54.07	54.52	53.84	54.33
6201	NYSE	CCK	Thu, Jan 5, 2017	53.92	54.22	53.46	54.03
6200	NYSE	CCK	Wed, Jan 4, 2017	53.25	53.95	53.25	53.95
6199	NYSE	CCK	Tue, Jan 3, 2017	52.65	53.32	52.48	53.16
6198	NYSE	CCK	Fri, Dec 30, 2016	53.14	53.14	52.40	52.57
6197	NYSE	CCK	Thu, Dec 29, 2016	53.11	53.51	52.74	52.92
6196	NYSE	CCK	Wed, Dec 28, 2016	54.15	54.15	53.15	53.17
6195	NYSE	CCK	Tue, Dec 27, 2016	53.58	54.12	53.58	53.89
6194	NYSE	CCK	Fri, Dec 23, 2016	53.62	53.81	53.46	53.49
6193	NYSE	CCK	Thu, Dec 22, 2016	53.68	53.93	53.37	53.84
6192	NYSE	CCK	Wed, Dec 21, 2016	53.59	54.32	53.26	53.71
6191	NYSE	CCK	Tue, Dec 20, 2016	53.13	53.49	52.98	53.43
6190	NYSE	CCK	Mon, Dec 19, 2016	52.69	53.21	52.43	53.18
6189	NYSE	CCK	Fri, Dec 16, 2016	53.12	53.17	52.47	52.78
6188	NYSE	CCK	Thu, Dec 15, 2016	52.95	53.66	52.52	52.84
6187	NYSE	CCK	Wed, Dec 14, 2016	53.26	53.51	52.71	52.92
6186	NYSE	CCK	Tue, Dec 13, 2016	53.02	53.40	52.38	53.16
6185	NYSE	CCK	Mon, Dec 12, 2016	53.97	54.35	52.72	53.04
6184	NYSE	CCK	Fri, Dec 9, 2016	53.17	53.99	53.13	53.85
6183	NYSE	CCK	Thu, Dec 8, 2016	52.95	53.95	52.95	53.28
6182	NYSE	CCK	Wed, Dec 7, 2016	51.70	52.74	51.70	52.65
6181	NYSE	CCK	Tue, Dec 6, 2016	51.74	52.12	51.61	51.90
6180	NYSE	CCK	Mon, Dec 5, 2016	52.10	52.58	51.64	51.72
6179	NYSE	CCK	Fri, Dec 2, 2016	52.29	52.37	51.57	52.00
6178	NYSE	CCK	Thu, Dec 1, 2016	54.55	54.80	52.32	52.38
6177	NYSE	CCK	Wed, Nov 30, 2016	55.83	55.99	54.33	54.39
6176	NYSE	CCK	Tue, Nov 29, 2016	54.91	55.78	54.90	55.64
6175	NYSE	CCK	Mon, Nov 28, 2016	54.62	55.32	54.57	55.13
6174	NYSE	CCK	Fri, Nov 25, 2016	55.06	55.06	54.38	54.91
6173	NYSE	CCK	Wed, Nov 23, 2016	54.77	55.24	54.77	54.83
6172	NYSE	CCK	Tue, Nov 22, 2016	54.34	54.90	54.01	54.82
6171	NYSE	CCK	Mon, Nov 21, 2016	53.17	54.26	53.13	54.21
6170	NYSE	CCK	Fri, Nov 18, 2016	52.88	53.65	52.88	53.29
6169	NYSE	CCK	Thu, Nov 17, 2016	53.04	53.22	52.26	52.98
6168	NYSE	CCK	Wed, Nov 16, 2016	53.62	53.79	53.00	53.06
6167	NYSE	CCK	Tue, Nov 15, 2016	53.81	54.17	53.70	53.83
6166	NYSE	CCK	Mon, Nov 14, 2016	52.49	53.60	52.36	53.57
6165	NYSE	CCK	Fri, Nov 11, 2016	52.59	52.78	51.67	52.28
6164	NYSE	CCK	Thu, Nov 10, 2016	54.51	54.99	52.64	52.69
6163	NYSE	CCK	Wed, Nov 9, 2016	53.94	54.79	53.43	54.11
6162	NYSE	CCK	Tue, Nov 8, 2016	54.04	54.87	53.68	54.65
6161	NYSE	CCK	Mon, Nov 7, 2016	53.78	54.34	53.78	54.21
6160	NYSE	CCK	Fri, Nov 4, 2016	53.51	53.71	53.04	53.04
6159	NYSE	CCK	Thu, Nov 3, 2016	53.16	53.92	52.86	53.47
6158	NYSE	CCK	Wed, Nov 2, 2016	53.30	53.69	52.97	52.97
6157	NYSE	CCK	Tue, Nov 1, 2016	54.42	54.46	53.25	53.49
6156	NYSE	CCK	Mon, Oct 31, 2016	54.33	54.56	53.98	54.25
6155	NYSE	CCK	Fri, Oct 28, 2016	54.08	54.40	53.67	54.12
6154	NYSE	CCK	Thu, Oct 27, 2016	54.58	54.58	53.93	54.06
6153	NYSE	CCK	Wed, Oct 26, 2016	54.58	55.14	54.50	54.52
6152	NYSE	CCK	Tue, Oct 25, 2016	54.41	55.01	54.40	54.62
6151	NYSE	CCK	Mon, Oct 24, 2016	54.85	55.23	54.50	54.58
6150	NYSE	CCK	Fri, Oct 21, 2016	54.19	54.96	53.88	54.55
6149	NYSE	CCK	Thu, Oct 20, 2016	55.88	56.44	54.00	54.76
6148	NYSE	CCK	Wed, Oct 19, 2016	56.36	57.10	55.85	56.76
6147	NYSE	CCK	Tue, Oct 18, 2016	57.17	57.49	55.92	55.98
6146	NYSE	CCK	Mon, Oct 17, 2016	55.53	55.72	54.78	55.38
6145	NYSE	CCK	Fri, Oct 14, 2016	55.62	56.00	55.26	55.26
6144	NYSE	CCK	Thu, Oct 13, 2016	54.89	55.86	54.43	55.19
6143	NYSE	CCK	Wed, Oct 12, 2016	55.10	55.55	54.98	55.48
6142	NYSE	CCK	Tue, Oct 11, 2016	55.43	55.43	54.63	55.10
6141	NYSE	CCK	Mon, Oct 10, 2016	56.17	56.35	55.60	55.73
6140	NYSE	CCK	Fri, Oct 7, 2016	56.29	56.32	55.47	55.86
6139	NYSE	CCK	Thu, Oct 6, 2016	56.01	56.51	55.83	56.26
6138	NYSE	CCK	Wed, Oct 5, 2016	56.08	56.23	55.63	56.03
6137	NYSE	CCK	Tue, Oct 4, 2016	56.87	56.94	55.60	55.73
6136	NYSE	CCK	Mon, Oct 3, 2016	57.03	57.03	56.41	56.72
6135	NYSE	CCK	Fri, Sep 30, 2016	57.00	57.46	56.51	57.09
6134	NYSE	CCK	Thu, Sep 29, 2016	56.55	57.06	56.14	56.68
6133	NYSE	CCK	Wed, Sep 28, 2016	56.26	56.73	55.89	56.70
6132	NYSE	CCK	Tue, Sep 27, 2016	54.52	56.20	54.52	56.02
6131	NYSE	CCK	Mon, Sep 26, 2016	53.99	54.27	53.86	53.90
6130	NYSE	CCK	Fri, Sep 23, 2016	54.29	54.58	53.93	54.26
6129	NYSE	CCK	Thu, Sep 22, 2016	54.23	54.47	54.05	54.37
6128	NYSE	CCK	Wed, Sep 21, 2016	53.82	54.17	53.44	53.96
6127	NYSE	CCK	Tue, Sep 20, 2016	54.35	54.62	53.61	53.62
6126	NYSE	CCK	Mon, Sep 19, 2016	54.21	54.23	53.62	54.04
6125	NYSE	CCK	Fri, Sep 16, 2016	53.98	54.38	53.47	53.79
6124	NYSE	CCK	Thu, Sep 15, 2016	53.70	54.64	53.43	54.51
6123	NYSE	CCK	Wed, Sep 14, 2016	54.00	54.36	53.55	53.81
6122	NYSE	CCK	Tue, Sep 13, 2016	54.49	54.74	53.87	54.23
6121	NYSE	CCK	Mon, Sep 12, 2016	53.88	54.89	53.78	54.83
6120	NYSE	CCK	Fri, Sep 9, 2016	55.15	55.15	54.06	54.28
6119	NYSE	CCK	Thu, Sep 8, 2016	56.34	56.53	55.57	55.66
6118	NYSE	CCK	Wed, Sep 7, 2016	56.00	56.79	56.00	56.55
6117	NYSE	CCK	Tue, Sep 6, 2016	55.01	56.02	54.93	56.02
6116	NYSE	CCK	Fri, Sep 2, 2016	54.95	55.03	54.55	54.83
6115	NYSE	CCK	Thu, Sep 1, 2016	54.19	54.79	54.11	54.77
6114	NYSE	CCK	Wed, Aug 31, 2016	53.88	54.34	53.74	54.23
6113	NYSE	CCK	Tue, Aug 30, 2016	53.71	54.05	53.52	54.05
6112	NYSE	CCK	Mon, Aug 29, 2016	53.18	53.76	53.08	53.75
6111	NYSE	CCK	Fri, Aug 26, 2016	53.51	53.98	52.79	53.15
6110	NYSE	CCK	Thu, Aug 25, 2016	53.48	53.75	53.32	53.47
6109	NYSE	CCK	Wed, Aug 24, 2016	54.06	54.06	53.40	53.49
6108	NYSE	CCK	Tue, Aug 23, 2016	54.18	54.28	53.90	54.00
6107	NYSE	CCK	Mon, Aug 22, 2016	53.88	53.99	53.56	53.89
6106	NYSE	CCK	Fri, Aug 19, 2016	53.92	54.32	53.51	54.13
6105	NYSE	CCK	Thu, Aug 18, 2016	53.79	54.18	53.65	54.17
6104	NYSE	CCK	Wed, Aug 17, 2016	53.54	53.90	53.18	53.73
6103	NYSE	CCK	Tue, Aug 16, 2016	53.99	54.15	53.57	53.57
6102	NYSE	CCK	Mon, Aug 15, 2016	54.15	54.87	54.04	54.06
6101	NYSE	CCK	Fri, Aug 12, 2016	54.62	54.72	53.88	54.01
6100	NYSE	CCK	Thu, Aug 11, 2016	54.59	54.93	54.28	54.64
6099	NYSE	CCK	Wed, Aug 10, 2016	53.98	54.41	53.76	54.19
6098	NYSE	CCK	Tue, Aug 9, 2016	53.93	54.12	53.62	53.72
6097	NYSE	CCK	Mon, Aug 8, 2016	54.05	54.33	53.68	53.85
6096	NYSE	CCK	Fri, Aug 5, 2016	53.95	54.49	53.91	54.08
6095	NYSE	CCK	Thu, Aug 4, 2016	52.97	54.48	52.97	53.68
6094	NYSE	CCK	Wed, Aug 3, 2016	52.46	53.12	52.34	52.79
6093	NYSE	CCK	Tue, Aug 2, 2016	53.09	53.09	52.21	52.56
6092	NYSE	CCK	Mon, Aug 1, 2016	53.02	53.36	52.67	52.98
6091	NYSE	CCK	Fri, Jul 29, 2016	53.19	53.27	52.58	52.97
6090	NYSE	CCK	Thu, Jul 28, 2016	53.58	53.58	52.96	53.29
6089	NYSE	CCK	Wed, Jul 27, 2016	53.61	53.83	53.16	53.63
6088	NYSE	CCK	Tue, Jul 26, 2016	53.00	53.70	52.99	53.39
6087	NYSE	CCK	Mon, Jul 25, 2016	53.02	53.07	52.76	53.00
6086	NYSE	CCK	Fri, Jul 22, 2016	53.27	53.78	52.93	52.99
6085	NYSE	CCK	Thu, Jul 21, 2016	52.44	55.50	52.44	53.00
6084	NYSE	CCK	Wed, Jul 20, 2016	51.92	52.31	51.68	52.26
6083	NYSE	CCK	Tue, Jul 19, 2016	51.74	52.07	51.65	51.83
6082	NYSE	CCK	Mon, Jul 18, 2016	51.64	51.97	51.15	51.87
6081	NYSE	CCK	Fri, Jul 15, 2016	51.94	52.12	51.57	51.78
6080	NYSE	CCK	Thu, Jul 14, 2016	52.32	52.32	51.69	51.88
6079	NYSE	CCK	Wed, Jul 13, 2016	52.26	52.36	51.61	51.86
6078	NYSE	CCK	Tue, Jul 12, 2016	52.25	52.87	51.91	51.94
6077	NYSE	CCK	Mon, Jul 11, 2016	51.98	52.06	51.28	51.95
6076	NYSE	CCK	Fri, Jul 8, 2016	51.00	52.01	50.82	51.68
6075	NYSE	CCK	Thu, Jul 7, 2016	50.08	51.34	50.08	50.47
6074	NYSE	CCK	Wed, Jul 6, 2016	49.17	50.36	49.14	50.07
6073	NYSE	CCK	Tue, Jul 5, 2016	50.76	50.78	49.46	49.75
6072	NYSE	CCK	Fri, Jul 1, 2016	50.45	50.96	50.14	50.88
6071	NYSE	CCK	Thu, Jun 30, 2016	49.54	50.69	49.13	50.67
6070	NYSE	CCK	Wed, Jun 29, 2016	49.87	49.92	49.16	49.54
6069	NYSE	CCK	Tue, Jun 28, 2016	48.65	49.54	48.33	49.48
6068	NYSE	CCK	Mon, Jun 27, 2016	49.49	49.52	48.04	48.36
6067	NYSE	CCK	Fri, Jun 24, 2016	51.39	51.87	49.78	49.81
6066	NYSE	CCK	Thu, Jun 23, 2016	53.66	54.07	53.18	53.27
6065	NYSE	CCK	Wed, Jun 22, 2016	53.05	53.32	52.95	53.07
6064	NYSE	CCK	Tue, Jun 21, 2016	53.54	53.54	52.92	52.95
6063	NYSE	CCK	Mon, Jun 20, 2016	53.38	53.95	53.31	53.39
6062	NYSE	CCK	Fri, Jun 17, 2016	52.63	53.25	52.61	52.91
6061	NYSE	CCK	Thu, Jun 16, 2016	52.27	52.80	51.86	52.75
6060	NYSE	CCK	Wed, Jun 15, 2016	52.92	53.21	52.53	52.59
6059	NYSE	CCK	Tue, Jun 14, 2016	51.83	52.94	51.79	52.90
6058	NYSE	CCK	Mon, Jun 13, 2016	52.81	52.89	52.02	52.06
6057	NYSE	CCK	Fri, Jun 10, 2016	53.87	54.00	52.97	53.10
6056	NYSE	CCK	Thu, Jun 9, 2016	53.67	54.36	53.51	54.25
6055	NYSE	CCK	Wed, Jun 8, 2016	53.76	54.13	53.43	54.08
6054	NYSE	CCK	Tue, Jun 7, 2016	53.67	53.99	53.22	53.71
6053	NYSE	CCK	Mon, Jun 6, 2016	53.22	53.66	53.20	53.50
6052	NYSE	CCK	Fri, Jun 3, 2016	53.32	53.33	52.73	53.22
6051	NYSE	CCK	Thu, Jun 2, 2016	52.64	53.30	52.43	53.28
6050	NYSE	CCK	Wed, Jun 1, 2016	51.93	52.99	51.80	52.80
6049	NYSE	CCK	Tue, May 31, 2016	52.57	52.74	51.97	52.17
6048	NYSE	CCK	Fri, May 27, 2016	51.86	52.62	51.86	52.46
6047	NYSE	CCK	Thu, May 26, 2016	52.75	52.75	51.67	51.84
6046	NYSE	CCK	Wed, May 25, 2016	52.69	53.03	52.40	52.51
6045	NYSE	CCK	Tue, May 24, 2016	52.24	52.80	52.08	52.42
6044	NYSE	CCK	Mon, May 23, 2016	52.29	52.43	51.89	51.93
6043	NYSE	CCK	Fri, May 20, 2016	52.27	52.63	51.98	52.15
6042	NYSE	CCK	Thu, May 19, 2016	52.49	52.77	51.85	52.10
6041	NYSE	CCK	Wed, May 18, 2016	53.00	53.55	52.45	52.89
6040	NYSE	CCK	Tue, May 17, 2016	54.18	54.22	52.87	53.00
6039	NYSE	CCK	Mon, May 16, 2016	54.23	54.73	54.15	54.23
6038	NYSE	CCK	Fri, May 13, 2016	54.69	54.72	54.00	54.20
6037	NYSE	CCK	Thu, May 12, 2016	54.94	55.44	54.53	55.05
6036	NYSE	CCK	Wed, May 11, 2016	54.18	54.97	54.01	54.44
6035	NYSE	CCK	Tue, May 10, 2016	53.79	54.57	53.64	54.40
6034	NYSE	CCK	Mon, May 9, 2016	53.33	53.78	53.09	53.62
6033	NYSE	CCK	Fri, May 6, 2016	53.59	53.81	53.27	53.58
6032	NYSE	CCK	Thu, May 5, 2016	53.67	53.80	53.32	53.58
6031	NYSE	CCK	Wed, May 4, 2016	53.18	53.65	52.92	53.64
6030	NYSE	CCK	Tue, May 3, 2016	53.74	53.74	53.08	53.58
6029	NYSE	CCK	Mon, May 2, 2016	52.96	54.02	52.78	53.87
6028	NYSE	CCK	Fri, Apr 29, 2016	53.26	53.76	52.54	52.96
6027	NYSE	CCK	Thu, Apr 28, 2016	53.44	54.05	53.11	53.60
6026	NYSE	CCK	Wed, Apr 27, 2016	53.91	54.20	53.60	53.97
6025	NYSE	CCK	Tue, Apr 26, 2016	53.53	53.92	53.31	53.85
6024	NYSE	CCK	Mon, Apr 25, 2016	53.93	54.12	53.00	53.27
6023	NYSE	CCK	Fri, Apr 22, 2016	53.47	54.50	53.22	54.11
6022	NYSE	CCK	Thu, Apr 21, 2016	49.65	53.45	49.65	53.16
6021	NYSE	CCK	Wed, Apr 20, 2016	52.12	53.05	51.86	52.74
6020	NYSE	CCK	Tue, Apr 19, 2016	52.05	52.08	51.65	52.03
6019	NYSE	CCK	Mon, Apr 18, 2016	50.77	51.74	50.72	51.59
6018	NYSE	CCK	Fri, Apr 15, 2016	50.50	51.24	50.47	51.14
6017	NYSE	CCK	Thu, Apr 14, 2016	50.47	50.58	49.99	50.47
6016	NYSE	CCK	Wed, Apr 13, 2016	50.26	50.66	49.67	50.48
6015	NYSE	CCK	Tue, Apr 12, 2016	48.82	50.10	48.82	50.04
6014	NYSE	CCK	Mon, Apr 11, 2016	48.90	49.32	48.58	48.90
6013	NYSE	CCK	Fri, Apr 8, 2016	49.38	49.44	48.49	48.79
6012	NYSE	CCK	Thu, Apr 7, 2016	49.06	49.21	48.69	49.17
6011	NYSE	CCK	Wed, Apr 6, 2016	48.34	49.42	48.03	49.40
6010	NYSE	CCK	Tue, Apr 5, 2016	48.68	48.68	48.68	48.28
6009	NYSE	CCK	Mon, Apr 4, 2016	49.59	49.66	48.60	48.68
6008	NYSE	CCK	Fri, Apr 1, 2016	49.38	49.76	49.04	49.61
6007	NYSE	CCK	Thu, Mar 31, 2016	49.65	49.78	49.23	49.59
6006	NYSE	CCK	Wed, Mar 30, 2016	49.25	49.61	48.76	49.60
6005	NYSE	CCK	Tue, Mar 29, 2016	48.62	49.07	48.31	49.06
6004	NYSE	CCK	Mon, Mar 28, 2016	48.66	48.75	48.16	48.51
6003	NYSE	CCK	Thu, Mar 24, 2016	49.10	49.10	49.10	48.63
6002	NYSE	CCK	Wed, Mar 23, 2016	48.68	49.48	48.63	49.10
6001	NYSE	CCK	Tue, Mar 22, 2016	48.67	49.68	48.67	49.31
6000	NYSE	CCK	Mon, Mar 21, 2016	49.59	49.59	48.89	49.00
5999	NYSE	CCK	Fri, Mar 18, 2016	49.41	49.82	49.21	49.73
5998	NYSE	CCK	Thu, Mar 17, 2016	48.64	49.71	48.53	49.46
5997	NYSE	CCK	Wed, Mar 16, 2016	47.61	48.68	47.45	48.52
5996	NYSE	CCK	Tue, Mar 15, 2016	48.64	48.64	48.64	47.80
5995	NYSE	CCK	Mon, Mar 14, 2016	48.72	48.93	48.27	48.64
5994	NYSE	CCK	Fri, Mar 11, 2016	47.59	47.59	47.59	48.87
5993	NYSE	CCK	Thu, Mar 10, 2016	47.92	47.92	47.92	47.59
5992	NYSE	CCK	Wed, Mar 9, 2016	47.55	47.99	47.35	47.92
5991	NYSE	CCK	Tue, Mar 8, 2016	47.26	47.68	46.80	47.39
5990	NYSE	CCK	Mon, Mar 7, 2016	47.91	48.26	47.04	47.60
5989	NYSE	CCK	Fri, Mar 4, 2016	48.12	48.12	48.12	48.04
5988	NYSE	CCK	Thu, Mar 3, 2016	47.33	47.33	47.33	48.12
5987	NYSE	CCK	Wed, Mar 2, 2016	46.95	47.65	46.86	47.33
5986	NYSE	CCK	Tue, Mar 1, 2016	47.16	47.64	46.80	47.20
5985	NYSE	CCK	Mon, Feb 29, 2016	46.35	47.07	46.18	46.85
5984	NYSE	CCK	Fri, Feb 26, 2016	46.68	46.68	45.93	46.18
5983	NYSE	CCK	Thu, Feb 25, 2016	46.00	46.45	45.44	46.31
5982	NYSE	CCK	Wed, Feb 24, 2016	45.35	46.02	44.93	45.89
5981	NYSE	CCK	Tue, Feb 23, 2016	45.69	46.24	45.60	45.72
5980	NYSE	CCK	Mon, Feb 22, 2016	45.95	46.83	45.48	46.00
5979	NYSE	CCK	Fri, Feb 19, 2016	45.94	46.15	44.97	45.56
5978	NYSE	CCK	Thu, Feb 18, 2016	45.77	45.92	45.21	45.25
5977	NYSE	CCK	Wed, Feb 17, 2016	45.92	46.24	45.68	45.82
5976	NYSE	CCK	Tue, Feb 16, 2016	45.60	46.01	45.00	45.60
5975	NYSE	CCK	Fri, Feb 12, 2016	44.86	45.29	44.60	45.02
5974	NYSE	CCK	Thu, Feb 11, 2016	44.21	45.03	43.95	44.57
5973	NYSE	CCK	Wed, Feb 10, 2016	45.01	45.63	44.81	44.97
5972	NYSE	CCK	Tue, Feb 9, 2016	43.71	45.25	43.55	44.79
5971	NYSE	CCK	Mon, Feb 8, 2016	45.39	45.42	43.42	44.21
5970	NYSE	CCK	Fri, Feb 5, 2016	47.58	48.27	45.71	45.81
5969	NYSE	CCK	Thu, Feb 4, 2016	43.79	47.99	43.30	47.93
5968	NYSE	CCK	Wed, Feb 3, 2016	45.71	45.83	43.96	44.69
5967	NYSE	CCK	Tue, Feb 2, 2016	44.59	45.61	44.47	45.50
5966	NYSE	CCK	Mon, Feb 1, 2016	45.30	45.73	44.75	45.10
5965	NYSE	CCK	Fri, Jan 29, 2016	45.19	45.92	44.87	45.88
5964	NYSE	CCK	Thu, Jan 28, 2016	45.79	46.48	44.25	44.93
5963	NYSE	CCK	Wed, Jan 27, 2016	45.54	45.83	44.86	45.50
5962	NYSE	CCK	Tue, Jan 26, 2016	45.29	46.02	44.98	45.74
5961	NYSE	CCK	Mon, Jan 25, 2016	45.87	46.14	44.74	45.00
5960	NYSE	CCK	Fri, Jan 22, 2016	45.83	46.48	45.42	46.27
5959	NYSE	CCK	Thu, Jan 21, 2016	45.28	46.21	44.96	45.33
5958	NYSE	CCK	Wed, Jan 20, 2016	44.31	45.65	43.33	45.25
5957	NYSE	CCK	Tue, Jan 19, 2016	45.57	45.77	44.20	44.83
5956	NYSE	CCK	Fri, Jan 15, 2016	44.83	45.72	44.59	45.28
5955	NYSE	CCK	Thu, Jan 14, 2016	46.00	46.34	44.82	46.02
5954	NYSE	CCK	Wed, Jan 13, 2016	47.00	47.29	45.48	45.54
5953	NYSE	CCK	Tue, Jan 12, 2016	47.08	47.12	46.14	46.76
5952	NYSE	CCK	Mon, Jan 11, 2016	47.32	47.58	46.04	46.58
5951	NYSE	CCK	Fri, Jan 8, 2016	48.67	48.92	47.10	47.21
5950	NYSE	CCK	Thu, Jan 7, 2016	48.72	49.19	48.27	48.47
5949	NYSE	CCK	Wed, Jan 6, 2016	49.80	50.32	49.32	49.59
5948	NYSE	CCK	Tue, Jan 5, 2016	49.89	50.48	49.51	50.41
5947	NYSE	CCK	Mon, Jan 4, 2016	49.78	49.82	48.80	49.76
5946	NYSE	CCK	Thu, Dec 31, 2015	51.22	51.53	50.69	50.70
5945	NYSE	CCK	Wed, Dec 30, 2015	51.79	51.88	51.31	51.54
5944	NYSE	CCK	Tue, Dec 29, 2015	51.28	51.94	50.99	51.83
5943	NYSE	CCK	Mon, Dec 28, 2015	50.48	51.19	50.27	50.99
5942	NYSE	CCK	Thu, Dec 24, 2015	50.53	50.84	50.34	50.63
5941	NYSE	CCK	Wed, Dec 23, 2015	49.95	50.73	49.61	50.62
5940	NYSE	CCK	Tue, Dec 22, 2015	48.98	49.85	48.68	49.59
5939	NYSE	CCK	Mon, Dec 21, 2015	48.74	49.38	48.44	48.95
5938	NYSE	CCK	Fri, Dec 18, 2015	48.52	48.71	48.13	48.48
5937	NYSE	CCK	Thu, Dec 17, 2015	49.79	49.87	48.88	48.90
5936	NYSE	CCK	Wed, Dec 16, 2015	49.81	49.90	49.03	49.81
5935	NYSE	CCK	Tue, Dec 15, 2015	49.36	49.68	49.13	49.32
5934	NYSE	CCK	Mon, Dec 14, 2015	49.46	49.77	48.33	48.98
5933	NYSE	CCK	Fri, Dec 11, 2015	49.52	50.37	49.33	49.55
5932	NYSE	CCK	Thu, Dec 10, 2015	49.84	50.42	49.57	50.09
5931	NYSE	CCK	Wed, Dec 9, 2015	49.93	50.82	49.46	49.69
5930	NYSE	CCK	Tue, Dec 8, 2015	50.34	50.58	49.53	49.92
5929	NYSE	CCK	Mon, Dec 7, 2015	51.31	51.39	50.39	50.88
5928	NYSE	CCK	Fri, Dec 4, 2015	50.62	51.52	50.44	51.43
5927	NYSE	CCK	Thu, Dec 3, 2015	50.89	51.03	49.98	50.46
5926	NYSE	CCK	Wed, Dec 2, 2015	51.53	51.79	50.47	50.52
5925	NYSE	CCK	Tue, Dec 1, 2015	51.89	52.39	51.45	51.67
5924	NYSE	CCK	Mon, Nov 30, 2015	51.84	52.15	51.65	51.91
5923	NYSE	CCK	Fri, Nov 27, 2015	51.47	52.19	51.11	51.94
5922	NYSE	CCK	Wed, Nov 25, 2015	51.73	52.13	51.51	51.57
5921	NYSE	CCK	Tue, Nov 24, 2015	50.87	52.24	50.82	51.98
5920	NYSE	CCK	Mon, Nov 23, 2015	51.40	51.92	51.12	51.18
5919	NYSE	CCK	Fri, Nov 20, 2015	51.21	51.76	50.99	51.40
5918	NYSE	CCK	Thu, Nov 19, 2015	51.20	51.20	50.46	50.91
5917	NYSE	CCK	Wed, Nov 18, 2015	50.09	51.09	50.00	51.04
5916	NYSE	CCK	Tue, Nov 17, 2015	50.36	50.58	49.70	49.96
5915	NYSE	CCK	Mon, Nov 16, 2015	50.06	50.54	49.80	50.19
5914	NYSE	CCK	Fri, Nov 13, 2015	49.83	50.30	49.40	50.15
5913	NYSE	CCK	Thu, Nov 12, 2015	51.86	52.18	49.66	49.69
5912	NYSE	CCK	Wed, Nov 11, 2015	52.51	53.07	52.47	52.96
5911	NYSE	CCK	Tue, Nov 10, 2015	52.13	52.48	51.62	52.45
5910	NYSE	CCK	Mon, Nov 9, 2015	52.74	52.75	51.66	52.09
5909	NYSE	CCK	Fri, Nov 6, 2015	52.50	52.76	51.89	52.70
5908	NYSE	CCK	Thu, Nov 5, 2015	53.02	53.02	52.33	52.58
5907	NYSE	CCK	Wed, Nov 4, 2015	53.42	53.43	52.69	52.83
5906	NYSE	CCK	Tue, Nov 3, 2015	53.78	53.97	53.19	53.22
5905	NYSE	CCK	Mon, Nov 2, 2015	53.00	54.10	52.66	53.97
5904	NYSE	CCK	Fri, Oct 30, 2015	52.97	53.59	52.52	53.04
5903	NYSE	CCK	Thu, Oct 29, 2015	52.79	53.34	52.31	52.85
5902	NYSE	CCK	Wed, Oct 28, 2015	52.71	53.39	52.38	53.14
5901	NYSE	CCK	Tue, Oct 27, 2015	52.18	52.61	51.58	52.59
5900	NYSE	CCK	Mon, Oct 26, 2015	52.78	53.03	52.41	52.62
5899	NYSE	CCK	Fri, Oct 23, 2015	54.06	54.20	52.55	52.77
5898	NYSE	CCK	Thu, Oct 22, 2015	52.91	54.15	52.77	53.83
5897	NYSE	CCK	Wed, Oct 21, 2015	52.59	53.27	52.43	52.43
5896	NYSE	CCK	Tue, Oct 20, 2015	53.48	54.39	52.05	52.79
5895	NYSE	CCK	Mon, Oct 19, 2015	51.47	51.66	50.99	51.15
5894	NYSE	CCK	Fri, Oct 16, 2015	51.32	51.68	50.88	51.63
5893	NYSE	CCK	Thu, Oct 15, 2015	50.44	51.38	50.04	51.22
5892	NYSE	CCK	Wed, Oct 14, 2015	50.43	50.95	50.28	50.37
5891	NYSE	CCK	Tue, Oct 13, 2015	50.66	50.96	50.38	50.53
5890	NYSE	CCK	Mon, Oct 12, 2015	50.21	50.98	49.82	50.86
5889	NYSE	CCK	Fri, Oct 9, 2015	50.02	50.57	49.83	50.27
5888	NYSE	CCK	Thu, Oct 8, 2015	47.85	50.05	47.85	50.00
5887	NYSE	CCK	Wed, Oct 7, 2015	47.44	48.18	47.09	48.17
5886	NYSE	CCK	Tue, Oct 6, 2015	47.64	48.02	46.94	47.04
5885	NYSE	CCK	Mon, Oct 5, 2015	47.47	47.96	47.21	47.52
5884	NYSE	CCK	Fri, Oct 2, 2015	45.37	47.43	45.15	47.37
5883	NYSE	CCK	Thu, Oct 1, 2015	45.86	46.36	45.44	45.95
5882	NYSE	CCK	Wed, Sep 30, 2015	45.52	45.81	45.15	45.75
5881	NYSE	CCK	Tue, Sep 29, 2015	45.23	45.52	44.76	45.01
5880	NYSE	CCK	Mon, Sep 28, 2015	46.00	46.06	45.03	45.10
5879	NYSE	CCK	Fri, Sep 25, 2015	46.70	46.70	46.08	46.35
5878	NYSE	CCK	Thu, Sep 24, 2015	46.13	46.47	45.43	46.33
5877	NYSE	CCK	Wed, Sep 23, 2015	47.34	47.35	46.11	46.42
5876	NYSE	CCK	Tue, Sep 22, 2015	47.83	48.50	47.16	47.29
5875	NYSE	CCK	Mon, Sep 21, 2015	49.01	49.60	48.44	48.59
5874	NYSE	CCK	Fri, Sep 18, 2015	48.47	49.38	48.36	48.76
5873	NYSE	CCK	Thu, Sep 17, 2015	49.11	49.68	48.84	49.06
5872	NYSE	CCK	Wed, Sep 16, 2015	48.64	49.47	48.57	49.32
5871	NYSE	CCK	Tue, Sep 15, 2015	48.06	48.88	47.35	48.68
5870	NYSE	CCK	Mon, Sep 14, 2015	48.80	49.08	48.30	48.39
5869	NYSE	CCK	Fri, Sep 11, 2015	49.19	49.28	48.59	49.03
5868	NYSE	CCK	Thu, Sep 10, 2015	49.42	50.03	49.18	49.38
5867	NYSE	CCK	Wed, Sep 9, 2015	50.20	50.51	49.50	49.52
5866	NYSE	CCK	Tue, Sep 8, 2015	49.50	49.96	49.13	49.87
5865	NYSE	CCK	Fri, Sep 4, 2015	48.72	49.13	48.50	48.72
5864	NYSE	CCK	Thu, Sep 3, 2015	49.12	49.70	48.89	49.52
5863	NYSE	CCK	Wed, Sep 2, 2015	48.88	48.96	48.10	48.81
5862	NYSE	CCK	Tue, Sep 1, 2015	48.69	48.99	47.96	48.26
5861	NYSE	CCK	Mon, Aug 31, 2015	50.30	50.36	49.42	49.57
5860	NYSE	CCK	Fri, Aug 28, 2015	50.32	50.98	50.20	50.74
5859	NYSE	CCK	Thu, Aug 27, 2015	49.60	50.93	49.35	50.58
5858	NYSE	CCK	Wed, Aug 26, 2015	48.88	49.19	48.12	49.00
5857	NYSE	CCK	Tue, Aug 25, 2015	49.19	49.33	47.97	48.22
5856	NYSE	CCK	Mon, Aug 24, 2015	47.40	49.48	46.04	48.22
5855	NYSE	CCK	Fri, Aug 21, 2015	50.37	50.62	49.53	49.75
5854	NYSE	CCK	Thu, Aug 20, 2015	51.27	51.73	51.01	51.01
5853	NYSE	CCK	Wed, Aug 19, 2015	52.26	52.31	51.29	51.82
5852	NYSE	CCK	Tue, Aug 18, 2015	52.68	53.00	52.53	52.67
5851	NYSE	CCK	Mon, Aug 17, 2015	52.43	52.95	51.47	52.95
5850	NYSE	CCK	Fri, Aug 14, 2015	51.10	52.89	51.10	52.79
5849	NYSE	CCK	Thu, Aug 13, 2015	51.16	51.44	50.79	51.25
5848	NYSE	CCK	Wed, Aug 12, 2015	51.15	51.32	50.54	51.11
5847	NYSE	CCK	Tue, Aug 11, 2015	51.75	51.88	51.37	51.69
5846	NYSE	CCK	Mon, Aug 10, 2015	51.21	52.38	51.21	52.33
5845	NYSE	CCK	Fri, Aug 7, 2015	51.28	51.45	50.87	51.21
5844	NYSE	CCK	Thu, Aug 6, 2015	51.28	51.39	50.97	51.25
5843	NYSE	CCK	Wed, Aug 5, 2015	51.44	51.69	51.05	51.41
5842	NYSE	CCK	Tue, Aug 4, 2015	50.88	51.69	50.86	51.24
5841	NYSE	CCK	Mon, Aug 3, 2015	51.39	51.57	50.54	50.99
5840	NYSE	CCK	Fri, Jul 31, 2015	52.07	52.37	51.39	51.51
5839	NYSE	CCK	Thu, Jul 30, 2015	51.31	52.05	51.30	51.98
5838	NYSE	CCK	Wed, Jul 29, 2015	50.82	51.94	50.82	51.77
5837	NYSE	CCK	Tue, Jul 28, 2015	50.30	51.11	49.84	50.92
5836	NYSE	CCK	Mon, Jul 27, 2015	50.21	50.21	49.60	49.97
5835	NYSE	CCK	Fri, Jul 24, 2015	51.09	51.37	50.26	50.60
5834	NYSE	CCK	Thu, Jul 23, 2015	52.40	52.40	50.93	51.03
5833	NYSE	CCK	Wed, Jul 22, 2015	52.52	53.10	52.11	52.21
5832	NYSE	CCK	Tue, Jul 21, 2015	50.93	53.50	49.82	52.54
5831	NYSE	CCK	Mon, Jul 20, 2015	54.07	54.20	53.09	53.34
5830	NYSE	CCK	Fri, Jul 17, 2015	55.16	55.16	54.20	54.30
5829	NYSE	CCK	Thu, Jul 16, 2015	54.54	55.16	54.30	54.89
5828	NYSE	CCK	Wed, Jul 15, 2015	54.32	54.67	53.86	53.90
5827	NYSE	CCK	Tue, Jul 14, 2015	54.35	54.56	54.03	54.32
5826	NYSE	CCK	Mon, Jul 13, 2015	54.21	54.39	54.00	54.21
5825	NYSE	CCK	Fri, Jul 10, 2015	53.23	54.04	53.13	53.89
5824	NYSE	CCK	Thu, Jul 9, 2015	52.88	53.02	52.55	52.72
5823	NYSE	CCK	Wed, Jul 8, 2015	53.18	53.30	52.16	52.39
5822	NYSE	CCK	Tue, Jul 7, 2015	53.25	53.61	52.77	53.53
5821	NYSE	CCK	Mon, Jul 6, 2015	53.31	53.92	52.92	53.16
5820	NYSE	CCK	Thu, Jul 2, 2015	54.27	54.45	53.61	53.78
5819	NYSE	CCK	Wed, Jul 1, 2015	53.53	54.15	53.47	54.12
5818	NYSE	CCK	Tue, Jun 30, 2015	54.02	54.10	52.91	52.91
5817	NYSE	CCK	Mon, Jun 29, 2015	54.08	54.35	53.54	53.56
5816	NYSE	CCK	Fri, Jun 26, 2015	54.46	54.70	54.14	54.62
5815	NYSE	CCK	Thu, Jun 25, 2015	54.77	54.79	54.24	54.33
5814	NYSE	CCK	Wed, Jun 24, 2015	55.06	55.25	54.31	54.54
5813	NYSE	CCK	Tue, Jun 23, 2015	55.51	55.64	55.00	55.19
5812	NYSE	CCK	Mon, Jun 22, 2015	55.47	55.61	55.15	55.46
5811	NYSE	CCK	Fri, Jun 19, 2015	55.45	55.73	55.18	55.23
5810	NYSE	CCK	Thu, Jun 18, 2015	55.13	55.72	54.87	55.47
5809	NYSE	CCK	Wed, Jun 17, 2015	55.11	55.26	54.45	54.98
5808	NYSE	CCK	Tue, Jun 16, 2015	55.20	55.34	54.80	54.93
5807	NYSE	CCK	Mon, Jun 15, 2015	55.17	55.35	54.78	55.20
5806	NYSE	CCK	Fri, Jun 12, 2015	56.15	56.23	55.67	55.88
5805	NYSE	CCK	Thu, Jun 11, 2015	56.09	56.78	56.02	56.46
5804	NYSE	CCK	Wed, Jun 10, 2015	55.75	56.07	55.66	55.91
5803	NYSE	CCK	Tue, Jun 9, 2015	55.37	56.20	55.37	55.55
5802	NYSE	CCK	Mon, Jun 8, 2015	55.61	55.87	55.37	55.52
5801	NYSE	CCK	Fri, Jun 5, 2015	54.58	55.73	54.52	55.71
5800	NYSE	CCK	Thu, Jun 4, 2015	54.80	55.06	54.58	54.92
5799	NYSE	CCK	Wed, Jun 3, 2015	54.73	55.29	54.44	55.28
5798	NYSE	CCK	Tue, Jun 2, 2015	55.15	55.27	54.66	54.69
5797	NYSE	CCK	Mon, Jun 1, 2015	55.30	55.54	54.97	55.31
5796	NYSE	CCK	Fri, May 29, 2015	55.69	55.95	54.87	55.29
5795	NYSE	CCK	Thu, May 28, 2015	56.42	56.67	55.77	55.99
5794	NYSE	CCK	Wed, May 27, 2015	55.73	56.42	55.40	56.35
5793	NYSE	CCK	Tue, May 26, 2015	55.68	55.91	55.16	55.67
5792	NYSE	CCK	Fri, May 22, 2015	56.25	56.32	55.79	55.94
5791	NYSE	CCK	Thu, May 21, 2015	56.48	56.62	56.10	56.34
5790	NYSE	CCK	Wed, May 20, 2015	56.79	57.08	56.49	56.56
5789	NYSE	CCK	Tue, May 19, 2015	56.69	56.89	56.51	56.59
5788	NYSE	CCK	Mon, May 18, 2015	55.20	56.65	54.97	56.63
5787	NYSE	CCK	Fri, May 15, 2015	55.45	55.64	54.99	55.22
5786	NYSE	CCK	Thu, May 14, 2015	54.90	55.30	54.60	55.26
5785	NYSE	CCK	Wed, May 13, 2015	54.48	55.09	54.30	54.52
5784	NYSE	CCK	Tue, May 12, 2015	54.94	55.01	54.04	54.22
5783	NYSE	CCK	Mon, May 11, 2015	54.78	55.45	54.58	55.13
5782	NYSE	CCK	Fri, May 8, 2015	54.75	55.25	54.49	54.91
5781	NYSE	CCK	Thu, May 7, 2015	54.47	54.81	54.21	54.48
5780	NYSE	CCK	Wed, May 6, 2015	54.76	54.91	54.07	54.63
5779	NYSE	CCK	Tue, May 5, 2015	55.34	55.39	54.38	54.52
5778	NYSE	CCK	Mon, May 4, 2015	55.51	55.73	54.99	55.24
5777	NYSE	CCK	Fri, May 1, 2015	54.21	55.31	54.21	55.24
5776	NYSE	CCK	Thu, Apr 30, 2015	54.28	54.68	53.93	54.26
5775	NYSE	CCK	Wed, Apr 29, 2015	54.86	55.14	54.42	54.64
5774	NYSE	CCK	Tue, Apr 28, 2015	55.13	55.47	54.91	55.23
5773	NYSE	CCK	Mon, Apr 27, 2015	55.50	55.78	55.11	55.20
5772	NYSE	CCK	Fri, Apr 24, 2015	55.04	55.35	54.72	55.29
5771	NYSE	CCK	Thu, Apr 23, 2015	54.64	55.05	54.48	54.84
5770	NYSE	CCK	Wed, Apr 22, 2015	54.55	54.85	54.22	54.75
5769	NYSE	CCK	Tue, Apr 21, 2015	55.36	55.50	54.41	54.56
5768	NYSE	CCK	Mon, Apr 20, 2015	54.53	54.84	53.92	54.33
5767	NYSE	CCK	Fri, Apr 17, 2015	53.60	55.88	52.25	54.33
5766	NYSE	CCK	Thu, Apr 16, 2015	54.39	54.50	53.54	54.15
5765	NYSE	CCK	Wed, Apr 15, 2015	54.70	55.00	54.34	54.43
5764	NYSE	CCK	Tue, Apr 14, 2015	54.76	55.01	54.49	54.70
5763	NYSE	CCK	Mon, Apr 13, 2015	54.51	55.10	54.23	54.71
5762	NYSE	CCK	Fri, Apr 10, 2015	54.43	54.98	54.23	54.72
5761	NYSE	CCK	Thu, Apr 9, 2015	55.35	55.82	55.01	55.22
5760	NYSE	CCK	Wed, Apr 8, 2015	54.80	55.48	54.40	55.45
5759	NYSE	CCK	Tue, Apr 7, 2015	54.99	55.04	54.62	54.93
5758	NYSE	CCK	Mon, Apr 6, 2015	53.95	55.24	53.78	55.07
5757	NYSE	CCK	Thu, Apr 2, 2015	54.17	54.27	53.81	54.10
5756	NYSE	CCK	Wed, Apr 1, 2015	54.20	54.23	53.52	54.16
5755	NYSE	CCK	Tue, Mar 31, 2015	53.79	54.03	53.36	54.02
5754	NYSE	CCK	Mon, Mar 30, 2015	52.60	53.70	52.47	53.67
5753	NYSE	CCK	Fri, Mar 27, 2015	51.66	52.04	51.47	52.03
5752	NYSE	CCK	Thu, Mar 26, 2015	51.82	51.99	51.44	51.80
5751	NYSE	CCK	Wed, Mar 25, 2015	53.17	53.17	51.93	52.03
5750	NYSE	CCK	Tue, Mar 24, 2015	52.84	53.28	52.53	53.20
5749	NYSE	CCK	Mon, Mar 23, 2015	53.25	53.32	52.66	52.95
5748	NYSE	CCK	Fri, Mar 20, 2015	53.06	53.20	52.63	53.09
5747	NYSE	CCK	Thu, Mar 19, 2015	52.97	52.98	52.43	52.90
5746	NYSE	CCK	Wed, Mar 18, 2015	51.05	53.39	51.02	53.25
5745	NYSE	CCK	Tue, Mar 17, 2015	50.73	51.25	50.51	51.03
5744	NYSE	CCK	Mon, Mar 16, 2015	50.29	51.02	50.20	51.00
5743	NYSE	CCK	Fri, Mar 13, 2015	50.84	50.96	49.85	50.15
5742	NYSE	CCK	Thu, Mar 12, 2015	50.33	51.04	50.14	51.01
5741	NYSE	CCK	Wed, Mar 11, 2015	50.26	50.62	49.82	50.21
5740	NYSE	CCK	Tue, Mar 10, 2015	50.52	50.88	50.30	50.52
5739	NYSE	CCK	Mon, Mar 9, 2015	50.82	51.00	50.74	50.86
5738	NYSE	CCK	Fri, Mar 6, 2015	51.46	51.68	50.42	50.76
5737	NYSE	CCK	Thu, Mar 5, 2015	52.50	52.57	51.16	51.69
5736	NYSE	CCK	Wed, Mar 4, 2015	52.74	52.74	52.15	52.32
5735	NYSE	CCK	Tue, Mar 3, 2015	53.35	53.35	52.44	53.01
5734	NYSE	CCK	Mon, Mar 2, 2015	52.64	53.17	52.30	53.13
5733	NYSE	CCK	Fri, Feb 27, 2015	52.85	53.30	52.68	53.00
5732	NYSE	CCK	Thu, Feb 26, 2015	52.55	52.92	52.31	52.79
5731	NYSE	CCK	Wed, Feb 25, 2015	52.23	53.17	51.88	52.55
5730	NYSE	CCK	Tue, Feb 24, 2015	52.11	52.42	51.80	52.12
5729	NYSE	CCK	Mon, Feb 23, 2015	51.46	52.41	51.33	52.23
5728	NYSE	CCK	Fri, Feb 20, 2015	51.40	51.76	50.62	51.72
5727	NYSE	CCK	Thu, Feb 19, 2015	52.22	52.42	51.43	51.57
5726	NYSE	CCK	Wed, Feb 18, 2015	50.21	52.16	50.08	52.13
5725	NYSE	CCK	Tue, Feb 17, 2015	50.16	50.53	50.03	50.21
5724	NYSE	CCK	Fri, Feb 13, 2015	50.07	50.73	49.99	50.65
5723	NYSE	CCK	Thu, Feb 12, 2015	49.78	50.33	49.74	49.91
5722	NYSE	CCK	Wed, Feb 11, 2015	50.44	50.44	49.46	49.55
5721	NYSE	CCK	Tue, Feb 10, 2015	47.02	50.42	47.02	50.33
5720	NYSE	CCK	Mon, Feb 9, 2015	46.72	47.37	46.57	46.80
5719	NYSE	CCK	Fri, Feb 6, 2015	48.05	48.08	46.97	47.14
5718	NYSE	CCK	Thu, Feb 5, 2015	48.00	48.85	47.26	48.06
5717	NYSE	CCK	Wed, Feb 4, 2015	45.35	46.30	45.18	45.74
5716	NYSE	CCK	Tue, Feb 3, 2015	44.95	45.83	44.93	45.35
5715	NYSE	CCK	Mon, Feb 2, 2015	44.47	44.93	44.12	44.75
5714	NYSE	CCK	Fri, Jan 30, 2015	43.97	44.67	43.95	44.31
5713	NYSE	CCK	Thu, Jan 29, 2015	45.12	45.12	43.85	44.33
5712	NYSE	CCK	Wed, Jan 28, 2015	45.98	46.21	44.88	44.93
5711	NYSE	CCK	Tue, Jan 27, 2015	45.50	45.95	45.14	45.65
5710	NYSE	CCK	Mon, Jan 26, 2015	46.32	46.39	45.34	45.91
5709	NYSE	CCK	Fri, Jan 23, 2015	47.52	47.61	46.19	46.19
5708	NYSE	CCK	Thu, Jan 22, 2015	47.56	48.03	47.27	47.69
5707	NYSE	CCK	Wed, Jan 21, 2015	46.51	47.46	46.13	47.13
5706	NYSE	CCK	Tue, Jan 20, 2015	46.23	46.99	45.96	46.66
5705	NYSE	CCK	Fri, Jan 16, 2015	46.55	46.73	45.93	46.21
5704	NYSE	CCK	Thu, Jan 15, 2015	47.68	47.68	46.56	46.56
5703	NYSE	CCK	Wed, Jan 14, 2015	46.90	47.52	46.63	47.44
5702	NYSE	CCK	Tue, Jan 13, 2015	48.07	48.22	46.96	47.34
5701	NYSE	CCK	Mon, Jan 12, 2015	47.59	47.86	47.02	47.66
5700	NYSE	CCK	Fri, Jan 9, 2015	48.94	49.13	47.62	47.65
5699	NYSE	CCK	Thu, Jan 8, 2015	48.22	48.81	48.10	48.81
5698	NYSE	CCK	Wed, Jan 7, 2015	48.19	48.31	47.71	48.21
5697	NYSE	CCK	Tue, Jan 6, 2015	49.00	49.34	47.05	47.86
5696	NYSE	CCK	Mon, Jan 5, 2015	50.27	50.53	49.69	49.80
5695	NYSE	CCK	Fri, Jan 2, 2015	50.90	51.19	50.28	50.67
5694	NYSE	CCK	Wed, Dec 31, 2014	51.75	51.75	50.89	50.90
5693	NYSE	CCK	Tue, Dec 30, 2014	52.07	52.36	51.73	51.76
5692	NYSE	CCK	Mon, Dec 29, 2014	51.74	52.20	51.57	52.09
5691	NYSE	CCK	Fri, Dec 26, 2014	52.20	52.37	51.91	51.98
5690	NYSE	CCK	Wed, Dec 24, 2014	52.26	52.37	51.89	51.98
5689	NYSE	CCK	Tue, Dec 23, 2014	51.78	52.52	51.50	52.31
5688	NYSE	CCK	Mon, Dec 22, 2014	51.11	51.76	51.08	51.76
5687	NYSE	CCK	Fri, Dec 19, 2014	50.51	51.15	50.35	51.08
5686	NYSE	CCK	Thu, Dec 18, 2014	49.88	50.31	49.34	50.28
5685	NYSE	CCK	Wed, Dec 17, 2014	48.46	49.25	48.15	49.21
5684	NYSE	CCK	Tue, Dec 16, 2014	48.23	48.79	48.16	48.31
5683	NYSE	CCK	Mon, Dec 15, 2014	48.82	49.10	48.44	48.50
5682	NYSE	CCK	Fri, Dec 12, 2014	48.93	49.22	48.49	48.54
5681	NYSE	CCK	Thu, Dec 11, 2014	49.89	50.12	49.20	49.29
5680	NYSE	CCK	Wed, Dec 10, 2014	50.67	50.71	49.74	49.81
5679	NYSE	CCK	Tue, Dec 9, 2014	50.27	50.72	50.03	50.70
5678	NYSE	CCK	Mon, Dec 8, 2014	51.20	51.36	50.51	50.63
5677	NYSE	CCK	Fri, Dec 5, 2014	51.39	51.50	51.09	51.26
5676	NYSE	CCK	Thu, Dec 4, 2014	51.26	51.73	51.07	51.34
5675	NYSE	CCK	Wed, Dec 3, 2014	50.33	51.27	50.20	51.23
5674	NYSE	CCK	Tue, Dec 2, 2014	50.02	50.41	49.71	50.28
5673	NYSE	CCK	Mon, Dec 1, 2014	49.53	50.11	49.16	50.06
5672	NYSE	CCK	Fri, Nov 28, 2014	48.86	49.69	48.85	49.50
5671	NYSE	CCK	Wed, Nov 26, 2014	48.98	49.06	48.70	49.04
5670	NYSE	CCK	Tue, Nov 25, 2014	48.93	49.06	48.74	48.96
5669	NYSE	CCK	Mon, Nov 24, 2014	48.78	48.91	48.43	48.81
5668	NYSE	CCK	Fri, Nov 21, 2014	48.83	49.31	48.47	48.78
5667	NYSE	CCK	Thu, Nov 20, 2014	48.44	48.88	48.44	48.87
5666	NYSE	CCK	Wed, Nov 19, 2014	48.35	48.80	47.88	48.70
5665	NYSE	CCK	Tue, Nov 18, 2014	48.28	48.68	48.05	48.39
5664	NYSE	CCK	Mon, Nov 17, 2014	47.54	48.46	47.54	48.29
5663	NYSE	CCK	Fri, Nov 14, 2014	47.90	48.47	47.46	47.54
5662	NYSE	CCK	Thu, Nov 13, 2014	49.08	49.13	48.23	48.21
5661	NYSE	CCK	Wed, Nov 12, 2014	49.23	49.39	48.46	49.18
5660	NYSE	CCK	Tue, Nov 11, 2014	49.14	49.43	49.04	49.30
5659	NYSE	CCK	Mon, Nov 10, 2014	48.78	49.18	48.78	49.15
5658	NYSE	CCK	Fri, Nov 7, 2014	48.72	48.97	48.41	48.85
5657	NYSE	CCK	Thu, Nov 6, 2014	48.31	48.72	48.03	48.65
5656	NYSE	CCK	Wed, Nov 5, 2014	47.62	48.36	47.38	48.28
5655	NYSE	CCK	Tue, Nov 4, 2014	47.17	47.76	47.12	47.41
5654	NYSE	CCK	Mon, Nov 3, 2014	48.15	48.21	47.09	47.21
5653	NYSE	CCK	Fri, Oct 31, 2014	47.44	48.00	47.04	47.93
5652	NYSE	CCK	Thu, Oct 30, 2014	46.93	47.31	46.58	46.90
5651	NYSE	CCK	Wed, Oct 29, 2014	47.49	47.75	46.87	47.21
5650	NYSE	CCK	Tue, Oct 28, 2014	46.93	47.55	46.63	47.55
5649	NYSE	CCK	Mon, Oct 27, 2014	47.26	47.28	46.19	46.64
5648	NYSE	CCK	Fri, Oct 24, 2014	47.40	47.70	46.93	47.55
5647	NYSE	CCK	Thu, Oct 23, 2014	47.26	47.82	46.97	47.26
5646	NYSE	CCK	Wed, Oct 22, 2014	47.88	47.98	46.86	47.01
5645	NYSE	CCK	Tue, Oct 21, 2014	47.06	47.81	46.78	47.69
5644	NYSE	CCK	Mon, Oct 20, 2014	46.18	46.87	45.84	46.72
5643	NYSE	CCK	Fri, Oct 17, 2014	46.17	47.50	45.73	46.22
5642	NYSE	CCK	Thu, Oct 16, 2014	43.40	44.90	43.01	44.87
5641	NYSE	CCK	Wed, Oct 15, 2014	42.78	44.58	42.50	43.85
5640	NYSE	CCK	Tue, Oct 14, 2014	43.10	43.53	42.74	43.19
5639	NYSE	CCK	Mon, Oct 13, 2014	43.63	43.92	42.95	42.98
5638	NYSE	CCK	Fri, Oct 10, 2014	44.43	44.59	43.75	43.80
5637	NYSE	CCK	Thu, Oct 9, 2014	45.21	45.45	44.42	44.54
5636	NYSE	CCK	Wed, Oct 8, 2014	44.29	45.39	44.08	45.34
5635	NYSE	CCK	Tue, Oct 7, 2014	44.79	45.15	44.12	44.19
5634	NYSE	CCK	Mon, Oct 6, 2014	44.07	44.88	44.07	44.60
5633	NYSE	CCK	Fri, Oct 3, 2014	44.24	44.28	43.89	43.94
5632	NYSE	CCK	Thu, Oct 2, 2014	44.17	44.29	43.64	44.08
5631	NYSE	CCK	Wed, Oct 1, 2014	44.56	44.65	44.04	44.35
5630	NYSE	CCK	Tue, Sep 30, 2014	44.75	44.94	44.32	44.52
5629	NYSE	CCK	Mon, Sep 29, 2014	44.71	44.95	44.24	44.91
5628	NYSE	CCK	Fri, Sep 26, 2014	45.32	45.32	44.88	44.98
5627	NYSE	CCK	Thu, Sep 25, 2014	45.92	45.92	45.30	45.32
5626	NYSE	CCK	Wed, Sep 24, 2014	46.20	46.27	45.73	46.06
5625	NYSE	CCK	Tue, Sep 23, 2014	46.32	46.51	45.86	46.14
5624	NYSE	CCK	Mon, Sep 22, 2014	46.39	46.52	45.86	46.28
5623	NYSE	CCK	Fri, Sep 19, 2014	47.08	47.16	46.46	46.50
5622	NYSE	CCK	Thu, Sep 18, 2014	47.10	47.18	46.48	46.98
5621	NYSE	CCK	Wed, Sep 17, 2014	48.15	48.41	46.96	47.19
5620	NYSE	CCK	Tue, Sep 16, 2014	48.80	49.00	48.42	48.45
5619	NYSE	CCK	Mon, Sep 15, 2014	49.21	49.28	48.87	48.95
5618	NYSE	CCK	Fri, Sep 12, 2014	49.63	49.76	49.02	49.10
5617	NYSE	CCK	Thu, Sep 11, 2014	49.37	49.82	49.25	49.61
5616	NYSE	CCK	Wed, Sep 10, 2014	49.58	49.68	49.17	49.47
5615	NYSE	CCK	Tue, Sep 9, 2014	49.81	50.02	49.63	49.78
5614	NYSE	CCK	Mon, Sep 8, 2014	50.32	50.72	49.86	49.93
5613	NYSE	CCK	Fri, Sep 5, 2014	49.65	50.52	49.45	50.49
5612	NYSE	CCK	Thu, Sep 4, 2014	50.30	50.47	49.73	49.75
5611	NYSE	CCK	Wed, Sep 3, 2014	50.36	50.63	50.03	50.09
5610	NYSE	CCK	Tue, Sep 2, 2014	49.36	50.40	49.28	50.12
5609	NYSE	CCK	Fri, Aug 29, 2014	48.20	48.30	47.95	48.27
5608	NYSE	CCK	Thu, Aug 28, 2014	47.59	48.21	47.35	48.15
5607	NYSE	CCK	Wed, Aug 27, 2014	47.51	47.81	47.39	47.78
5606	NYSE	CCK	Tue, Aug 26, 2014	46.80	47.63	46.78	47.60
5605	NYSE	CCK	Mon, Aug 25, 2014	46.99	46.99	46.37	46.71
5604	NYSE	CCK	Fri, Aug 22, 2014	47.18	47.24	46.71	46.78
5603	NYSE	CCK	Thu, Aug 21, 2014	46.94	47.41	46.83	47.09
5602	NYSE	CCK	Wed, Aug 20, 2014	46.85	47.02	46.58	46.81
5601	NYSE	CCK	Tue, Aug 19, 2014	47.16	47.32	46.99	47.01
5600	NYSE	CCK	Mon, Aug 18, 2014	46.54	47.08	46.54	47.06
5599	NYSE	CCK	Fri, Aug 15, 2014	46.33	46.56	46.07	46.45
5598	NYSE	CCK	Thu, Aug 14, 2014	46.05	46.33	45.94	46.22
5597	NYSE	CCK	Wed, Aug 13, 2014	46.21	46.42	45.80	45.96
5596	NYSE	CCK	Tue, Aug 12, 2014	45.77	46.18	45.77	46.11
5595	NYSE	CCK	Mon, Aug 11, 2014	46.48	46.63	45.97	46.09
5594	NYSE	CCK	Fri, Aug 8, 2014	46.39	46.42	46.03	46.35
5593	NYSE	CCK	Thu, Aug 7, 2014	46.73	46.89	46.32	46.45
5592	NYSE	CCK	Wed, Aug 6, 2014	45.21	46.47	45.14	46.38
5591	NYSE	CCK	Tue, Aug 5, 2014	45.77	46.06	45.36	45.47
5590	NYSE	CCK	Mon, Aug 4, 2014	46.04	46.32	45.80	46.04
5589	NYSE	CCK	Fri, Aug 1, 2014	46.45	46.66	45.64	45.96
5588	NYSE	CCK	Thu, Jul 31, 2014	47.07	47.20	46.25	46.55
5587	NYSE	CCK	Wed, Jul 30, 2014	47.51	47.87	47.14	47.42
5586	NYSE	CCK	Tue, Jul 29, 2014	47.88	48.22	47.56	47.59
5585	NYSE	CCK	Mon, Jul 28, 2014	48.38	48.56	47.89	47.96
5584	NYSE	CCK	Fri, Jul 25, 2014	48.60	48.77	48.31	48.49
5583	NYSE	CCK	Thu, Jul 24, 2014	47.80	48.80	47.80	48.75
5582	NYSE	CCK	Wed, Jul 23, 2014	48.72	48.91	47.51	47.85
5581	NYSE	CCK	Tue, Jul 22, 2014	50.88	50.95	48.35	48.88
5580	NYSE	CCK	Mon, Jul 21, 2014	51.30	51.56	50.94	51.47
5579	NYSE	CCK	Fri, Jul 18, 2014	50.51	51.29	50.19	51.29
5578	NYSE	CCK	Thu, Jul 17, 2014	50.52	50.79	50.04	50.12
5577	NYSE	CCK	Wed, Jul 16, 2014	51.31	51.42	50.71	50.76
5576	NYSE	CCK	Tue, Jul 15, 2014	51.05	51.49	51.02	51.10
5575	NYSE	CCK	Mon, Jul 14, 2014	51.14	51.35	50.90	50.96
5574	NYSE	CCK	Fri, Jul 11, 2014	51.21	51.38	50.87	50.99
5573	NYSE	CCK	Thu, Jul 10, 2014	50.66	51.45	50.50	51.05
5572	NYSE	CCK	Wed, Jul 9, 2014	50.88	51.15	50.61	51.14
5571	NYSE	CCK	Tue, Jul 8, 2014	50.46	50.87	50.29	50.86
5570	NYSE	CCK	Mon, Jul 7, 2014	50.56	50.81	50.34	50.64
5569	NYSE	CCK	Thu, Jul 3, 2014	50.41	50.75	50.30	50.66
5568	NYSE	CCK	Wed, Jul 2, 2014	50.13	50.35	49.78	50.18
5567	NYSE	CCK	Tue, Jul 1, 2014	49.92	50.37	49.63	50.00
5566	NYSE	CCK	Mon, Jun 30, 2014	49.46	49.85	49.06	49.76
5565	NYSE	CCK	Fri, Jun 27, 2014	49.41	49.85	49.16	49.40
5564	NYSE	CCK	Thu, Jun 26, 2014	49.68	49.81	49.21	49.49
5563	NYSE	CCK	Wed, Jun 25, 2014	49.51	49.76	49.40	49.55
5562	NYSE	CCK	Tue, Jun 24, 2014	49.69	50.39	49.30	49.86
5561	NYSE	CCK	Mon, Jun 23, 2014	48.95	50.00	48.73	49.94
5560	NYSE	CCK	Fri, Jun 20, 2014	49.36	49.56	49.17	49.29
5559	NYSE	CCK	Thu, Jun 19, 2014	49.30	49.38	49.10	49.22
5558	NYSE	CCK	Wed, Jun 18, 2014	49.02	49.23	48.73	49.19
5557	NYSE	CCK	Tue, Jun 17, 2014	48.89	49.29	48.72	49.04
5556	NYSE	CCK	Mon, Jun 16, 2014	49.50	49.59	48.85	48.98
5555	NYSE	CCK	Fri, Jun 13, 2014	49.32	49.67	48.93	49.52
5554	NYSE	CCK	Thu, Jun 12, 2014	49.80	49.84	49.16	49.33
5553	NYSE	CCK	Wed, Jun 11, 2014	50.17	50.28	49.86	49.96
5552	NYSE	CCK	Tue, Jun 10, 2014	50.47	50.89	50.13	50.46
5551	NYSE	CCK	Mon, Jun 9, 2014	50.11	50.71	50.00	50.68
5550	NYSE	CCK	Fri, Jun 6, 2014	49.80	50.25	49.60	50.24
5549	NYSE	CCK	Thu, Jun 5, 2014	48.99	49.49	48.64	49.47
5548	NYSE	CCK	Wed, Jun 4, 2014	48.93	49.00	48.76	48.85
5547	NYSE	CCK	Tue, Jun 3, 2014	48.63	49.10	48.56	49.00
5546	NYSE	CCK	Mon, Jun 2, 2014	48.97	49.04	48.54	48.90
5545	NYSE	CCK	Fri, May 30, 2014	48.78	48.99	48.66	48.85
5544	NYSE	CCK	Thu, May 29, 2014	48.50	48.85	48.40	48.85
5543	NYSE	CCK	Wed, May 28, 2014	48.64	48.83	48.48	48.50
5542	NYSE	CCK	Tue, May 27, 2014	48.70	48.79	48.55	48.65
5541	NYSE	CCK	Fri, May 23, 2014	48.49	48.63	48.28	48.49
5540	NYSE	CCK	Thu, May 22, 2014	48.54	48.76	48.41	48.42
5539	NYSE	CCK	Wed, May 21, 2014	48.72	49.03	48.39	48.55
5538	NYSE	CCK	Tue, May 20, 2014	49.03	49.20	48.62	48.64
5537	NYSE	CCK	Mon, May 19, 2014	48.43	49.21	48.43	49.20
5536	NYSE	CCK	Fri, May 16, 2014	48.47	48.69	48.04	48.51
5535	NYSE	CCK	Thu, May 15, 2014	48.90	49.11	48.26	48.61
5534	NYSE	CCK	Wed, May 14, 2014	48.67	49.42	48.45	49.06
5533	NYSE	CCK	Tue, May 13, 2014	48.64	48.83	48.54	48.65
5532	NYSE	CCK	Mon, May 12, 2014	48.55	48.77	48.35	48.67
5531	NYSE	CCK	Fri, May 9, 2014	48.36	48.50	48.12	48.45
5530	NYSE	CCK	Thu, May 8, 2014	48.25	48.48	47.95	48.34
5529	NYSE	CCK	Wed, May 7, 2014	47.23	48.31	47.00	48.31
5528	NYSE	CCK	Tue, May 6, 2014	47.15	47.21	46.87	47.12
5527	NYSE	CCK	Mon, May 5, 2014	46.65	47.31	46.56	47.25
5526	NYSE	CCK	Fri, May 2, 2014	47.11	47.31	46.80	46.82
5525	NYSE	CCK	Thu, May 1, 2014	47.16	47.45	46.90	47.08
5524	NYSE	CCK	Wed, Apr 30, 2014	47.15	47.34	46.78	47.17
5523	NYSE	CCK	Tue, Apr 29, 2014	47.68	47.76	47.00	47.05
5522	NYSE	CCK	Mon, Apr 28, 2014	47.70	47.87	47.21	47.46
5521	NYSE	CCK	Fri, Apr 25, 2014	47.54	47.63	47.18	47.51
5520	NYSE	CCK	Thu, Apr 24, 2014	47.45	47.76	47.28	47.65
5519	NYSE	CCK	Wed, Apr 23, 2014	47.30	47.46	46.73	47.26
5518	NYSE	CCK	Tue, Apr 22, 2014	46.52	47.17	46.41	46.90
5517	NYSE	CCK	Mon, Apr 21, 2014	46.90	46.90	46.14	46.44
5516	NYSE	CCK	Thu, Apr 17, 2014	46.31	47.31	45.06	46.59
5515	NYSE	CCK	Wed, Apr 16, 2014	46.18	46.57	45.99	46.53
5514	NYSE	CCK	Tue, Apr 15, 2014	44.83	46.04	44.49	45.94
5513	NYSE	CCK	Mon, Apr 14, 2014	44.54	44.77	44.25	44.70
5512	NYSE	CCK	Fri, Apr 11, 2014	44.55	44.75	44.11	44.19
5511	NYSE	CCK	Thu, Apr 10, 2014	45.33	45.69	44.71	44.75
5510	NYSE	CCK	Wed, Apr 9, 2014	44.70	45.52	44.70	45.39
5509	NYSE	CCK	Tue, Apr 8, 2014	44.65	45.12	44.36	44.83
5508	NYSE	CCK	Mon, Apr 7, 2014	45.05	45.33	44.56	44.58
5507	NYSE	CCK	Fri, Apr 4, 2014	45.80	46.04	45.08	45.32
5506	NYSE	CCK	Thu, Apr 3, 2014	45.80	45.80	45.37	45.51
5505	NYSE	CCK	Wed, Apr 2, 2014	45.22	46.00	44.86	45.93
5504	NYSE	CCK	Tue, Apr 1, 2014	44.65	45.25	44.65	45.19
5503	NYSE	CCK	Mon, Mar 31, 2014	43.90	44.80	43.90	44.74
5502	NYSE	CCK	Fri, Mar 28, 2014	43.88	44.17	43.73	43.87
5501	NYSE	CCK	Thu, Mar 27, 2014	43.59	43.68	43.17	43.60
5500	NYSE	CCK	Wed, Mar 26, 2014	44.01	44.11	43.23	43.38
5499	NYSE	CCK	Tue, Mar 25, 2014	43.71	44.00	43.71	43.85
5498	NYSE	CCK	Mon, Mar 24, 2014	44.08	44.48	43.57	43.59
5497	NYSE	CCK	Fri, Mar 21, 2014	44.30	44.43	44.00	44.05
5496	NYSE	CCK	Thu, Mar 20, 2014	44.02	44.34	43.85	44.07
5495	NYSE	CCK	Wed, Mar 19, 2014	44.70	44.77	43.93	44.10
5494	NYSE	CCK	Tue, Mar 18, 2014	44.19	44.85	44.19	44.70
5493	NYSE	CCK	Mon, Mar 17, 2014	44.54	44.67	44.02	44.19
5492	NYSE	CCK	Fri, Mar 14, 2014	44.09	45.00	44.00	44.50
5491	NYSE	CCK	Thu, Mar 13, 2014	44.05	44.40	43.84	44.26
5490	NYSE	CCK	Wed, Mar 12, 2014	43.87	44.33	43.57	43.99
5489	NYSE	CCK	Tue, Mar 11, 2014	44.16	44.53	43.96	44.06
5488	NYSE	CCK	Mon, Mar 10, 2014	44.30	44.41	43.77	44.15
5487	NYSE	CCK	Fri, Mar 7, 2014	44.72	44.78	44.08	44.39
5486	NYSE	CCK	Thu, Mar 6, 2014	44.91	45.08	44.53	44.57
5485	NYSE	CCK	Wed, Mar 5, 2014	44.64	45.02	44.50	44.86
5484	NYSE	CCK	Tue, Mar 4, 2014	44.86	45.10	44.51	44.64
5483	NYSE	CCK	Mon, Mar 3, 2014	44.60	44.73	44.28	44.54
5482	NYSE	CCK	Fri, Feb 28, 2014	44.75	45.14	44.64	45.02
5481	NYSE	CCK	Thu, Feb 27, 2014	44.66	44.85	44.50	44.76
5480	NYSE	CCK	Wed, Feb 26, 2014	44.50	44.80	44.50	44.67
5479	NYSE	CCK	Tue, Feb 25, 2014	44.36	44.57	44.17	44.50
5478	NYSE	CCK	Mon, Feb 24, 2014	44.33	44.57	44.27	44.35
5477	NYSE	CCK	Fri, Feb 21, 2014	44.25	44.51	44.08	44.31
5476	NYSE	CCK	Thu, Feb 20, 2014	44.37	44.53	43.82	44.20
5475	NYSE	CCK	Wed, Feb 19, 2014	44.38	45.00	44.16	44.25
5474	NYSE	CCK	Tue, Feb 18, 2014	44.38	44.79	44.36	44.49
5473	NYSE	CCK	Fri, Feb 14, 2014	43.80	44.32	43.70	44.25
5472	NYSE	CCK	Thu, Feb 13, 2014	43.20	44.24	43.18	43.92
5471	NYSE	CCK	Wed, Feb 12, 2014	43.37	43.72	43.25	43.57
5470	NYSE	CCK	Tue, Feb 11, 2014	42.59	43.44	42.44	43.41
5469	NYSE	CCK	Mon, Feb 10, 2014	42.32	42.65	42.22	42.63
5468	NYSE	CCK	Fri, Feb 7, 2014	42.36	42.63	41.83	42.51
5467	NYSE	CCK	Thu, Feb 6, 2014	41.27	41.77	40.65	41.66
5466	NYSE	CCK	Wed, Feb 5, 2014	40.89	40.95	40.19	40.45
5465	NYSE	CCK	Tue, Feb 4, 2014	39.00	41.68	37.29	41.07
5464	NYSE	CCK	Mon, Feb 3, 2014	41.43	41.43	40.25	40.32
5463	NYSE	CCK	Fri, Jan 31, 2014	40.67	41.34	40.38	41.10
5462	NYSE	CCK	Thu, Jan 30, 2014	41.07	41.55	40.98	41.09
5461	NYSE	CCK	Wed, Jan 29, 2014	39.96	40.92	39.93	40.65
5460	NYSE	CCK	Tue, Jan 28, 2014	40.52	40.78	39.95	40.12
5459	NYSE	CCK	Mon, Jan 27, 2014	41.01	41.42	40.23	40.58
5458	NYSE	CCK	Fri, Jan 24, 2014	42.03	42.03	41.00	41.02
5457	NYSE	CCK	Thu, Jan 23, 2014	42.47	42.73	42.00	42.25
5456	NYSE	CCK	Wed, Jan 22, 2014	42.54	42.74	42.34	42.70
5455	NYSE	CCK	Tue, Jan 21, 2014	42.58	42.87	42.13	42.44
5454	NYSE	CCK	Fri, Jan 17, 2014	42.92	42.97	42.46	42.48
5453	NYSE	CCK	Thu, Jan 16, 2014	43.03	43.15	42.76	42.94
5452	NYSE	CCK	Wed, Jan 15, 2014	43.03	43.31	42.81	43.01
5451	NYSE	CCK	Tue, Jan 14, 2014	43.12	43.34	42.34	43.01
5450	NYSE	CCK	Mon, Jan 13, 2014	44.13	44.45	42.89	43.13
5449	NYSE	CCK	Fri, Jan 10, 2014	44.67	45.02	44.46	44.60
5448	NYSE	CCK	Thu, Jan 9, 2014	44.12	44.80	44.05	44.70
5447	NYSE	CCK	Wed, Jan 8, 2014	44.96	45.14	43.98	43.99
5446	NYSE	CCK	Tue, Jan 7, 2014	44.39	44.61	44.34	44.47
5445	NYSE	CCK	Mon, Jan 6, 2014	44.33	44.44	43.89	44.33
5444	NYSE	CCK	Fri, Jan 3, 2014	44.34	44.47	44.21	44.32
5443	NYSE	CCK	Thu, Jan 2, 2014	44.45	44.52	43.88	44.38
5442	NYSE	CCK	Tue, Dec 31, 2013	44.53	44.73	44.27	44.57
5441	NYSE	CCK	Mon, Dec 30, 2013	43.80	44.51	43.74	44.49
5440	NYSE	CCK	Fri, Dec 27, 2013	44.04	44.17	43.78	43.83
5439	NYSE	CCK	Thu, Dec 26, 2013	43.87	44.02	43.65	43.93
5438	NYSE	CCK	Tue, Dec 24, 2013	43.62	43.99	43.49	43.79
5437	NYSE	CCK	Mon, Dec 23, 2013	43.79	43.83	43.56	43.62
5436	NYSE	CCK	Fri, Dec 20, 2013	43.65	43.94	43.51	43.67
5435	NYSE	CCK	Thu, Dec 19, 2013	43.66	43.83	43.28	43.67
5434	NYSE	CCK	Wed, Dec 18, 2013	43.66	43.79	43.09	43.75
5433	NYSE	CCK	Tue, Dec 17, 2013	43.29	43.46	42.91	43.31
5432	NYSE	CCK	Mon, Dec 16, 2013	43.40	43.66	42.91	43.26
5431	NYSE	CCK	Fri, Dec 13, 2013	43.28	43.54	43.08	43.29
5430	NYSE	CCK	Thu, Dec 12, 2013	43.10	43.36	42.90	43.27
5429	NYSE	CCK	Wed, Dec 11, 2013	43.53	43.53	43.06	43.10
5428	NYSE	CCK	Tue, Dec 10, 2013	43.81	43.98	43.29	43.43
5427	NYSE	CCK	Mon, Dec 9, 2013	43.85	44.08	43.80	43.84
5426	NYSE	CCK	Fri, Dec 6, 2013	44.04	44.30	43.72	43.78
5425	NYSE	CCK	Thu, Dec 5, 2013	43.73	44.00	43.65	43.84
5424	NYSE	CCK	Wed, Dec 4, 2013	44.13	44.44	43.65	43.82
5423	NYSE	CCK	Tue, Dec 3, 2013	44.49	44.63	43.81	44.26
5422	NYSE	CCK	Mon, Dec 2, 2013	44.12	44.94	43.99	44.63
5421	NYSE	CCK	Fri, Nov 29, 2013	44.00	44.30	44.00	44.14
5420	NYSE	CCK	Wed, Nov 27, 2013	43.78	44.44	43.74	44.00
5419	NYSE	CCK	Tue, Nov 26, 2013	43.69	43.91	43.36	43.74
5418	NYSE	CCK	Mon, Nov 25, 2013	43.79	43.90	43.58	43.73
5417	NYSE	CCK	Fri, Nov 22, 2013	43.61	43.73	43.52	43.69
5416	NYSE	CCK	Thu, Nov 21, 2013	43.47	43.87	43.31	43.62
5415	NYSE	CCK	Wed, Nov 20, 2013	43.74	43.96	43.14	43.34
5414	NYSE	CCK	Tue, Nov 19, 2013	43.75	44.39	43.58	43.66
5413	NYSE	CCK	Mon, Nov 18, 2013	43.49	44.19	43.37	43.91
5412	NYSE	CCK	Fri, Nov 15, 2013	43.49	43.60	43.21	43.52
5411	NYSE	CCK	Thu, Nov 14, 2013	43.40	43.50	42.97	43.20
5410	NYSE	CCK	Wed, Nov 13, 2013	42.82	43.34	42.80	43.34
5409	NYSE	CCK	Tue, Nov 12, 2013	43.33	43.35	42.88	43.04
5408	NYSE	CCK	Mon, Nov 11, 2013	43.22	43.58	43.11	43.36
5407	NYSE	CCK	Fri, Nov 8, 2013	43.21	43.59	43.03	43.20
5406	NYSE	CCK	Thu, Nov 7, 2013	43.23	43.99	43.12	43.16
5405	NYSE	CCK	Wed, Nov 6, 2013	43.30	43.33	42.98	43.24
5404	NYSE	CCK	Tue, Nov 5, 2013	43.28	43.41	42.85	43.08
5403	NYSE	CCK	Mon, Nov 4, 2013	43.48	43.66	43.14	43.50
5402	NYSE	CCK	Fri, Nov 1, 2013	43.29	43.96	43.05	43.36
5401	NYSE	CCK	Thu, Oct 31, 2013	42.83	44.08	41.95	43.60
5400	NYSE	CCK	Wed, Oct 30, 2013	41.28	41.28	40.44	40.62
5399	NYSE	CCK	Tue, Oct 29, 2013	41.41	41.55	41.08	41.14
5398	NYSE	CCK	Mon, Oct 28, 2013	41.34	41.52	41.12	41.31
5397	NYSE	CCK	Fri, Oct 25, 2013	40.70	41.48	40.69	41.40
5396	NYSE	CCK	Thu, Oct 24, 2013	40.50	40.91	40.50	40.75
5395	NYSE	CCK	Wed, Oct 23, 2013	40.78	40.78	40.05	40.26
5394	NYSE	CCK	Tue, Oct 22, 2013	40.56	40.85	40.38	40.79
5393	NYSE	CCK	Mon, Oct 21, 2013	40.39	40.46	39.83	40.27
5392	NYSE	CCK	Fri, Oct 18, 2013	40.73	40.94	39.87	40.29
5391	NYSE	CCK	Thu, Oct 17, 2013	40.78	41.47	39.77	40.55
5390	NYSE	CCK	Wed, Oct 16, 2013	41.52	41.52	40.66	40.84
5389	NYSE	CCK	Tue, Oct 15, 2013	41.63	41.63	41.09	41.17
5388	NYSE	CCK	Mon, Oct 14, 2013	41.34	41.68	41.25	41.54
5387	NYSE	CCK	Fri, Oct 11, 2013	41.29	41.51	41.07	41.47
5386	NYSE	CCK	Thu, Oct 10, 2013	41.76	41.86	41.04	41.25
5385	NYSE	CCK	Wed, Oct 9, 2013	41.44	41.72	41.15	41.21
5384	NYSE	CCK	Tue, Oct 8, 2013	41.05	41.85	41.00	41.42
5383	NYSE	CCK	Mon, Oct 7, 2013	41.51	41.91	41.24	41.68
5382	NYSE	CCK	Fri, Oct 4, 2013	41.90	42.31	41.78	41.88
5381	NYSE	CCK	Thu, Oct 3, 2013	42.23	42.35	41.67	41.84
5380	NYSE	CCK	Wed, Oct 2, 2013	42.04	42.62	41.82	42.30
5379	NYSE	CCK	Tue, Oct 1, 2013	42.10	42.69	42.05	42.24
5378	NYSE	CCK	Mon, Sep 30, 2013	42.11	42.60	42.09	42.28
5377	NYSE	CCK	Fri, Sep 27, 2013	42.94	42.95	42.42	42.55
5376	NYSE	CCK	Thu, Sep 26, 2013	43.16	43.48	42.72	42.99
5375	NYSE	CCK	Wed, Sep 25, 2013	41.90	43.54	41.85	43.17
5374	NYSE	CCK	Tue, Sep 24, 2013	43.31	43.63	43.28	43.47
5373	NYSE	CCK	Mon, Sep 23, 2013	43.36	43.62	43.13	43.40
5372	NYSE	CCK	Fri, Sep 20, 2013	43.96	44.16	43.36	43.53
5371	NYSE	CCK	Thu, Sep 19, 2013	44.42	44.64	43.82	44.04
5370	NYSE	CCK	Wed, Sep 18, 2013	44.13	44.50	43.73	44.36
5369	NYSE	CCK	Tue, Sep 17, 2013	44.26	44.40	43.92	44.05
5368	NYSE	CCK	Mon, Sep 16, 2013	44.27	44.75	44.08	44.26
5367	NYSE	CCK	Fri, Sep 13, 2013	43.72	43.93	43.50	43.79
5366	NYSE	CCK	Thu, Sep 12, 2013	44.24	44.24	43.44	43.58
5365	NYSE	CCK	Wed, Sep 11, 2013	44.41	44.50	43.85	44.20
5364	NYSE	CCK	Tue, Sep 10, 2013	44.31	44.64	44.07	44.46
5363	NYSE	CCK	Mon, Sep 9, 2013	43.70	44.23	43.64	44.08
5362	NYSE	CCK	Fri, Sep 6, 2013	43.79	43.84	42.92	43.55
5361	NYSE	CCK	Thu, Sep 5, 2013	44.15	44.15	43.60	43.62
5360	NYSE	CCK	Wed, Sep 4, 2013	43.86	44.29	43.72	44.12
5359	NYSE	CCK	Tue, Sep 3, 2013	43.96	44.50	43.48	43.85
5358	NYSE	CCK	Fri, Aug 30, 2013	43.88	43.88	43.28	43.46
5357	NYSE	CCK	Thu, Aug 29, 2013	43.70	44.26	43.66	43.81
5356	NYSE	CCK	Wed, Aug 28, 2013	44.10	44.17	43.68	43.80
5355	NYSE	CCK	Tue, Aug 27, 2013	44.56	44.83	44.07	44.18
5354	NYSE	CCK	Mon, Aug 26, 2013	44.91	45.34	44.80	45.05
5353	NYSE	CCK	Fri, Aug 23, 2013	44.87	45.12	44.65	44.88
5352	NYSE	CCK	Thu, Aug 22, 2013	44.48	44.77	44.38	44.61
5351	NYSE	CCK	Wed, Aug 21, 2013	44.01	44.70	44.01	44.34
5350	NYSE	CCK	Tue, Aug 20, 2013	44.32	44.76	44.09	44.28
5349	NYSE	CCK	Mon, Aug 19, 2013	44.16	44.61	44.15	44.30
5348	NYSE	CCK	Fri, Aug 16, 2013	44.22	44.64	44.09	44.15
5347	NYSE	CCK	Thu, Aug 15, 2013	44.81	44.89	43.84	44.20
5346	NYSE	CCK	Wed, Aug 14, 2013	45.00	45.40	44.96	45.22
5345	NYSE	CCK	Tue, Aug 13, 2013	45.08	45.16	44.86	44.99
5344	NYSE	CCK	Mon, Aug 12, 2013	44.26	44.97	44.19	44.91
5343	NYSE	CCK	Fri, Aug 9, 2013	44.40	44.82	44.40	44.57
5342	NYSE	CCK	Thu, Aug 8, 2013	44.96	45.05	44.40	44.42
5341	NYSE	CCK	Wed, Aug 7, 2013	44.52	44.78	44.35	44.54
5340	NYSE	CCK	Tue, Aug 6, 2013	45.01	45.08	44.34	44.65
5339	NYSE	CCK	Mon, Aug 5, 2013	44.98	45.24	44.63	45.07
5338	NYSE	CCK	Fri, Aug 2, 2013	44.91	45.15	44.72	45.06
5337	NYSE	CCK	Thu, Aug 1, 2013	44.29	44.98	44.09	44.91
5336	NYSE	CCK	Wed, Jul 31, 2013	44.21	44.58	43.77	43.83
5335	NYSE	CCK	Tue, Jul 30, 2013	44.12	44.28	43.90	44.18
5334	NYSE	CCK	Mon, Jul 29, 2013	43.85	44.16	43.80	43.90
5333	NYSE	CCK	Fri, Jul 26, 2013	43.89	44.03	43.61	43.83
5332	NYSE	CCK	Thu, Jul 25, 2013	44.25	44.34	43.95	44.04
5331	NYSE	CCK	Wed, Jul 24, 2013	44.65	44.65	44.02	44.27
5330	NYSE	CCK	Tue, Jul 23, 2013	44.62	44.71	44.24	44.35
5329	NYSE	CCK	Mon, Jul 22, 2013	44.54	44.74	44.30	44.43
5328	NYSE	CCK	Fri, Jul 19, 2013	44.09	44.55	43.95	44.44
5327	NYSE	CCK	Thu, Jul 18, 2013	43.62	45.25	43.09	44.06
5326	NYSE	CCK	Wed, Jul 17, 2013	42.50	42.85	42.09	42.50
5325	NYSE	CCK	Tue, Jul 16, 2013	42.46	42.70	42.03	42.29
5324	NYSE	CCK	Mon, Jul 15, 2013	42.90	42.90	42.29	42.62
5323	NYSE	CCK	Fri, Jul 12, 2013	42.98	43.40	42.76	42.93
5322	NYSE	CCK	Thu, Jul 11, 2013	42.80	42.98	42.57	42.91
5321	NYSE	CCK	Wed, Jul 10, 2013	41.78	42.33	41.65	42.25
5320	NYSE	CCK	Tue, Jul 9, 2013	41.78	41.93	41.54	41.87
5319	NYSE	CCK	Mon, Jul 8, 2013	42.01	42.07	41.57	41.67
5318	NYSE	CCK	Fri, Jul 5, 2013	41.39	41.95	41.22	41.90
5317	NYSE	CCK	Wed, Jul 3, 2013	41.07	41.27	40.92	41.18
5316	NYSE	CCK	Tue, Jul 2, 2013	41.35	41.60	41.08	41.37
5315	NYSE	CCK	Mon, Jul 1, 2013	41.33	42.03	41.25	41.47
5314	NYSE	CCK	Fri, Jun 28, 2013	40.87	41.47	40.56	41.13
5313	NYSE	CCK	Thu, Jun 27, 2013	40.77	41.07	40.65	40.80
5312	NYSE	CCK	Wed, Jun 26, 2013	40.72	40.95	40.20	40.54
5311	NYSE	CCK	Tue, Jun 25, 2013	40.11	40.56	39.48	40.46
5310	NYSE	CCK	Mon, Jun 24, 2013	39.89	40.56	39.32	40.28
5309	NYSE	CCK	Fri, Jun 21, 2013	40.88	40.98	39.95	40.24
5308	NYSE	CCK	Thu, Jun 20, 2013	41.01	41.12	40.35	40.47
5307	NYSE	CCK	Wed, Jun 19, 2013	42.43	42.49	41.47	41.51
5306	NYSE	CCK	Tue, Jun 18, 2013	42.57	42.67	42.37	42.47
5305	NYSE	CCK	Mon, Jun 17, 2013	42.72	42.74	42.41	42.49
5304	NYSE	CCK	Fri, Jun 14, 2013	42.57	42.84	42.05	42.44
5303	NYSE	CCK	Thu, Jun 13, 2013	41.95	42.91	41.95	42.50
5302	NYSE	CCK	Wed, Jun 12, 2013	42.62	42.75	41.63	41.93
5301	NYSE	CCK	Tue, Jun 11, 2013	43.00	43.30	42.53	42.53
5300	NYSE	CCK	Mon, Jun 10, 2013	43.20	43.44	43.01	43.39
5299	NYSE	CCK	Fri, Jun 7, 2013	42.50	43.13	42.36	43.08
5298	NYSE	CCK	Thu, Jun 6, 2013	41.48	42.30	41.39	42.28
5297	NYSE	CCK	Wed, Jun 5, 2013	41.93	41.99	41.25	41.33
5296	NYSE	CCK	Tue, Jun 4, 2013	42.31	42.69	41.82	42.16
5295	NYSE	CCK	Mon, Jun 3, 2013	42.52	42.61	41.90	42.38
5294	NYSE	CCK	Fri, May 31, 2013	42.50	42.88	42.33	42.35
5293	NYSE	CCK	Thu, May 30, 2013	42.91	43.05	42.59	42.61
5292	NYSE	CCK	Wed, May 29, 2013	42.91	43.00	42.62	42.78
5291	NYSE	CCK	Tue, May 28, 2013	43.22	43.36	43.08	43.18
5290	NYSE	CCK	Fri, May 24, 2013	42.86	42.97	42.55	42.73
5289	NYSE	CCK	Thu, May 23, 2013	43.44	43.46	42.97	43.15
5288	NYSE	CCK	Wed, May 22, 2013	43.92	44.24	43.52	43.72
5287	NYSE	CCK	Tue, May 21, 2013	44.04	44.24	43.90	43.90
5286	NYSE	CCK	Mon, May 20, 2013	44.00	44.14	43.91	44.00
5285	NYSE	CCK	Fri, May 17, 2013	44.07	44.15	43.90	44.04
5284	NYSE	CCK	Thu, May 16, 2013	44.03	44.31	43.75	43.87
5283	NYSE	CCK	Wed, May 15, 2013	43.62	44.16	43.62	44.04
5282	NYSE	CCK	Tue, May 14, 2013	43.47	43.90	43.38	43.79
5281	NYSE	CCK	Mon, May 13, 2013	43.71	43.75	43.37	43.40
5280	NYSE	CCK	Fri, May 10, 2013	43.56	43.78	43.49	43.67
5279	NYSE	CCK	Thu, May 9, 2013	43.71	43.91	43.49	43.60
5278	NYSE	CCK	Wed, May 8, 2013	43.67	43.89	43.53	43.88
5277	NYSE	CCK	Tue, May 7, 2013	43.30	43.56	43.12	43.56
5276	NYSE	CCK	Mon, May 6, 2013	43.34	43.34	43.01	43.20
5275	NYSE	CCK	Fri, May 3, 2013	42.90	43.45	42.90	43.12
5274	NYSE	CCK	Thu, May 2, 2013	42.35	42.72	42.15	42.62
5273	NYSE	CCK	Wed, May 1, 2013	42.65	42.65	42.03	42.17
5272	NYSE	CCK	Tue, Apr 30, 2013	42.05	42.68	41.71	42.68
5271	NYSE	CCK	Mon, Apr 29, 2013	41.97	42.43	41.77	42.09
5270	NYSE	CCK	Fri, Apr 26, 2013	41.91	42.02	41.42	41.73
5269	NYSE	CCK	Thu, Apr 25, 2013	42.05	42.20	41.68	41.98
5268	NYSE	CCK	Wed, Apr 24, 2013	41.82	42.23	41.75	42.04
5267	NYSE	CCK	Tue, Apr 23, 2013	41.20	41.82	41.11	41.82
5266	NYSE	CCK	Mon, Apr 22, 2013	41.07	41.24	40.78	41.13
5265	NYSE	CCK	Fri, Apr 19, 2013	40.55	41.17	40.23	41.08
5264	NYSE	CCK	Thu, Apr 18, 2013	41.44	42.00	40.08	40.23
5263	NYSE	CCK	Wed, Apr 17, 2013	40.89	41.02	40.05	40.51
5262	NYSE	CCK	Tue, Apr 16, 2013	40.55	41.03	40.26	41.00
5261	NYSE	CCK	Mon, Apr 15, 2013	41.00	41.00	39.97	40.02
5260	NYSE	CCK	Fri, Apr 12, 2013	41.57	41.57	41.00	41.34
5259	NYSE	CCK	Thu, Apr 11, 2013	41.86	41.87	41.53	41.69
5258	NYSE	CCK	Wed, Apr 10, 2013	41.37	41.86	41.10	41.79
5257	NYSE	CCK	Tue, Apr 9, 2013	41.10	41.36	40.89	41.25
5256	NYSE	CCK	Mon, Apr 8, 2013	40.79	41.11	40.77	41.10
5255	NYSE	CCK	Fri, Apr 5, 2013	40.45	40.81	40.11	40.71
5254	NYSE	CCK	Thu, Apr 4, 2013	40.99	41.11	40.77	40.83
5253	NYSE	CCK	Wed, Apr 3, 2013	41.67	41.80	40.61	40.97
5252	NYSE	CCK	Tue, Apr 2, 2013	41.60	41.77	41.28	41.77
5251	NYSE	CCK	Mon, Apr 1, 2013	41.53	41.72	41.10	41.44
5250	NYSE	CCK	Thu, Mar 28, 2013	41.52	41.69	41.21	41.61
5249	NYSE	CCK	Wed, Mar 27, 2013	40.75	41.60	40.48	41.47
5248	NYSE	CCK	Tue, Mar 26, 2013	40.88	41.03	40.45	41.03
5247	NYSE	CCK	Mon, Mar 25, 2013	40.53	40.90	40.52	40.66
5246	NYSE	CCK	Fri, Mar 22, 2013	40.63	40.83	39.81	40.53
5245	NYSE	CCK	Thu, Mar 21, 2013	40.73	41.06	40.58	40.60
5244	NYSE	CCK	Wed, Mar 20, 2013	40.85	41.04	40.69	40.90
5243	NYSE	CCK	Tue, Mar 19, 2013	40.49	40.81	40.38	40.64
5242	NYSE	CCK	Mon, Mar 18, 2013	40.02	40.54	39.92	40.46
5241	NYSE	CCK	Fri, Mar 15, 2013	40.27	40.56	40.09	40.50
5240	NYSE	CCK	Thu, Mar 14, 2013	39.97	40.63	39.83	40.28
5239	NYSE	CCK	Wed, Mar 13, 2013	39.62	39.79	39.37	39.75
5238	NYSE	CCK	Tue, Mar 12, 2013	39.67	39.79	39.47	39.60
5237	NYSE	CCK	Mon, Mar 11, 2013	39.30	39.74	39.30	39.64
5236	NYSE	CCK	Fri, Mar 8, 2013	39.14	39.61	39.04	39.55
5235	NYSE	CCK	Thu, Mar 7, 2013	38.79	39.07	38.79	38.85
5234	NYSE	CCK	Wed, Mar 6, 2013	38.67	39.06	38.53	38.90
5233	NYSE	CCK	Tue, Mar 5, 2013	38.48	38.58	38.30	38.50
5232	NYSE	CCK	Mon, Mar 4, 2013	38.24	38.30	37.99	38.30
5231	NYSE	CCK	Fri, Mar 1, 2013	38.67	38.67	38.15	38.30
5230	NYSE	CCK	Thu, Feb 28, 2013	38.74	39.03	38.53	38.87
5229	NYSE	CCK	Wed, Feb 27, 2013	38.24	38.82	38.07	38.68
5228	NYSE	CCK	Tue, Feb 26, 2013	38.01	38.24	37.76	38.19
5227	NYSE	CCK	Mon, Feb 25, 2013	38.70	39.05	37.91	37.91
5226	NYSE	CCK	Fri, Feb 22, 2013	38.52	38.95	38.28	38.77
5225	NYSE	CCK	Thu, Feb 21, 2013	38.54	38.72	38.22	38.39
5224	NYSE	CCK	Wed, Feb 20, 2013	39.70	39.70	38.70	38.78
5223	NYSE	CCK	Tue, Feb 19, 2013	39.84	39.99	39.53	39.63
5222	NYSE	CCK	Fri, Feb 15, 2013	39.78	40.00	39.59	39.79
5221	NYSE	CCK	Thu, Feb 14, 2013	39.38	39.82	39.37	39.78
5220	NYSE	CCK	Wed, Feb 13, 2013	39.23	39.49	39.03	39.48
5219	NYSE	CCK	Tue, Feb 12, 2013	39.36	39.50	39.03	39.08
5218	NYSE	CCK	Mon, Feb 11, 2013	39.21	39.41	39.00	39.27
5217	NYSE	CCK	Fri, Feb 8, 2013	39.21	39.34	39.07	39.15
5216	NYSE	CCK	Thu, Feb 7, 2013	39.35	39.48	39.08	39.09
5215	NYSE	CCK	Wed, Feb 6, 2013	39.32	39.41	39.07	39.29
5214	NYSE	CCK	Tue, Feb 5, 2013	38.79	39.32	38.74	39.32
5213	NYSE	CCK	Mon, Feb 4, 2013	38.80	39.00	38.41	38.67
5212	NYSE	CCK	Fri, Feb 1, 2013	38.33	39.25	37.81	39.18
5211	NYSE	CCK	Thu, Jan 31, 2013	37.00	39.15	37.00	37.86
5210	NYSE	CCK	Wed, Jan 30, 2013	38.69	38.94	37.95	38.54
5209	NYSE	CCK	Tue, Jan 29, 2013	38.29	38.63	38.18	38.63
5208	NYSE	CCK	Mon, Jan 28, 2013	38.26	38.41	37.92	38.27
5207	NYSE	CCK	Fri, Jan 25, 2013	38.59	38.69	38.03	38.19
5206	NYSE	CCK	Thu, Jan 24, 2013	38.34	38.85	38.18	38.68
5205	NYSE	CCK	Wed, Jan 23, 2013	38.27	38.40	37.86	38.19
5204	NYSE	CCK	Tue, Jan 22, 2013	38.27	38.63	38.27	38.42
5203	NYSE	CCK	Fri, Jan 18, 2013	38.31	38.50	37.92	38.48
5202	NYSE	CCK	Thu, Jan 17, 2013	38.01	38.64	37.98	38.44
5201	NYSE	CCK	Wed, Jan 16, 2013	37.90	38.01	37.58	37.96
5200	NYSE	CCK	Tue, Jan 15, 2013	37.81	38.02	37.71	37.94
5199	NYSE	CCK	Mon, Jan 14, 2013	37.85	38.41	37.85	38.02
5198	NYSE	CCK	Fri, Jan 11, 2013	37.72	38.08	37.62	38.08
5197	NYSE	CCK	Thu, Jan 10, 2013	37.86	37.86	37.50	37.61
5196	NYSE	CCK	Wed, Jan 9, 2013	37.48	38.08	37.48	37.61
5195	NYSE	CCK	Tue, Jan 8, 2013	37.85	38.05	37.50	38.05
5194	NYSE	CCK	Mon, Jan 7, 2013	38.13	38.29	37.84	37.86
5193	NYSE	CCK	Fri, Jan 4, 2013	38.13	38.45	38.11	38.35
5192	NYSE	CCK	Thu, Jan 3, 2013	37.97	38.52	37.69	38.15
5191	NYSE	CCK	Wed, Jan 2, 2013	37.20	37.95	37.20	37.93
5190	NYSE	CCK	Mon, Dec 31, 2012	36.47	36.82	36.33	36.81
5189	NYSE	CCK	Fri, Dec 28, 2012	36.33	36.64	36.22	36.54
5188	NYSE	CCK	Thu, Dec 27, 2012	36.71	36.71	36.20	36.60
5187	NYSE	CCK	Wed, Dec 26, 2012	37.24	37.31	36.50	36.69
5186	NYSE	CCK	Mon, Dec 24, 2012	37.33	37.43	37.10	37.25
5185	NYSE	CCK	Fri, Dec 21, 2012	37.53	37.76	37.32	37.32
5184	NYSE	CCK	Thu, Dec 20, 2012	37.49	38.09	37.45	38.00
5183	NYSE	CCK	Wed, Dec 19, 2012	37.39	37.69	37.15	37.47
5182	NYSE	CCK	Tue, Dec 18, 2012	37.09	37.50	36.77	37.35
5181	NYSE	CCK	Mon, Dec 17, 2012	36.75	37.17	36.66	37.14
5180	NYSE	CCK	Fri, Dec 14, 2012	36.96	37.03	36.41	36.47
5179	NYSE	CCK	Thu, Dec 13, 2012	37.19	37.52	36.94	36.97
5178	NYSE	CCK	Wed, Dec 12, 2012	37.43	37.53	37.14	37.20
5177	NYSE	CCK	Tue, Dec 11, 2012	37.55	37.68	37.14	37.20
5176	NYSE	CCK	Mon, Dec 10, 2012	37.51	37.82	37.46	37.54
5175	NYSE	CCK	Fri, Dec 7, 2012	37.20	37.52	37.19	37.48
5174	NYSE	CCK	Thu, Dec 6, 2012	37.13	37.28	36.74	37.27
5173	NYSE	CCK	Wed, Dec 5, 2012	36.80	37.42	36.68	37.04
5172	NYSE	CCK	Tue, Dec 4, 2012	36.70	36.98	36.43	36.79
5171	NYSE	CCK	Mon, Dec 3, 2012	37.34	37.38	36.71	36.76
5170	NYSE	CCK	Fri, Nov 30, 2012	37.20	37.35	37.07	37.35
5169	NYSE	CCK	Thu, Nov 29, 2012	37.02	37.22	36.81	37.13
5168	NYSE	CCK	Wed, Nov 28, 2012	36.86	36.92	36.61	36.90
5167	NYSE	CCK	Tue, Nov 27, 2012	36.86	37.07	36.63	36.89
5166	NYSE	CCK	Mon, Nov 26, 2012	36.81	37.24	36.81	37.04
5165	NYSE	CCK	Fri, Nov 23, 2012	37.33	37.45	37.13	37.35
5164	NYSE	CCK	Wed, Nov 21, 2012	36.91	37.15	36.71	37.12
5163	NYSE	CCK	Tue, Nov 20, 2012	36.90	37.04	36.76	36.99
5162	NYSE	CCK	Mon, Nov 19, 2012	36.65	36.96	36.61	36.90
5161	NYSE	CCK	Fri, Nov 16, 2012	36.31	36.37	35.84	36.34
5160	NYSE	CCK	Thu, Nov 15, 2012	36.61	36.78	36.36	36.39
5159	NYSE	CCK	Wed, Nov 14, 2012	37.03	37.24	36.63	36.63
5158	NYSE	CCK	Tue, Nov 13, 2012	37.01	37.32	36.96	37.10
5157	NYSE	CCK	Mon, Nov 12, 2012	37.86	37.99	37.11	37.20
5156	NYSE	CCK	Fri, Nov 9, 2012	37.48	37.96	37.34	37.63
5155	NYSE	CCK	Thu, Nov 8, 2012	38.01	38.18	37.53	37.53
5154	NYSE	CCK	Wed, Nov 7, 2012	38.76	38.76	37.87	38.08
5153	NYSE	CCK	Tue, Nov 6, 2012	38.72	38.90	38.47	38.79
5152	NYSE	CCK	Mon, Nov 5, 2012	38.64	38.80	38.42	38.72
5151	NYSE	CCK	Fri, Nov 2, 2012	38.90	39.05	38.69	38.77
5150	NYSE	CCK	Thu, Nov 1, 2012	38.33	38.79	38.19	38.67
5149	NYSE	CCK	Wed, Oct 31, 2012	38.19	38.61	38.12	38.25
5148	NYSE	CCK	Fri, Oct 26, 2012	37.77	38.11	37.66	38.09
5147	NYSE	CCK	Thu, Oct 25, 2012	37.61	37.99	37.55	37.71
5146	NYSE	CCK	Wed, Oct 24, 2012	37.43	37.52	37.25	37.47
5145	NYSE	CCK	Tue, Oct 23, 2012	37.36	37.47	37.07	37.39
5144	NYSE	CCK	Mon, Oct 22, 2012	37.27	37.66	37.27	37.58
5143	NYSE	CCK	Fri, Oct 19, 2012	37.25	37.52	37.20	37.37
5142	NYSE	CCK	Thu, Oct 18, 2012	36.95	37.54	36.50	37.50
5141	NYSE	CCK	Wed, Oct 17, 2012	37.51	37.63	37.31	37.50
5140	NYSE	CCK	Tue, Oct 16, 2012	37.31	37.51	37.24	37.31
5139	NYSE	CCK	Mon, Oct 15, 2012	37.29	37.45	37.16	37.24
5138	NYSE	CCK	Fri, Oct 12, 2012	37.05	37.38	36.88	37.22
5137	NYSE	CCK	Thu, Oct 11, 2012	37.10	37.33	36.98	37.13
5136	NYSE	CCK	Wed, Oct 10, 2012	37.23	37.23	36.74	36.93
5135	NYSE	CCK	Tue, Oct 9, 2012	38.06	38.06	37.34	37.36
5134	NYSE	CCK	Mon, Oct 8, 2012	37.94	38.12	37.79	37.91
5133	NYSE	CCK	Fri, Oct 5, 2012	37.60	38.70	37.49	38.17
5132	NYSE	CCK	Thu, Oct 4, 2012	37.48	37.70	37.17	37.31
5131	NYSE	CCK	Wed, Oct 3, 2012	36.91	37.49	36.87	37.40
5130	NYSE	CCK	Tue, Oct 2, 2012	37.05	37.05	36.74	36.91
5129	NYSE	CCK	Mon, Oct 1, 2012	36.88	37.19	36.67	36.95
5128	NYSE	CCK	Fri, Sep 28, 2012	36.44	36.82	36.44	36.75
5127	NYSE	CCK	Thu, Sep 27, 2012	36.60	36.75	36.34	36.59
5126	NYSE	CCK	Wed, Sep 26, 2012	36.57	36.68	36.30	36.50
5125	NYSE	CCK	Tue, Sep 25, 2012	37.35	37.40	36.76	36.76
5124	NYSE	CCK	Mon, Sep 24, 2012	36.91	37.54	36.91	37.28
5123	NYSE	CCK	Fri, Sep 21, 2012	37.66	37.88	37.04	37.12
5122	NYSE	CCK	Thu, Sep 20, 2012	37.20	37.59	37.10	37.41
5121	NYSE	CCK	Wed, Sep 19, 2012	37.26	37.51	36.90	37.40
5120	NYSE	CCK	Tue, Sep 18, 2012	37.04	37.31	36.96	37.28
5119	NYSE	CCK	Mon, Sep 17, 2012	37.00	37.30	36.92	37.25
5118	NYSE	CCK	Fri, Sep 14, 2012	37.24	37.47	36.76	37.01
5117	NYSE	CCK	Thu, Sep 13, 2012	36.88	37.46	36.84	37.22
5116	NYSE	CCK	Wed, Sep 12, 2012	37.62	37.62	36.90	37.04
5115	NYSE	CCK	Tue, Sep 11, 2012	37.24	37.24	36.79	36.97
5114	NYSE	CCK	Mon, Sep 10, 2012	36.80	37.17	36.61	36.90
5113	NYSE	CCK	Fri, Sep 7, 2012	36.51	36.90	36.51	36.81
5112	NYSE	CCK	Thu, Sep 6, 2012	36.15	36.83	36.12	36.49
5111	NYSE	CCK	Wed, Sep 5, 2012	35.87	35.96	35.70	35.86
5110	NYSE	CCK	Tue, Sep 4, 2012	36.16	36.23	35.65	35.90
5109	NYSE	CCK	Fri, Aug 31, 2012	36.43	36.51	36.16	36.25
5108	NYSE	CCK	Thu, Aug 30, 2012	35.97	36.28	35.91	36.16
5107	NYSE	CCK	Wed, Aug 29, 2012	35.99	36.25	35.85	36.19
5106	NYSE	CCK	Tue, Aug 28, 2012	36.05	36.05	35.85	35.88
5105	NYSE	CCK	Mon, Aug 27, 2012	36.44	36.47	36.09	36.09
5104	NYSE	CCK	Fri, Aug 24, 2012	36.50	36.56	36.28	36.39
5103	NYSE	CCK	Thu, Aug 23, 2012	36.88	36.88	36.55	36.61
5102	NYSE	CCK	Wed, Aug 22, 2012	36.50	36.89	36.47	36.88
5101	NYSE	CCK	Tue, Aug 21, 2012	36.84	36.91	36.47	36.56
5100	NYSE	CCK	Mon, Aug 20, 2012	36.84	36.90	36.39	36.73
5099	NYSE	CCK	Fri, Aug 17, 2012	36.77	36.90	36.58	36.74
5098	NYSE	CCK	Thu, Aug 16, 2012	36.65	37.05	36.65	36.79
5097	NYSE	CCK	Wed, Aug 15, 2012	36.55	36.86	36.44	36.72
5096	NYSE	CCK	Tue, Aug 14, 2012	36.81	37.05	36.44	36.54
5095	NYSE	CCK	Mon, Aug 13, 2012	36.44	36.76	36.30	36.60
5094	NYSE	CCK	Fri, Aug 10, 2012	36.79	36.79	36.16	36.43
5093	NYSE	CCK	Thu, Aug 9, 2012	36.36	36.65	36.16	36.59
5092	NYSE	CCK	Wed, Aug 8, 2012	36.24	36.61	36.10	36.48
5091	NYSE	CCK	Tue, Aug 7, 2012	36.43	36.59	36.18	36.31
5090	NYSE	CCK	Mon, Aug 6, 2012	36.55	36.63	36.43	36.45
5089	NYSE	CCK	Fri, Aug 3, 2012	35.98	36.54	35.93	36.51
5088	NYSE	CCK	Thu, Aug 2, 2012	35.54	35.91	35.28	35.51
5087	NYSE	CCK	Wed, Aug 1, 2012	35.99	36.17	35.56	35.90
5086	NYSE	CCK	Tue, Jul 31, 2012	35.82	36.03	35.63	35.90
5085	NYSE	CCK	Mon, Jul 30, 2012	35.75	35.93	35.57	35.79
5084	NYSE	CCK	Fri, Jul 27, 2012	35.26	35.84	34.90	35.63
5083	NYSE	CCK	Thu, Jul 26, 2012	35.11	35.37	34.47	35.06
5082	NYSE	CCK	Wed, Jul 25, 2012	34.93	35.03	34.39	34.86
5081	NYSE	CCK	Tue, Jul 24, 2012	35.12	35.25	34.51	34.82
5080	NYSE	CCK	Mon, Jul 23, 2012	34.66	35.45	34.26	35.26
5079	NYSE	CCK	Fri, Jul 20, 2012	35.78	35.79	35.03	35.06
5078	NYSE	CCK	Thu, Jul 19, 2012	34.47	36.29	34.14	36.07
5077	NYSE	CCK	Wed, Jul 18, 2012	34.04	34.28	33.74	34.20
5076	NYSE	CCK	Tue, Jul 17, 2012	34.06	34.28	33.81	34.09
5075	NYSE	CCK	Mon, Jul 16, 2012	34.21	34.22	33.86	34.02
5074	NYSE	CCK	Fri, Jul 13, 2012	33.49	34.42	33.42	34.32
5073	NYSE	CCK	Thu, Jul 12, 2012	33.42	33.54	33.13	33.41
5072	NYSE	CCK	Wed, Jul 11, 2012	33.69	33.75	33.33	33.59
5071	NYSE	CCK	Tue, Jul 10, 2012	33.74	34.16	33.42	33.64
5070	NYSE	CCK	Mon, Jul 9, 2012	33.97	34.18	33.58	33.69
5069	NYSE	CCK	Fri, Jul 6, 2012	34.04	34.24	33.94	34.09
5068	NYSE	CCK	Thu, Jul 5, 2012	34.14	34.52	34.12	34.33
5067	NYSE	CCK	Tue, Jul 3, 2012	33.74	34.27	33.71	34.27
5066	NYSE	CCK	Mon, Jul 2, 2012	34.43	34.43	33.94	33.94
5065	NYSE	CCK	Fri, Jun 29, 2012	34.59	34.92	34.38	34.49
5064	NYSE	CCK	Thu, Jun 28, 2012	33.26	33.98	33.26	33.78
5063	NYSE	CCK	Wed, Jun 27, 2012	33.27	33.76	33.27	33.44
5062	NYSE	CCK	Tue, Jun 26, 2012	33.53	33.57	33.08	33.45
5061	NYSE	CCK	Mon, Jun 25, 2012	33.76	33.86	33.31	33.55
5060	NYSE	CCK	Fri, Jun 22, 2012	34.31	34.48	33.99	34.19
5059	NYSE	CCK	Thu, Jun 21, 2012	34.84	35.04	34.25	34.30
5058	NYSE	CCK	Wed, Jun 20, 2012	34.54	35.06	34.48	34.85
5057	NYSE	CCK	Tue, Jun 19, 2012	34.56	34.90	34.43	34.64
5056	NYSE	CCK	Mon, Jun 18, 2012	34.11	34.44	33.88	34.34
5055	NYSE	CCK	Fri, Jun 15, 2012	34.05	34.40	33.98	34.32
5054	NYSE	CCK	Thu, Jun 14, 2012	33.96	34.27	33.83	34.04
5053	NYSE	CCK	Wed, Jun 13, 2012	33.89	34.19	33.79	33.94
5052	NYSE	CCK	Tue, Jun 12, 2012	33.70	34.07	33.63	34.04
5051	NYSE	CCK	Mon, Jun 11, 2012	34.62	34.66	33.69	33.70
5050	NYSE	CCK	Fri, Jun 8, 2012	33.65	34.38	33.56	34.31
5049	NYSE	CCK	Thu, Jun 7, 2012	33.96	34.32	33.60	33.68
5048	NYSE	CCK	Wed, Jun 6, 2012	33.50	33.67	33.36	33.64
5047	NYSE	CCK	Tue, Jun 5, 2012	32.96	33.29	32.55	33.20
5046	NYSE	CCK	Mon, Jun 4, 2012	32.78	33.11	32.40	33.11
5045	NYSE	CCK	Fri, Jun 1, 2012	33.60	33.60	32.69	32.69
5044	NYSE	CCK	Thu, May 31, 2012	34.18	34.28	33.57	34.09
5043	NYSE	CCK	Wed, May 30, 2012	34.54	34.54	34.17	34.29
5042	NYSE	CCK	Tue, May 29, 2012	34.82	34.90	34.45	34.64
5041	NYSE	CCK	Fri, May 25, 2012	34.46	34.64	34.32	34.41
5040	NYSE	CCK	Thu, May 24, 2012	34.60	34.67	34.03	34.40
5039	NYSE	CCK	Wed, May 23, 2012	34.04	34.64	33.82	34.51
5038	NYSE	CCK	Tue, May 22, 2012	34.50	34.62	34.13	34.28
5037	NYSE	CCK	Mon, May 21, 2012	34.00	34.58	33.80	34.49
5036	NYSE	CCK	Fri, May 18, 2012	34.46	34.69	33.88	33.99
5035	NYSE	CCK	Thu, May 17, 2012	35.25	35.39	34.41	34.44
5034	NYSE	CCK	Wed, May 16, 2012	36.07	36.29	35.27	35.29
5033	NYSE	CCK	Tue, May 15, 2012	36.10	36.39	35.80	36.06
5032	NYSE	CCK	Mon, May 14, 2012	36.35	36.48	36.06	36.17
5031	NYSE	CCK	Fri, May 11, 2012	36.64	36.85	36.52	36.71
5030	NYSE	CCK	Thu, May 10, 2012	36.73	36.86	36.26	36.80
5029	NYSE	CCK	Wed, May 9, 2012	36.20	36.70	36.12	36.44
5028	NYSE	CCK	Tue, May 8, 2012	36.37	36.60	35.60	36.52
5027	NYSE	CCK	Mon, May 7, 2012	36.06	36.42	35.87	36.42
5026	NYSE	CCK	Fri, May 4, 2012	36.76	36.76	36.23	36.25
5025	NYSE	CCK	Thu, May 3, 2012	37.07	37.21	36.83	36.86
5024	NYSE	CCK	Wed, May 2, 2012	37.21	37.34	36.96	37.08
5023	NYSE	CCK	Tue, May 1, 2012	37.07	37.47	36.76	37.25
5022	NYSE	CCK	Mon, Apr 30, 2012	37.09	37.15	36.69	36.98
5021	NYSE	CCK	Fri, Apr 27, 2012	36.70	37.25	36.68	37.17
5020	NYSE	CCK	Thu, Apr 26, 2012	36.62	36.78	36.19	36.70
5019	NYSE	CCK	Wed, Apr 25, 2012	37.19	37.31	36.68	36.73
5018	NYSE	CCK	Tue, Apr 24, 2012	36.91	37.28	36.78	37.04
5017	NYSE	CCK	Mon, Apr 23, 2012	37.28	37.29	36.77	37.06
5016	NYSE	CCK	Fri, Apr 20, 2012	37.34	38.06	37.22	37.67
5015	NYSE	CCK	Thu, Apr 19, 2012	37.72	38.56	37.19	37.33
5014	NYSE	CCK	Wed, Apr 18, 2012	37.37	38.04	37.34	37.50
5013	NYSE	CCK	Tue, Apr 17, 2012	37.00	37.69	36.97	37.56
5012	NYSE	CCK	Mon, Apr 16, 2012	36.62	37.05	36.50	36.84
5011	NYSE	CCK	Fri, Apr 13, 2012	36.90	37.03	36.57	36.58
5010	NYSE	CCK	Thu, Apr 12, 2012	36.85	37.22	36.72	36.98
5009	NYSE	CCK	Wed, Apr 11, 2012	37.14	37.15	36.26	36.76
5008	NYSE	CCK	Tue, Apr 10, 2012	37.26	37.33	36.31	36.40
5007	NYSE	CCK	Mon, Apr 9, 2012	37.01	37.29	36.84	37.25
5006	NYSE	CCK	Thu, Apr 5, 2012	37.60	37.68	37.26	37.49
5005	NYSE	CCK	Wed, Apr 4, 2012	37.02	37.74	36.87	37.63
5004	NYSE	CCK	Tue, Apr 3, 2012	37.29	37.53	37.20	37.51
5003	NYSE	CCK	Mon, Apr 2, 2012	36.68	37.53	36.66	37.50
5002	NYSE	CCK	Fri, Mar 30, 2012	37.01	37.05	36.68	36.83
5001	NYSE	CCK	Thu, Mar 29, 2012	36.61	36.96	36.58	36.93
5000	NYSE	CCK	Wed, Mar 28, 2012	37.01	37.01	36.61	36.94
4999	NYSE	CCK	Tue, Mar 27, 2012	36.89	37.15	36.71	37.10
4998	NYSE	CCK	Mon, Mar 26, 2012	36.91	37.11	36.63	36.90
4997	NYSE	CCK	Fri, Mar 23, 2012	36.46	36.58	36.20	36.56
4996	NYSE	CCK	Thu, Mar 22, 2012	37.05	37.05	36.24	36.51
4995	NYSE	CCK	Wed, Mar 21, 2012	37.77	37.83	37.47	37.47
4994	NYSE	CCK	Tue, Mar 20, 2012	37.55	37.79	37.38	37.68
4993	NYSE	CCK	Mon, Mar 19, 2012	37.54	38.13	37.49	37.80
4992	NYSE	CCK	Fri, Mar 16, 2012	37.38	37.67	37.20	37.65
4991	NYSE	CCK	Thu, Mar 15, 2012	37.07	37.41	36.98	37.40
4990	NYSE	CCK	Wed, Mar 14, 2012	36.92	37.28	36.85	37.06
4989	NYSE	CCK	Tue, Mar 13, 2012	36.22	36.98	36.16	36.97
4988	NYSE	CCK	Mon, Mar 12, 2012	36.30	36.36	35.99	36.05
4987	NYSE	CCK	Fri, Mar 9, 2012	36.38	36.57	36.10	36.24
4986	NYSE	CCK	Thu, Mar 8, 2012	36.62	36.80	36.20	36.34
4985	NYSE	CCK	Wed, Mar 7, 2012	36.29	36.62	36.22	36.49
4984	NYSE	CCK	Tue, Mar 6, 2012	36.12	36.32	35.76	36.24
4983	NYSE	CCK	Mon, Mar 5, 2012	36.34	36.50	36.01	36.29
4982	NYSE	CCK	Fri, Mar 2, 2012	36.98	37.01	36.43	36.48
4981	NYSE	CCK	Thu, Mar 1, 2012	37.01	37.35	36.79	36.94
4980	NYSE	CCK	Wed, Feb 29, 2012	36.75	37.25	36.73	36.97
4979	NYSE	CCK	Tue, Feb 28, 2012	36.55	37.06	36.55	36.64
4978	NYSE	CCK	Mon, Feb 27, 2012	36.36	36.75	36.15	36.61
4977	NYSE	CCK	Fri, Feb 24, 2012	36.53	36.96	36.32	36.60
4976	NYSE	CCK	Thu, Feb 23, 2012	36.47	36.72	36.26	36.54
4975	NYSE	CCK	Wed, Feb 22, 2012	37.06	37.26	36.52	36.52
4974	NYSE	CCK	Tue, Feb 21, 2012	36.99	37.30	36.96	37.12
4973	NYSE	CCK	Fri, Feb 17, 2012	37.74	37.77	36.79	36.82
4972	NYSE	CCK	Thu, Feb 16, 2012	37.03	37.61	36.92	37.55
4971	NYSE	CCK	Wed, Feb 15, 2012	36.98	37.29	36.89	37.10
4970	NYSE	CCK	Tue, Feb 14, 2012	37.08	37.18	36.71	36.99
4969	NYSE	CCK	Mon, Feb 13, 2012	37.75	37.93	37.29	37.35
4968	NYSE	CCK	Fri, Feb 10, 2012	37.38	37.52	37.13	37.50
4967	NYSE	CCK	Thu, Feb 9, 2012	37.29	37.90	37.25	37.81
4966	NYSE	CCK	Wed, Feb 8, 2012	37.01	37.57	36.93	37.21
4965	NYSE	CCK	Tue, Feb 7, 2012	36.65	37.30	36.60	37.01
4964	NYSE	CCK	Mon, Feb 6, 2012	36.14	36.74	36.12	36.73
4963	NYSE	CCK	Fri, Feb 3, 2012	35.85	36.56	35.61	36.29
4962	NYSE	CCK	Thu, Feb 2, 2012	35.44	35.73	34.53	35.51
4961	NYSE	CCK	Wed, Feb 1, 2012	36.33	37.04	36.13	36.24
4960	NYSE	CCK	Tue, Jan 31, 2012	36.18	36.34	36.02	36.07
4959	NYSE	CCK	Mon, Jan 30, 2012	35.89	36.21	35.62	36.11
4958	NYSE	CCK	Fri, Jan 27, 2012	36.36	36.82	35.96	36.11
4957	NYSE	CCK	Thu, Jan 26, 2012	35.59	36.83	35.47	36.49
4956	NYSE	CCK	Wed, Jan 25, 2012	35.00	35.50	34.72	35.36
4955	NYSE	CCK	Tue, Jan 24, 2012	34.65	35.29	34.52	35.12
4954	NYSE	CCK	Mon, Jan 23, 2012	34.76	35.07	34.50	34.76
4953	NYSE	CCK	Fri, Jan 20, 2012	34.80	34.81	34.45	34.62
4952	NYSE	CCK	Thu, Jan 19, 2012	34.39	35.07	34.03	34.93
4951	NYSE	CCK	Wed, Jan 18, 2012	33.76	34.40	33.75	34.40
4950	NYSE	CCK	Tue, Jan 17, 2012	34.32	34.56	33.83	33.86
4949	NYSE	CCK	Fri, Jan 13, 2012	34.10	34.13	33.57	33.98
4948	NYSE	CCK	Thu, Jan 12, 2012	34.18	34.46	34.10	34.40
4947	NYSE	CCK	Wed, Jan 11, 2012	33.80	34.44	33.73	34.13
4946	NYSE	CCK	Tue, Jan 10, 2012	34.28	34.34	33.79	33.82
4945	NYSE	CCK	Mon, Jan 9, 2012	34.28	34.33	33.89	33.91
4944	NYSE	CCK	Fri, Jan 6, 2012	34.28	34.50	33.96	34.26
4943	NYSE	CCK	Thu, Jan 5, 2012	33.95	34.31	33.47	34.27
4942	NYSE	CCK	Wed, Jan 4, 2012	33.64	34.19	33.62	34.11
4941	NYSE	CCK	Tue, Jan 3, 2012	34.15	34.15	33.75	33.79
4940	NYSE	CCK	Fri, Dec 30, 2011	33.86	33.86	33.56	33.58
4939	NYSE	CCK	Thu, Dec 29, 2011	33.22	33.98	33.20	33.89
4938	NYSE	CCK	Wed, Dec 28, 2011	34.30	34.34	33.05	33.07
4937	NYSE	CCK	Tue, Dec 27, 2011	34.43	34.44	34.00	34.14
4936	NYSE	CCK	Fri, Dec 23, 2011	34.16	34.73	33.83	34.49
4935	NYSE	CCK	Thu, Dec 22, 2011	33.60	34.33	33.60	34.16
4934	NYSE	CCK	Wed, Dec 21, 2011	33.49	33.68	33.23	33.63
4933	NYSE	CCK	Tue, Dec 20, 2011	32.93	33.79	32.93	33.51
4932	NYSE	CCK	Mon, Dec 19, 2011	33.33	33.44	32.40	32.49
4931	NYSE	CCK	Fri, Dec 16, 2011	33.47	33.84	33.12	33.31
4930	NYSE	CCK	Thu, Dec 15, 2011	32.45	33.39	32.43	33.19
4929	NYSE	CCK	Wed, Dec 14, 2011	31.84	32.66	31.78	32.23
4928	NYSE	CCK	Tue, Dec 13, 2011	32.31	32.66	31.71	31.86
4927	NYSE	CCK	Mon, Dec 12, 2011	32.27	32.40	32.00	32.24
4926	NYSE	CCK	Fri, Dec 9, 2011	32.72	32.82	32.40	32.56
4925	NYSE	CCK	Thu, Dec 8, 2011	32.72	32.85	32.44	32.65
4924	NYSE	CCK	Wed, Dec 7, 2011	33.04	33.04	32.66	32.89
4923	NYSE	CCK	Tue, Dec 6, 2011	33.55	33.91	33.06	33.14
4922	NYSE	CCK	Mon, Dec 5, 2011	32.76	33.12	32.69	32.89
4921	NYSE	CCK	Fri, Dec 2, 2011	32.47	32.75	32.27	32.44
4920	NYSE	CCK	Thu, Dec 1, 2011	32.09	32.83	32.06	32.16
4919	NYSE	CCK	Wed, Nov 30, 2011	32.44	32.74	31.87	32.31
4918	NYSE	CCK	Tue, Nov 29, 2011	31.21	31.95	31.09	31.51
4917	NYSE	CCK	Mon, Nov 28, 2011	30.92	31.29	30.84	31.14
4916	NYSE	CCK	Fri, Nov 25, 2011	30.23	30.59	30.16	30.25
4915	NYSE	CCK	Wed, Nov 23, 2011	30.43	30.76	29.92	30.41
4914	NYSE	CCK	Tue, Nov 22, 2011	30.60	30.79	30.35	30.55
4913	NYSE	CCK	Mon, Nov 21, 2011	30.77	30.93	30.45	30.73
4912	NYSE	CCK	Fri, Nov 18, 2011	31.75	31.80	31.19	31.24
4911	NYSE	CCK	Thu, Nov 17, 2011	32.15	32.47	31.40	31.59
4910	NYSE	CCK	Wed, Nov 16, 2011	32.38	32.63	32.02	32.04
4909	NYSE	CCK	Tue, Nov 15, 2011	32.57	32.80	32.32	32.43
4908	NYSE	CCK	Mon, Nov 14, 2011	33.00	33.25	32.63	32.69
4907	NYSE	CCK	Fri, Nov 11, 2011	32.82	33.46	32.78	33.20
4906	NYSE	CCK	Thu, Nov 10, 2011	32.71	32.87	32.09	32.40
4905	NYSE	CCK	Wed, Nov 9, 2011	33.08	33.09	32.01	32.24
4904	NYSE	CCK	Tue, Nov 8, 2011	33.52	33.87	33.19	33.75
4903	NYSE	CCK	Mon, Nov 7, 2011	33.53	33.73	33.01	33.46
4902	NYSE	CCK	Fri, Nov 4, 2011	33.23	33.81	33.00	33.75
4901	NYSE	CCK	Thu, Nov 3, 2011	33.15	33.61	32.90	33.46
4900	NYSE	CCK	Wed, Nov 2, 2011	33.13	33.27	32.77	32.99
4899	NYSE	CCK	Tue, Nov 1, 2011	32.70	33.23	32.50	32.76
4898	NYSE	CCK	Mon, Oct 31, 2011	34.32	34.48	33.76	33.79
4897	NYSE	CCK	Fri, Oct 28, 2011	34.27	34.81	34.19	34.67
4896	NYSE	CCK	Thu, Oct 27, 2011	33.81	34.86	33.60	34.40
4895	NYSE	CCK	Wed, Oct 26, 2011	32.96	33.15	32.46	32.91
4894	NYSE	CCK	Tue, Oct 25, 2011	33.25	33.42	32.55	32.61
4893	NYSE	CCK	Mon, Oct 24, 2011	33.03	33.43	32.87	33.27
4892	NYSE	CCK	Fri, Oct 21, 2011	33.40	33.57	32.84	33.05
4891	NYSE	CCK	Thu, Oct 20, 2011	32.75	33.23	32.39	33.17
4890	NYSE	CCK	Wed, Oct 19, 2011	33.50	33.99	32.72	32.88
4889	NYSE	CCK	Tue, Oct 18, 2011	32.15	32.72	31.75	32.56
4888	NYSE	CCK	Mon, Oct 17, 2011	32.92	33.00	32.06	32.17
4887	NYSE	CCK	Fri, Oct 14, 2011	33.13	33.27	32.83	33.16
4886	NYSE	CCK	Thu, Oct 13, 2011	32.77	32.89	32.28	32.76
4885	NYSE	CCK	Wed, Oct 12, 2011	32.71	33.15	32.46	32.99
4884	NYSE	CCK	Tue, Oct 11, 2011	31.95	32.53	31.67	32.43
4883	NYSE	CCK	Mon, Oct 10, 2011	31.22	32.09	31.22	32.08
4882	NYSE	CCK	Fri, Oct 7, 2011	30.53	31.20	30.25	30.88
4881	NYSE	CCK	Thu, Oct 6, 2011	29.33	30.56	28.93	30.23
4880	NYSE	CCK	Wed, Oct 5, 2011	30.04	30.17	29.26	29.39
4879	NYSE	CCK	Tue, Oct 4, 2011	28.93	30.15	28.68	30.14
4878	NYSE	CCK	Mon, Oct 3, 2011	30.22	30.70	29.29	29.30
4877	NYSE	CCK	Fri, Sep 30, 2011	30.65	31.33	30.43	30.61
4876	NYSE	CCK	Thu, Sep 29, 2011	31.16	31.52	30.49	31.12
4875	NYSE	CCK	Wed, Sep 28, 2011	31.45	31.54	30.57	30.70
4874	NYSE	CCK	Tue, Sep 27, 2011	30.89	31.92	30.89	31.40
4873	NYSE	CCK	Mon, Sep 26, 2011	30.57	30.70	29.74	30.29
4872	NYSE	CCK	Fri, Sep 23, 2011	30.06	30.55	29.88	30.42
4871	NYSE	CCK	Thu, Sep 22, 2011	30.29	30.71	29.85	30.25
4870	NYSE	CCK	Wed, Sep 21, 2011	31.13	32.06	30.73	31.29
4869	NYSE	CCK	Tue, Sep 20, 2011	31.26	31.87	30.92	31.16
4868	NYSE	CCK	Mon, Sep 19, 2011	31.66	31.66	30.84	31.31
4867	NYSE	CCK	Fri, Sep 16, 2011	32.07	32.66	32.07	32.22
4866	NYSE	CCK	Thu, Sep 15, 2011	31.96	32.14	31.63	32.03
4865	NYSE	CCK	Wed, Sep 14, 2011	32.01	32.19	31.51	31.73
4864	NYSE	CCK	Tue, Sep 13, 2011	31.76	32.24	31.51	32.05
4863	NYSE	CCK	Mon, Sep 12, 2011	31.76	32.10	31.25	31.87
4862	NYSE	CCK	Fri, Sep 9, 2011	33.26	33.28	32.19	32.37
4861	NYSE	CCK	Thu, Sep 8, 2011	33.94	34.23	33.65	33.65
4860	NYSE	CCK	Wed, Sep 7, 2011	34.11	34.38	33.89	34.07
4859	NYSE	CCK	Tue, Sep 6, 2011	33.10	33.80	33.00	33.64
4858	NYSE	CCK	Fri, Sep 2, 2011	34.23	34.39	33.67	34.16
4857	NYSE	CCK	Thu, Sep 1, 2011	35.36	35.61	34.76	34.84
4856	NYSE	CCK	Wed, Aug 31, 2011	35.75	35.86	35.15	35.47
4855	NYSE	CCK	Tue, Aug 30, 2011	34.59	35.60	34.59	35.41
4854	NYSE	CCK	Mon, Aug 29, 2011	33.98	34.94	33.94	34.75
4853	NYSE	CCK	Fri, Aug 26, 2011	32.91	33.76	32.38	33.57
4852	NYSE	CCK	Thu, Aug 25, 2011	34.08	34.15	33.00	33.20
4851	NYSE	CCK	Wed, Aug 24, 2011	33.43	34.09	33.22	33.80
4850	NYSE	CCK	Tue, Aug 23, 2011	32.95	33.60	32.86	33.50
4849	NYSE	CCK	Mon, Aug 22, 2011	34.25	34.31	32.66	32.78
4848	NYSE	CCK	Fri, Aug 19, 2011	33.91	34.47	33.45	33.50
4847	NYSE	CCK	Thu, Aug 18, 2011	35.00	35.05	34.00	34.27
4846	NYSE	CCK	Wed, Aug 17, 2011	35.84	35.96	35.39	35.50
4845	NYSE	CCK	Tue, Aug 16, 2011	35.40	35.89	35.26	35.62
4844	NYSE	CCK	Mon, Aug 15, 2011	35.52	35.81	35.30	35.66
4843	NYSE	CCK	Fri, Aug 12, 2011	35.33	35.67	35.00	35.34
4842	NYSE	CCK	Thu, Aug 11, 2011	34.74	35.48	34.43	35.04
4841	NYSE	CCK	Wed, Aug 10, 2011	35.40	35.99	34.40	34.43
4840	NYSE	CCK	Tue, Aug 9, 2011	34.45	36.38	33.88	36.31
4839	NYSE	CCK	Mon, Aug 8, 2011	35.13	35.56	33.49	33.58
4838	NYSE	CCK	Fri, Aug 5, 2011	36.22	36.63	34.88	36.38
4837	NYSE	CCK	Thu, Aug 4, 2011	36.78	36.91	35.73	35.88
4836	NYSE	CCK	Wed, Aug 3, 2011	36.90	37.48	36.01	37.39
4835	NYSE	CCK	Tue, Aug 2, 2011	38.11	38.40	36.85	36.90
4834	NYSE	CCK	Mon, Aug 1, 2011	38.72	39.03	38.15	38.47
4833	NYSE	CCK	Fri, Jul 29, 2011	37.98	38.52	37.65	38.41
4832	NYSE	CCK	Thu, Jul 28, 2011	38.18	38.75	37.95	38.19
4831	NYSE	CCK	Wed, Jul 27, 2011	38.49	38.69	38.16	38.28
4830	NYSE	CCK	Tue, Jul 26, 2011	38.99	38.99	38.64	38.90
4829	NYSE	CCK	Mon, Jul 25, 2011	38.70	39.04	38.46	39.01
4828	NYSE	CCK	Fri, Jul 22, 2011	38.79	39.07	38.58	39.01
4827	NYSE	CCK	Thu, Jul 21, 2011	38.47	38.70	38.24	38.65
4826	NYSE	CCK	Wed, Jul 20, 2011	38.03	39.20	37.07	38.26
4825	NYSE	CCK	Tue, Jul 19, 2011	36.79	37.47	36.79	37.08
4824	NYSE	CCK	Mon, Jul 18, 2011	37.79	37.79	36.30	36.67
4823	NYSE	CCK	Fri, Jul 15, 2011	37.85	38.10	37.57	38.07
4822	NYSE	CCK	Thu, Jul 14, 2011	38.12	38.27	37.58	37.71
4821	NYSE	CCK	Wed, Jul 13, 2011	38.15	38.89	38.07	38.11
4820	NYSE	CCK	Tue, Jul 12, 2011	38.15	38.15	37.16	38.00
4819	NYSE	CCK	Mon, Jul 11, 2011	38.58	39.06	38.11	38.33
4818	NYSE	CCK	Fri, Jul 8, 2011	38.77	39.05	38.66	39.00
4817	NYSE	CCK	Thu, Jul 7, 2011	39.51	39.62	39.00	39.13
4816	NYSE	CCK	Wed, Jul 6, 2011	39.04	39.46	38.90	39.13
4815	NYSE	CCK	Tue, Jul 5, 2011	39.24	39.40	38.72	39.19
4814	NYSE	CCK	Fri, Jul 1, 2011	38.93	39.63	38.89	39.23
4813	NYSE	CCK	Thu, Jun 30, 2011	38.45	38.97	38.33	38.82
4812	NYSE	CCK	Wed, Jun 29, 2011	38.49	38.86	38.35	38.50
4811	NYSE	CCK	Tue, Jun 28, 2011	38.21	38.47	37.91	38.43
4810	NYSE	CCK	Mon, Jun 27, 2011	38.20	38.53	38.07	38.19
4809	NYSE	CCK	Fri, Jun 24, 2011	37.90	38.35	37.90	38.09
4808	NYSE	CCK	Thu, Jun 23, 2011	37.30	38.03	36.88	38.00
4807	NYSE	CCK	Wed, Jun 22, 2011	37.60	38.10	37.56	37.68
4806	NYSE	CCK	Tue, Jun 21, 2011	37.13	38.01	37.07	37.80
4805	NYSE	CCK	Mon, Jun 20, 2011	37.01	37.21	36.82	37.03
4804	NYSE	CCK	Fri, Jun 17, 2011	37.23	37.36	36.78	37.24
4803	NYSE	CCK	Thu, Jun 16, 2011	37.43	37.46	36.46	36.97
4802	NYSE	CCK	Wed, Jun 15, 2011	37.78	38.17	37.23	37.48
4801	NYSE	CCK	Tue, Jun 14, 2011	38.36	38.80	38.16	38.18
4800	NYSE	CCK	Mon, Jun 13, 2011	37.97	38.35	37.92	37.97
4799	NYSE	CCK	Fri, Jun 10, 2011	38.62	38.76	37.76	37.82
4798	NYSE	CCK	Thu, Jun 9, 2011	38.35	39.16	38.08	38.93
4797	NYSE	CCK	Wed, Jun 8, 2011	38.52	38.77	38.23	38.34
4796	NYSE	CCK	Tue, Jun 7, 2011	38.25	39.19	38.24	38.64
4795	NYSE	CCK	Mon, Jun 6, 2011	38.00	38.49	37.77	38.20
4794	NYSE	CCK	Fri, Jun 3, 2011	38.73	38.75	37.97	38.12
4793	NYSE	CCK	Thu, Jun 2, 2011	39.54	39.72	39.02	39.17
4792	NYSE	CCK	Wed, Jun 1, 2011	40.60	40.65	39.54	39.57
4791	NYSE	CCK	Tue, May 31, 2011	40.15	40.61	39.67	40.61
4790	NYSE	CCK	Fri, May 27, 2011	40.14	40.38	39.96	40.11
4789	NYSE	CCK	Thu, May 26, 2011	39.79	40.44	39.79	40.13
4788	NYSE	CCK	Wed, May 25, 2011	39.91	40.10	39.50	39.77
4787	NYSE	CCK	Tue, May 24, 2011	40.06	40.24	39.50	39.91
4786	NYSE	CCK	Mon, May 23, 2011	40.50	40.51	39.95	40.01
4785	NYSE	CCK	Fri, May 20, 2011	41.11	41.25	40.71	41.00
4784	NYSE	CCK	Thu, May 19, 2011	40.89	41.35	40.86	41.19
4783	NYSE	CCK	Wed, May 18, 2011	40.70	41.22	40.65	40.74
4782	NYSE	CCK	Tue, May 17, 2011	40.29	40.82	40.00	40.74
4781	NYSE	CCK	Mon, May 16, 2011	40.87	41.08	40.42	40.43
4780	NYSE	CCK	Fri, May 13, 2011	41.26	41.48	40.78	40.95
4779	NYSE	CCK	Thu, May 12, 2011	40.67	41.58	40.66	41.17
4778	NYSE	CCK	Wed, May 11, 2011	40.57	40.95	40.31	40.58
4777	NYSE	CCK	Tue, May 10, 2011	39.50	40.83	39.47	40.69
4776	NYSE	CCK	Mon, May 9, 2011	38.95	39.54	38.75	39.44
4775	NYSE	CCK	Fri, May 6, 2011	39.29	39.62	38.72	39.08
4774	NYSE	CCK	Thu, May 5, 2011	39.17	39.56	38.78	39.01
4773	NYSE	CCK	Wed, May 4, 2011	38.13	39.59	38.12	39.32
4772	NYSE	CCK	Tue, May 3, 2011	37.61	38.15	37.57	38.10
4771	NYSE	CCK	Mon, May 2, 2011	37.46	37.73	37.23	37.73
4770	NYSE	CCK	Fri, Apr 29, 2011	37.10	37.43	37.08	37.40
4769	NYSE	CCK	Thu, Apr 28, 2011	37.00	37.50	36.84	37.00
4768	NYSE	CCK	Wed, Apr 27, 2011	37.74	37.74	36.89	36.98
4767	NYSE	CCK	Tue, Apr 26, 2011	37.00	37.72	36.93	37.66
4766	NYSE	CCK	Mon, Apr 25, 2011	38.90	38.90	36.83	36.98
4765	NYSE	CCK	Thu, Apr 21, 2011	37.92	38.29	37.62	37.83
4764	NYSE	CCK	Wed, Apr 20, 2011	39.29	40.00	37.02	37.75
4763	NYSE	CCK	Tue, Apr 19, 2011	38.81	39.51	38.64	39.24
4762	NYSE	CCK	Mon, Apr 18, 2011	38.90	39.25	38.36	39.14
4761	NYSE	CCK	Fri, Apr 15, 2011	38.91	39.60	38.59	39.47
4760	NYSE	CCK	Thu, Apr 14, 2011	38.40	38.92	38.06	38.84
4759	NYSE	CCK	Wed, Apr 13, 2011	38.33	38.71	38.14	38.47
4758	NYSE	CCK	Tue, Apr 12, 2011	37.72	38.45	37.70	38.03
4757	NYSE	CCK	Mon, Apr 11, 2011	38.33	38.40	37.67	38.04
4756	NYSE	CCK	Fri, Apr 8, 2011	38.76	38.90	38.18	38.30
4755	NYSE	CCK	Thu, Apr 7, 2011	38.29	38.63	38.22	38.59
4754	NYSE	CCK	Wed, Apr 6, 2011	38.65	38.82	38.32	38.40
4753	NYSE	CCK	Tue, Apr 5, 2011	38.61	38.70	38.47	38.57
4752	NYSE	CCK	Mon, Apr 4, 2011	38.71	38.84	38.44	38.59
4751	NYSE	CCK	Fri, Apr 1, 2011	38.67	39.08	38.49	38.62
4750	NYSE	CCK	Thu, Mar 31, 2011	38.78	38.93	38.40	38.58
4749	NYSE	CCK	Wed, Mar 30, 2011	38.26	38.78	38.14	38.75
4748	NYSE	CCK	Tue, Mar 29, 2011	38.56	38.60	37.97	38.04
4747	NYSE	CCK	Mon, Mar 28, 2011	39.45	39.67	38.64	38.64
4746	NYSE	CCK	Fri, Mar 25, 2011	38.89	39.59	38.83	39.37
4745	NYSE	CCK	Thu, Mar 24, 2011	38.94	38.97	38.55	38.88
4744	NYSE	CCK	Wed, Mar 23, 2011	37.98	38.78	37.94	38.66
4743	NYSE	CCK	Tue, Mar 22, 2011	38.01	38.17	37.69	37.93
4742	NYSE	CCK	Mon, Mar 21, 2011	37.59	38.08	37.45	38.03
4741	NYSE	CCK	Fri, Mar 18, 2011	37.11	37.48	37.11	37.29
4740	NYSE	CCK	Thu, Mar 17, 2011	37.24	37.42	36.85	36.86
4739	NYSE	CCK	Wed, Mar 16, 2011	36.85	37.00	36.05	36.76
4738	NYSE	CCK	Tue, Mar 15, 2011	37.42	37.90	36.85	37.15
4737	NYSE	CCK	Mon, Mar 14, 2011	38.75	39.00	38.31	38.37
4736	NYSE	CCK	Fri, Mar 11, 2011	38.75	39.13	38.74	38.99
4735	NYSE	CCK	Thu, Mar 10, 2011	39.03	39.23	38.67	39.00
4734	NYSE	CCK	Wed, Mar 9, 2011	39.31	39.53	38.80	39.48
4733	NYSE	CCK	Tue, Mar 8, 2011	38.90	39.39	38.61	39.31
4732	NYSE	CCK	Mon, Mar 7, 2011	39.08	39.95	38.65	38.87
4731	NYSE	CCK	Fri, Mar 4, 2011	39.02	39.14	38.40	39.12
4730	NYSE	CCK	Thu, Mar 3, 2011	38.67	39.28	38.67	38.98
4729	NYSE	CCK	Wed, Mar 2, 2011	38.00	38.59	37.89	38.51
4728	NYSE	CCK	Tue, Mar 1, 2011	38.49	38.73	38.08	38.12
4727	NYSE	CCK	Mon, Feb 28, 2011	38.37	38.62	38.24	38.48
4726	NYSE	CCK	Fri, Feb 25, 2011	37.88	38.55	37.88	38.51
4725	NYSE	CCK	Thu, Feb 24, 2011	37.26	38.11	37.20	37.89
4724	NYSE	CCK	Wed, Feb 23, 2011	37.73	37.87	37.16	37.50
4723	NYSE	CCK	Tue, Feb 22, 2011	37.49	38.23	37.23	37.37
4722	NYSE	CCK	Fri, Feb 18, 2011	38.00	38.55	37.92	38.41
4721	NYSE	CCK	Thu, Feb 17, 2011	38.02	38.50	37.88	37.98
4720	NYSE	CCK	Wed, Feb 16, 2011	37.87	38.21	37.84	38.18
4719	NYSE	CCK	Tue, Feb 15, 2011	37.82	38.05	37.61	37.87
4718	NYSE	CCK	Mon, Feb 14, 2011	37.85	38.14	37.79	37.84
4717	NYSE	CCK	Fri, Feb 11, 2011	37.80	38.19	37.29	37.86
4716	NYSE	CCK	Thu, Feb 10, 2011	36.23	37.17	36.23	37.08
4715	NYSE	CCK	Wed, Feb 9, 2011	36.33	36.55	36.12	36.52
4714	NYSE	CCK	Tue, Feb 8, 2011	36.50	36.78	36.38	36.49
4713	NYSE	CCK	Mon, Feb 7, 2011	36.24	36.78	36.24	36.52
4712	NYSE	CCK	Fri, Feb 4, 2011	36.41	36.42	35.97	36.32
4711	NYSE	CCK	Thu, Feb 3, 2011	35.60	36.45	35.60	36.29
4710	NYSE	CCK	Wed, Feb 2, 2011	34.83	36.28	34.83	35.64
4709	NYSE	CCK	Tue, Feb 1, 2011	33.62	33.84	33.50	33.70
4708	NYSE	CCK	Mon, Jan 31, 2011	33.28	33.52	33.16	33.36
4707	NYSE	CCK	Fri, Jan 28, 2011	33.95	34.00	33.05	33.17
4706	NYSE	CCK	Thu, Jan 27, 2011	33.94	34.37	33.72	33.79
4705	NYSE	CCK	Wed, Jan 26, 2011	33.54	34.01	33.27	33.98
4704	NYSE	CCK	Tue, Jan 25, 2011	33.54	33.54	33.14	33.49
4703	NYSE	CCK	Mon, Jan 24, 2011	33.03	33.64	33.03	33.51
4702	NYSE	CCK	Fri, Jan 21, 2011	33.00	33.23	32.93	33.11
4701	NYSE	CCK	Thu, Jan 20, 2011	32.85	33.14	32.69	32.93
4700	NYSE	CCK	Wed, Jan 19, 2011	33.30	33.38	32.87	33.07
4699	NYSE	CCK	Tue, Jan 18, 2011	33.03	33.40	33.01	33.26
4698	NYSE	CCK	Fri, Jan 14, 2011	33.31	33.32	32.86	33.04
4697	NYSE	CCK	Thu, Jan 13, 2011	33.23	33.56	33.23	33.34
4696	NYSE	CCK	Wed, Jan 12, 2011	33.09	33.59	32.98	33.33
4695	NYSE	CCK	Tue, Jan 11, 2011	33.70	33.70	32.69	33.00
4694	NYSE	CCK	Mon, Jan 10, 2011	33.86	33.88	33.34	33.43
4693	NYSE	CCK	Fri, Jan 7, 2011	33.91	34.09	33.79	33.87
4692	NYSE	CCK	Thu, Jan 6, 2011	34.00	34.06	33.57	33.95
4691	NYSE	CCK	Wed, Jan 5, 2011	33.87	34.08	33.60	33.87
4690	NYSE	CCK	Tue, Jan 4, 2011	33.80	33.99	33.49	33.84
4689	NYSE	CCK	Mon, Jan 3, 2011	33.57	33.82	33.39	33.70
4688	NYSE	CCK	Fri, Dec 31, 2010	33.73	33.83	33.34	33.38
4687	NYSE	CCK	Thu, Dec 30, 2010	33.71	33.99	33.63	33.82
4686	NYSE	CCK	Wed, Dec 29, 2010	33.73	33.89	33.59	33.72
4685	NYSE	CCK	Tue, Dec 28, 2010	33.82	33.87	33.56	33.73
4684	NYSE	CCK	Mon, Dec 27, 2010	33.65	33.89	33.57	33.76
4683	NYSE	CCK	Thu, Dec 23, 2010	33.86	33.99	33.74	33.80
4682	NYSE	CCK	Wed, Dec 22, 2010	33.66	33.90	33.66	33.85
4681	NYSE	CCK	Tue, Dec 21, 2010	33.45	33.86	33.25	33.77
4680	NYSE	CCK	Mon, Dec 20, 2010	33.52	33.58	33.05	33.21
4679	NYSE	CCK	Fri, Dec 17, 2010	33.56	33.65	33.26	33.51
4678	NYSE	CCK	Thu, Dec 16, 2010	33.52	33.79	33.30	33.71
4677	NYSE	CCK	Wed, Dec 15, 2010	33.78	33.88	33.54	33.60
4676	NYSE	CCK	Tue, Dec 14, 2010	33.39	33.98	33.39	33.80
4675	NYSE	CCK	Mon, Dec 13, 2010	33.26	33.60	33.11	33.41
4674	NYSE	CCK	Fri, Dec 10, 2010	32.53	33.06	32.53	32.93
4673	NYSE	CCK	Thu, Dec 9, 2010	32.39	32.59	31.92	32.12
4672	NYSE	CCK	Wed, Dec 8, 2010	32.06	32.25	31.98	32.23
4671	NYSE	CCK	Tue, Dec 7, 2010	32.10	32.16	31.75	32.06
4670	NYSE	CCK	Mon, Dec 6, 2010	32.32	32.32	31.94	31.97
4669	NYSE	CCK	Fri, Dec 3, 2010	32.34	32.46	32.10	32.31
4668	NYSE	CCK	Thu, Dec 2, 2010	31.78	32.55	31.61	32.27
4667	NYSE	CCK	Wed, Dec 1, 2010	31.39	31.84	31.21	31.75
4666	NYSE	CCK	Tue, Nov 30, 2010	30.83	31.16	30.74	31.03
4665	NYSE	CCK	Mon, Nov 29, 2010	31.12	31.23	30.70	31.00
4664	NYSE	CCK	Fri, Nov 26, 2010	31.17	31.42	31.13	31.21
4663	NYSE	CCK	Wed, Nov 24, 2010	31.12	31.48	31.10	31.43
4662	NYSE	CCK	Tue, Nov 23, 2010	31.13	31.16	30.66	30.98
4661	NYSE	CCK	Mon, Nov 22, 2010	31.03	31.41	30.86	31.37
4660	NYSE	CCK	Fri, Nov 19, 2010	30.55	31.21	30.47	31.05
4659	NYSE	CCK	Thu, Nov 18, 2010	30.74	31.06	30.48	30.57
4658	NYSE	CCK	Wed, Nov 17, 2010	30.77	30.88	30.47	30.53
4657	NYSE	CCK	Tue, Nov 16, 2010	31.02	31.14	30.61	30.82
4656	NYSE	CCK	Mon, Nov 15, 2010	31.12	31.79	31.09	31.30
4655	NYSE	CCK	Fri, Nov 12, 2010	31.55	32.07	31.09	31.09
4654	NYSE	CCK	Thu, Nov 11, 2010	31.87	32.45	31.80	32.40
4653	NYSE	CCK	Wed, Nov 10, 2010	32.24	32.28	31.89	32.07
4652	NYSE	CCK	Tue, Nov 9, 2010	32.77	32.79	32.22	32.33
4651	NYSE	CCK	Mon, Nov 8, 2010	32.40	32.79	32.30	32.79
4650	NYSE	CCK	Fri, Nov 5, 2010	32.79	32.90	32.44	32.50
4649	NYSE	CCK	Thu, Nov 4, 2010	32.00	32.91	32.00	32.91
4648	NYSE	CCK	Wed, Nov 3, 2010	32.21	32.27	31.62	31.86
4647	NYSE	CCK	Tue, Nov 2, 2010	32.34	32.58	32.17	32.25
4646	NYSE	CCK	Mon, Nov 1, 2010	32.32	32.74	32.00	32.17
4645	NYSE	CCK	Fri, Oct 29, 2010	31.74	32.23	31.74	32.18
4644	NYSE	CCK	Thu, Oct 28, 2010	31.54	31.95	31.50	31.84
4643	NYSE	CCK	Wed, Oct 27, 2010	31.15	31.44	31.08	31.42
4642	NYSE	CCK	Tue, Oct 26, 2010	31.19	31.42	30.91	31.38
4641	NYSE	CCK	Mon, Oct 25, 2010	31.00	31.58	31.00	31.27
4640	NYSE	CCK	Fri, Oct 22, 2010	31.00	31.01	30.62	30.85
4639	NYSE	CCK	Thu, Oct 21, 2010	30.90	31.13	30.82	31.01
4638	NYSE	CCK	Wed, Oct 20, 2010	30.79	31.15	30.63	30.81
4637	NYSE	CCK	Tue, Oct 19, 2010	29.98	30.72	29.30	30.62
4636	NYSE	CCK	Mon, Oct 18, 2010	29.96	30.00	29.73	29.74
4635	NYSE	CCK	Fri, Oct 15, 2010	29.86	30.11	29.70	29.92
4634	NYSE	CCK	Thu, Oct 14, 2010	29.29	29.70	29.29	29.69
4633	NYSE	CCK	Wed, Oct 13, 2010	29.06	29.43	28.89	29.22
4632	NYSE	CCK	Tue, Oct 12, 2010	28.93	28.97	28.74	28.89
4631	NYSE	CCK	Mon, Oct 11, 2010	28.50	29.06	28.48	28.92
4630	NYSE	CCK	Fri, Oct 8, 2010	29.00	29.05	28.44	28.51
4629	NYSE	CCK	Thu, Oct 7, 2010	29.06	29.16	28.85	29.02
4628	NYSE	CCK	Wed, Oct 6, 2010	28.88	29.06	28.87	29.00
4627	NYSE	CCK	Tue, Oct 5, 2010	28.94	29.13	28.94	28.95
4626	NYSE	CCK	Mon, Oct 4, 2010	29.00	29.09	28.56	28.77
4625	NYSE	CCK	Fri, Oct 1, 2010	28.87	29.12	28.81	28.99
4624	NYSE	CCK	Thu, Sep 30, 2010	28.69	28.85	28.45	28.66
4623	NYSE	CCK	Wed, Sep 29, 2010	28.45	28.66	28.41	28.55
4622	NYSE	CCK	Tue, Sep 28, 2010	28.43	28.56	28.17	28.52
4621	NYSE	CCK	Mon, Sep 27, 2010	28.19	28.56	28.19	28.39
4620	NYSE	CCK	Fri, Sep 24, 2010	28.29	28.33	27.96	28.28
4619	NYSE	CCK	Thu, Sep 23, 2010	28.14	28.58	27.82	28.20
4618	NYSE	CCK	Wed, Sep 22, 2010	28.50	28.66	28.35	28.37
4617	NYSE	CCK	Tue, Sep 21, 2010	28.49	28.69	28.30	28.61
4616	NYSE	CCK	Mon, Sep 20, 2010	28.22	28.50	28.13	28.39
4615	NYSE	CCK	Fri, Sep 17, 2010	28.93	29.00	28.07	28.22
4614	NYSE	CCK	Thu, Sep 16, 2010	29.22	29.25	28.76	28.93
4613	NYSE	CCK	Wed, Sep 15, 2010	29.45	29.67	28.56	29.26
4612	NYSE	CCK	Tue, Sep 14, 2010	29.60	29.89	29.46	29.64
4611	NYSE	CCK	Mon, Sep 13, 2010	29.50	29.62	29.16	29.56
4610	NYSE	CCK	Fri, Sep 10, 2010	29.11	29.49	29.01	29.31
4609	NYSE	CCK	Thu, Sep 9, 2010	29.37	29.37	28.96	29.11
4608	NYSE	CCK	Wed, Sep 8, 2010	28.71	29.14	28.61	29.08
4607	NYSE	CCK	Tue, Sep 7, 2010	28.43	28.90	28.38	28.67
4606	NYSE	CCK	Fri, Sep 3, 2010	28.80	28.80	28.27	28.54
4605	NYSE	CCK	Thu, Sep 2, 2010	28.37	28.61	28.14	28.58
4604	NYSE	CCK	Wed, Sep 1, 2010	28.17	28.42	28.08	28.33
4603	NYSE	CCK	Tue, Aug 31, 2010	27.55	27.98	27.53	27.85
4602	NYSE	CCK	Mon, Aug 30, 2010	27.94	28.09	27.62	27.69
4601	NYSE	CCK	Fri, Aug 27, 2010	27.86	28.03	27.54	27.95
4600	NYSE	CCK	Thu, Aug 26, 2010	28.22	28.27	27.72	27.80
4599	NYSE	CCK	Wed, Aug 25, 2010	28.05	28.21	27.81	28.13
4598	NYSE	CCK	Tue, Aug 24, 2010	28.29	28.90	27.96	28.13
4597	NYSE	CCK	Mon, Aug 23, 2010	28.86	28.86	28.53	28.62
4596	NYSE	CCK	Fri, Aug 20, 2010	28.48	28.69	28.41	28.67
4595	NYSE	CCK	Thu, Aug 19, 2010	28.70	28.97	28.38	28.58
4594	NYSE	CCK	Wed, Aug 18, 2010	28.51	28.94	28.37	28.88
4593	NYSE	CCK	Tue, Aug 17, 2010	28.16	28.77	28.11	28.59
4592	NYSE	CCK	Mon, Aug 16, 2010	28.10	28.20	27.68	27.87
4591	NYSE	CCK	Fri, Aug 13, 2010	28.13	28.35	28.03	28.17
4590	NYSE	CCK	Thu, Aug 12, 2010	27.90	28.18	27.75	28.17
4589	NYSE	CCK	Wed, Aug 11, 2010	28.35	28.44	27.99	28.18
4588	NYSE	CCK	Tue, Aug 10, 2010	28.27	28.76	28.13	28.66
4587	NYSE	CCK	Mon, Aug 9, 2010	28.48	28.67	28.46	28.55
4586	NYSE	CCK	Fri, Aug 6, 2010	28.30	29.04	28.17	28.50
4585	NYSE	CCK	Thu, Aug 5, 2010	28.12	28.48	28.05	28.40
4584	NYSE	CCK	Wed, Aug 4, 2010	28.24	28.34	28.15	28.26
4583	NYSE	CCK	Tue, Aug 3, 2010	28.19	28.45	28.08	28.14
4582	NYSE	CCK	Mon, Aug 2, 2010	27.99	28.39	27.98	28.31
4581	NYSE	CCK	Fri, Jul 30, 2010	27.32	27.85	27.21	27.83
4580	NYSE	CCK	Thu, Jul 29, 2010	27.69	27.69	27.20	27.54
4579	NYSE	CCK	Wed, Jul 28, 2010	27.75	27.86	27.25	27.37
4578	NYSE	CCK	Tue, Jul 27, 2010	27.77	27.94	27.49	27.87
4577	NYSE	CCK	Mon, Jul 26, 2010	28.02	28.03	27.54	27.73
4576	NYSE	CCK	Fri, Jul 23, 2010	27.39	28.07	27.28	28.05
4575	NYSE	CCK	Thu, Jul 22, 2010	27.56	27.60	26.98	27.46
4574	NYSE	CCK	Wed, Jul 21, 2010	26.77	27.35	26.59	26.71
4573	NYSE	CCK	Tue, Jul 20, 2010	25.58	26.60	25.44	26.56
4572	NYSE	CCK	Mon, Jul 19, 2010	25.82	25.86	25.59	25.86
4571	NYSE	CCK	Fri, Jul 16, 2010	25.98	26.13	25.78	25.90
4570	NYSE	CCK	Thu, Jul 15, 2010	25.88	26.24	25.85	26.17
4569	NYSE	CCK	Wed, Jul 14, 2010	25.99	26.18	25.86	26.00
4568	NYSE	CCK	Tue, Jul 13, 2010	25.46	26.05	25.46	26.01
4567	NYSE	CCK	Mon, Jul 12, 2010	25.32	25.47	25.17	25.29
4566	NYSE	CCK	Fri, Jul 9, 2010	25.45	25.64	25.18	25.35
4565	NYSE	CCK	Thu, Jul 8, 2010	25.17	25.50	25.06	25.50
4564	NYSE	CCK	Wed, Jul 7, 2010	24.56	25.12	24.50	25.12
4563	NYSE	CCK	Tue, Jul 6, 2010	24.74	25.02	24.39	24.58
4562	NYSE	CCK	Fri, Jul 2, 2010	24.66	24.77	24.45	24.52
4561	NYSE	CCK	Thu, Jul 1, 2010	25.09	25.09	24.41	24.63
4560	NYSE	CCK	Wed, Jun 30, 2010	24.77	25.32	24.71	25.04
4559	NYSE	CCK	Tue, Jun 29, 2010	24.84	25.12	24.64	24.75
4558	NYSE	CCK	Mon, Jun 28, 2010	24.91	25.26	24.90	25.12
4557	NYSE	CCK	Fri, Jun 25, 2010	25.07	25.07	24.60	24.95
4556	NYSE	CCK	Thu, Jun 24, 2010	24.77	25.10	24.77	24.94
4555	NYSE	CCK	Wed, Jun 23, 2010	24.86	25.07	24.63	24.92
4554	NYSE	CCK	Tue, Jun 22, 2010	25.33	25.39	24.83	24.86
4553	NYSE	CCK	Mon, Jun 21, 2010	25.76	25.90	25.30	25.39
4552	NYSE	CCK	Fri, Jun 18, 2010	25.37	25.65	25.31	25.57
4551	NYSE	CCK	Thu, Jun 17, 2010	25.41	25.75	25.25	25.46
4550	NYSE	CCK	Wed, Jun 16, 2010	25.91	25.91	25.13	25.38
4549	NYSE	CCK	Tue, Jun 15, 2010	25.09	25.45	25.05	25.40
4548	NYSE	CCK	Mon, Jun 14, 2010	25.10	25.25	24.83	24.86
4547	NYSE	CCK	Fri, Jun 11, 2010	24.22	24.79	24.15	24.79
4546	NYSE	CCK	Thu, Jun 10, 2010	24.29	24.67	24.18	24.36
4545	NYSE	CCK	Wed, Jun 9, 2010	24.15	24.39	23.90	24.04
4544	NYSE	CCK	Tue, Jun 8, 2010	23.71	24.03	23.54	23.95
4543	NYSE	CCK	Mon, Jun 7, 2010	23.94	24.13	23.70	23.81
4542	NYSE	CCK	Fri, Jun 4, 2010	23.81	24.29	23.80	23.94
4541	NYSE	CCK	Thu, Jun 3, 2010	23.93	24.42	23.88	24.31
4540	NYSE	CCK	Wed, Jun 2, 2010	22.98	23.86	22.93	23.80
4539	NYSE	CCK	Tue, Jun 1, 2010	23.41	23.49	22.93	22.94
4538	NYSE	CCK	Fri, May 28, 2010	23.38	23.70	23.23	23.51
4537	NYSE	CCK	Thu, May 27, 2010	23.03	24.97	22.90	23.42
4536	NYSE	CCK	Wed, May 26, 2010	22.99	23.12	22.57	22.66
4535	NYSE	CCK	Tue, May 25, 2010	22.71	22.89	22.45	22.87
4534	NYSE	CCK	Mon, May 24, 2010	23.39	23.43	22.97	23.04
4533	NYSE	CCK	Fri, May 21, 2010	22.93	23.50	22.90	23.44
4532	NYSE	CCK	Thu, May 20, 2010	23.72	23.94	23.16	23.25
4531	NYSE	CCK	Wed, May 19, 2010	24.19	24.42	23.86	24.14
4530	NYSE	CCK	Tue, May 18, 2010	24.73	24.80	24.25	24.34
4529	NYSE	CCK	Mon, May 17, 2010	24.41	24.64	24.25	24.49
4528	NYSE	CCK	Fri, May 14, 2010	24.18	24.32	23.96	24.25
4527	NYSE	CCK	Thu, May 13, 2010	24.71	24.82	24.35	24.42
4526	NYSE	CCK	Wed, May 12, 2010	24.61	25.00	24.50	24.83
4525	NYSE	CCK	Tue, May 11, 2010	24.86	24.95	24.59	24.59
4524	NYSE	CCK	Mon, May 10, 2010	24.88	25.39	24.80	25.11
4523	NYSE	CCK	Fri, May 7, 2010	24.86	25.05	23.98	24.20
4522	NYSE	CCK	Thu, May 6, 2010	25.16	25.47	23.57	24.82
4521	NYSE	CCK	Wed, May 5, 2010	25.23	25.45	24.51	25.19
4520	NYSE	CCK	Tue, May 4, 2010	25.80	25.86	25.25	25.44
4519	NYSE	CCK	Mon, May 3, 2010	26.24	26.24	25.81	26.00
4518	NYSE	CCK	Fri, Apr 30, 2010	26.67	26.92	25.86	26.00
4517	NYSE	CCK	Thu, Apr 29, 2010	27.26	27.26	26.58	26.72
4516	NYSE	CCK	Wed, Apr 28, 2010	26.97	27.10	26.80	27.04
4515	NYSE	CCK	Tue, Apr 27, 2010	27.37	27.49	26.83	26.94
4514	NYSE	CCK	Mon, Apr 26, 2010	27.75	27.76	27.40	27.47
4513	NYSE	CCK	Fri, Apr 23, 2010	27.40	27.77	27.36	27.73
4512	NYSE	CCK	Thu, Apr 22, 2010	26.96	27.47	26.94	27.43
4511	NYSE	CCK	Wed, Apr 21, 2010	27.25	27.30	26.98	27.20
4510	NYSE	CCK	Tue, Apr 20, 2010	27.48	27.74	26.79	27.17
4509	NYSE	CCK	Mon, Apr 19, 2010	27.29	27.46	26.90	27.13
4508	NYSE	CCK	Fri, Apr 16, 2010	27.09	27.52	27.04	27.33
4507	NYSE	CCK	Thu, Apr 15, 2010	26.94	27.17	26.83	27.13
4506	NYSE	CCK	Wed, Apr 14, 2010	26.94	27.03	26.73	26.99
4505	NYSE	CCK	Tue, Apr 13, 2010	27.08	27.17	26.76	26.83
4504	NYSE	CCK	Mon, Apr 12, 2010	27.55	27.55	27.16	27.22
4503	NYSE	CCK	Fri, Apr 9, 2010	27.27	27.57	27.24	27.55
4502	NYSE	CCK	Thu, Apr 8, 2010	27.13	27.24	26.80	27.23
4501	NYSE	CCK	Wed, Apr 7, 2010	27.50	27.52	27.00	27.25
4500	NYSE	CCK	Tue, Apr 6, 2010	27.89	27.96	27.29	27.50
4499	NYSE	CCK	Mon, Apr 5, 2010	27.70	27.94	27.44	27.88
4498	NYSE	CCK	Thu, Apr 1, 2010	27.03	27.56	27.03	27.45
4497	NYSE	CCK	Wed, Mar 31, 2010	26.69	26.97	26.62	26.96
4496	NYSE	CCK	Tue, Mar 30, 2010	27.19	27.20	26.70	26.86
4495	NYSE	CCK	Mon, Mar 29, 2010	26.92	27.21	26.92	27.14
4494	NYSE	CCK	Fri, Mar 26, 2010	27.32	27.39	26.82	26.88
4493	NYSE	CCK	Thu, Mar 25, 2010	27.36	27.51	27.15	27.20
4492	NYSE	CCK	Wed, Mar 24, 2010	27.61	27.61	27.20	27.31
4491	NYSE	CCK	Tue, Mar 23, 2010	27.42	27.66	27.25	27.61
4490	NYSE	CCK	Mon, Mar 22, 2010	27.09	27.46	26.93	27.44
4489	NYSE	CCK	Fri, Mar 19, 2010	27.33	27.35	27.07	27.30
4488	NYSE	CCK	Thu, Mar 18, 2010	27.58	27.66	27.20	27.28
4487	NYSE	CCK	Wed, Mar 17, 2010	27.56	27.71	27.39	27.60
4486	NYSE	CCK	Tue, Mar 16, 2010	27.40	27.50	27.24	27.45
4485	NYSE	CCK	Mon, Mar 15, 2010	27.40	27.40	27.05	27.39
4484	NYSE	CCK	Fri, Mar 12, 2010	27.38	27.55	27.29	27.40
4483	NYSE	CCK	Thu, Mar 11, 2010	27.10	27.41	27.05	27.36
4482	NYSE	CCK	Wed, Mar 10, 2010	27.16	27.35	27.01	27.22
4481	NYSE	CCK	Tue, Mar 9, 2010	27.24	27.46	27.07	27.27
4480	NYSE	CCK	Mon, Mar 8, 2010	27.11	27.38	27.07	27.37
4479	NYSE	CCK	Fri, Mar 5, 2010	27.15	27.27	26.82	27.24
4478	NYSE	CCK	Thu, Mar 4, 2010	27.09	27.20	26.65	26.93
4477	NYSE	CCK	Wed, Mar 3, 2010	27.36	27.45	27.02	27.08
4476	NYSE	CCK	Tue, Mar 2, 2010	27.52	27.52	27.08	27.19
4475	NYSE	CCK	Mon, Mar 1, 2010	27.43	27.65	27.15	27.62
4474	NYSE	CCK	Fri, Feb 26, 2010	26.87	27.34	26.74	27.32
4473	NYSE	CCK	Thu, Feb 25, 2010	26.26	26.83	26.11	26.80
4472	NYSE	CCK	Wed, Feb 24, 2010	26.19	26.59	26.15	26.56
4471	NYSE	CCK	Tue, Feb 23, 2010	26.10	26.40	26.02	26.05
4470	NYSE	CCK	Mon, Feb 22, 2010	26.04	26.24	25.84	26.15
4469	NYSE	CCK	Fri, Feb 19, 2010	25.72	26.01	25.69	26.01
4468	NYSE	CCK	Thu, Feb 18, 2010	26.20	26.34	25.92	25.92
4467	NYSE	CCK	Wed, Feb 17, 2010	26.56	26.62	26.28	26.32
4466	NYSE	CCK	Tue, Feb 16, 2010	26.28	26.53	26.14	26.52
4465	NYSE	CCK	Fri, Feb 12, 2010	25.79	26.15	25.60	26.15
4464	NYSE	CCK	Thu, Feb 11, 2010	25.51	26.07	25.35	25.96
4463	NYSE	CCK	Wed, Feb 10, 2010	25.85	26.00	25.35	25.61
4462	NYSE	CCK	Tue, Feb 9, 2010	25.59	26.01	25.56	25.87
4461	NYSE	CCK	Mon, Feb 8, 2010	25.76	25.76	25.34	25.44
4460	NYSE	CCK	Fri, Feb 5, 2010	25.45	25.67	25.12	25.64
4459	NYSE	CCK	Thu, Feb 4, 2010	25.50	25.81	25.25	25.29
4458	NYSE	CCK	Wed, Feb 3, 2010	25.82	26.52	25.77	25.89
4457	NYSE	CCK	Tue, Feb 2, 2010	25.04	26.00	25.04	25.93
4456	NYSE	CCK	Mon, Feb 1, 2010	23.87	24.10	23.34	23.64
4455	NYSE	CCK	Fri, Jan 29, 2010	24.26	24.50	23.79	23.81
4454	NYSE	CCK	Thu, Jan 28, 2010	24.74	24.75	24.15	24.20
4453	NYSE	CCK	Wed, Jan 27, 2010	24.41	24.50	23.87	24.29
4452	NYSE	CCK	Tue, Jan 26, 2010	24.77	24.82	24.28	24.35
4451	NYSE	CCK	Mon, Jan 25, 2010	24.94	25.04	24.70	24.81
4450	NYSE	CCK	Fri, Jan 22, 2010	25.88	25.88	24.83	24.85
4449	NYSE	CCK	Thu, Jan 21, 2010	26.20	26.23	25.70	25.75
4448	NYSE	CCK	Wed, Jan 20, 2010	26.22	26.22	25.84	26.09
4447	NYSE	CCK	Tue, Jan 19, 2010	25.93	26.30	25.93	26.28
4446	NYSE	CCK	Fri, Jan 15, 2010	25.75	26.23	25.75	26.01
4445	NYSE	CCK	Thu, Jan 14, 2010	25.93	25.97	25.73	25.85
4444	NYSE	CCK	Wed, Jan 13, 2010	25.96	26.09	25.84	26.03
4443	NYSE	CCK	Tue, Jan 12, 2010	25.78	25.99	25.69	25.88
4442	NYSE	CCK	Mon, Jan 11, 2010	26.37	26.43	25.83	25.97
4441	NYSE	CCK	Fri, Jan 8, 2010	26.19	26.49	26.04	26.35
4440	NYSE	CCK	Thu, Jan 7, 2010	26.73	26.79	26.13	26.30
4439	NYSE	CCK	Wed, Jan 6, 2010	26.65	26.99	26.63	26.65
4438	NYSE	CCK	Tue, Jan 5, 2010	26.38	26.76	26.26	26.65
4437	NYSE	CCK	Mon, Jan 4, 2010	25.38	26.49	25.29	26.39
4436	NYSE	CCK	Thu, Dec 31, 2009	25.64	25.72	25.50	25.58
4435	NYSE	CCK	Wed, Dec 30, 2009	25.72	25.82	25.60	25.65
4434	NYSE	CCK	Tue, Dec 29, 2009	25.64	25.86	25.58	25.74
4433	NYSE	CCK	Mon, Dec 28, 2009	25.55	25.73	25.55	25.69
4432	NYSE	CCK	Thu, Dec 24, 2009	25.63	25.73	25.47	25.55
4431	NYSE	CCK	Wed, Dec 23, 2009	25.50	25.68	25.34	25.59
4430	NYSE	CCK	Tue, Dec 22, 2009	25.29	25.59	25.29	25.50
4429	NYSE	CCK	Mon, Dec 21, 2009	25.05	25.45	24.96	25.32
4428	NYSE	CCK	Fri, Dec 18, 2009	25.50	25.65	25.00	25.01
4427	NYSE	CCK	Thu, Dec 17, 2009	25.40	25.52	25.28	25.38
4426	NYSE	CCK	Wed, Dec 16, 2009	25.63	25.80	25.48	25.54
4425	NYSE	CCK	Tue, Dec 15, 2009	25.60	25.72	25.50	25.59
4424	NYSE	CCK	Mon, Dec 14, 2009	25.74	25.76	25.43	25.65
4423	NYSE	CCK	Fri, Dec 11, 2009	25.55	25.66	25.39	25.51
4422	NYSE	CCK	Thu, Dec 10, 2009	25.41	25.66	25.41	25.52
4421	NYSE	CCK	Wed, Dec 9, 2009	25.54	25.64	25.22	25.50
4420	NYSE	CCK	Tue, Dec 8, 2009	25.47	25.71	25.21	25.46
4419	NYSE	CCK	Mon, Dec 7, 2009	25.48	25.95	25.41	25.63
4418	NYSE	CCK	Fri, Dec 4, 2009	25.32	25.69	25.06	25.43
4417	NYSE	CCK	Thu, Dec 3, 2009	25.15	25.51	25.15	25.20
4416	NYSE	CCK	Wed, Dec 2, 2009	25.00	25.46	25.00	25.21
4415	NYSE	CCK	Tue, Dec 1, 2009	25.17	25.38	24.98	25.06
4414	NYSE	CCK	Mon, Nov 30, 2009	25.26	25.49	25.02	25.17
4413	NYSE	CCK	Fri, Nov 27, 2009	25.29	25.43	24.80	25.14
4412	NYSE	CCK	Wed, Nov 25, 2009	25.69	25.87	25.62	25.76
4411	NYSE	CCK	Tue, Nov 24, 2009	26.00	26.03	25.53	25.68
4410	NYSE	CCK	Mon, Nov 23, 2009	25.95	26.20	25.68	25.86
4409	NYSE	CCK	Fri, Nov 20, 2009	25.50	25.88	25.50	25.72
4408	NYSE	CCK	Thu, Nov 19, 2009	26.00	26.00	25.51	25.68
4407	NYSE	CCK	Wed, Nov 18, 2009	26.30	26.41	26.00	26.07
4406	NYSE	CCK	Tue, Nov 17, 2009	26.45	26.56	26.15	26.28
4405	NYSE	CCK	Mon, Nov 16, 2009	26.32	26.65	26.29	26.50
4404	NYSE	CCK	Fri, Nov 13, 2009	26.35	26.45	26.06	26.28
4403	NYSE	CCK	Thu, Nov 12, 2009	26.50	26.68	26.21	26.35
4402	NYSE	CCK	Wed, Nov 11, 2009	26.60	26.91	26.06	26.51
4401	NYSE	CCK	Tue, Nov 10, 2009	26.99	27.06	26.41	26.53
4400	NYSE	CCK	Mon, Nov 9, 2009	26.36	27.09	26.36	27.03
4399	NYSE	CCK	Fri, Nov 6, 2009	26.30	26.49	26.13	26.31
4398	NYSE	CCK	Thu, Nov 5, 2009	26.64	26.89	26.41	26.47
4397	NYSE	CCK	Wed, Nov 4, 2009	26.92	27.10	26.54	26.60
4396	NYSE	CCK	Tue, Nov 3, 2009	25.92	26.77	25.80	26.71
4395	NYSE	CCK	Mon, Nov 2, 2009	26.58	26.98	25.57	25.91
4394	NYSE	CCK	Fri, Oct 30, 2009	26.36	26.84	26.29	26.65
4393	NYSE	CCK	Thu, Oct 29, 2009	26.11	26.66	26.02	26.53
4392	NYSE	CCK	Wed, Oct 28, 2009	26.42	26.56	25.95	25.95
4391	NYSE	CCK	Tue, Oct 27, 2009	26.25	26.56	26.04	26.40
4390	NYSE	CCK	Mon, Oct 26, 2009	26.28	26.65	26.02	26.14
4389	NYSE	CCK	Fri, Oct 23, 2009	26.36	26.71	26.04	26.25
4388	NYSE	CCK	Thu, Oct 22, 2009	26.80	26.90	26.28	26.44
4387	NYSE	CCK	Wed, Oct 21, 2009	26.88	27.12	26.66	26.73
4386	NYSE	CCK	Tue, Oct 20, 2009	27.14	27.30	26.72	27.00
4385	NYSE	CCK	Mon, Oct 19, 2009	26.99	27.32	26.87	27.18
4384	NYSE	CCK	Fri, Oct 16, 2009	26.52	27.28	26.41	27.09
4383	NYSE	CCK	Thu, Oct 15, 2009	27.41	27.70	26.02	26.63
4382	NYSE	CCK	Wed, Oct 14, 2009	28.94	29.35	28.68	29.21
4381	NYSE	CCK	Tue, Oct 13, 2009	28.90	28.97	28.51	28.75
4380	NYSE	CCK	Mon, Oct 12, 2009	28.47	29.15	28.47	28.85
4379	NYSE	CCK	Fri, Oct 9, 2009	28.40	28.63	28.31	28.42
4378	NYSE	CCK	Thu, Oct 8, 2009	28.62	28.93	28.04	28.34
4377	NYSE	CCK	Wed, Oct 7, 2009	27.39	28.70	27.36	28.62
4376	NYSE	CCK	Tue, Oct 6, 2009	26.99	27.31	26.94	27.21
4375	NYSE	CCK	Mon, Oct 5, 2009	26.54	26.83	26.54	26.72
4374	NYSE	CCK	Fri, Oct 2, 2009	26.30	26.76	25.93	26.57
4373	NYSE	CCK	Thu, Oct 1, 2009	26.77	27.11	26.52	26.59
4372	NYSE	CCK	Wed, Sep 30, 2009	27.16	27.35	26.55	27.20
4371	NYSE	CCK	Tue, Sep 29, 2009	26.96	27.25	26.78	27.15
4370	NYSE	CCK	Mon, Sep 28, 2009	26.38	26.99	26.27	26.87
4369	NYSE	CCK	Fri, Sep 25, 2009	26.11	26.44	25.96	26.37
4368	NYSE	CCK	Thu, Sep 24, 2009	26.28	26.36	25.62	26.12
4367	NYSE	CCK	Wed, Sep 23, 2009	26.55	26.64	26.00	26.13
4366	NYSE	CCK	Tue, Sep 22, 2009	27.11	27.33	26.43	26.60
4365	NYSE	CCK	Mon, Sep 21, 2009	26.17	27.19	26.15	27.07
4364	NYSE	CCK	Fri, Sep 18, 2009	26.24	26.56	26.18	26.39
4363	NYSE	CCK	Thu, Sep 17, 2009	26.75	26.97	26.14	26.23
4362	NYSE	CCK	Wed, Sep 16, 2009	26.85	27.09	26.65	26.92
4361	NYSE	CCK	Tue, Sep 15, 2009	26.49	26.88	26.38	26.86
4360	NYSE	CCK	Mon, Sep 14, 2009	25.87	26.64	25.54	26.62
4359	NYSE	CCK	Fri, Sep 11, 2009	25.58	26.03	25.50	25.93
4358	NYSE	CCK	Thu, Sep 10, 2009	24.79	25.55	24.60	25.52
4357	NYSE	CCK	Wed, Sep 9, 2009	25.00	25.13	24.60	24.76
4356	NYSE	CCK	Tue, Sep 8, 2009	25.01	25.07	24.73	24.81
4355	NYSE	CCK	Fri, Sep 4, 2009	24.71	25.02	24.46	24.84
4354	NYSE	CCK	Thu, Sep 3, 2009	24.38	24.66	24.12	24.60
4353	NYSE	CCK	Wed, Sep 2, 2009	24.18	24.63	24.12	24.21
4352	NYSE	CCK	Tue, Sep 1, 2009	24.64	25.03	24.36	24.43
4351	NYSE	CCK	Mon, Aug 31, 2009	25.11	25.11	24.67	24.83
4350	NYSE	CCK	Fri, Aug 28, 2009	25.72	25.80	25.23	25.36
4349	NYSE	CCK	Thu, Aug 27, 2009	25.31	25.66	25.04	25.65
4348	NYSE	CCK	Wed, Aug 26, 2009	25.42	25.42	25.05	25.36
4347	NYSE	CCK	Tue, Aug 25, 2009	25.70	25.81	25.31	25.42
4346	NYSE	CCK	Mon, Aug 24, 2009	25.81	26.06	25.35	25.52
4345	NYSE	CCK	Fri, Aug 21, 2009	25.54	25.94	25.53	25.81
4344	NYSE	CCK	Thu, Aug 20, 2009	25.46	25.60	25.33	25.46
4343	NYSE	CCK	Wed, Aug 19, 2009	25.29	25.81	25.25	25.52
4342	NYSE	CCK	Tue, Aug 18, 2009	25.57	25.65	25.39	25.58
4341	NYSE	CCK	Mon, Aug 17, 2009	25.43	25.72	25.19	25.54
4340	NYSE	CCK	Fri, Aug 14, 2009	25.71	25.71	25.25	25.69
4339	NYSE	CCK	Thu, Aug 13, 2009	25.23	25.89	25.22	25.59
4338	NYSE	CCK	Wed, Aug 12, 2009	24.65	25.27	24.65	25.09
4337	NYSE	CCK	Tue, Aug 11, 2009	24.37	24.95	24.12	24.74
4336	NYSE	CCK	Mon, Aug 10, 2009	24.34	24.52	24.19	24.38
4335	NYSE	CCK	Fri, Aug 7, 2009	25.13	25.33	24.36	24.43
4334	NYSE	CCK	Thu, Aug 6, 2009	25.43	25.69	24.88	25.00
4333	NYSE	CCK	Wed, Aug 5, 2009	25.48	25.61	25.21	25.47
4332	NYSE	CCK	Tue, Aug 4, 2009	25.31	25.71	25.27	25.48
4331	NYSE	CCK	Mon, Aug 3, 2009	25.48	25.54	25.16	25.54
4330	NYSE	CCK	Fri, Jul 31, 2009	24.95	25.31	24.78	25.10
4329	NYSE	CCK	Thu, Jul 30, 2009	25.04	25.29	24.93	25.05
4328	NYSE	CCK	Wed, Jul 29, 2009	25.19	25.28	24.73	24.86
4327	NYSE	CCK	Tue, Jul 28, 2009	25.70	25.78	25.10	25.18
4326	NYSE	CCK	Mon, Jul 27, 2009	25.78	26.12	25.45	25.69
4325	NYSE	CCK	Fri, Jul 24, 2009	25.51	25.83	25.41	25.83
4324	NYSE	CCK	Thu, Jul 23, 2009	25.05	25.87	25.00	25.76
4323	NYSE	CCK	Wed, Jul 22, 2009	24.57	25.15	24.51	25.04
4322	NYSE	CCK	Tue, Jul 21, 2009	25.04	25.35	24.23	24.63
4321	NYSE	CCK	Mon, Jul 20, 2009	24.90	25.07	24.45	24.95
4320	NYSE	CCK	Fri, Jul 17, 2009	24.85	25.00	24.60	24.87
4319	NYSE	CCK	Thu, Jul 16, 2009	24.74	24.85	24.00	24.76
4318	NYSE	CCK	Wed, Jul 15, 2009	23.69	23.89	23.22	23.85
4317	NYSE	CCK	Tue, Jul 14, 2009	23.49	23.50	22.87	23.31
4316	NYSE	CCK	Mon, Jul 13, 2009	23.29	23.39	22.51	23.36
4315	NYSE	CCK	Fri, Jul 10, 2009	23.50	23.57	23.01	23.21
4314	NYSE	CCK	Thu, Jul 9, 2009	24.44	24.44	23.48	23.60
4313	NYSE	CCK	Wed, Jul 8, 2009	24.04	24.33	23.67	24.28
4312	NYSE	CCK	Tue, Jul 7, 2009	24.48	24.59	23.82	24.09
4311	NYSE	CCK	Mon, Jul 6, 2009	24.62	24.68	24.16	24.59
4310	NYSE	CCK	Thu, Jul 2, 2009	24.44	24.92	24.20	24.72
4309	NYSE	CCK	Wed, Jul 1, 2009	24.37	25.23	24.37	24.66
4308	NYSE	CCK	Tue, Jun 30, 2009	24.00	24.20	23.67	24.14
4307	NYSE	CCK	Mon, Jun 29, 2009	23.74	24.06	23.60	23.90
4306	NYSE	CCK	Fri, Jun 26, 2009	23.44	23.77	23.41	23.63
4305	NYSE	CCK	Thu, Jun 25, 2009	22.51	23.47	22.51	23.40
4304	NYSE	CCK	Wed, Jun 24, 2009	22.04	22.77	22.00	22.57
4303	NYSE	CCK	Tue, Jun 23, 2009	22.40	22.73	22.14	22.51
4302	NYSE	CCK	Mon, Jun 22, 2009	22.29	22.62	22.00	22.39
4301	NYSE	CCK	Fri, Jun 19, 2009	22.62	23.17	22.47	22.58
4300	NYSE	CCK	Thu, Jun 18, 2009	22.68	22.99	22.22	22.49
4299	NYSE	CCK	Wed, Jun 17, 2009	22.40	22.90	22.18	22.64
4298	NYSE	CCK	Tue, Jun 16, 2009	22.75	22.89	22.22	22.46
4297	NYSE	CCK	Mon, Jun 15, 2009	23.18	23.18	22.57	22.69
4296	NYSE	CCK	Fri, Jun 12, 2009	23.61	23.62	23.01	23.25
4295	NYSE	CCK	Thu, Jun 11, 2009	23.82	24.11	23.51	23.67
4294	NYSE	CCK	Wed, Jun 10, 2009	24.31	24.48	23.51	24.01
4293	NYSE	CCK	Tue, Jun 9, 2009	24.15	24.35	23.96	24.20
4292	NYSE	CCK	Mon, Jun 8, 2009	23.79	24.24	23.61	24.11
4291	NYSE	CCK	Fri, Jun 5, 2009	24.60	24.71	23.85	24.02
4290	NYSE	CCK	Thu, Jun 4, 2009	23.95	24.56	23.93	24.45
4289	NYSE	CCK	Wed, Jun 3, 2009	24.10	24.22	23.64	23.96
4288	NYSE	CCK	Tue, Jun 2, 2009	23.96	24.57	23.87	24.24
4287	NYSE	CCK	Mon, Jun 1, 2009	23.82	24.15	23.50	23.95
4286	NYSE	CCK	Fri, May 29, 2009	23.33	23.79	22.98	23.50
4285	NYSE	CCK	Thu, May 28, 2009	24.19	24.70	23.50	24.21
4284	NYSE	CCK	Wed, May 27, 2009	24.79	24.79	23.93	24.02
4283	NYSE	CCK	Tue, May 26, 2009	23.63	24.87	23.32	24.77
4282	NYSE	CCK	Fri, May 22, 2009	23.20	23.81	22.97	23.58
4281	NYSE	CCK	Thu, May 21, 2009	23.15	23.30	22.79	23.15
4280	NYSE	CCK	Wed, May 20, 2009	24.13	24.33	23.12	23.25
4279	NYSE	CCK	Tue, May 19, 2009	23.77	24.39	23.77	24.05
4278	NYSE	CCK	Mon, May 18, 2009	24.02	24.12	23.10	23.75
4277	NYSE	CCK	Fri, May 15, 2009	23.59	24.37	23.59	23.99
4276	NYSE	CCK	Thu, May 14, 2009	22.83	23.88	22.73	23.69
4275	NYSE	CCK	Wed, May 13, 2009	23.07	23.14	22.48	22.68
4274	NYSE	CCK	Tue, May 12, 2009	22.68	23.46	22.42	23.37
4273	NYSE	CCK	Mon, May 11, 2009	22.71	22.97	22.35	22.65
4272	NYSE	CCK	Fri, May 8, 2009	23.36	23.36	22.50	22.96
4271	NYSE	CCK	Thu, May 7, 2009	23.54	23.79	22.72	23.00
4270	NYSE	CCK	Wed, May 6, 2009	22.80	23.90	22.80	23.42
4269	NYSE	CCK	Tue, May 5, 2009	23.14	23.58	22.85	23.54
4268	NYSE	CCK	Mon, May 4, 2009	22.77	23.50	22.53	23.10
4267	NYSE	CCK	Fri, May 1, 2009	22.05	23.16	22.05	22.58
4266	NYSE	CCK	Thu, Apr 30, 2009	23.09	23.09	21.55	22.05
4265	NYSE	CCK	Wed, Apr 29, 2009	22.41	23.18	22.41	22.82
4264	NYSE	CCK	Tue, Apr 28, 2009	22.69	22.88	22.33	22.39
4263	NYSE	CCK	Mon, Apr 27, 2009	22.82	23.28	22.46	22.72
4262	NYSE	CCK	Fri, Apr 24, 2009	23.49	23.78	22.92	23.36
4261	NYSE	CCK	Thu, Apr 23, 2009	23.48	23.53	22.88	23.36
4260	NYSE	CCK	Wed, Apr 22, 2009	23.78	23.87	23.33	23.40
4259	NYSE	CCK	Tue, Apr 21, 2009	23.24	23.87	23.04	23.83
4258	NYSE	CCK	Mon, Apr 20, 2009	23.21	23.71	23.21	23.40
4257	NYSE	CCK	Fri, Apr 17, 2009	24.39	24.39	23.84	23.93
4256	NYSE	CCK	Thu, Apr 16, 2009	23.40	24.59	23.21	24.15
4255	NYSE	CCK	Wed, Apr 15, 2009	21.91	22.75	21.79	22.47
4254	NYSE	CCK	Tue, Apr 14, 2009	21.79	22.31	21.59	21.89
4253	NYSE	CCK	Mon, Apr 13, 2009	21.98	22.19	21.59	21.93
4252	NYSE	CCK	Thu, Apr 9, 2009	22.70	22.87	21.97	22.20
4251	NYSE	CCK	Wed, Apr 8, 2009	22.12	22.30	21.85	22.21
4250	NYSE	CCK	Tue, Apr 7, 2009	22.18	22.31	21.89	21.93
4249	NYSE	CCK	Mon, Apr 6, 2009	22.55	22.76	22.17	22.34
4248	NYSE	CCK	Fri, Apr 3, 2009	22.82	23.14	22.12	22.64
4247	NYSE	CCK	Thu, Apr 2, 2009	23.01	23.24	22.60	22.76
4246	NYSE	CCK	Wed, Apr 1, 2009	22.54	22.96	22.14	22.52
4245	NYSE	CCK	Tue, Mar 31, 2009	22.58	23.15	22.33	22.73
4244	NYSE	CCK	Mon, Mar 30, 2009	21.16	22.25	21.04	22.15
4243	NYSE	CCK	Fri, Mar 27, 2009	21.70	22.19	21.42	21.61
4242	NYSE	CCK	Thu, Mar 26, 2009	21.60	22.16	21.27	22.08
4241	NYSE	CCK	Wed, Mar 25, 2009	21.03	21.58	20.59	21.58
4240	NYSE	CCK	Tue, Mar 24, 2009	21.01	21.46	20.80	20.98
4239	NYSE	CCK	Mon, Mar 23, 2009	21.83	21.86	20.71	21.15
4238	NYSE	CCK	Fri, Mar 20, 2009	22.00	22.00	21.11	21.33
4237	NYSE	CCK	Thu, Mar 19, 2009	22.18	22.50	21.77	21.88
4236	NYSE	CCK	Wed, Mar 18, 2009	21.28	22.26	21.15	22.09
4235	NYSE	CCK	Tue, Mar 17, 2009	21.40	21.80	21.17	21.59
4234	NYSE	CCK	Mon, Mar 16, 2009	22.16	22.51	21.23	21.32
4233	NYSE	CCK	Fri, Mar 13, 2009	21.73	22.33	21.48	22.19
4232	NYSE	CCK	Thu, Mar 12, 2009	20.86	21.60	20.78	21.52
4231	NYSE	CCK	Wed, Mar 11, 2009	20.99	21.21	20.61	20.93
4230	NYSE	CCK	Tue, Mar 10, 2009	20.27	20.77	20.06	20.77
4229	NYSE	CCK	Mon, Mar 9, 2009	20.32	20.76	19.74	19.95
4228	NYSE	CCK	Fri, Mar 6, 2009	21.14	21.37	20.11	20.66
4227	NYSE	CCK	Thu, Mar 5, 2009	20.66	21.44	20.66	21.14
4226	NYSE	CCK	Wed, Mar 4, 2009	21.03	21.57	20.90	21.18
4225	NYSE	CCK	Tue, Mar 3, 2009	20.56	20.60	19.72	20.00
4224	NYSE	CCK	Mon, Mar 2, 2009	20.54	21.13	20.02	20.16
4223	NYSE	CCK	Fri, Feb 27, 2009	20.47	21.61	20.38	21.08
4222	NYSE	CCK	Thu, Feb 26, 2009	21.29	21.70	20.85	21.02
4221	NYSE	CCK	Wed, Feb 25, 2009	20.95	21.48	20.58	21.00
4220	NYSE	CCK	Tue, Feb 24, 2009	20.37	21.03	20.00	20.82
4219	NYSE	CCK	Mon, Feb 23, 2009	20.96	21.17	19.89	19.99
4218	NYSE	CCK	Fri, Feb 20, 2009	20.49	20.92	20.31	20.75
4217	NYSE	CCK	Thu, Feb 19, 2009	21.10	21.15	20.74	20.94
4216	NYSE	CCK	Wed, Feb 18, 2009	21.21	21.28	20.60	20.99
4215	NYSE	CCK	Tue, Feb 17, 2009	21.16	21.40	20.85	20.91
4214	NYSE	CCK	Fri, Feb 13, 2009	21.76	22.18	21.64	21.68
4213	NYSE	CCK	Thu, Feb 12, 2009	21.01	22.00	20.67	21.95
4212	NYSE	CCK	Wed, Feb 11, 2009	21.02	21.47	20.78	21.12
4211	NYSE	CCK	Tue, Feb 10, 2009	21.30	21.69	20.66	20.86
4210	NYSE	CCK	Mon, Feb 9, 2009	21.55	21.86	21.25	21.50
4209	NYSE	CCK	Fri, Feb 6, 2009	20.94	21.68	20.91	21.46
4208	NYSE	CCK	Thu, Feb 5, 2009	20.60	21.67	20.37	20.88
4207	NYSE	CCK	Wed, Feb 4, 2009	20.24	21.19	20.01	20.73
4206	NYSE	CCK	Tue, Feb 3, 2009	19.75	20.37	19.31	20.00
4205	NYSE	CCK	Mon, Feb 2, 2009	18.67	19.01	18.36	18.55
4204	NYSE	CCK	Fri, Jan 30, 2009	18.84	19.16	18.65	18.75
4203	NYSE	CCK	Thu, Jan 29, 2009	18.92	19.13	18.59	18.84
4202	NYSE	CCK	Wed, Jan 28, 2009	18.82	19.06	18.55	18.96
4201	NYSE	CCK	Tue, Jan 27, 2009	18.52	18.55	18.04	18.50
4200	NYSE	CCK	Mon, Jan 26, 2009	18.36	18.66	18.00	18.24
4199	NYSE	CCK	Fri, Jan 23, 2009	17.40	18.47	17.35	18.23
4198	NYSE	CCK	Thu, Jan 22, 2009	18.14	18.40	17.61	17.87
4197	NYSE	CCK	Wed, Jan 21, 2009	18.09	18.48	17.72	18.47
4196	NYSE	CCK	Tue, Jan 20, 2009	18.84	18.92	17.66	17.89
4195	NYSE	CCK	Fri, Jan 16, 2009	18.70	19.20	18.60	18.87
4194	NYSE	CCK	Thu, Jan 15, 2009	18.01	18.89	17.48	18.49
4193	NYSE	CCK	Wed, Jan 14, 2009	18.21	18.52	18.03	18.15
4192	NYSE	CCK	Tue, Jan 13, 2009	18.64	19.04	18.28	18.79
4191	NYSE	CCK	Mon, Jan 12, 2009	19.02	19.02	18.40	18.56
4190	NYSE	CCK	Fri, Jan 9, 2009	19.24	19.33	18.39	18.80
4189	NYSE	CCK	Thu, Jan 8, 2009	18.88	19.22	18.59	19.21
4188	NYSE	CCK	Wed, Jan 7, 2009	19.11	19.11	18.63	18.84
4187	NYSE	CCK	Tue, Jan 6, 2009	19.59	20.07	19.05	19.21
4186	NYSE	CCK	Mon, Jan 5, 2009	19.19	19.85	18.82	19.34
4185	NYSE	CCK	Fri, Jan 2, 2009	19.28	19.44	18.71	19.36
4184	NYSE	CCK	Wed, Dec 31, 2008	18.90	19.31	18.72	19.20
4183	NYSE	CCK	Tue, Dec 30, 2008	18.36	18.90	18.13	18.85
4182	NYSE	CCK	Mon, Dec 29, 2008	18.61	19.00	17.85	18.44
4181	NYSE	CCK	Fri, Dec 26, 2008	18.42	18.83	18.13	18.79
4180	NYSE	CCK	Wed, Dec 24, 2008	18.24	18.34	18.00	18.26
4179	NYSE	CCK	Tue, Dec 23, 2008	18.77	18.77	17.82	18.24
4178	NYSE	CCK	Mon, Dec 22, 2008	19.44	19.53	17.82	18.51
4177	NYSE	CCK	Fri, Dec 19, 2008	19.40	20.28	19.10	19.46
4176	NYSE	CCK	Thu, Dec 18, 2008	19.34	19.94	19.20	19.38
4175	NYSE	CCK	Wed, Dec 17, 2008	19.24	19.79	19.06	19.29
4174	NYSE	CCK	Tue, Dec 16, 2008	18.54	19.52	18.30	19.42
4173	NYSE	CCK	Mon, Dec 15, 2008	18.85	18.87	18.08	18.38
4172	NYSE	CCK	Fri, Dec 12, 2008	17.40	18.68	17.25	18.50
4171	NYSE	CCK	Thu, Dec 11, 2008	18.25	18.75	17.54	17.75
4170	NYSE	CCK	Wed, Dec 10, 2008	17.70	18.35	17.59	18.25
4169	NYSE	CCK	Tue, Dec 9, 2008	17.69	18.41	17.24	17.42
4168	NYSE	CCK	Mon, Dec 8, 2008	17.27	18.15	17.14	18.00
4167	NYSE	CCK	Fri, Dec 5, 2008	15.91	16.74	15.41	16.64
4166	NYSE	CCK	Thu, Dec 4, 2008	16.25	16.75	15.85	16.17
4165	NYSE	CCK	Wed, Dec 3, 2008	15.54	16.71	15.35	16.66
4164	NYSE	CCK	Tue, Dec 2, 2008	14.80	15.90	14.75	15.81
4163	NYSE	CCK	Mon, Dec 1, 2008	15.95	15.97	14.71	14.72
4162	NYSE	CCK	Fri, Nov 28, 2008	15.79	16.06	15.54	16.05
4161	NYSE	CCK	Wed, Nov 26, 2008	15.00	16.10	14.33	15.93
4160	NYSE	CCK	Tue, Nov 25, 2008	15.00	15.97	13.37	15.03
4159	NYSE	CCK	Mon, Nov 24, 2008	14.59	15.27	14.03	14.97
4158	NYSE	CCK	Fri, Nov 21, 2008	14.31	14.55	13.57	14.31
4157	NYSE	CCK	Thu, Nov 20, 2008	14.83	15.48	13.86	14.05
4156	NYSE	CCK	Wed, Nov 19, 2008	15.90	16.24	15.08	15.23
4155	NYSE	CCK	Tue, Nov 18, 2008	16.36	16.97	15.46	16.08
4154	NYSE	CCK	Mon, Nov 17, 2008	16.04	17.02	15.76	16.37
4153	NYSE	CCK	Fri, Nov 14, 2008	17.00	17.50	16.29	16.31
4152	NYSE	CCK	Thu, Nov 13, 2008	16.61	17.42	15.40	17.42
4151	NYSE	CCK	Wed, Nov 12, 2008	17.40	17.84	16.43	16.50
4150	NYSE	CCK	Tue, Nov 11, 2008	18.56	18.95	17.05	17.77
4149	NYSE	CCK	Mon, Nov 10, 2008	19.62	19.82	18.14	18.61
4148	NYSE	CCK	Fri, Nov 7, 2008	18.70	19.33	18.16	19.20
4147	NYSE	CCK	Thu, Nov 6, 2008	18.73	19.79	18.63	18.73
4146	NYSE	CCK	Wed, Nov 5, 2008	19.54	19.79	19.04	19.40
4145	NYSE	CCK	Tue, Nov 4, 2008	20.14	20.42	19.61	20.07
4144	NYSE	CCK	Mon, Nov 3, 2008	19.95	20.48	19.52	19.77
4143	NYSE	CCK	Fri, Oct 31, 2008	19.44	20.31	19.18	20.18
4142	NYSE	CCK	Thu, Oct 30, 2008	19.80	20.43	18.78	19.61
4141	NYSE	CCK	Wed, Oct 29, 2008	18.50	20.02	17.76	19.32
4140	NYSE	CCK	Tue, Oct 28, 2008	17.40	18.45	16.33	18.45
4139	NYSE	CCK	Mon, Oct 27, 2008	17.63	18.88	16.74	16.81
4138	NYSE	CCK	Fri, Oct 24, 2008	17.77	19.00	17.68	18.19
4137	NYSE	CCK	Thu, Oct 23, 2008	19.97	20.32	17.60	19.14
4136	NYSE	CCK	Wed, Oct 22, 2008	20.50	20.94	19.05	19.83
4135	NYSE	CCK	Tue, Oct 21, 2008	21.04	22.17	20.65	21.01
4134	NYSE	CCK	Mon, Oct 20, 2008	21.79	22.08	21.33	22.06
4133	NYSE	CCK	Fri, Oct 17, 2008	19.86	22.36	19.03	21.38
4132	NYSE	CCK	Thu, Oct 16, 2008	19.45	21.19	18.83	20.56
4131	NYSE	CCK	Wed, Oct 15, 2008	19.76	19.76	17.72	18.12
4130	NYSE	CCK	Tue, Oct 14, 2008	21.65	21.92	19.45	19.75
4129	NYSE	CCK	Mon, Oct 13, 2008	18.70	21.07	18.68	21.07
4128	NYSE	CCK	Fri, Oct 10, 2008	17.41	18.93	16.28	18.02
4127	NYSE	CCK	Thu, Oct 9, 2008	20.51	21.45	18.11	18.25
4126	NYSE	CCK	Wed, Oct 8, 2008	19.29	21.64	18.82	20.01
4125	NYSE	CCK	Tue, Oct 7, 2008	19.95	20.84	19.68	19.76
4124	NYSE	CCK	Mon, Oct 6, 2008	19.98	20.33	18.46	20.02
4123	NYSE	CCK	Fri, Oct 3, 2008	20.99	21.87	20.29	20.33
4122	NYSE	CCK	Thu, Oct 2, 2008	22.54	22.72	20.82	20.92
4121	NYSE	CCK	Wed, Oct 1, 2008	22.20	23.02	21.74	22.86
4120	NYSE	CCK	Tue, Sep 30, 2008	21.92	22.38	20.81	22.21
4119	NYSE	CCK	Mon, Sep 29, 2008	22.73	22.82	20.35	21.43
4118	NYSE	CCK	Fri, Sep 26, 2008	23.49	23.49	22.63	23.38
4117	NYSE	CCK	Thu, Sep 25, 2008	23.02	24.10	22.81	23.61
4116	NYSE	CCK	Wed, Sep 24, 2008	23.10	23.47	22.43	22.84
4115	NYSE	CCK	Tue, Sep 23, 2008	23.42	23.99	22.64	23.07
4114	NYSE	CCK	Mon, Sep 22, 2008	23.85	24.67	23.54	23.72
4113	NYSE	CCK	Fri, Sep 19, 2008	25.08	25.08	23.29	24.01
4112	NYSE	CCK	Thu, Sep 18, 2008	21.99	22.58	20.34	22.17
4111	NYSE	CCK	Wed, Sep 17, 2008	22.90	23.17	21.74	21.80
4110	NYSE	CCK	Tue, Sep 16, 2008	22.93	24.31	22.55	23.26
4109	NYSE	CCK	Mon, Sep 15, 2008	25.02	25.70	24.12	24.48
4108	NYSE	CCK	Fri, Sep 12, 2008	25.02	25.87	24.74	25.70
4107	NYSE	CCK	Thu, Sep 11, 2008	23.52	25.19	23.52	25.16
4106	NYSE	CCK	Wed, Sep 10, 2008	23.53	24.36	23.50	24.08
4105	NYSE	CCK	Tue, Sep 9, 2008	23.05	25.26	23.05	23.55
4104	NYSE	CCK	Mon, Sep 8, 2008	25.50	25.53	23.36	24.00
4103	NYSE	CCK	Fri, Sep 5, 2008	24.40	25.18	23.92	25.00
4102	NYSE	CCK	Thu, Sep 4, 2008	26.05	26.12	24.10	24.29
4101	NYSE	CCK	Wed, Sep 3, 2008	26.22	26.56	25.79	26.15
4100	NYSE	CCK	Tue, Sep 2, 2008	27.99	28.09	25.97	26.12
4099	NYSE	CCK	Fri, Aug 29, 2008	27.59	27.74	27.37	27.74
4098	NYSE	CCK	Thu, Aug 28, 2008	27.54	27.77	27.43	27.68
4097	NYSE	CCK	Wed, Aug 27, 2008	27.20	27.50	27.01	27.33
4096	NYSE	CCK	Tue, Aug 26, 2008	27.00	27.11	26.81	27.11
4095	NYSE	CCK	Mon, Aug 25, 2008	27.36	27.40	26.56	26.80
4094	NYSE	CCK	Fri, Aug 22, 2008	27.76	27.82	27.29	27.57
4093	NYSE	CCK	Thu, Aug 21, 2008	26.86	27.72	26.62	27.43
4092	NYSE	CCK	Wed, Aug 20, 2008	26.78	27.14	26.66	27.02
4091	NYSE	CCK	Tue, Aug 19, 2008	26.21	26.85	26.14	26.74
4090	NYSE	CCK	Mon, Aug 18, 2008	26.97	27.18	26.35	26.52
4089	NYSE	CCK	Fri, Aug 15, 2008	26.69	27.00	26.13	26.84
4088	NYSE	CCK	Thu, Aug 14, 2008	26.31	26.87	26.31	26.78
4087	NYSE	CCK	Wed, Aug 13, 2008	25.98	26.45	25.75	26.40
4086	NYSE	CCK	Tue, Aug 12, 2008	26.43	26.70	26.05	26.14
4085	NYSE	CCK	Mon, Aug 11, 2008	26.59	27.03	26.54	26.63
4084	NYSE	CCK	Fri, Aug 8, 2008	26.55	26.86	26.14	26.67
4083	NYSE	CCK	Thu, Aug 7, 2008	26.68	27.02	26.44	26.70
4082	NYSE	CCK	Wed, Aug 6, 2008	26.77	27.05	26.46	26.88
4081	NYSE	CCK	Tue, Aug 5, 2008	27.28	27.52	26.03	26.70
4080	NYSE	CCK	Mon, Aug 4, 2008	27.83	28.23	26.95	27.08
4079	NYSE	CCK	Fri, Aug 1, 2008	27.92	28.29	27.70	27.98
4078	NYSE	CCK	Thu, Jul 31, 2008	27.97	28.20	27.51	28.03
4077	NYSE	CCK	Wed, Jul 30, 2008	28.11	28.43	27.83	28.20
4076	NYSE	CCK	Tue, Jul 29, 2008	27.92	28.16	27.65	27.90
4075	NYSE	CCK	Mon, Jul 28, 2008	27.84	28.31	27.66	27.90
4074	NYSE	CCK	Fri, Jul 25, 2008	27.72	27.92	27.21	27.80
4073	NYSE	CCK	Thu, Jul 24, 2008	28.76	28.76	27.39	27.47
4072	NYSE	CCK	Wed, Jul 23, 2008	29.01	29.01	28.56	28.81
4071	NYSE	CCK	Tue, Jul 22, 2008	29.28	29.28	28.78	28.96
4070	NYSE	CCK	Mon, Jul 21, 2008	29.20	29.60	29.05	29.33
4069	NYSE	CCK	Fri, Jul 18, 2008	29.25	29.58	28.90	29.04
4068	NYSE	CCK	Thu, Jul 17, 2008	29.09	29.26	28.12	29.15
4067	NYSE	CCK	Wed, Jul 16, 2008	26.37	27.47	26.16	27.30
4066	NYSE	CCK	Tue, Jul 15, 2008	25.90	26.80	25.69	26.47
4065	NYSE	CCK	Mon, Jul 14, 2008	26.24	26.55	25.75	26.19
4064	NYSE	CCK	Fri, Jul 11, 2008	26.30	26.32	25.57	26.01
4063	NYSE	CCK	Thu, Jul 10, 2008	26.47	26.75	26.22	26.60
4062	NYSE	CCK	Wed, Jul 9, 2008	26.88	27.11	26.34	26.47
4061	NYSE	CCK	Tue, Jul 8, 2008	26.20	26.97	25.86	26.88
4060	NYSE	CCK	Mon, Jul 7, 2008	26.48	26.69	25.69	26.12
4059	NYSE	CCK	Thu, Jul 3, 2008	25.91	26.21	25.42	26.16
4058	NYSE	CCK	Wed, Jul 2, 2008	26.74	26.97	25.48	25.54
4057	NYSE	CCK	Tue, Jul 1, 2008	25.62	26.66	25.57	26.47
4056	NYSE	CCK	Mon, Jun 30, 2008	26.08	26.09	25.68	25.99
4055	NYSE	CCK	Fri, Jun 27, 2008	26.77	26.83	25.88	26.05
4054	NYSE	CCK	Thu, Jun 26, 2008	27.22	27.49	26.34	26.71
4053	NYSE	CCK	Wed, Jun 25, 2008	27.15	27.99	26.87	27.66
4052	NYSE	CCK	Tue, Jun 24, 2008	28.08	28.08	27.14	27.23
4051	NYSE	CCK	Mon, Jun 23, 2008	27.39	27.56	27.15	27.27
4050	NYSE	CCK	Fri, Jun 20, 2008	27.09	28.00	27.09	27.41
4049	NYSE	CCK	Thu, Jun 19, 2008	27.79	28.21	27.59	27.98
4048	NYSE	CCK	Wed, Jun 18, 2008	28.05	28.23	27.52	27.70
4047	NYSE	CCK	Tue, Jun 17, 2008	28.34	28.39	28.05	28.26
4046	NYSE	CCK	Mon, Jun 16, 2008	28.13	28.46	27.97	28.00
4045	NYSE	CCK	Fri, Jun 13, 2008	27.51	28.48	27.46	28.46
4044	NYSE	CCK	Thu, Jun 12, 2008	26.78	27.93	26.78	27.41
4043	NYSE	CCK	Wed, Jun 11, 2008	27.32	27.48	26.79	26.80
4042	NYSE	CCK	Tue, Jun 10, 2008	27.70	27.87	26.91	27.35
4041	NYSE	CCK	Mon, Jun 9, 2008	28.27	28.39	27.80	28.04
4040	NYSE	CCK	Fri, Jun 6, 2008	28.82	29.14	28.17	28.24
4039	NYSE	CCK	Thu, Jun 5, 2008	28.19	28.96	28.04	28.91
4038	NYSE	CCK	Wed, Jun 4, 2008	28.46	28.60	27.91	28.05
4037	NYSE	CCK	Tue, Jun 3, 2008	28.89	29.04	28.14	28.42
4036	NYSE	CCK	Mon, Jun 2, 2008	28.79	29.10	28.60	28.89
4035	NYSE	CCK	Fri, May 30, 2008	28.27	28.97	28.13	28.85
4034	NYSE	CCK	Thu, May 29, 2008	28.18	28.37	27.83	28.35
4033	NYSE	CCK	Wed, May 28, 2008	28.03	28.47	27.81	28.33
4032	NYSE	CCK	Tue, May 27, 2008	27.95	28.12	27.50	28.04
4031	NYSE	CCK	Fri, May 23, 2008	28.16	28.31	27.54	28.07
4030	NYSE	CCK	Thu, May 22, 2008	28.17	28.60	27.79	28.15
4029	NYSE	CCK	Wed, May 21, 2008	28.79	28.93	28.15	28.31
4028	NYSE	CCK	Tue, May 20, 2008	28.40	28.95	28.11	28.68
4027	NYSE	CCK	Mon, May 19, 2008	29.02	29.05	28.37	28.64
4026	NYSE	CCK	Fri, May 16, 2008	29.24	29.24	28.44	28.89
4025	NYSE	CCK	Thu, May 15, 2008	28.60	29.24	28.60	29.13
4024	NYSE	CCK	Wed, May 14, 2008	28.25	29.09	28.04	28.75
4023	NYSE	CCK	Tue, May 13, 2008	27.76	28.11	27.56	28.10
4022	NYSE	CCK	Mon, May 12, 2008	27.21	27.87	27.01	27.81
4021	NYSE	CCK	Fri, May 9, 2008	27.24	27.37	26.87	27.25
4020	NYSE	CCK	Thu, May 8, 2008	26.87	27.77	26.60	27.47
4019	NYSE	CCK	Wed, May 7, 2008	27.43	27.43	26.68	26.76
4018	NYSE	CCK	Tue, May 6, 2008	26.76	27.28	26.72	27.20
4017	NYSE	CCK	Mon, May 5, 2008	26.34	27.26	26.34	26.87
4016	NYSE	CCK	Fri, May 2, 2008	27.00	27.12	26.13	26.51
4015	NYSE	CCK	Thu, May 1, 2008	26.98	27.16	26.37	26.93
4014	NYSE	CCK	Wed, Apr 30, 2008	26.70	27.12	26.62	26.84
4013	NYSE	CCK	Tue, Apr 29, 2008	27.19	27.19	26.54	26.60
4012	NYSE	CCK	Mon, Apr 28, 2008	27.64	27.64	27.10	27.21
4011	NYSE	CCK	Fri, Apr 25, 2008	27.38	27.70	27.18	27.51
4010	NYSE	CCK	Thu, Apr 24, 2008	27.14	27.62	26.42	27.28
4009	NYSE	CCK	Wed, Apr 23, 2008	27.56	27.80	26.98	27.13
4008	NYSE	CCK	Tue, Apr 22, 2008	27.89	28.09	27.39	27.57
4007	NYSE	CCK	Mon, Apr 21, 2008	28.10	28.45	27.82	27.82
4006	NYSE	CCK	Fri, Apr 18, 2008	27.88	28.38	27.46	28.33
4005	NYSE	CCK	Thu, Apr 17, 2008	27.36	27.92	26.45	27.48
4004	NYSE	CCK	Wed, Apr 16, 2008	25.40	26.19	25.34	25.87
4003	NYSE	CCK	Tue, Apr 15, 2008	24.71	25.10	24.62	25.05
4002	NYSE	CCK	Mon, Apr 14, 2008	24.40	24.85	24.21	24.66
4001	NYSE	CCK	Fri, Apr 11, 2008	24.51	24.57	24.24	24.47
4000	NYSE	CCK	Thu, Apr 10, 2008	24.97	24.98	24.48	24.72
3999	NYSE	CCK	Wed, Apr 9, 2008	25.52	25.52	24.77	25.06
3998	NYSE	CCK	Tue, Apr 8, 2008	25.69	26.01	25.41	25.66
3997	NYSE	CCK	Mon, Apr 7, 2008	26.68	26.68	25.49	25.79
3996	NYSE	CCK	Fri, Apr 4, 2008	26.16	26.58	26.02	26.52
3995	NYSE	CCK	Thu, Apr 3, 2008	25.62	26.18	25.48	26.01
3994	NYSE	CCK	Wed, Apr 2, 2008	25.81	26.20	25.48	25.90
3993	NYSE	CCK	Tue, Apr 1, 2008	25.23	25.93	24.97	25.75
3992	NYSE	CCK	Mon, Mar 31, 2008	24.77	25.22	24.69	25.16
3991	NYSE	CCK	Fri, Mar 28, 2008	24.62	24.90	24.55	24.75
3990	NYSE	CCK	Thu, Mar 27, 2008	25.10	25.15	24.63	24.74
3989	NYSE	CCK	Wed, Mar 26, 2008	25.00	25.50	24.96	25.18
3988	NYSE	CCK	Tue, Mar 25, 2008	24.56	25.29	24.48	25.06
3987	NYSE	CCK	Mon, Mar 24, 2008	23.81	24.72	23.69	24.41
3986	NYSE	CCK	Thu, Mar 20, 2008	23.41	23.93	23.02	23.85
3985	NYSE	CCK	Wed, Mar 19, 2008	24.32	24.39	23.47	23.50
3984	NYSE	CCK	Tue, Mar 18, 2008	24.08	24.55	23.57	24.28
3983	NYSE	CCK	Mon, Mar 17, 2008	23.76	24.12	23.60	23.73
3982	NYSE	CCK	Fri, Mar 14, 2008	24.97	25.02	24.10	24.51
3981	NYSE	CCK	Thu, Mar 13, 2008	23.99	25.01	23.99	24.87
3980	NYSE	CCK	Wed, Mar 12, 2008	24.65	25.05	24.39	24.42
3979	NYSE	CCK	Tue, Mar 11, 2008	24.92	24.98	23.93	24.55
3978	NYSE	CCK	Mon, Mar 10, 2008	25.47	25.47	24.31	24.37
3977	NYSE	CCK	Fri, Mar 7, 2008	24.25	24.70	24.03	24.39
3976	NYSE	CCK	Thu, Mar 6, 2008	24.70	24.81	24.35	24.41
3975	NYSE	CCK	Wed, Mar 5, 2008	24.58	24.92	24.50	24.76
3974	NYSE	CCK	Tue, Mar 4, 2008	25.00	25.16	24.24	24.64
3973	NYSE	CCK	Mon, Mar 3, 2008	24.73	25.43	24.67	25.17
3972	NYSE	CCK	Fri, Feb 29, 2008	24.45	25.37	24.45	24.91
3971	NYSE	CCK	Thu, Feb 28, 2008	24.89	25.14	24.66	24.76
3970	NYSE	CCK	Wed, Feb 27, 2008	24.88	25.40	24.64	25.06
3969	NYSE	CCK	Tue, Feb 26, 2008	25.17	25.48	24.89	25.02
3968	NYSE	CCK	Mon, Feb 25, 2008	24.78	25.48	24.76	25.35
3967	NYSE	CCK	Fri, Feb 22, 2008	24.21	24.73	23.65	24.71
3966	NYSE	CCK	Thu, Feb 21, 2008	24.44	24.55	24.07	24.08
3965	NYSE	CCK	Wed, Feb 20, 2008	23.70	24.32	23.60	24.32
3964	NYSE	CCK	Tue, Feb 19, 2008	24.40	24.45	23.71	23.86
3963	NYSE	CCK	Fri, Feb 15, 2008	24.00	24.25	23.74	24.15
3962	NYSE	CCK	Thu, Feb 14, 2008	24.05	24.47	23.92	24.06
3961	NYSE	CCK	Wed, Feb 13, 2008	23.74	24.28	23.74	23.95
3960	NYSE	CCK	Tue, Feb 12, 2008	23.78	24.29	23.54	23.75
3959	NYSE	CCK	Mon, Feb 11, 2008	23.41	23.99	23.02	23.87
3958	NYSE	CCK	Fri, Feb 8, 2008	23.60	23.70	23.13	23.34
3957	NYSE	CCK	Thu, Feb 7, 2008	22.74	23.87	22.69	23.60
3956	NYSE	CCK	Wed, Feb 6, 2008	23.58	23.58	23.02	23.07
3955	NYSE	CCK	Tue, Feb 5, 2008	24.11	24.11	23.22	23.38
3954	NYSE	CCK	Mon, Feb 4, 2008	24.79	24.79	24.22	24.30
3953	NYSE	CCK	Fri, Feb 1, 2008	24.88	25.25	24.27	24.62
3952	NYSE	CCK	Thu, Jan 31, 2008	23.91	24.95	22.00	24.47
3951	NYSE	CCK	Wed, Jan 30, 2008	23.89	24.38	23.70	24.19
3950	NYSE	CCK	Tue, Jan 29, 2008	23.29	24.07	23.10	23.94
3949	NYSE	CCK	Mon, Jan 28, 2008	22.51	23.12	22.06	23.08
3948	NYSE	CCK	Fri, Jan 25, 2008	22.03	23.11	22.03	22.48
3947	NYSE	CCK	Thu, Jan 24, 2008	21.76	22.17	21.62	21.91
3946	NYSE	CCK	Wed, Jan 23, 2008	20.84	21.96	20.46	21.75
3945	NYSE	CCK	Tue, Jan 22, 2008	22.10	22.44	21.14	21.40
3944	NYSE	CCK	Fri, Jan 18, 2008	22.55	22.98	22.19	22.81
3943	NYSE	CCK	Thu, Jan 17, 2008	23.12	23.30	22.22	22.33
3942	NYSE	CCK	Wed, Jan 16, 2008	23.30	23.70	23.17	23.19
3941	NYSE	CCK	Tue, Jan 15, 2008	23.84	23.84	23.20	23.48
3940	NYSE	CCK	Mon, Jan 14, 2008	23.47	24.11	23.45	24.09
3939	NYSE	CCK	Fri, Jan 11, 2008	23.06	23.68	22.87	23.30
3938	NYSE	CCK	Thu, Jan 10, 2008	22.59	23.50	22.48	23.29
3937	NYSE	CCK	Wed, Jan 9, 2008	22.65	22.91	22.11	22.68
3936	NYSE	CCK	Tue, Jan 8, 2008	23.48	23.62	22.70	22.77
3935	NYSE	CCK	Mon, Jan 7, 2008	23.86	23.97	23.07	23.32
3934	NYSE	CCK	Fri, Jan 4, 2008	23.19	24.12	23.19	23.80
3933	NYSE	CCK	Thu, Jan 3, 2008	25.46	25.46	24.83	24.84
3932	NYSE	CCK	Wed, Jan 2, 2008	25.61	25.67	25.10	25.24
3931	NYSE	CCK	Mon, Dec 31, 2007	25.88	26.06	25.19	25.65
3930	NYSE	CCK	Fri, Dec 28, 2007	26.12	26.22	25.90	26.03
3929	NYSE	CCK	Thu, Dec 27, 2007	26.16	26.39	25.83	25.89
3928	NYSE	CCK	Wed, Dec 26, 2007	26.23	26.44	26.04	26.17
3927	NYSE	CCK	Mon, Dec 24, 2007	26.39	26.71	26.33	26.37
3926	NYSE	CCK	Fri, Dec 21, 2007	25.79	26.29	25.60	26.12
3925	NYSE	CCK	Thu, Dec 20, 2007	25.52	25.63	24.93	25.44
3924	NYSE	CCK	Wed, Dec 19, 2007	25.69	25.80	25.11	25.30
3923	NYSE	CCK	Tue, Dec 18, 2007	25.99	26.20	25.47	25.67
3922	NYSE	CCK	Mon, Dec 17, 2007	26.26	26.32	25.86	25.92
3921	NYSE	CCK	Fri, Dec 14, 2007	26.46	26.58	26.27	26.34
3920	NYSE	CCK	Thu, Dec 13, 2007	26.20	26.66	25.71	26.54
3919	NYSE	CCK	Wed, Dec 12, 2007	26.60	26.87	26.46	26.57
3918	NYSE	CCK	Tue, Dec 11, 2007	26.99	27.05	26.38	26.39
3917	NYSE	CCK	Mon, Dec 10, 2007	26.49	27.13	26.49	26.87
3916	NYSE	CCK	Fri, Dec 7, 2007	26.80	26.80	26.39	26.50
3915	NYSE	CCK	Thu, Dec 6, 2007	26.09	26.85	26.00	26.84
3914	NYSE	CCK	Wed, Dec 5, 2007	25.99	26.15	25.78	26.04
3913	NYSE	CCK	Tue, Dec 4, 2007	25.59	26.07	25.40	25.81
3912	NYSE	CCK	Mon, Dec 3, 2007	25.43	25.91	25.42	25.65
3911	NYSE	CCK	Fri, Nov 30, 2007	25.89	26.00	25.35	25.66
3910	NYSE	CCK	Thu, Nov 29, 2007	25.48	26.19	25.48	25.68
3909	NYSE	CCK	Wed, Nov 28, 2007	24.54	25.91	24.54	25.80
3908	NYSE	CCK	Tue, Nov 27, 2007	24.26	24.69	24.05	24.61
3907	NYSE	CCK	Mon, Nov 26, 2007	24.38	24.79	24.26	24.37
3906	NYSE	CCK	Fri, Nov 23, 2007	24.07	24.48	24.07	24.35
3905	NYSE	CCK	Wed, Nov 21, 2007	23.89	24.28	23.64	23.97
3904	NYSE	CCK	Tue, Nov 20, 2007	23.73	24.18	23.73	24.06
3903	NYSE	CCK	Mon, Nov 19, 2007	23.80	24.11	23.65	23.90
3902	NYSE	CCK	Fri, Nov 16, 2007	24.00	24.16	23.49	24.01
3901	NYSE	CCK	Thu, Nov 15, 2007	24.00	24.34	23.80	23.97
3900	NYSE	CCK	Wed, Nov 14, 2007	23.86	24.50	23.85	24.15
3899	NYSE	CCK	Tue, Nov 13, 2007	23.81	23.90	23.37	23.86
3898	NYSE	CCK	Mon, Nov 12, 2007	23.88	23.91	23.44	23.54
3897	NYSE	CCK	Fri, Nov 9, 2007	24.04	24.25	23.56	23.87
3896	NYSE	CCK	Thu, Nov 8, 2007	23.49	24.37	23.28	24.28
3895	NYSE	CCK	Wed, Nov 7, 2007	24.13	24.13	23.55	23.69
3894	NYSE	CCK	Tue, Nov 6, 2007	23.99	24.25	23.68	24.23
3893	NYSE	CCK	Mon, Nov 5, 2007	24.11	24.26	23.70	24.07
3892	NYSE	CCK	Fri, Nov 2, 2007	24.46	24.50	23.86	24.19
3891	NYSE	CCK	Thu, Nov 1, 2007	24.58	24.71	24.15	24.30
3890	NYSE	CCK	Wed, Oct 31, 2007	24.51	24.86	24.08	24.80
3889	NYSE	CCK	Tue, Oct 30, 2007	24.07	24.50	23.92	24.34
3888	NYSE	CCK	Mon, Oct 29, 2007	23.90	24.19	23.72	24.03
3887	NYSE	CCK	Fri, Oct 26, 2007	24.00	24.00	23.73	23.82
3886	NYSE	CCK	Thu, Oct 25, 2007	24.41	24.45	23.82	24.00
3885	NYSE	CCK	Wed, Oct 24, 2007	24.36	24.41	23.66	24.38
3884	NYSE	CCK	Tue, Oct 23, 2007	24.46	24.46	23.80	24.35
3883	NYSE	CCK	Mon, Oct 22, 2007	24.06	24.44	23.65	24.44
3882	NYSE	CCK	Fri, Oct 19, 2007	24.60	25.00	24.32	24.50
3881	NYSE	CCK	Thu, Oct 18, 2007	23.96	24.81	23.90	24.74
3880	NYSE	CCK	Wed, Oct 17, 2007	23.58	24.78	23.58	24.24
3879	NYSE	CCK	Tue, Oct 16, 2007	22.80	22.80	22.06	22.66
3878	NYSE	CCK	Mon, Oct 15, 2007	22.94	23.10	22.53	22.85
3877	NYSE	CCK	Fri, Oct 12, 2007	23.03	23.06	22.64	23.04
3876	NYSE	CCK	Thu, Oct 11, 2007	23.21	23.39	22.74	22.90
3875	NYSE	CCK	Wed, Oct 10, 2007	23.39	23.43	22.71	23.32
3874	NYSE	CCK	Tue, Oct 9, 2007	23.61	23.61	23.15	23.45
3873	NYSE	CCK	Mon, Oct 8, 2007	23.31	23.66	23.29	23.61
3872	NYSE	CCK	Fri, Oct 5, 2007	23.22	23.37	23.02	23.28
3871	NYSE	CCK	Thu, Oct 4, 2007	23.00	23.17	22.80	23.08
3870	NYSE	CCK	Wed, Oct 3, 2007	22.81	23.04	22.40	23.00
3869	NYSE	CCK	Tue, Oct 2, 2007	23.23	23.27	22.75	22.96
3868	NYSE	CCK	Mon, Oct 1, 2007	22.75	23.22	22.61	23.18
3867	NYSE	CCK	Fri, Sep 28, 2007	22.53	22.81	22.10	22.76
3866	NYSE	CCK	Thu, Sep 27, 2007	22.69	22.86	22.40	22.79
3865	NYSE	CCK	Wed, Sep 26, 2007	22.94	23.18	22.57	22.63
3864	NYSE	CCK	Tue, Sep 25, 2007	23.00	23.09	22.74	22.89
3863	NYSE	CCK	Mon, Sep 24, 2007	23.76	23.91	22.83	23.01
3862	NYSE	CCK	Fri, Sep 21, 2007	23.70	24.05	23.67	23.83
3861	NYSE	CCK	Thu, Sep 20, 2007	23.78	23.80	23.50	23.72
3860	NYSE	CCK	Wed, Sep 19, 2007	23.38	24.06	23.37	23.78
3859	NYSE	CCK	Tue, Sep 18, 2007	23.14	23.28	22.60	23.08
3858	NYSE	CCK	Mon, Sep 17, 2007	23.29	23.43	23.00	23.05
3857	NYSE	CCK	Fri, Sep 14, 2007	22.68	23.31	22.60	23.27
3856	NYSE	CCK	Thu, Sep 13, 2007	22.69	22.97	22.66	22.88
3855	NYSE	CCK	Wed, Sep 12, 2007	22.90	23.20	22.68	22.77
3854	NYSE	CCK	Tue, Sep 11, 2007	23.10	23.61	22.84	22.93
3853	NYSE	CCK	Mon, Sep 10, 2007	23.72	23.74	22.68	23.00
3852	NYSE	CCK	Fri, Sep 7, 2007	23.51	23.87	23.32	23.63
3851	NYSE	CCK	Thu, Sep 6, 2007	23.78	24.10	23.48	23.73
3850	NYSE	CCK	Wed, Sep 5, 2007	24.09	24.25	23.58	23.79
3849	NYSE	CCK	Tue, Sep 4, 2007	23.91	24.39	23.80	24.24
3848	NYSE	CCK	Fri, Aug 31, 2007	23.97	24.18	23.70	24.02
3847	NYSE	CCK	Thu, Aug 30, 2007	23.59	24.00	23.40	23.60
3846	NYSE	CCK	Wed, Aug 29, 2007	23.79	23.90	23.42	23.77
3845	NYSE	CCK	Tue, Aug 28, 2007	24.23	24.32	23.67	23.67
3844	NYSE	CCK	Mon, Aug 27, 2007	24.50	24.77	24.02	24.25
3843	NYSE	CCK	Fri, Aug 24, 2007	24.41	24.59	24.28	24.42
3842	NYSE	CCK	Thu, Aug 23, 2007	24.41	24.74	24.25	24.45
3841	NYSE	CCK	Wed, Aug 22, 2007	23.54	24.31	23.54	24.20
3840	NYSE	CCK	Tue, Aug 21, 2007	23.29	23.70	23.29	23.50
3839	NYSE	CCK	Mon, Aug 20, 2007	23.37	23.68	23.00	23.36
3838	NYSE	CCK	Fri, Aug 17, 2007	23.30	23.67	22.65	23.29
3837	NYSE	CCK	Thu, Aug 16, 2007	22.17	22.76	21.67	22.60
3836	NYSE	CCK	Wed, Aug 15, 2007	23.48	23.70	22.32	22.42
3835	NYSE	CCK	Tue, Aug 14, 2007	23.88	24.28	23.03	23.20
3834	NYSE	CCK	Mon, Aug 13, 2007	23.39	24.43	23.24	23.31
3833	NYSE	CCK	Fri, Aug 10, 2007	21.50	24.04	21.31	23.39
3832	NYSE	CCK	Thu, Aug 9, 2007	22.20	22.65	21.60	21.74
3831	NYSE	CCK	Wed, Aug 8, 2007	22.90	23.40	22.65	22.90
3830	NYSE	CCK	Tue, Aug 7, 2007	23.46	23.66	22.81	22.87
3829	NYSE	CCK	Mon, Aug 6, 2007	23.88	24.05	22.95	23.61
3828	NYSE	CCK	Fri, Aug 3, 2007	24.45	24.83	23.39	23.71
3827	NYSE	CCK	Thu, Aug 2, 2007	24.43	24.87	24.36	24.60
3826	NYSE	CCK	Wed, Aug 1, 2007	24.35	24.78	24.24	24.49
3825	NYSE	CCK	Tue, Jul 31, 2007	24.70	25.10	24.47	24.56
3824	NYSE	CCK	Mon, Jul 30, 2007	24.60	24.80	24.05	24.42
3823	NYSE	CCK	Fri, Jul 27, 2007	25.24	25.38	24.61	24.74
3822	NYSE	CCK	Thu, Jul 26, 2007	25.47	25.87	25.03	25.37
3821	NYSE	CCK	Wed, Jul 25, 2007	26.50	26.70	25.75	25.99
3820	NYSE	CCK	Tue, Jul 24, 2007	26.79	26.87	26.10	26.34
3819	NYSE	CCK	Mon, Jul 23, 2007	27.15	27.25	26.45	26.79
3818	NYSE	CCK	Fri, Jul 20, 2007	27.05	27.14	26.63	26.92
3817	NYSE	CCK	Thu, Jul 19, 2007	26.79	27.43	26.71	27.18
3816	NYSE	CCK	Wed, Jul 18, 2007	26.21	26.94	25.93	26.34
3815	NYSE	CCK	Tue, Jul 17, 2007	25.62	26.08	25.19	25.81
3814	NYSE	CCK	Mon, Jul 16, 2007	26.16	26.29	25.32	25.51
3813	NYSE	CCK	Fri, Jul 13, 2007	26.26	26.49	26.07	26.33
3812	NYSE	CCK	Thu, Jul 12, 2007	25.85	26.25	25.78	26.14
3811	NYSE	CCK	Wed, Jul 11, 2007	25.50	25.83	25.41	25.77
3810	NYSE	CCK	Tue, Jul 10, 2007	25.57	25.83	25.41	25.45
3809	NYSE	CCK	Mon, Jul 9, 2007	26.00	26.06	25.60	25.79
3808	NYSE	CCK	Fri, Jul 6, 2007	25.52	26.07	25.52	25.88
3807	NYSE	CCK	Thu, Jul 5, 2007	25.63	25.80	25.38	25.52
3806	NYSE	CCK	Tue, Jul 3, 2007	25.70	25.80	25.43	25.62
3805	NYSE	CCK	Mon, Jul 2, 2007	25.10	25.67	25.10	25.56
3804	NYSE	CCK	Fri, Jun 29, 2007	24.90	25.08	24.75	24.97
3803	NYSE	CCK	Thu, Jun 28, 2007	24.80	25.07	24.77	24.77
3802	NYSE	CCK	Wed, Jun 27, 2007	24.63	24.85	24.40	24.77
3801	NYSE	CCK	Tue, Jun 26, 2007	24.88	25.15	24.67	24.72
3800	NYSE	CCK	Mon, Jun 25, 2007	24.93	25.14	24.55	24.73
3799	NYSE	CCK	Fri, Jun 22, 2007	24.95	25.05	24.72	24.88
3798	NYSE	CCK	Thu, Jun 21, 2007	24.89	25.12	24.75	25.05
3797	NYSE	CCK	Wed, Jun 20, 2007	25.27	25.34	24.81	24.81
3796	NYSE	CCK	Tue, Jun 19, 2007	25.20	25.28	25.02	25.20
3795	NYSE	CCK	Mon, Jun 18, 2007	25.42	25.47	25.28	25.31
3794	NYSE	CCK	Fri, Jun 15, 2007	25.49	25.67	25.35	25.44
3793	NYSE	CCK	Thu, Jun 14, 2007	24.30	25.45	24.19	25.40
3792	NYSE	CCK	Wed, Jun 13, 2007	24.50	24.50	24.17	24.36
3791	NYSE	CCK	Tue, Jun 12, 2007	24.52	24.62	24.00	24.48
3790	NYSE	CCK	Mon, Jun 11, 2007	24.73	24.89	24.49	24.52
3789	NYSE	CCK	Fri, Jun 8, 2007	24.35	24.81	24.26	24.71
3788	NYSE	CCK	Thu, Jun 7, 2007	24.79	24.89	24.25	24.46
3787	NYSE	CCK	Wed, Jun 6, 2007	25.34	25.35	24.84	24.99
3786	NYSE	CCK	Tue, Jun 5, 2007	25.20	25.37	24.93	25.35
3785	NYSE	CCK	Mon, Jun 4, 2007	25.26	25.37	24.98	25.14
3784	NYSE	CCK	Fri, Jun 1, 2007	24.95	25.27	24.89	25.25
3783	NYSE	CCK	Thu, May 31, 2007	25.18	25.35	24.91	24.93
3782	NYSE	CCK	Wed, May 30, 2007	24.88	25.24	24.78	25.20
3781	NYSE	CCK	Tue, May 29, 2007	24.73	25.10	24.72	24.98
3780	NYSE	CCK	Fri, May 25, 2007	24.20	24.74	24.08	24.61
3779	NYSE	CCK	Thu, May 24, 2007	24.55	24.98	24.09	24.26
3778	NYSE	CCK	Wed, May 23, 2007	24.74	25.00	24.46	24.47
3777	NYSE	CCK	Tue, May 22, 2007	24.75	24.84	24.46	24.74
3776	NYSE	CCK	Mon, May 21, 2007	23.99	24.83	23.89	24.81
3775	NYSE	CCK	Fri, May 18, 2007	24.46	24.84	24.44	24.67
3774	NYSE	CCK	Thu, May 17, 2007	24.18	24.52	23.99	24.43
3773	NYSE	CCK	Wed, May 16, 2007	24.12	24.30	23.90	24.18
3772	NYSE	CCK	Tue, May 15, 2007	24.47	24.52	24.08	24.08
3771	NYSE	CCK	Mon, May 14, 2007	24.76	24.84	24.43	24.43
3770	NYSE	CCK	Fri, May 11, 2007	24.46	24.81	24.37	24.75
3769	NYSE	CCK	Thu, May 10, 2007	24.74	24.74	24.37	24.45
3768	NYSE	CCK	Wed, May 9, 2007	24.46	24.77	24.39	24.74
3767	NYSE	CCK	Tue, May 8, 2007	24.74	24.76	24.52	24.67
3766	NYSE	CCK	Mon, May 7, 2007	24.56	25.08	24.56	24.92
3765	NYSE	CCK	Fri, May 4, 2007	24.97	25.18	24.61	24.67
3764	NYSE	CCK	Thu, May 3, 2007	24.62	24.95	24.53	24.86
3763	NYSE	CCK	Wed, May 2, 2007	24.37	24.70	24.33	24.62
3762	NYSE	CCK	Tue, May 1, 2007	24.07	24.48	23.88	24.21
3761	NYSE	CCK	Mon, Apr 30, 2007	24.50	24.52	24.12	24.17
3760	NYSE	CCK	Fri, Apr 27, 2007	24.53	24.78	24.43	24.54
3759	NYSE	CCK	Thu, Apr 26, 2007	24.40	24.90	24.40	24.64
3758	NYSE	CCK	Wed, Apr 25, 2007	24.26	24.41	24.05	24.23
3757	NYSE	CCK	Tue, Apr 24, 2007	24.05	24.39	23.85	24.26
3756	NYSE	CCK	Mon, Apr 23, 2007	24.22	24.40	24.04	24.04
3755	NYSE	CCK	Fri, Apr 20, 2007	24.30	24.57	24.30	24.39
3754	NYSE	CCK	Thu, Apr 19, 2007	24.22	24.38	24.10	24.20
3753	NYSE	CCK	Wed, Apr 18, 2007	24.50	24.60	24.10	24.22
3752	NYSE	CCK	Tue, Apr 17, 2007	25.50	25.65	25.20	25.50
3751	NYSE	CCK	Mon, Apr 16, 2007	25.69	25.92	25.41	25.44
3750	NYSE	CCK	Fri, Apr 13, 2007	25.51	25.79	25.48	25.68
3749	NYSE	CCK	Thu, Apr 12, 2007	25.49	25.76	25.40	25.48
3748	NYSE	CCK	Wed, Apr 11, 2007	25.88	25.91	25.38	25.46
3747	NYSE	CCK	Tue, Apr 10, 2007	25.32	25.98	25.32	25.88
3746	NYSE	CCK	Mon, Apr 9, 2007	25.00	25.39	25.00	25.24
3745	NYSE	CCK	Thu, Apr 5, 2007	25.58	25.60	24.98	24.99
3744	NYSE	CCK	Wed, Apr 4, 2007	23.76	25.67	23.76	25.46
3743	NYSE	CCK	Tue, Apr 3, 2007	25.00	25.04	24.73	24.95
3742	NYSE	CCK	Mon, Apr 2, 2007	24.65	25.00	24.01	24.92
3741	NYSE	CCK	Fri, Mar 30, 2007	24.33	24.58	24.21	24.46
3740	NYSE	CCK	Thu, Mar 29, 2007	24.61	24.74	24.18	24.29
3739	NYSE	CCK	Wed, Mar 28, 2007	25.39	25.42	24.41	24.47
3738	NYSE	CCK	Tue, Mar 27, 2007	24.59	24.90	24.48	24.76
3737	NYSE	CCK	Mon, Mar 26, 2007	24.62	24.77	24.14	24.70
3736	NYSE	CCK	Fri, Mar 23, 2007	24.79	24.88	24.46	24.54
3735	NYSE	CCK	Thu, Mar 22, 2007	25.35	25.35	24.57	24.75
3734	NYSE	CCK	Wed, Mar 21, 2007	24.37	24.68	24.17	24.64
3733	NYSE	CCK	Tue, Mar 20, 2007	23.88	24.29	23.84	24.28
3732	NYSE	CCK	Mon, Mar 19, 2007	23.90	24.01	23.80	23.88
3731	NYSE	CCK	Fri, Mar 16, 2007	23.88	24.06	23.73	23.86
3730	NYSE	CCK	Thu, Mar 15, 2007	23.55	23.96	23.55	23.84
3729	NYSE	CCK	Wed, Mar 14, 2007	23.38	23.65	23.15	23.60
3728	NYSE	CCK	Tue, Mar 13, 2007	23.77	23.98	23.25	23.31
3727	NYSE	CCK	Mon, Mar 12, 2007	23.57	23.88	23.51	23.77
3726	NYSE	CCK	Fri, Mar 9, 2007	23.66	23.68	23.29	23.57
3725	NYSE	CCK	Thu, Mar 8, 2007	23.47	23.69	23.33	23.41
3724	NYSE	CCK	Wed, Mar 7, 2007	23.13	23.43	22.95	23.32
3723	NYSE	CCK	Tue, Mar 6, 2007	22.85	23.33	22.83	23.10
3722	NYSE	CCK	Mon, Mar 5, 2007	22.40	22.95	22.40	22.70
3721	NYSE	CCK	Fri, Mar 2, 2007	22.79	23.00	22.67	22.78
3720	NYSE	CCK	Thu, Mar 1, 2007	22.84	22.97	22.54	22.80
3719	NYSE	CCK	Wed, Feb 28, 2007	22.53	23.04	22.39	22.79
3718	NYSE	CCK	Tue, Feb 27, 2007	23.14	23.14	22.20	22.46
3717	NYSE	CCK	Mon, Feb 26, 2007	23.37	23.50	22.58	23.25
3716	NYSE	CCK	Fri, Feb 23, 2007	23.15	23.49	22.94	23.31
3715	NYSE	CCK	Thu, Feb 22, 2007	23.40	23.68	22.94	23.17
3714	NYSE	CCK	Wed, Feb 21, 2007	23.25	23.46	23.19	23.40
3713	NYSE	CCK	Tue, Feb 20, 2007	23.47	23.52	23.25	23.45
3712	NYSE	CCK	Fri, Feb 16, 2007	23.63	23.73	23.39	23.52
3711	NYSE	CCK	Thu, Feb 15, 2007	23.49	23.81	23.45	23.62
3710	NYSE	CCK	Wed, Feb 14, 2007	23.22	23.62	23.22	23.39
3709	NYSE	CCK	Tue, Feb 13, 2007	22.66	23.27	22.65	23.14
3708	NYSE	CCK	Mon, Feb 12, 2007	22.57	22.74	22.48	22.66
3707	NYSE	CCK	Fri, Feb 9, 2007	22.62	22.77	22.55	22.63
3706	NYSE	CCK	Thu, Feb 8, 2007	22.50	22.75	22.14	22.63
3705	NYSE	CCK	Wed, Feb 7, 2007	22.72	22.78	22.50	22.54
3704	NYSE	CCK	Tue, Feb 6, 2007	22.38	22.81	22.32	22.72
3703	NYSE	CCK	Mon, Feb 5, 2007	22.43	22.53	22.30	22.43
3702	NYSE	CCK	Fri, Feb 2, 2007	21.90	22.50	21.77	22.34
3701	NYSE	CCK	Thu, Feb 1, 2007	21.95	22.52	21.64	21.92
3700	NYSE	CCK	Wed, Jan 31, 2007	22.46	22.57	21.90	22.07
3699	NYSE	CCK	Tue, Jan 30, 2007	22.44	22.73	22.38	22.44
3698	NYSE	CCK	Mon, Jan 29, 2007	21.72	22.52	21.64	22.44
3697	NYSE	CCK	Fri, Jan 26, 2007	21.98	21.98	21.51	21.73
3696	NYSE	CCK	Thu, Jan 25, 2007	22.20	22.41	21.80	21.98
3695	NYSE	CCK	Wed, Jan 24, 2007	22.20	22.25	22.03	22.11
3694	NYSE	CCK	Tue, Jan 23, 2007	21.76	22.25	21.76	22.20
3693	NYSE	CCK	Mon, Jan 22, 2007	22.09	22.10	21.76	21.78
3692	NYSE	CCK	Fri, Jan 19, 2007	21.87	22.20	21.78	21.99
3691	NYSE	CCK	Thu, Jan 18, 2007	21.65	22.11	21.54	21.94
3690	NYSE	CCK	Wed, Jan 17, 2007	21.64	21.75	21.50	21.55
3689	NYSE	CCK	Tue, Jan 16, 2007	21.63	21.80	21.62	21.64
3688	NYSE	CCK	Fri, Jan 12, 2007	21.50	21.79	21.50	21.62
3687	NYSE	CCK	Thu, Jan 11, 2007	21.35	21.84	21.35	21.50
3686	NYSE	CCK	Wed, Jan 10, 2007	21.40	21.40	21.24	21.38
3685	NYSE	CCK	Tue, Jan 9, 2007	21.11	21.49	21.05	21.47
3684	NYSE	CCK	Mon, Jan 8, 2007	21.08	21.18	20.95	21.16
3683	NYSE	CCK	Fri, Jan 5, 2007	21.14	21.21	21.00	21.14
3682	NYSE	CCK	Thu, Jan 4, 2007	21.04	21.32	20.83	21.18
3681	NYSE	CCK	Wed, Jan 3, 2007	20.92	21.47	20.92	21.10
3680	NYSE	CCK	Fri, Dec 29, 2006	20.99	21.12	20.87	20.92
3679	NYSE	CCK	Thu, Dec 28, 2006	21.35	21.35	20.98	20.99
3678	NYSE	CCK	Wed, Dec 27, 2006	20.78	21.15	20.70	21.13
3677	NYSE	CCK	Tue, Dec 26, 2006	20.51	20.79	20.51	20.79
3676	NYSE	CCK	Fri, Dec 22, 2006	20.55	21.00	20.43	20.57
3675	NYSE	CCK	Thu, Dec 21, 2006	20.70	20.93	20.38	20.45
3674	NYSE	CCK	Wed, Dec 20, 2006	20.72	21.10	20.70	20.78
3673	NYSE	CCK	Tue, Dec 19, 2006	20.88	20.99	20.74	20.80
3672	NYSE	CCK	Mon, Dec 18, 2006	21.52	21.54	20.89	21.04
3671	NYSE	CCK	Fri, Dec 15, 2006	21.50	21.78	21.42	21.51
3670	NYSE	CCK	Thu, Dec 14, 2006	21.30	21.68	21.30	21.30
3669	NYSE	CCK	Wed, Dec 13, 2006	21.06	21.48	21.06	21.40
3668	NYSE	CCK	Tue, Dec 12, 2006	20.73	21.09	20.65	21.00
3667	NYSE	CCK	Mon, Dec 11, 2006	20.90	20.95	20.73	20.74
3666	NYSE	CCK	Fri, Dec 8, 2006	20.97	20.97	20.76	20.86
3665	NYSE	CCK	Thu, Dec 7, 2006	21.01	21.19	20.88	20.97
3664	NYSE	CCK	Wed, Dec 6, 2006	20.90	21.10	20.83	20.97
3663	NYSE	CCK	Tue, Dec 5, 2006	20.91	21.10	20.76	20.88
3662	NYSE	CCK	Mon, Dec 4, 2006	20.86	21.10	20.85	20.97
3661	NYSE	CCK	Fri, Dec 1, 2006	20.74	20.92	20.64	20.86
3660	NYSE	CCK	Thu, Nov 30, 2006	20.37	20.65	20.27	20.60
3659	NYSE	CCK	Wed, Nov 29, 2006	20.10	20.55	20.05	20.41
3658	NYSE	CCK	Tue, Nov 28, 2006	19.95	20.13	19.80	20.06
3657	NYSE	CCK	Mon, Nov 27, 2006	20.40	20.40	19.91	19.95
3656	NYSE	CCK	Fri, Nov 24, 2006	20.30	20.49	20.30	20.39
3655	NYSE	CCK	Wed, Nov 22, 2006	20.20	20.47	20.12	20.33
3654	NYSE	CCK	Tue, Nov 21, 2006	20.10	20.27	19.96	20.12
3653	NYSE	CCK	Mon, Nov 20, 2006	20.55	20.64	20.04	20.12
3652	NYSE	CCK	Fri, Nov 17, 2006	20.55	20.64	20.47	20.55
3651	NYSE	CCK	Thu, Nov 16, 2006	20.48	20.69	20.40	20.51
3650	NYSE	CCK	Wed, Nov 15, 2006	20.75	20.91	20.35	20.46
3649	NYSE	CCK	Tue, Nov 14, 2006	20.20	20.68	20.00	20.67
3648	NYSE	CCK	Mon, Nov 13, 2006	20.00	20.47	19.97	20.20
3647	NYSE	CCK	Fri, Nov 10, 2006	19.89	20.00	19.83	19.92
3646	NYSE	CCK	Thu, Nov 9, 2006	19.77	20.00	19.77	19.95
3645	NYSE	CCK	Wed, Nov 8, 2006	19.28	19.90	19.26	19.79
3644	NYSE	CCK	Tue, Nov 7, 2006	19.46	19.54	19.32	19.42
3643	NYSE	CCK	Mon, Nov 6, 2006	19.40	19.60	19.37	19.46
3642	NYSE	CCK	Fri, Nov 3, 2006	19.31	19.62	19.31	19.39
3641	NYSE	CCK	Thu, Nov 2, 2006	19.40	19.43	19.20	19.30
3640	NYSE	CCK	Wed, Nov 1, 2006	19.50	19.78	19.38	19.43
3639	NYSE	CCK	Tue, Oct 31, 2006	19.30	19.45	19.20	19.44
3638	NYSE	CCK	Mon, Oct 30, 2006	19.34	19.46	19.19	19.34
3637	NYSE	CCK	Fri, Oct 27, 2006	19.41	19.51	19.22	19.34
3636	NYSE	CCK	Thu, Oct 26, 2006	19.20	19.50	19.20	19.48
3635	NYSE	CCK	Wed, Oct 25, 2006	19.30	19.43	19.15	19.16
3634	NYSE	CCK	Tue, Oct 24, 2006	19.23	19.38	19.14	19.27
3633	NYSE	CCK	Mon, Oct 23, 2006	19.05	19.24	19.00	19.18
3632	NYSE	CCK	Fri, Oct 20, 2006	19.10	19.14	18.88	19.05
3631	NYSE	CCK	Thu, Oct 19, 2006	19.00	19.18	18.92	19.00
3630	NYSE	CCK	Wed, Oct 18, 2006	19.00	19.30	18.88	18.98
3629	NYSE	CCK	Tue, Oct 17, 2006	18.50	18.96	18.35	18.91
3628	NYSE	CCK	Mon, Oct 16, 2006	20.24	20.24	19.58	19.67
3627	NYSE	CCK	Fri, Oct 13, 2006	19.71	20.15	19.71	20.10
3626	NYSE	CCK	Thu, Oct 12, 2006	19.60	19.82	19.49	19.70
3625	NYSE	CCK	Wed, Oct 11, 2006	19.39	19.60	19.34	19.59
3624	NYSE	CCK	Tue, Oct 10, 2006	19.28	19.45	19.15	19.36
3623	NYSE	CCK	Mon, Oct 9, 2006	19.25	19.30	19.12	19.22
3622	NYSE	CCK	Fri, Oct 6, 2006	19.10	19.27	18.95	19.25
3621	NYSE	CCK	Thu, Oct 5, 2006	18.72	19.21	18.70	19.19
3620	NYSE	CCK	Wed, Oct 4, 2006	18.45	18.78	18.38	18.74
3619	NYSE	CCK	Tue, Oct 3, 2006	18.30	18.52	18.24	18.45
3618	NYSE	CCK	Mon, Oct 2, 2006	18.46	18.62	18.23	18.31
3617	NYSE	CCK	Fri, Sep 29, 2006	18.78	18.78	18.55	18.60
3616	NYSE	CCK	Thu, Sep 28, 2006	18.69	18.80	18.55	18.65
3615	NYSE	CCK	Wed, Sep 27, 2006	18.55	18.79	18.54	18.72
3614	NYSE	CCK	Tue, Sep 26, 2006	18.32	18.61	18.28	18.60
3613	NYSE	CCK	Mon, Sep 25, 2006	18.60	18.61	18.25	18.40
3612	NYSE	CCK	Fri, Sep 22, 2006	18.67	18.75	18.44	18.59
3611	NYSE	CCK	Thu, Sep 21, 2006	18.65	18.89	18.42	18.67
3610	NYSE	CCK	Wed, Sep 20, 2006	18.47	18.75	18.47	18.67
3609	NYSE	CCK	Tue, Sep 19, 2006	18.28	18.45	18.07	18.44
3608	NYSE	CCK	Mon, Sep 18, 2006	18.53	18.62	18.16	18.24
3607	NYSE	CCK	Fri, Sep 15, 2006	18.52	18.76	18.47	18.47
3606	NYSE	CCK	Thu, Sep 14, 2006	18.51	18.55	18.46	18.51
3605	NYSE	CCK	Wed, Sep 13, 2006	18.39	18.55	18.39	18.50
3604	NYSE	CCK	Tue, Sep 12, 2006	18.10	18.51	18.10	18.43
3603	NYSE	CCK	Mon, Sep 11, 2006	18.10	18.35	17.93	18.15
3602	NYSE	CCK	Fri, Sep 8, 2006	18.34	18.50	18.20	18.22
3601	NYSE	CCK	Thu, Sep 7, 2006	18.40	18.50	18.21	18.35
3600	NYSE	CCK	Wed, Sep 6, 2006	18.65	18.67	18.40	18.51
3599	NYSE	CCK	Tue, Sep 5, 2006	18.72	18.88	18.65	18.73
3598	NYSE	CCK	Fri, Sep 1, 2006	18.41	18.71	18.36	18.67
3597	NYSE	CCK	Thu, Aug 31, 2006	18.29	18.45	18.28	18.39
3596	NYSE	CCK	Wed, Aug 30, 2006	18.25	18.41	18.13	18.33
3595	NYSE	CCK	Tue, Aug 29, 2006	18.19	18.39	18.03	18.31
3594	NYSE	CCK	Mon, Aug 28, 2006	18.19	18.24	18.06	18.20
3593	NYSE	CCK	Fri, Aug 25, 2006	17.99	18.20	17.96	18.19
3592	NYSE	CCK	Thu, Aug 24, 2006	18.08	18.19	17.86	18.05
3591	NYSE	CCK	Wed, Aug 23, 2006	18.00	18.13	17.90	18.08
3590	NYSE	CCK	Tue, Aug 22, 2006	17.88	18.08	17.88	18.02
3589	NYSE	CCK	Mon, Aug 21, 2006	17.85	18.00	17.79	17.95
3588	NYSE	CCK	Fri, Aug 18, 2006	17.80	17.98	17.75	17.86
3587	NYSE	CCK	Thu, Aug 17, 2006	17.80	17.98	17.75	17.83
3586	NYSE	CCK	Wed, Aug 16, 2006	17.50	17.84	17.45	17.78
3585	NYSE	CCK	Tue, Aug 15, 2006	17.00	17.54	16.96	17.50
3584	NYSE	CCK	Mon, Aug 14, 2006	17.00	17.15	16.83	16.91
3583	NYSE	CCK	Fri, Aug 11, 2006	16.76	17.20	16.70	16.90
3582	NYSE	CCK	Thu, Aug 10, 2006	16.57	16.78	16.45	16.77
3581	NYSE	CCK	Wed, Aug 9, 2006	16.78	16.85	16.52	16.61
3580	NYSE	CCK	Tue, Aug 8, 2006	16.91	16.93	16.68	16.76
3579	NYSE	CCK	Mon, Aug 7, 2006	17.00	17.12	16.80	16.91
3578	NYSE	CCK	Fri, Aug 4, 2006	17.37	17.51	16.80	17.01
3577	NYSE	CCK	Thu, Aug 3, 2006	16.60	17.28	16.60	17.26
3576	NYSE	CCK	Wed, Aug 2, 2006	16.50	16.83	16.50	16.68
3575	NYSE	CCK	Tue, Aug 1, 2006	16.62	16.77	16.35	16.48
3574	NYSE	CCK	Mon, Jul 31, 2006	16.73	16.85	16.60	16.66
3573	NYSE	CCK	Fri, Jul 28, 2006	16.48	16.73	16.36	16.57
3572	NYSE	CCK	Thu, Jul 27, 2006	16.60	16.74	16.37	16.38
3571	NYSE	CCK	Wed, Jul 26, 2006	16.26	16.55	16.09	16.52
3570	NYSE	CCK	Tue, Jul 25, 2006	16.11	16.46	16.10	16.37
3569	NYSE	CCK	Mon, Jul 24, 2006	16.35	16.49	16.14	16.17
3568	NYSE	CCK	Fri, Jul 21, 2006	16.45	16.59	16.26	16.35
3567	NYSE	CCK	Thu, Jul 20, 2006	16.64	16.79	16.24	16.32
3566	NYSE	CCK	Wed, Jul 19, 2006	16.64	16.88	16.58	16.66
3565	NYSE	CCK	Tue, Jul 18, 2006	15.90	16.56	15.78	16.48
3564	NYSE	CCK	Mon, Jul 17, 2006	14.96	15.20	14.78	15.15
3563	NYSE	CCK	Fri, Jul 14, 2006	14.95	15.03	14.71	14.92
3562	NYSE	CCK	Thu, Jul 13, 2006	15.13	15.20	14.83	14.95
3561	NYSE	CCK	Wed, Jul 12, 2006	15.39	15.55	15.13	15.16
3560	NYSE	CCK	Tue, Jul 11, 2006	15.60	15.60	15.26	15.44
3559	NYSE	CCK	Mon, Jul 10, 2006	15.57	15.72	15.54	15.65
3558	NYSE	CCK	Fri, Jul 7, 2006	15.89	15.91	15.56	15.56
3557	NYSE	CCK	Thu, Jul 6, 2006	16.00	16.10	15.85	15.89
3556	NYSE	CCK	Wed, Jul 5, 2006	15.90	16.07	15.65	16.02
3555	NYSE	CCK	Mon, Jul 3, 2006	15.56	15.94	15.45	15.91
3554	NYSE	CCK	Fri, Jun 30, 2006	15.65	15.67	15.32	15.57
3553	NYSE	CCK	Thu, Jun 29, 2006	15.20	15.62	15.09	15.55
3552	NYSE	CCK	Wed, Jun 28, 2006	15.00	15.21	14.83	15.10
3551	NYSE	CCK	Tue, Jun 27, 2006	15.30	15.40	14.92	15.01
3550	NYSE	CCK	Mon, Jun 26, 2006	15.12	15.42	15.09	15.34
3549	NYSE	CCK	Fri, Jun 23, 2006	14.93	15.32	14.81	15.12
3548	NYSE	CCK	Thu, Jun 22, 2006	15.00	15.15	14.77	15.04
3547	NYSE	CCK	Wed, Jun 21, 2006	14.73	15.12	14.73	14.97
3546	NYSE	CCK	Tue, Jun 20, 2006	15.03	15.19	14.72	14.77
3545	NYSE	CCK	Mon, Jun 19, 2006	15.35	15.50	14.86	15.03
3544	NYSE	CCK	Fri, Jun 16, 2006	15.33	15.40	15.17	15.27
3543	NYSE	CCK	Thu, Jun 15, 2006	15.35	15.50	15.14	15.36
3542	NYSE	CCK	Wed, Jun 14, 2006	15.38	15.55	14.99	15.25
3541	NYSE	CCK	Tue, Jun 13, 2006	15.42	15.55	15.25	15.43
3540	NYSE	CCK	Mon, Jun 12, 2006	15.80	15.80	15.35	15.43
3539	NYSE	CCK	Fri, Jun 9, 2006	15.70	15.94	15.52	15.76
3538	NYSE	CCK	Thu, Jun 8, 2006	15.48	15.75	15.05	15.65
3537	NYSE	CCK	Wed, Jun 7, 2006	15.62	15.63	15.40	15.50
3536	NYSE	CCK	Tue, Jun 6, 2006	15.92	16.10	15.40	15.61
3535	NYSE	CCK	Mon, Jun 5, 2006	16.44	16.48	16.24	16.25
3534	NYSE	CCK	Fri, Jun 2, 2006	16.60	16.66	16.23	16.44
3533	NYSE	CCK	Thu, Jun 1, 2006	16.50	16.50	16.25	16.46
3532	NYSE	CCK	Wed, May 31, 2006	15.28	16.16	15.26	16.13
3531	NYSE	CCK	Tue, May 30, 2006	15.65	15.73	15.14	15.24
3530	NYSE	CCK	Fri, May 26, 2006	15.81	15.89	15.64	15.65
3529	NYSE	CCK	Thu, May 25, 2006	15.61	15.90	15.61	15.78
3528	NYSE	CCK	Wed, May 24, 2006	15.53	15.70	15.15	15.52
3527	NYSE	CCK	Tue, May 23, 2006	15.81	16.11	15.51	15.56
3526	NYSE	CCK	Mon, May 22, 2006	15.62	15.67	15.27	15.59
3525	NYSE	CCK	Fri, May 19, 2006	15.82	15.86	15.52	15.64
3524	NYSE	CCK	Thu, May 18, 2006	15.90	15.97	15.68	15.70
3523	NYSE	CCK	Wed, May 17, 2006	16.10	16.12	15.65	15.83
3522	NYSE	CCK	Tue, May 16, 2006	16.30	16.33	16.10	16.15
3521	NYSE	CCK	Mon, May 15, 2006	16.20	16.31	16.01	16.30
3520	NYSE	CCK	Fri, May 12, 2006	16.26	16.35	15.99	16.24
3519	NYSE	CCK	Thu, May 11, 2006	16.70	16.76	16.18	16.27
3518	NYSE	CCK	Wed, May 10, 2006	16.70	16.85	16.65	16.82
3517	NYSE	CCK	Tue, May 9, 2006	16.66	16.87	16.64	16.80
3516	NYSE	CCK	Mon, May 8, 2006	16.63	16.81	16.56	16.75
3515	NYSE	CCK	Fri, May 5, 2006	16.39	16.93	16.39	16.85
3514	NYSE	CCK	Thu, May 4, 2006	16.15	16.49	16.15	16.39
3513	NYSE	CCK	Wed, May 3, 2006	15.97	16.27	15.97	16.14
3512	NYSE	CCK	Tue, May 2, 2006	16.07	16.13	15.99	16.05
3511	NYSE	CCK	Mon, May 1, 2006	16.02	16.34	16.02	16.04
3510	NYSE	CCK	Fri, Apr 28, 2006	16.00	16.10	15.83	16.03
3509	NYSE	CCK	Thu, Apr 27, 2006	15.87	16.25	15.70	16.12
3508	NYSE	CCK	Wed, Apr 26, 2006	16.15	16.19	15.99	16.03
3507	NYSE	CCK	Tue, Apr 25, 2006	16.46	16.53	16.15	16.17
3506	NYSE	CCK	Mon, Apr 24, 2006	16.70	16.75	16.47	16.53
3505	NYSE	CCK	Fri, Apr 21, 2006	16.49	16.87	16.47	16.82
3504	NYSE	CCK	Thu, Apr 20, 2006	16.93	17.17	16.41	16.55
3503	NYSE	CCK	Wed, Apr 19, 2006	17.00	17.08	16.30	16.98
3502	NYSE	CCK	Tue, Apr 18, 2006	16.91	17.64	16.82	17.07
3501	NYSE	CCK	Mon, Apr 17, 2006	17.44	17.67	17.36	17.40
3500	NYSE	CCK	Thu, Apr 13, 2006	17.22	17.58	16.87	17.47
3499	NYSE	CCK	Wed, Apr 12, 2006	17.40	17.50	17.21	17.22
3498	NYSE	CCK	Tue, Apr 11, 2006	17.70	17.84	17.26	17.38
3497	NYSE	CCK	Mon, Apr 10, 2006	17.79	17.90	17.57	17.65
3496	NYSE	CCK	Fri, Apr 7, 2006	17.50	17.92	17.50	17.71
3495	NYSE	CCK	Thu, Apr 6, 2006	17.60	17.65	17.44	17.50
3494	NYSE	CCK	Wed, Apr 5, 2006	17.87	17.87	17.56	17.66
3493	NYSE	CCK	Tue, Apr 4, 2006	17.96	17.96	17.53	17.80
3492	NYSE	CCK	Mon, Apr 3, 2006	17.98	18.17	17.85	17.90
3491	NYSE	CCK	Fri, Mar 31, 2006	17.95	18.05	17.65	17.74
3490	NYSE	CCK	Thu, Mar 30, 2006	18.07	18.20	17.82	17.89
3489	NYSE	CCK	Wed, Mar 29, 2006	18.05	18.09	17.76	17.99
3488	NYSE	CCK	Tue, Mar 28, 2006	18.45	18.56	17.90	18.02
3487	NYSE	CCK	Mon, Mar 27, 2006	19.00	19.01	18.66	18.69
3486	NYSE	CCK	Fri, Mar 24, 2006	19.06	19.36	18.95	18.95
3485	NYSE	CCK	Thu, Mar 23, 2006	19.10	19.23	19.04	19.17
3484	NYSE	CCK	Wed, Mar 22, 2006	18.88	19.10	18.73	19.10
3483	NYSE	CCK	Tue, Mar 21, 2006	18.95	19.09	18.72	18.87
3482	NYSE	CCK	Mon, Mar 20, 2006	18.92	19.11	18.77	18.96
3481	NYSE	CCK	Fri, Mar 17, 2006	19.06	19.06	18.85	18.89
3480	NYSE	CCK	Thu, Mar 16, 2006	18.83	19.10	18.83	18.96
3479	NYSE	CCK	Wed, Mar 15, 2006	18.64	18.99	18.64	18.81
3478	NYSE	CCK	Tue, Mar 14, 2006	18.43	18.70	18.27	18.58
3477	NYSE	CCK	Mon, Mar 13, 2006	18.70	18.71	18.44	18.48
3476	NYSE	CCK	Fri, Mar 10, 2006	18.72	18.95	18.63	18.74
3475	NYSE	CCK	Thu, Mar 9, 2006	18.75	19.16	18.64	18.75
3474	NYSE	CCK	Wed, Mar 8, 2006	18.90	18.96	18.71	18.75
3473	NYSE	CCK	Tue, Mar 7, 2006	18.96	19.04	18.74	18.97
3472	NYSE	CCK	Mon, Mar 6, 2006	19.39	19.42	19.02	19.04
3471	NYSE	CCK	Fri, Mar 3, 2006	19.28	19.49	19.23	19.39
3470	NYSE	CCK	Thu, Mar 2, 2006	18.97	19.30	18.87	19.28
3469	NYSE	CCK	Wed, Mar 1, 2006	18.31	18.68	18.30	18.46
3468	NYSE	CCK	Tue, Feb 28, 2006	18.13	18.37	17.99	18.30
3467	NYSE	CCK	Mon, Feb 27, 2006	18.50	18.58	18.24	18.26
3466	NYSE	CCK	Fri, Feb 24, 2006	18.69	18.81	18.48	18.64
3465	NYSE	CCK	Thu, Feb 23, 2006	18.52	18.78	18.37	18.71
3464	NYSE	CCK	Wed, Feb 22, 2006	18.28	18.60	18.25	18.57
3463	NYSE	CCK	Tue, Feb 21, 2006	18.53	18.54	18.15	18.32
3462	NYSE	CCK	Fri, Feb 17, 2006	18.50	18.76	18.42	18.60
3461	NYSE	CCK	Thu, Feb 16, 2006	18.26	18.43	18.23	18.41
3460	NYSE	CCK	Wed, Feb 15, 2006	17.32	18.47	17.14	18.26
3459	NYSE	CCK	Tue, Feb 14, 2006	17.45	17.62	17.14	17.51
3458	NYSE	CCK	Mon, Feb 13, 2006	17.73	17.73	17.30	17.50
3457	NYSE	CCK	Fri, Feb 10, 2006	17.77	17.81	17.37	17.73
3456	NYSE	CCK	Thu, Feb 9, 2006	17.88	18.09	17.73	17.83
3455	NYSE	CCK	Wed, Feb 8, 2006	17.49	17.93	17.35	17.91
3454	NYSE	CCK	Tue, Feb 7, 2006	17.77	17.77	17.30	17.49
3453	NYSE	CCK	Mon, Feb 6, 2006	17.91	18.08	17.69	17.77
3452	NYSE	CCK	Fri, Feb 3, 2006	18.45	18.49	17.61	18.24
3451	NYSE	CCK	Thu, Feb 2, 2006	19.04	19.55	18.46	18.55
3450	NYSE	CCK	Wed, Feb 1, 2006	18.91	19.19	18.78	19.04
3449	NYSE	CCK	Tue, Jan 31, 2006	19.16	19.23	18.67	18.71
3448	NYSE	CCK	Mon, Jan 30, 2006	18.65	19.32	17.85	19.19
3447	NYSE	CCK	Fri, Jan 27, 2006	18.75	18.88	18.31	18.50
3446	NYSE	CCK	Thu, Jan 26, 2006	19.22	19.29	18.81	18.81
3445	NYSE	CCK	Wed, Jan 25, 2006	18.72	19.41	18.70	19.31
3444	NYSE	CCK	Tue, Jan 24, 2006	18.68	18.80	18.52	18.68
3443	NYSE	CCK	Mon, Jan 23, 2006	18.76	18.98	18.66	18.68
3442	NYSE	CCK	Fri, Jan 20, 2006	18.59	18.76	18.43	18.63
3441	NYSE	CCK	Thu, Jan 19, 2006	18.74	18.90	18.68	18.69
3440	NYSE	CCK	Wed, Jan 18, 2006	18.63	18.87	18.61	18.73
3439	NYSE	CCK	Tue, Jan 17, 2006	19.00	19.17	18.82	18.96
3438	NYSE	CCK	Fri, Jan 13, 2006	20.11	20.11	19.25	19.28
3437	NYSE	CCK	Thu, Jan 12, 2006	19.55	19.62	19.29	19.35
3436	NYSE	CCK	Wed, Jan 11, 2006	19.55	19.66	19.46	19.48
3435	NYSE	CCK	Tue, Jan 10, 2006	19.50	19.66	19.21	19.55
3434	NYSE	CCK	Mon, Jan 9, 2006	19.50	19.68	19.32	19.62
3433	NYSE	CCK	Fri, Jan 6, 2006	19.50	19.69	19.46	19.58
3432	NYSE	CCK	Thu, Jan 5, 2006	19.60	19.83	19.42	19.58
3431	NYSE	CCK	Wed, Jan 4, 2006	19.10	19.84	19.07	19.70
3430	NYSE	CCK	Tue, Jan 3, 2006	19.50	19.94	19.50	19.79
3429	NYSE	CCK	Fri, Dec 30, 2005	19.47	19.53	19.28	19.53
3428	NYSE	CCK	Thu, Dec 29, 2005	19.63	19.65	19.46	19.47
3427	NYSE	CCK	Wed, Dec 28, 2005	19.60	19.74	19.44	19.62
3426	NYSE	CCK	Tue, Dec 27, 2005	19.85	19.86	19.45	19.59
3425	NYSE	CCK	Fri, Dec 23, 2005	19.86	19.95	19.80	19.86
3424	NYSE	CCK	Thu, Dec 22, 2005	19.86	19.93	19.65	19.88
3423	NYSE	CCK	Wed, Dec 21, 2005	19.75	19.95	19.70	19.86
3422	NYSE	CCK	Tue, Dec 20, 2005	19.65	19.74	19.42	19.65
3421	NYSE	CCK	Mon, Dec 19, 2005	19.86	19.99	19.24	19.39
3420	NYSE	CCK	Fri, Dec 16, 2005	20.00	20.00	19.67	19.71
3419	NYSE	CCK	Thu, Dec 15, 2005	20.24	20.24	19.84	19.99
3418	NYSE	CCK	Wed, Dec 14, 2005	20.29	20.35	20.08	20.18
3417	NYSE	CCK	Tue, Dec 13, 2005	20.20	20.39	20.15	20.26
3416	NYSE	CCK	Mon, Dec 12, 2005	20.22	20.45	19.99	20.15
3415	NYSE	CCK	Fri, Dec 9, 2005	19.86	20.40	19.85	20.19
3414	NYSE	CCK	Thu, Dec 8, 2005	19.42	19.98	19.42	19.80
3413	NYSE	CCK	Wed, Dec 7, 2005	19.50	19.90	19.37	19.44
3412	NYSE	CCK	Tue, Dec 6, 2005	19.01	19.61	19.01	19.50
3411	NYSE	CCK	Mon, Dec 5, 2005	19.11	19.40	18.98	18.98
3410	NYSE	CCK	Fri, Dec 2, 2005	18.84	19.26	18.74	19.14
3409	NYSE	CCK	Thu, Dec 1, 2005	18.74	19.06	18.69	18.82
3408	NYSE	CCK	Wed, Nov 30, 2005	18.37	18.65	18.35	18.54
3407	NYSE	CCK	Tue, Nov 29, 2005	18.20	18.64	18.20	18.47
3406	NYSE	CCK	Mon, Nov 28, 2005	18.39	18.45	18.02	18.20
3405	NYSE	CCK	Fri, Nov 25, 2005	18.50	18.63	18.31	18.44
3404	NYSE	CCK	Wed, Nov 23, 2005	18.64	18.64	18.24	18.56
3403	NYSE	CCK	Tue, Nov 22, 2005	18.46	18.77	18.37	18.57
3402	NYSE	CCK	Mon, Nov 21, 2005	18.49	18.49	17.88	18.41
3401	NYSE	CCK	Fri, Nov 18, 2005	18.49	18.80	18.32	18.49
3400	NYSE	CCK	Thu, Nov 17, 2005	18.35	18.59	18.03	18.58
3399	NYSE	CCK	Wed, Nov 16, 2005	18.33	18.34	17.85	18.32
3398	NYSE	CCK	Tue, Nov 15, 2005	17.24	17.99	17.13	17.90
3397	NYSE	CCK	Mon, Nov 14, 2005	17.28	17.46	17.09	17.23
3396	NYSE	CCK	Fri, Nov 11, 2005	17.00	17.54	17.00	17.35
3395	NYSE	CCK	Thu, Nov 10, 2005	16.97	17.22	16.61	17.09
3394	NYSE	CCK	Wed, Nov 9, 2005	16.56	16.98	16.46	16.92
3393	NYSE	CCK	Tue, Nov 8, 2005	16.10	16.54	15.97	16.41
3392	NYSE	CCK	Mon, Nov 7, 2005	16.23	16.30	16.07	16.25
3391	NYSE	CCK	Fri, Nov 4, 2005	16.34	16.35	16.18	16.29
3390	NYSE	CCK	Thu, Nov 3, 2005	16.40	16.40	16.16	16.30
3389	NYSE	CCK	Wed, Nov 2, 2005	16.23	16.36	16.08	16.29
3388	NYSE	CCK	Tue, Nov 1, 2005	16.23	16.42	16.15	16.35
3387	NYSE	CCK	Mon, Oct 31, 2005	16.00	16.30	16.00	16.22
3386	NYSE	CCK	Fri, Oct 28, 2005	15.79	15.96	15.73	15.94
3385	NYSE	CCK	Thu, Oct 27, 2005	16.05	16.06	15.70	15.80
3384	NYSE	CCK	Wed, Oct 26, 2005	16.13	16.30	15.96	16.08
3383	NYSE	CCK	Tue, Oct 25, 2005	16.27	16.50	16.09	16.22
3382	NYSE	CCK	Mon, Oct 24, 2005	16.31	16.49	16.25	16.35
3381	NYSE	CCK	Fri, Oct 21, 2005	16.23	16.40	15.95	16.31
3380	NYSE	CCK	Thu, Oct 20, 2005	16.40	16.64	16.00	16.07
3379	NYSE	CCK	Wed, Oct 19, 2005	16.05	16.40	15.69	16.37
3378	NYSE	CCK	Tue, Oct 18, 2005	15.95	16.66	15.86	16.04
3377	NYSE	CCK	Mon, Oct 17, 2005	15.91	16.14	15.84	16.00
3376	NYSE	CCK	Fri, Oct 14, 2005	16.15	16.15	15.76	15.94
3375	NYSE	CCK	Thu, Oct 13, 2005	15.91	15.94	15.71	15.80
3374	NYSE	CCK	Wed, Oct 12, 2005	16.17	16.23	15.34	15.90
3373	NYSE	CCK	Tue, Oct 11, 2005	15.63	16.25	15.63	16.18
3372	NYSE	CCK	Mon, Oct 10, 2005	15.62	15.78	15.50	15.63
3371	NYSE	CCK	Fri, Oct 7, 2005	15.60	15.84	15.54	15.68
3370	NYSE	CCK	Thu, Oct 6, 2005	15.47	15.89	15.33	15.61
3369	NYSE	CCK	Wed, Oct 5, 2005	15.75	15.85	15.35	15.41
3368	NYSE	CCK	Tue, Oct 4, 2005	15.99	16.05	15.70	15.75
3367	NYSE	CCK	Mon, Oct 3, 2005	15.84	16.10	15.73	15.99
3366	NYSE	CCK	Fri, Sep 30, 2005	15.62	16.04	15.61	15.94
3365	NYSE	CCK	Thu, Sep 29, 2005	15.55	15.71	15.52	15.67
3364	NYSE	CCK	Wed, Sep 28, 2005	15.56	15.87	15.50	15.68
3363	NYSE	CCK	Tue, Sep 27, 2005	15.38	15.57	15.20	15.50
3362	NYSE	CCK	Mon, Sep 26, 2005	15.40	15.52	15.13	15.35
3361	NYSE	CCK	Fri, Sep 23, 2005	15.37	15.60	15.25	15.47
3360	NYSE	CCK	Thu, Sep 22, 2005	15.60	15.66	15.13	15.39
3359	NYSE	CCK	Wed, Sep 21, 2005	16.00	16.09	15.62	15.64
3358	NYSE	CCK	Tue, Sep 20, 2005	16.50	16.61	16.00	16.14
3357	NYSE	CCK	Mon, Sep 19, 2005	16.50	16.87	16.31	16.40
3356	NYSE	CCK	Fri, Sep 16, 2005	16.74	16.74	15.84	16.36
3355	NYSE	CCK	Thu, Sep 15, 2005	16.58	16.74	16.47	16.74
3354	NYSE	CCK	Wed, Sep 14, 2005	16.70	16.73	16.44	16.58
3353	NYSE	CCK	Tue, Sep 13, 2005	16.86	16.90	16.70	16.73
3352	NYSE	CCK	Mon, Sep 12, 2005	17.00	17.12	16.85	16.90
3351	NYSE	CCK	Fri, Sep 9, 2005	17.04	17.15	16.98	17.08
3350	NYSE	CCK	Thu, Sep 8, 2005	17.07	17.16	16.98	17.00
3349	NYSE	CCK	Wed, Sep 7, 2005	16.96	17.27	16.95	17.12
3348	NYSE	CCK	Tue, Sep 6, 2005	16.98	17.18	16.94	17.08
3347	NYSE	CCK	Fri, Sep 2, 2005	16.84	16.84	16.65	16.82
3346	NYSE	CCK	Thu, Sep 1, 2005	16.86	17.00	16.65	16.88
3345	NYSE	CCK	Wed, Aug 31, 2005	16.80	16.96	16.78	16.89
3344	NYSE	CCK	Tue, Aug 30, 2005	16.93	17.00	16.64	16.80
3343	NYSE	CCK	Mon, Aug 29, 2005	16.52	16.83	16.48	16.83
3342	NYSE	CCK	Fri, Aug 26, 2005	16.47	16.71	16.44	16.56
3341	NYSE	CCK	Thu, Aug 25, 2005	16.45	16.77	16.26	16.57
3340	NYSE	CCK	Wed, Aug 24, 2005	16.68	16.76	16.40	16.50
3339	NYSE	CCK	Tue, Aug 23, 2005	16.84	17.00	16.68	16.73
3338	NYSE	CCK	Mon, Aug 22, 2005	17.17	17.24	16.84	16.94
3337	NYSE	CCK	Fri, Aug 19, 2005	16.75	17.37	16.66	17.17
3336	NYSE	CCK	Thu, Aug 18, 2005	16.39	16.39	16.23	16.32
3335	NYSE	CCK	Wed, Aug 17, 2005	16.20	16.48	16.18	16.39
3334	NYSE	CCK	Tue, Aug 16, 2005	16.40	16.47	16.22	16.30
3333	NYSE	CCK	Mon, Aug 15, 2005	16.40	16.45	16.16	16.41
3332	NYSE	CCK	Fri, Aug 12, 2005	16.54	16.55	16.31	16.40
3331	NYSE	CCK	Thu, Aug 11, 2005	16.45	16.74	16.45	16.55
3330	NYSE	CCK	Wed, Aug 10, 2005	16.26	16.62	16.26	16.49
3329	NYSE	CCK	Tue, Aug 9, 2005	16.25	16.38	16.22	16.30
3328	NYSE	CCK	Mon, Aug 8, 2005	16.50	16.52	16.17	16.19
3327	NYSE	CCK	Fri, Aug 5, 2005	16.27	16.44	16.25	16.35
3326	NYSE	CCK	Thu, Aug 4, 2005	16.62	16.69	16.46	16.47
3325	NYSE	CCK	Wed, Aug 3, 2005	16.36	16.80	16.32	16.62
3324	NYSE	CCK	Tue, Aug 2, 2005	16.00	16.44	16.00	16.29
3323	NYSE	CCK	Mon, Aug 1, 2005	15.77	16.04	15.77	15.94
3322	NYSE	CCK	Fri, Jul 29, 2005	15.75	16.05	15.72	15.79
3321	NYSE	CCK	Thu, Jul 28, 2005	15.52	15.78	15.52	15.68
3320	NYSE	CCK	Wed, Jul 27, 2005	15.90	15.98	15.55	15.55
3319	NYSE	CCK	Tue, Jul 26, 2005	16.03	16.05	15.92	15.98
3318	NYSE	CCK	Mon, Jul 25, 2005	15.82	16.10	15.74	15.85
3317	NYSE	CCK	Fri, Jul 22, 2005	15.15	15.78	15.15	15.77
3316	NYSE	CCK	Thu, Jul 21, 2005	15.37	15.45	15.20	15.21
3315	NYSE	CCK	Wed, Jul 20, 2005	15.27	15.57	15.15	15.46
3314	NYSE	CCK	Tue, Jul 19, 2005	15.20	15.47	15.15	15.27
3313	NYSE	CCK	Mon, Jul 18, 2005	15.13	15.33	14.92	15.21
3312	NYSE	CCK	Fri, Jul 15, 2005	15.60	15.60	15.21	15.30
3311	NYSE	CCK	Thu, Jul 14, 2005	15.72	15.80	15.35	15.48
3310	NYSE	CCK	Wed, Jul 13, 2005	15.78	15.89	15.43	15.71
3309	NYSE	CCK	Tue, Jul 12, 2005	15.67	15.96	15.67	15.78
3308	NYSE	CCK	Mon, Jul 11, 2005	15.72	15.82	15.47	15.67
3307	NYSE	CCK	Fri, Jul 8, 2005	15.15	15.70	15.15	15.63
3306	NYSE	CCK	Thu, Jul 7, 2005	14.77	15.15	14.67	15.13
3305	NYSE	CCK	Wed, Jul 6, 2005	14.77	14.97	14.65	14.87
3304	NYSE	CCK	Tue, Jul 5, 2005	14.46	14.88	14.46	14.82
3303	NYSE	CCK	Fri, Jul 1, 2005	14.21	14.49	14.12	14.45
3302	NYSE	CCK	Thu, Jun 30, 2005	14.35	14.43	14.03	14.23
3301	NYSE	CCK	Wed, Jun 29, 2005	14.31	14.48	14.22	14.36
3300	NYSE	CCK	Tue, Jun 28, 2005	14.35	14.41	14.03	14.35
3299	NYSE	CCK	Mon, Jun 27, 2005	14.18	14.25	14.10	14.25
3298	NYSE	CCK	Fri, Jun 24, 2005	14.23	14.34	13.97	14.21
3297	NYSE	CCK	Thu, Jun 23, 2005	14.60	14.62	14.09	14.28
3296	NYSE	CCK	Wed, Jun 22, 2005	14.80	14.94	14.54	14.60
3295	NYSE	CCK	Tue, Jun 21, 2005	14.62	14.74	14.47	14.70
3294	NYSE	CCK	Mon, Jun 20, 2005	14.85	14.85	14.42	14.65
3293	NYSE	CCK	Fri, Jun 17, 2005	14.98	15.19	14.73	14.85
3292	NYSE	CCK	Thu, Jun 16, 2005	14.80	14.99	14.78	14.97
3291	NYSE	CCK	Wed, Jun 15, 2005	14.67	14.80	14.57	14.74
3290	NYSE	CCK	Tue, Jun 14, 2005	14.87	14.92	14.45	14.64
3289	NYSE	CCK	Mon, Jun 13, 2005	14.59	14.77	14.51	14.67
3288	NYSE	CCK	Fri, Jun 10, 2005	14.79	14.86	14.61	14.69
3287	NYSE	CCK	Thu, Jun 9, 2005	14.83	14.95	14.62	14.79
3286	NYSE	CCK	Wed, Jun 8, 2005	15.16	15.18	14.80	14.93
3285	NYSE	CCK	Tue, Jun 7, 2005	15.33	15.46	14.95	15.10
3284	NYSE	CCK	Mon, Jun 6, 2005	15.15	15.34	15.12	15.33
3283	NYSE	CCK	Fri, Jun 3, 2005	14.87	15.18	14.87	15.10
3282	NYSE	CCK	Thu, Jun 2, 2005	14.90	14.91	14.70	14.86
3281	NYSE	CCK	Wed, Jun 1, 2005	14.81	15.11	14.66	14.91
3280	NYSE	CCK	Tue, May 31, 2005	15.05	15.06	14.70	14.89
3279	NYSE	CCK	Fri, May 27, 2005	15.20	15.25	15.12	15.24
3278	NYSE	CCK	Thu, May 26, 2005	14.99	15.26	14.85	15.25
3277	NYSE	CCK	Wed, May 25, 2005	15.06	15.07	14.58	14.94
3276	NYSE	CCK	Tue, May 24, 2005	15.28	15.28	14.85	15.16
3275	NYSE	CCK	Mon, May 23, 2005	14.35	15.14	14.00	15.11
3274	NYSE	CCK	Fri, May 20, 2005	14.91	14.91	14.69	14.78
3273	NYSE	CCK	Thu, May 19, 2005	14.86	15.03	14.71	15.01
3272	NYSE	CCK	Wed, May 18, 2005	14.79	15.00	14.58	14.89
3271	NYSE	CCK	Tue, May 17, 2005	14.53	14.72	14.42	14.60
3270	NYSE	CCK	Mon, May 16, 2005	14.33	14.56	14.20	14.53
3269	NYSE	CCK	Fri, May 13, 2005	14.84	14.97	13.51	14.35
3268	NYSE	CCK	Thu, May 12, 2005	15.43	15.50	14.85	14.93
3267	NYSE	CCK	Wed, May 11, 2005	15.41	15.57	15.27	15.48
3266	NYSE	CCK	Tue, May 10, 2005	15.75	15.75	15.32	15.41
3265	NYSE	CCK	Mon, May 9, 2005	15.78	15.87	15.54	15.75
3264	NYSE	CCK	Fri, May 6, 2005	15.68	15.84	15.45	15.79
3263	NYSE	CCK	Thu, May 5, 2005	15.32	15.48	15.20	15.25
3262	NYSE	CCK	Wed, May 4, 2005	15.24	15.68	15.15	15.32
3261	NYSE	CCK	Tue, May 3, 2005	15.21	15.52	15.14	15.24
3260	NYSE	CCK	Mon, May 2, 2005	15.01	15.20	14.96	15.15
3259	NYSE	CCK	Fri, Apr 29, 2005	14.95	15.21	14.85	15.05
3258	NYSE	CCK	Thu, Apr 28, 2005	15.35	15.62	14.85	14.85
3257	NYSE	CCK	Wed, Apr 27, 2005	15.20	15.62	14.96	15.51
3256	NYSE	CCK	Tue, Apr 26, 2005	15.43	15.59	15.16	15.19
3255	NYSE	CCK	Mon, Apr 25, 2005	15.74	15.91	15.58	15.75
3254	NYSE	CCK	Fri, Apr 22, 2005	15.61	15.88	15.52	15.74
3253	NYSE	CCK	Thu, Apr 21, 2005	15.50	15.66	15.24	15.61
3252	NYSE	CCK	Wed, Apr 20, 2005	15.62	15.64	15.29	15.30
3251	NYSE	CCK	Tue, Apr 19, 2005	15.73	15.73	14.88	15.46
3250	NYSE	CCK	Mon, Apr 18, 2005	14.25	14.71	14.24	14.63
3249	NYSE	CCK	Fri, Apr 15, 2005	14.79	15.05	14.11	14.25
3248	NYSE	CCK	Thu, Apr 14, 2005	15.10	15.15	14.49	14.80
3247	NYSE	CCK	Wed, Apr 13, 2005	15.80	15.80	15.02	15.10
3246	NYSE	CCK	Tue, Apr 12, 2005	15.48	15.93	14.82	15.93
3245	NYSE	CCK	Mon, Apr 11, 2005	15.67	15.67	15.00	15.18
3244	NYSE	CCK	Fri, Apr 8, 2005	15.94	16.30	15.47	15.67
3243	NYSE	CCK	Thu, Apr 7, 2005	15.76	16.00	15.60	15.89
3242	NYSE	CCK	Wed, Apr 6, 2005	16.05	16.12	15.69	15.75
3241	NYSE	CCK	Tue, Apr 5, 2005	15.60	16.00	15.50	15.92
3240	NYSE	CCK	Mon, Apr 4, 2005	15.29	15.64	15.29	15.61
3239	NYSE	CCK	Fri, Apr 1, 2005	15.56	15.85	15.27	15.32
3238	NYSE	CCK	Thu, Mar 31, 2005	15.53	15.73	15.42	15.56
3237	NYSE	CCK	Wed, Mar 30, 2005	15.80	15.80	14.72	15.53
3236	NYSE	CCK	Tue, Mar 29, 2005	16.04	16.24	15.50	15.81
3235	NYSE	CCK	Mon, Mar 28, 2005	16.30	16.30	15.91	16.03
3234	NYSE	CCK	Thu, Mar 24, 2005	16.16	16.48	16.07	16.15
3233	NYSE	CCK	Wed, Mar 23, 2005	16.38	16.43	16.03	16.14
3232	NYSE	CCK	Tue, Mar 22, 2005	16.76	16.93	16.40	16.49
3231	NYSE	CCK	Mon, Mar 21, 2005	16.97	17.00	16.60	16.76
3230	NYSE	CCK	Fri, Mar 18, 2005	16.99	17.03	16.80	16.93
3229	NYSE	CCK	Thu, Mar 17, 2005	16.58	16.99	16.50	16.98
3228	NYSE	CCK	Wed, Mar 16, 2005	16.75	16.83	16.58	16.58
3227	NYSE	CCK	Tue, Mar 15, 2005	16.94	17.00	16.81	16.85
3226	NYSE	CCK	Mon, Mar 14, 2005	16.83	16.90	16.73	16.87
3225	NYSE	CCK	Fri, Mar 11, 2005	16.55	16.90	16.55	16.84
3224	NYSE	CCK	Thu, Mar 10, 2005	16.97	16.98	16.49	16.49
3223	NYSE	CCK	Wed, Mar 9, 2005	16.90	17.14	16.87	16.99
3222	NYSE	CCK	Tue, Mar 8, 2005	17.07	17.21	16.97	17.00
3221	NYSE	CCK	Mon, Mar 7, 2005	17.01	17.24	16.91	17.07
3220	NYSE	CCK	Fri, Mar 4, 2005	16.89	17.06	16.81	17.02
3219	NYSE	CCK	Thu, Mar 3, 2005	16.87	17.00	16.70	16.79
3218	NYSE	CCK	Wed, Mar 2, 2005	16.10	16.96	15.88	16.65
3217	NYSE	CCK	Tue, Mar 1, 2005	16.55	16.65	16.04	16.09
3216	NYSE	CCK	Mon, Feb 28, 2005	16.15	16.68	16.09	16.45
3215	NYSE	CCK	Fri, Feb 25, 2005	15.65	16.25	15.60	16.15
3214	NYSE	CCK	Thu, Feb 24, 2005	15.50	15.71	15.14	15.70
3213	NYSE	CCK	Wed, Feb 23, 2005	15.48	15.64	15.33	15.52
3212	NYSE	CCK	Tue, Feb 22, 2005	15.73	15.79	15.31	15.43
3211	NYSE	CCK	Fri, Feb 18, 2005	15.91	15.94	15.65	15.83
3210	NYSE	CCK	Thu, Feb 17, 2005	16.30	16.31	15.64	15.90
3209	NYSE	CCK	Wed, Feb 16, 2005	15.65	16.20	15.44	16.05
3208	NYSE	CCK	Tue, Feb 15, 2005	15.42	15.80	15.38	15.80
3207	NYSE	CCK	Mon, Feb 14, 2005	14.90	15.50	14.90	15.47
3206	NYSE	CCK	Fri, Feb 11, 2005	14.28	15.00	14.18	14.80
3205	NYSE	CCK	Thu, Feb 10, 2005	14.26	14.37	14.01	14.28
3204	NYSE	CCK	Wed, Feb 9, 2005	14.40	14.50	14.16	14.20
3203	NYSE	CCK	Tue, Feb 8, 2005	14.45	14.50	14.27	14.40
3202	NYSE	CCK	Mon, Feb 7, 2005	14.49	14.53	14.29	14.46
3201	NYSE	CCK	Fri, Feb 4, 2005	14.31	14.50	14.14	14.46
3200	NYSE	CCK	Thu, Feb 3, 2005	13.84	14.35	13.60	14.35
3199	NYSE	CCK	Wed, Feb 2, 2005	13.94	14.01	13.72	13.84
3198	NYSE	CCK	Tue, Feb 1, 2005	13.50	13.96	13.33	13.73
3197	NYSE	CCK	Mon, Jan 31, 2005	13.24	13.61	13.22	13.49
3196	NYSE	CCK	Fri, Jan 28, 2005	13.34	13.40	13.02	13.14
3195	NYSE	CCK	Thu, Jan 27, 2005	12.89	13.33	12.75	13.30
3194	NYSE	CCK	Wed, Jan 26, 2005	12.80	12.88	12.62	12.87
3193	NYSE	CCK	Tue, Jan 25, 2005	12.50	12.80	12.42	12.70
3192	NYSE	CCK	Mon, Jan 24, 2005	12.71	12.78	12.28	12.42
3191	NYSE	CCK	Fri, Jan 21, 2005	12.69	12.90	12.63	12.72
3190	NYSE	CCK	Thu, Jan 20, 2005	12.81	12.82	12.54	12.65
3189	NYSE	CCK	Wed, Jan 19, 2005	13.03	13.17	12.82	12.88
3188	NYSE	CCK	Tue, Jan 18, 2005	12.90	13.14	12.76	13.03
3187	NYSE	CCK	Fri, Jan 14, 2005	12.90	13.03	12.88	12.95
3186	NYSE	CCK	Thu, Jan 13, 2005	12.98	13.00	12.85	12.90
3185	NYSE	CCK	Wed, Jan 12, 2005	13.06	13.13	12.85	12.97
3184	NYSE	CCK	Tue, Jan 11, 2005	13.10	13.29	12.91	13.10
3183	NYSE	CCK	Mon, Jan 10, 2005	12.77	13.23	12.77	13.08
3182	NYSE	CCK	Fri, Jan 7, 2005	13.27	13.42	12.83	12.86
3181	NYSE	CCK	Thu, Jan 6, 2005	13.16	13.29	12.93	13.05
3180	NYSE	CCK	Wed, Jan 5, 2005	13.35	13.57	12.96	13.15
3179	NYSE	CCK	Tue, Jan 4, 2005	13.99	14.05	13.44	13.45
3178	NYSE	CCK	Mon, Jan 3, 2005	13.64	14.04	13.64	13.93
3177	NYSE	CCK	Fri, Dec 31, 2004	13.72	13.78	13.66	13.74
3176	NYSE	CCK	Thu, Dec 30, 2004	13.75	13.85	13.73	13.80
3175	NYSE	CCK	Wed, Dec 29, 2004	13.84	13.90	13.72	13.89
3174	NYSE	CCK	Tue, Dec 28, 2004	13.69	13.97	13.69	13.94
3173	NYSE	CCK	Mon, Dec 27, 2004	13.96	13.99	13.67	13.76
3172	NYSE	CCK	Thu, Dec 23, 2004	13.93	14.08	13.80	13.95
3171	NYSE	CCK	Wed, Dec 22, 2004	14.20	14.20	13.80	13.83
3170	NYSE	CCK	Tue, Dec 21, 2004	13.47	14.04	13.47	14.02
3169	NYSE	CCK	Mon, Dec 20, 2004	13.67	13.71	13.36	13.40
3168	NYSE	CCK	Fri, Dec 17, 2004	13.37	13.75	13.37	13.69
3167	NYSE	CCK	Thu, Dec 16, 2004	13.45	13.68	13.27	13.34
3166	NYSE	CCK	Wed, Dec 15, 2004	13.24	13.63	13.15	13.63
3165	NYSE	CCK	Tue, Dec 14, 2004	13.42	13.47	13.10	13.22
3164	NYSE	CCK	Mon, Dec 13, 2004	13.32	13.49	13.27	13.42
3163	NYSE	CCK	Fri, Dec 10, 2004	13.04	13.39	13.02	13.22
3162	NYSE	CCK	Thu, Dec 9, 2004	13.01	13.24	13.00	13.14
3161	NYSE	CCK	Wed, Dec 8, 2004	12.81	13.20	12.70	13.20
3160	NYSE	CCK	Tue, Dec 7, 2004	13.03	13.32	12.73	12.78
3159	NYSE	CCK	Mon, Dec 6, 2004	13.16	13.25	12.87	12.99
3158	NYSE	CCK	Fri, Dec 3, 2004	13.11	13.39	13.01	13.22
3157	NYSE	CCK	Thu, Dec 2, 2004	13.02	13.19	12.90	13.11
3156	NYSE	CCK	Wed, Dec 1, 2004	12.95	13.18	12.90	13.12
3155	NYSE	CCK	Tue, Nov 30, 2004	12.66	12.85	12.53	12.80
3154	NYSE	CCK	Mon, Nov 29, 2004	12.63	12.66	12.13	12.66
3153	NYSE	CCK	Fri, Nov 26, 2004	12.38	12.62	12.38	12.54
3152	NYSE	CCK	Wed, Nov 24, 2004	12.05	12.42	11.96	12.40
3151	NYSE	CCK	Tue, Nov 23, 2004	12.13	12.13	11.81	11.90
3150	NYSE	CCK	Mon, Nov 22, 2004	11.85	12.22	11.81	12.05
3149	NYSE	CCK	Fri, Nov 19, 2004	11.90	12.05	11.81	11.88
3148	NYSE	CCK	Thu, Nov 18, 2004	12.27	12.27	11.89	12.00
3147	NYSE	CCK	Wed, Nov 17, 2004	11.96	12.49	11.96	12.17
3146	NYSE	CCK	Tue, Nov 16, 2004	11.97	12.15	11.87	11.88
3145	NYSE	CCK	Mon, Nov 15, 2004	12.40	12.50	12.15	12.15
3144	NYSE	CCK	Fri, Nov 12, 2004	12.45	12.57	12.38	12.50
3143	NYSE	CCK	Thu, Nov 11, 2004	12.65	12.75	12.37	12.49
3142	NYSE	CCK	Wed, Nov 10, 2004	12.62	12.79	12.57	12.68
3141	NYSE	CCK	Tue, Nov 9, 2004	12.50	12.70	12.37	12.60
3140	NYSE	CCK	Mon, Nov 8, 2004	12.40	12.55	12.32	12.39
3139	NYSE	CCK	Fri, Nov 5, 2004	12.68	12.85	12.57	12.67
3138	NYSE	CCK	Thu, Nov 4, 2004	12.36	12.71	12.08	12.68
3137	NYSE	CCK	Wed, Nov 3, 2004	12.00	12.41	11.75	12.38
3136	NYSE	CCK	Tue, Nov 2, 2004	11.25	11.57	11.20	11.45
3135	NYSE	CCK	Mon, Nov 1, 2004	11.25	11.40	11.18	11.20
3134	NYSE	CCK	Fri, Oct 29, 2004	11.19	11.51	11.19	11.35
3133	NYSE	CCK	Thu, Oct 28, 2004	11.12	11.29	11.01	11.17
3132	NYSE	CCK	Wed, Oct 27, 2004	11.03	11.17	11.00	11.12
3131	NYSE	CCK	Tue, Oct 26, 2004	10.87	11.05	10.74	11.00
3130	NYSE	CCK	Mon, Oct 25, 2004	10.65	10.90	10.65	10.80
3129	NYSE	CCK	Fri, Oct 22, 2004	11.00	11.28	10.66	10.80
3128	NYSE	CCK	Thu, Oct 21, 2004	10.80	11.10	10.75	11.00
3127	NYSE	CCK	Wed, Oct 20, 2004	10.60	10.88	10.58	10.77
3126	NYSE	CCK	Tue, Oct 19, 2004	10.96	10.99	10.66	10.70
3125	NYSE	CCK	Mon, Oct 18, 2004	10.85	11.15	10.75	10.95
3124	NYSE	CCK	Fri, Oct 15, 2004	10.82	11.10	10.70	10.85
3123	NYSE	CCK	Thu, Oct 14, 2004	10.10	10.95	10.10	10.80
3122	NYSE	CCK	Wed, Oct 13, 2004	10.13	10.15	9.77	9.98
3121	NYSE	CCK	Tue, Oct 12, 2004	10.11	10.22	10.06	10.11
3120	NYSE	CCK	Mon, Oct 11, 2004	10.26	10.26	10.09	10.20
3119	NYSE	CCK	Fri, Oct 8, 2004	10.37	10.48	10.24	10.24
3118	NYSE	CCK	Thu, Oct 7, 2004	10.50	10.56	10.40	10.41
3117	NYSE	CCK	Wed, Oct 6, 2004	10.20	10.52	10.20	10.48
3116	NYSE	CCK	Tue, Oct 5, 2004	10.39	10.40	10.20	10.27
3115	NYSE	CCK	Mon, Oct 4, 2004	10.35	10.48	10.35	10.40
3114	NYSE	CCK	Fri, Oct 1, 2004	10.30	10.37	10.18	10.32
3113	NYSE	CCK	Thu, Sep 30, 2004	10.15	10.35	10.10	10.31
3112	NYSE	CCK	Wed, Sep 29, 2004	10.13	10.27	10.07	10.26
3111	NYSE	CCK	Tue, Sep 28, 2004	9.70	10.15	9.70	10.05
3110	NYSE	CCK	Mon, Sep 27, 2004	9.86	9.86	9.66	9.75
3109	NYSE	CCK	Fri, Sep 24, 2004	9.82	9.94	9.79	9.86
3108	NYSE	CCK	Thu, Sep 23, 2004	9.75	9.84	9.69	9.75
3107	NYSE	CCK	Wed, Sep 22, 2004	9.95	9.95	9.68	9.72
3106	NYSE	CCK	Tue, Sep 21, 2004	10.00	10.06	9.95	9.99
3105	NYSE	CCK	Mon, Sep 20, 2004	9.98	10.08	9.85	9.99
3104	NYSE	CCK	Fri, Sep 17, 2004	10.40	10.40	9.91	10.01
3103	NYSE	CCK	Thu, Sep 16, 2004	10.38	10.53	10.30	10.38
3102	NYSE	CCK	Wed, Sep 15, 2004	10.31	10.67	10.15	10.40
3101	NYSE	CCK	Tue, Sep 14, 2004	10.44	10.45	10.29	10.37
3100	NYSE	CCK	Mon, Sep 13, 2004	10.44	10.45	10.27	10.35
3099	NYSE	CCK	Fri, Sep 10, 2004	10.50	10.51	10.32	10.46
3098	NYSE	CCK	Thu, Sep 9, 2004	10.35	10.46	10.16	10.37
3097	NYSE	CCK	Wed, Sep 8, 2004	10.39	10.40	10.15	10.15
3096	NYSE	CCK	Tue, Sep 7, 2004	10.29	10.35	10.17	10.29
3095	NYSE	CCK	Fri, Sep 3, 2004	10.10	10.20	10.00	10.11
3094	NYSE	CCK	Thu, Sep 2, 2004	9.79	10.05	9.77	10.02
3093	NYSE	CCK	Wed, Sep 1, 2004	9.55	9.82	9.52	9.82
3092	NYSE	CCK	Tue, Aug 31, 2004	9.58	9.77	9.49	9.70
3091	NYSE	CCK	Mon, Aug 30, 2004	9.75	9.80	9.54	9.62
3090	NYSE	CCK	Fri, Aug 27, 2004	9.68	9.83	9.64	9.78
3089	NYSE	CCK	Thu, Aug 26, 2004	9.75	9.93	9.60	9.64
3088	NYSE	CCK	Wed, Aug 25, 2004	9.60	9.90	9.51	9.85
3087	NYSE	CCK	Tue, Aug 24, 2004	9.71	9.78	9.57	9.64
3086	NYSE	CCK	Mon, Aug 23, 2004	9.90	9.91	9.53	9.61
3085	NYSE	CCK	Fri, Aug 20, 2004	9.73	9.96	9.73	9.86
3084	NYSE	CCK	Thu, Aug 19, 2004	9.73	9.93	9.62	9.67
3083	NYSE	CCK	Wed, Aug 18, 2004	9.60	9.82	9.60	9.81
3082	NYSE	CCK	Tue, Aug 17, 2004	9.67	9.79	9.50	9.62
3081	NYSE	CCK	Mon, Aug 16, 2004	9.43	9.68	9.39	9.67
3080	NYSE	CCK	Fri, Aug 13, 2004	9.46	9.68	9.36	9.44
3079	NYSE	CCK	Thu, Aug 12, 2004	9.44	9.47	9.21	9.36
3078	NYSE	CCK	Wed, Aug 11, 2004	9.55	9.55	9.31	9.54
3077	NYSE	CCK	Tue, Aug 10, 2004	9.48	9.72	9.45	9.65
3076	NYSE	CCK	Mon, Aug 9, 2004	9.45	9.55	9.36	9.49
3075	NYSE	CCK	Fri, Aug 6, 2004	9.52	9.60	9.41	9.47
3074	NYSE	CCK	Thu, Aug 5, 2004	9.95	9.98	9.65	9.68
3073	NYSE	CCK	Wed, Aug 4, 2004	9.95	10.05	9.78	9.98
3072	NYSE	CCK	Tue, Aug 3, 2004	10.08	10.18	9.93	10.00
3071	NYSE	CCK	Mon, Aug 2, 2004	10.04	10.12	9.91	10.08
3070	NYSE	CCK	Fri, Jul 30, 2004	10.16	10.23	10.08	10.14
3069	NYSE	CCK	Thu, Jul 29, 2004	10.10	10.25	10.01	10.20
3068	NYSE	CCK	Wed, Jul 28, 2004	9.98	10.25	9.80	10.05
3067	NYSE	CCK	Tue, Jul 27, 2004	9.75	10.00	9.70	10.00
3066	NYSE	CCK	Mon, Jul 26, 2004	9.90	10.03	9.62	9.73
3065	NYSE	CCK	Fri, Jul 23, 2004	9.97	10.12	9.82	9.90
3064	NYSE	CCK	Thu, Jul 22, 2004	9.93	10.10	9.75	10.01
3063	NYSE	CCK	Wed, Jul 21, 2004	10.44	10.45	9.85	9.93
3062	NYSE	CCK	Tue, Jul 20, 2004	10.25	10.40	10.14	10.38
3061	NYSE	CCK	Mon, Jul 19, 2004	10.32	10.42	10.13	10.20
3060	NYSE	CCK	Fri, Jul 16, 2004	10.31	10.46	10.19	10.22
3059	NYSE	CCK	Thu, Jul 15, 2004	10.25	10.25	10.01	10.20
3058	NYSE	CCK	Wed, Jul 14, 2004	9.90	10.14	9.87	10.05
3057	NYSE	CCK	Tue, Jul 13, 2004	9.96	9.99	9.79	9.92
3056	NYSE	CCK	Mon, Jul 12, 2004	9.63	9.95	9.63	9.92
3055	NYSE	CCK	Fri, Jul 9, 2004	9.61	9.73	9.44	9.63
3054	NYSE	CCK	Thu, Jul 8, 2004	9.43	9.85	9.43	9.63
3053	NYSE	CCK	Wed, Jul 7, 2004	9.56	9.82	9.50	9.53
3052	NYSE	CCK	Tue, Jul 6, 2004	9.62	9.80	9.54	9.55
3051	NYSE	CCK	Fri, Jul 2, 2004	9.81	9.90	9.60	9.81
3050	NYSE	CCK	Thu, Jul 1, 2004	10.05	10.16	9.73	9.90
3049	NYSE	CCK	Wed, Jun 30, 2004	10.05	10.20	9.90	9.97
3048	NYSE	CCK	Tue, Jun 29, 2004	9.93	10.22	9.93	10.05
3047	NYSE	CCK	Mon, Jun 28, 2004	10.05	10.20	9.80	9.92
3046	NYSE	CCK	Fri, Jun 25, 2004	9.95	10.60	9.90	10.02
3045	NYSE	CCK	Thu, Jun 24, 2004	9.70	9.95	9.64	9.85
3044	NYSE	CCK	Wed, Jun 23, 2004	9.60	9.92	9.47	9.83
3043	NYSE	CCK	Tue, Jun 22, 2004	9.65	9.69	9.45	9.66
3042	NYSE	CCK	Mon, Jun 21, 2004	9.70	9.85	9.35	9.68
3041	NYSE	CCK	Fri, Jun 18, 2004	9.50	9.83	9.50	9.70
3040	NYSE	CCK	Thu, Jun 17, 2004	9.46	9.50	9.30	9.50
3039	NYSE	CCK	Wed, Jun 16, 2004	9.48	9.50	9.30	9.46
3038	NYSE	CCK	Tue, Jun 15, 2004	9.27	9.44	9.27	9.44
3037	NYSE	CCK	Mon, Jun 14, 2004	9.35	9.35	9.10	9.25
3036	NYSE	CCK	Thu, Jun 10, 2004	9.30	9.73	9.25	9.40
3035	NYSE	CCK	Wed, Jun 9, 2004	9.30	9.32	9.17	9.24
3034	NYSE	CCK	Tue, Jun 8, 2004	9.30	9.35	9.17	9.30
3033	NYSE	CCK	Mon, Jun 7, 2004	9.29	9.40	9.20	9.33
3032	NYSE	CCK	Fri, Jun 4, 2004	9.17	9.25	9.06	9.12
3031	NYSE	CCK	Thu, Jun 3, 2004	8.97	9.23	8.88	9.02
3030	NYSE	CCK	Wed, Jun 2, 2004	8.76	9.00	8.71	9.00
3029	NYSE	CCK	Tue, Jun 1, 2004	8.93	8.95	8.73	8.78
3028	NYSE	CCK	Fri, May 28, 2004	8.85	8.95	8.84	8.93
3027	NYSE	CCK	Thu, May 27, 2004	8.81	8.95	8.80	8.82
3026	NYSE	CCK	Wed, May 26, 2004	8.99	9.00	8.71	8.82
3025	NYSE	CCK	Tue, May 25, 2004	8.60	9.02	8.60	9.01
3024	NYSE	CCK	Mon, May 24, 2004	8.87	9.00	8.58	8.67
3023	NYSE	CCK	Fri, May 21, 2004	8.63	8.85	8.55	8.82
3022	NYSE	CCK	Thu, May 20, 2004	8.45	8.66	8.41	8.63
3021	NYSE	CCK	Wed, May 19, 2004	8.56	8.78	8.40	8.43
3020	NYSE	CCK	Tue, May 18, 2004	8.41	8.60	8.35	8.51
3019	NYSE	CCK	Mon, May 17, 2004	8.40	8.48	8.22	8.40
3018	NYSE	CCK	Fri, May 14, 2004	8.35	8.62	8.35	8.51
3017	NYSE	CCK	Thu, May 13, 2004	8.71	8.71	8.55	8.60
3016	NYSE	CCK	Wed, May 12, 2004	8.35	8.80	8.26	8.70
3015	NYSE	CCK	Tue, May 11, 2004	8.30	8.36	8.20	8.31
3014	NYSE	CCK	Mon, May 10, 2004	8.40	8.40	7.85	8.13
3013	NYSE	CCK	Fri, May 7, 2004	8.64	8.75	8.20	8.20
3012	NYSE	CCK	Thu, May 6, 2004	8.75	8.85	8.60	8.74
3011	NYSE	CCK	Wed, May 5, 2004	9.00	9.00	8.85	8.92
3010	NYSE	CCK	Tue, May 4, 2004	8.80	9.14	8.68	8.98
3009	NYSE	CCK	Mon, May 3, 2004	8.56	8.84	8.46	8.70
3008	NYSE	CCK	Fri, Apr 30, 2004	8.87	8.98	8.43	8.44
3007	NYSE	CCK	Thu, Apr 29, 2004	8.95	9.02	8.75	8.87
3006	NYSE	CCK	Wed, Apr 28, 2004	9.30	9.30	8.95	9.01
3005	NYSE	CCK	Tue, Apr 27, 2004	9.45	9.50	9.31	9.35
3004	NYSE	CCK	Mon, Apr 26, 2004	9.40	9.67	9.35	9.41
3003	NYSE	CCK	Fri, Apr 23, 2004	9.45	9.49	9.27	9.42
3002	NYSE	CCK	Thu, Apr 22, 2004	9.19	9.65	9.19	9.45
3001	NYSE	CCK	Wed, Apr 21, 2004	9.29	9.29	8.97	9.14
3000	NYSE	CCK	Tue, Apr 20, 2004	9.49	9.56	9.22	9.29
2999	NYSE	CCK	Mon, Apr 19, 2004	9.25	9.61	9.22	9.48
2998	NYSE	CCK	Fri, Apr 16, 2004	9.25	9.50	9.15	9.50
2997	NYSE	CCK	Thu, Apr 15, 2004	8.90	9.37	8.90	9.25
2996	NYSE	CCK	Wed, Apr 14, 2004	8.67	8.95	8.63	8.80
2995	NYSE	CCK	Tue, Apr 13, 2004	9.28	9.28	8.83	8.87
2994	NYSE	CCK	Mon, Apr 12, 2004	9.31	9.46	9.25	9.25
2993	NYSE	CCK	Thu, Apr 8, 2004	9.45	9.54	9.23	9.28
2992	NYSE	CCK	Wed, Apr 7, 2004	9.59	9.59	9.25	9.35
2991	NYSE	CCK	Tue, Apr 6, 2004	9.52	9.63	9.42	9.59
2990	NYSE	CCK	Mon, Apr 5, 2004	9.80	9.84	9.50	9.54
2989	NYSE	CCK	Fri, Apr 2, 2004	9.90	9.93	9.77	9.83
2988	NYSE	CCK	Thu, Apr 1, 2004	9.35	9.65	9.28	9.65
2987	NYSE	CCK	Wed, Mar 31, 2004	9.36	9.45	9.27	9.32
2986	NYSE	CCK	Tue, Mar 30, 2004	9.30	9.47	9.25	9.36
2985	NYSE	CCK	Mon, Mar 29, 2004	9.02	9.36	8.94	9.30
2984	NYSE	CCK	Fri, Mar 26, 2004	8.99	9.09	8.93	9.02
2983	NYSE	CCK	Thu, Mar 25, 2004	8.87	9.00	8.79	8.99
2982	NYSE	CCK	Wed, Mar 24, 2004	8.82	8.90	8.65	8.85
2981	NYSE	CCK	Tue, Mar 23, 2004	8.71	8.92	8.71	8.77
2980	NYSE	CCK	Mon, Mar 22, 2004	8.86	8.89	8.65	8.72
2979	NYSE	CCK	Fri, Mar 19, 2004	8.88	9.01	8.77	8.85
2978	NYSE	CCK	Thu, Mar 18, 2004	9.07	9.11	8.85	8.88
2977	NYSE	CCK	Wed, Mar 17, 2004	8.83	9.18	8.79	9.14
2976	NYSE	CCK	Tue, Mar 16, 2004	8.90	8.96	8.75	8.80
2975	NYSE	CCK	Mon, Mar 15, 2004	9.02	9.04	8.73	8.75
2974	NYSE	CCK	Fri, Mar 12, 2004	8.85	9.10	8.76	9.10
2973	NYSE	CCK	Thu, Mar 11, 2004	8.85	9.06	8.75	8.80
2972	NYSE	CCK	Wed, Mar 10, 2004	9.20	9.24	8.81	8.95
2971	NYSE	CCK	Tue, Mar 9, 2004	9.43	9.53	9.09	9.16
2970	NYSE	CCK	Mon, Mar 8, 2004	9.60	9.81	9.36	9.37
2969	NYSE	CCK	Fri, Mar 5, 2004	9.21	9.71	9.21	9.70
2968	NYSE	CCK	Thu, Mar 4, 2004	9.38	9.46	9.20	9.40
2967	NYSE	CCK	Wed, Mar 3, 2004	9.51	9.51	9.13	9.29
2966	NYSE	CCK	Tue, Mar 2, 2004	9.48	9.63	9.28	9.48
2965	NYSE	CCK	Mon, Mar 1, 2004	9.50	9.65	9.50	9.58
2964	NYSE	CCK	Fri, Feb 27, 2004	9.20	9.53	9.20	9.40
2963	NYSE	CCK	Thu, Feb 26, 2004	9.05	9.23	8.90	9.20
2962	NYSE	CCK	Wed, Feb 25, 2004	9.00	9.19	9.00	9.07
2961	NYSE	CCK	Tue, Feb 24, 2004	8.75	9.01	8.73	8.95
2960	NYSE	CCK	Mon, Feb 23, 2004	8.50	9.11	8.30	8.75
2959	NYSE	CCK	Fri, Feb 20, 2004	9.57	9.57	9.25	9.36
2958	NYSE	CCK	Thu, Feb 19, 2004	9.54	9.58	9.45	9.51
2957	NYSE	CCK	Wed, Feb 18, 2004	9.45	9.63	9.39	9.51
2956	NYSE	CCK	Tue, Feb 17, 2004	9.38	9.64	9.30	9.55
2955	NYSE	CCK	Fri, Feb 13, 2004	9.58	9.58	9.20	9.29
2954	NYSE	CCK	Thu, Feb 12, 2004	9.55	9.82	9.45	9.48
2953	NYSE	CCK	Wed, Feb 11, 2004	9.65	9.96	9.40	9.65
2952	NYSE	CCK	Tue, Feb 10, 2004	9.25	9.65	9.25	9.65
2951	NYSE	CCK	Mon, Feb 9, 2004	8.71	8.96	8.60	8.87
2950	NYSE	CCK	Fri, Feb 6, 2004	8.48	8.75	8.35	8.68
2949	NYSE	CCK	Thu, Feb 5, 2004	8.75	8.76	8.30	8.38
2948	NYSE	CCK	Wed, Feb 4, 2004	8.79	8.95	8.65	8.88
2947	NYSE	CCK	Tue, Feb 3, 2004	8.62	8.99	8.30	8.89
2946	NYSE	CCK	Mon, Feb 2, 2004	8.45	8.71	8.10	8.43
2945	NYSE	CCK	Fri, Jan 30, 2004	8.55	8.59	8.28	8.38
2944	NYSE	CCK	Thu, Jan 29, 2004	8.66	8.82	8.47	8.54
2943	NYSE	CCK	Wed, Jan 28, 2004	8.61	8.73	8.50	8.58
2942	NYSE	CCK	Tue, Jan 27, 2004	8.69	8.79	8.62	8.71
2941	NYSE	CCK	Mon, Jan 26, 2004	8.75	8.82	8.60	8.79
2940	NYSE	CCK	Fri, Jan 23, 2004	8.80	8.95	8.65	8.80
2939	NYSE	CCK	Thu, Jan 22, 2004	8.95	9.01	8.75	8.92
2938	NYSE	CCK	Wed, Jan 21, 2004	9.02	9.07	8.75	9.00
2937	NYSE	CCK	Tue, Jan 20, 2004	9.00	9.08	8.80	9.08
2936	NYSE	CCK	Fri, Jan 16, 2004	9.02	9.13	8.91	9.00
2935	NYSE	CCK	Thu, Jan 15, 2004	9.14	9.14	8.93	9.05
2934	NYSE	CCK	Wed, Jan 14, 2004	9.12	9.20	8.90	9.18
2933	NYSE	CCK	Tue, Jan 13, 2004	9.26	9.30	8.91	9.19
2932	NYSE	CCK	Mon, Jan 12, 2004	9.25	9.30	9.13	9.26
2931	NYSE	CCK	Fri, Jan 9, 2004	9.25	9.45	9.15	9.22
2930	NYSE	CCK	Thu, Jan 8, 2004	9.12	9.48	9.12	9.37
2929	NYSE	CCK	Wed, Jan 7, 2004	9.05	9.43	9.03	9.35
2928	NYSE	CCK	Tue, Jan 6, 2004	9.08	9.25	9.06	9.14
2927	NYSE	CCK	Mon, Jan 5, 2004	9.20	9.38	9.18	9.18
2926	NYSE	CCK	Fri, Jan 2, 2004	9.04	9.25	8.99	9.08
2925	NYSE	CCK	Wed, Dec 31, 2003	9.05	9.23	8.90	9.06
2924	NYSE	CCK	Tue, Dec 30, 2003	9.30	9.43	9.01	9.01
2923	NYSE	CCK	Mon, Dec 29, 2003	9.15	9.50	9.07	9.50
2922	NYSE	CCK	Fri, Dec 26, 2003	8.99	9.23	8.99	9.13
2921	NYSE	CCK	Wed, Dec 24, 2003	9.02	9.08	8.96	8.99
2920	NYSE	CCK	Tue, Dec 23, 2003	8.97	9.15	8.95	9.11
2919	NYSE	CCK	Mon, Dec 22, 2003	9.05	9.21	8.99	9.07
2918	NYSE	CCK	Fri, Dec 19, 2003	8.96	9.00	8.67	9.00
2917	NYSE	CCK	Thu, Dec 18, 2003	8.60	8.97	8.56	8.96
2916	NYSE	CCK	Wed, Dec 17, 2003	8.70	8.78	8.40	8.71
2915	NYSE	CCK	Tue, Dec 16, 2003	8.64	8.76	8.42	8.69
2914	NYSE	CCK	Mon, Dec 15, 2003	8.91	9.00	8.58	8.63
2913	NYSE	CCK	Fri, Dec 12, 2003	8.55	8.85	8.45	8.81
2912	NYSE	CCK	Thu, Dec 11, 2003	8.22	8.50	8.18	8.50
2911	NYSE	CCK	Wed, Dec 10, 2003	7.99	8.35	7.99	8.21
2910	NYSE	CCK	Tue, Dec 9, 2003	8.35	8.38	7.98	7.99
2909	NYSE	CCK	Mon, Dec 8, 2003	8.20	8.35	8.08	8.33
2908	NYSE	CCK	Fri, Dec 5, 2003	8.09	8.23	7.96	8.13
2907	NYSE	CCK	Thu, Dec 4, 2003	7.89	8.25	7.80	8.17
2906	NYSE	CCK	Wed, Dec 3, 2003	7.75	7.95	7.65	7.81
2905	NYSE	CCK	Tue, Dec 2, 2003	7.80	7.91	7.65	7.80
2904	NYSE	CCK	Mon, Dec 1, 2003	7.50	7.87	7.50	7.83
2903	NYSE	CCK	Fri, Nov 28, 2003	7.62	7.69	7.50	7.50
2902	NYSE	CCK	Wed, Nov 26, 2003	7.44	7.69	7.42	7.62
2901	NYSE	CCK	Tue, Nov 25, 2003	7.38	7.51	7.35	7.46
2900	NYSE	CCK	Mon, Nov 24, 2003	7.23	7.53	7.23	7.36
2899	NYSE	CCK	Fri, Nov 21, 2003	7.20	7.34	7.20	7.21
2898	NYSE	CCK	Thu, Nov 20, 2003	7.24	7.32	7.20	7.25
2897	NYSE	CCK	Wed, Nov 19, 2003	7.26	7.38	7.25	7.27
2896	NYSE	CCK	Tue, Nov 18, 2003	7.52	7.55	7.26	7.35
2895	NYSE	CCK	Mon, Nov 17, 2003	7.58	7.60	7.38	7.49
2894	NYSE	CCK	Fri, Nov 14, 2003	7.73	7.80	7.60	7.68
2893	NYSE	CCK	Thu, Nov 13, 2003	7.64	7.79	7.61	7.73
2892	NYSE	CCK	Wed, Nov 12, 2003	7.64	7.84	7.62	7.64
2891	NYSE	CCK	Tue, Nov 11, 2003	7.65	7.80	7.60	7.64
2890	NYSE	CCK	Mon, Nov 10, 2003	7.96	8.00	7.71	7.73
2889	NYSE	CCK	Fri, Nov 7, 2003	8.10	8.10	7.93	8.00
2888	NYSE	CCK	Thu, Nov 6, 2003	8.18	8.19	8.00	8.05
2887	NYSE	CCK	Wed, Nov 5, 2003	8.02	8.15	7.95	8.12
2886	NYSE	CCK	Tue, Nov 4, 2003	8.15	8.22	8.01	8.03
2885	NYSE	CCK	Mon, Nov 3, 2003	7.87	8.24	7.87	8.14
2884	NYSE	CCK	Fri, Oct 31, 2003	8.10	8.20	7.90	7.90
2883	NYSE	CCK	Thu, Oct 30, 2003	8.00	8.24	8.00	8.08
2882	NYSE	CCK	Wed, Oct 29, 2003	7.79	7.98	7.75	7.95
2881	NYSE	CCK	Tue, Oct 28, 2003	7.53	7.90	7.53	7.89
2880	NYSE	CCK	Mon, Oct 27, 2003	7.45	7.59	7.38	7.53
2879	NYSE	CCK	Fri, Oct 24, 2003	7.33	7.50	7.32	7.42
2878	NYSE	CCK	Thu, Oct 23, 2003	7.45	7.59	7.34	7.43
2877	NYSE	CCK	Wed, Oct 22, 2003	7.33	7.65	7.26	7.47
2876	NYSE	CCK	Tue, Oct 21, 2003	7.70	7.71	7.32	7.43
2875	NYSE	CCK	Mon, Oct 20, 2003	7.90	7.95	7.65	7.68
2874	NYSE	CCK	Fri, Oct 17, 2003	8.15	8.17	7.57	7.80
2873	NYSE	CCK	Thu, Oct 16, 2003	7.67	8.20	7.63	8.05
2872	NYSE	CCK	Wed, Oct 15, 2003	7.33	7.59	7.16	7.59
2871	NYSE	CCK	Tue, Oct 14, 2003	7.29	7.30	7.21	7.30
2870	NYSE	CCK	Mon, Oct 13, 2003	7.25	7.34	7.21	7.34
2869	NYSE	CCK	Fri, Oct 10, 2003	7.22	7.29	7.18	7.25
2868	NYSE	CCK	Thu, Oct 9, 2003	7.23	7.30	7.17	7.29
2867	NYSE	CCK	Wed, Oct 8, 2003	7.18	7.27	7.15	7.21
2866	NYSE	CCK	Tue, Oct 7, 2003	7.10	7.25	7.03	7.23
2865	NYSE	CCK	Mon, Oct 6, 2003	7.28	7.28	7.05	7.17
2864	NYSE	CCK	Fri, Oct 3, 2003	7.21	7.27	7.12	7.26
2863	NYSE	CCK	Thu, Oct 2, 2003	7.03	7.23	6.96	7.18
2862	NYSE	CCK	Wed, Oct 1, 2003	6.76	7.13	6.76	7.08
2861	NYSE	CCK	Tue, Sep 30, 2003	6.75	6.85	6.70	6.75
2860	NYSE	CCK	Mon, Sep 29, 2003	6.66	6.86	6.65	6.74
2859	NYSE	CCK	Fri, Sep 26, 2003	6.57	6.83	6.36	6.65
2858	NYSE	CCK	Thu, Sep 25, 2003	6.79	6.83	6.59	6.61
2857	NYSE	CCK	Wed, Sep 24, 2003	6.96	7.02	6.77	6.79
2856	NYSE	CCK	Tue, Sep 23, 2003	6.95	7.09	6.92	7.03
2855	NYSE	CCK	Mon, Sep 22, 2003	7.05	7.05	6.84	6.94
2854	NYSE	CCK	Fri, Sep 19, 2003	7.05	7.20	7.05	7.15
2853	NYSE	CCK	Thu, Sep 18, 2003	7.11	7.21	7.06	7.06
2852	NYSE	CCK	Wed, Sep 17, 2003	7.10	7.20	7.07	7.08
2851	NYSE	CCK	Tue, Sep 16, 2003	6.97	7.36	6.97	7.17
2850	NYSE	CCK	Mon, Sep 15, 2003	7.14	7.25	7.00	7.00
2849	NYSE	CCK	Fri, Sep 12, 2003	7.05	7.21	6.96	7.14
2848	NYSE	CCK	Thu, Sep 11, 2003	6.95	7.06	6.87	7.03
2847	NYSE	CCK	Wed, Sep 10, 2003	7.10	7.15	6.95	6.95
2846	NYSE	CCK	Tue, Sep 9, 2003	7.25	7.28	7.14	7.19
2845	NYSE	CCK	Mon, Sep 8, 2003	7.25	7.29	7.15	7.20
2844	NYSE	CCK	Fri, Sep 5, 2003	7.34	7.44	7.25	7.28
2843	NYSE	CCK	Thu, Sep 4, 2003	7.41	7.54	7.36	7.43
2842	NYSE	CCK	Wed, Sep 3, 2003	7.43	7.71	7.40	7.45
2841	NYSE	CCK	Tue, Sep 2, 2003	7.45	7.47	7.35	7.46
2840	NYSE	CCK	Fri, Aug 29, 2003	7.30	7.49	7.26	7.42
2839	NYSE	CCK	Thu, Aug 28, 2003	7.29	7.35	7.14	7.34
2838	NYSE	CCK	Wed, Aug 27, 2003	7.25	7.29	7.13	7.20
2837	NYSE	CCK	Tue, Aug 26, 2003	7.32	7.38	7.20	7.32
2836	NYSE	CCK	Mon, Aug 25, 2003	7.32	7.39	7.26	7.27
2835	NYSE	CCK	Fri, Aug 22, 2003	7.52	7.53	7.30	7.40
2834	NYSE	CCK	Thu, Aug 21, 2003	7.49	7.52	7.35	7.52
2833	NYSE	CCK	Wed, Aug 20, 2003	7.35	7.50	7.30	7.41
2832	NYSE	CCK	Tue, Aug 19, 2003	7.35	7.45	7.26	7.45
2831	NYSE	CCK	Mon, Aug 18, 2003	7.21	7.39	7.15	7.36
2830	NYSE	CCK	Fri, Aug 15, 2003	7.39	7.39	7.20	7.20
2829	NYSE	CCK	Thu, Aug 14, 2003	7.26	7.44	7.18	7.29
2828	NYSE	CCK	Wed, Aug 13, 2003	7.17	7.27	7.11	7.25
2827	NYSE	CCK	Tue, Aug 12, 2003	7.16	7.24	7.05	7.15
2826	NYSE	CCK	Mon, Aug 11, 2003	7.27	7.27	7.06	7.25
2825	NYSE	CCK	Fri, Aug 8, 2003	7.25	7.34	7.23	7.26
2824	NYSE	CCK	Thu, Aug 7, 2003	7.00	7.29	6.97	7.25
2823	NYSE	CCK	Wed, Aug 6, 2003	7.27	7.27	6.95	7.00
2822	NYSE	CCK	Tue, Aug 5, 2003	7.44	7.48	7.12	7.27
2821	NYSE	CCK	Mon, Aug 4, 2003	7.60	7.60	7.30	7.44
2820	NYSE	CCK	Fri, Aug 1, 2003	7.40	7.69	7.30	7.60
2819	NYSE	CCK	Thu, Jul 31, 2003	7.75	7.85	7.47	7.47
2818	NYSE	CCK	Wed, Jul 30, 2003	7.65	7.88	7.64	7.73
2817	NYSE	CCK	Tue, Jul 29, 2003	7.67	7.74	7.42	7.63
2816	NYSE	CCK	Mon, Jul 28, 2003	7.52	7.68	7.46	7.67
2815	NYSE	CCK	Fri, Jul 25, 2003	7.45	7.65	7.41	7.51
2814	NYSE	CCK	Thu, Jul 24, 2003	7.30	7.66	7.28	7.46
2813	NYSE	CCK	Wed, Jul 23, 2003	7.47	7.47	7.25	7.37
2812	NYSE	CCK	Tue, Jul 22, 2003	7.30	7.47	7.25	7.47
2811	NYSE	CCK	Mon, Jul 21, 2003	7.21	7.40	7.18	7.30
2810	NYSE	CCK	Fri, Jul 18, 2003	7.34	7.34	7.02	7.21
2809	NYSE	CCK	Thu, Jul 17, 2003	6.86	7.43	6.70	7.24
2808	NYSE	CCK	Wed, Jul 16, 2003	6.97	6.97	6.61	6.84
2807	NYSE	CCK	Tue, Jul 15, 2003	7.10	7.14	6.86	6.88
2806	NYSE	CCK	Mon, Jul 14, 2003	7.34	7.34	7.00	7.01
2805	NYSE	CCK	Fri, Jul 11, 2003	7.26	7.35	6.77	6.89
2804	NYSE	CCK	Thu, Jul 10, 2003	7.63	7.63	7.00	7.06
2803	NYSE	CCK	Wed, Jul 9, 2003	7.74	7.75	7.35	7.65
2802	NYSE	CCK	Tue, Jul 8, 2003	7.20	7.91	7.18	7.69
2801	NYSE	CCK	Mon, Jul 7, 2003	7.13	7.38	7.06	7.20
2800	NYSE	CCK	Thu, Jul 3, 2003	6.98	7.16	6.90	6.93
2799	NYSE	CCK	Wed, Jul 2, 2003	6.95	7.17	6.90	7.08
2798	NYSE	CCK	Tue, Jul 1, 2003	7.14	7.14	6.87	6.99
2797	NYSE	CCK	Mon, Jun 30, 2003	7.10	7.20	6.95	7.14
2796	NYSE	CCK	Fri, Jun 27, 2003	7.25	7.28	6.81	6.90
2795	NYSE	CCK	Thu, Jun 26, 2003	7.36	7.95	6.75	7.43
2794	NYSE	CCK	Wed, Jun 25, 2003	7.41	7.60	7.16	7.36
2793	NYSE	CCK	Tue, Jun 24, 2003	6.37	7.47	6.30	7.31
2792	NYSE	CCK	Mon, Jun 23, 2003	6.83	6.84	6.25	6.30
2791	NYSE	CCK	Fri, Jun 20, 2003	6.96	7.01	6.65	6.93
2790	NYSE	CCK	Thu, Jun 19, 2003	7.20	7.20	6.95	6.95
2789	NYSE	CCK	Wed, Jun 18, 2003	7.03	7.28	6.90	7.22
2788	NYSE	CCK	Tue, Jun 17, 2003	7.10	7.19	7.01	7.03
2787	NYSE	CCK	Mon, Jun 16, 2003	7.15	7.44	7.00	7.03
2786	NYSE	CCK	Fri, Jun 13, 2003	6.85	7.14	6.70	6.98
2785	NYSE	CCK	Thu, Jun 12, 2003	6.49	7.15	6.49	6.68
2784	NYSE	CCK	Wed, Jun 11, 2003	6.11	6.35	6.11	6.30
2783	NYSE	CCK	Tue, Jun 10, 2003	6.14	6.15	5.87	6.09
2782	NYSE	CCK	Mon, Jun 9, 2003	6.36	6.37	6.00	6.14
2781	NYSE	CCK	Fri, Jun 6, 2003	6.57	6.65	6.35	6.38
2780	NYSE	CCK	Thu, Jun 5, 2003	6.69	6.75	6.50	6.57
2779	NYSE	CCK	Wed, Jun 4, 2003	6.71	6.88	6.65	6.70
2778	NYSE	CCK	Tue, Jun 3, 2003	6.68	6.87	6.53	6.75
2777	NYSE	CCK	Mon, Jun 2, 2003	6.64	6.92	6.58	6.78
2776	NYSE	CCK	Fri, May 30, 2003	6.57	6.74	6.57	6.63
2775	NYSE	CCK	Thu, May 29, 2003	6.80	6.83	6.50	6.56
2774	NYSE	CCK	Wed, May 28, 2003	6.47	6.85	6.47	6.70
2773	NYSE	CCK	Tue, May 27, 2003	6.30	6.60	6.27	6.51
2772	NYSE	CCK	Fri, May 23, 2003	6.53	6.53	6.06	6.35
2771	NYSE	CCK	Thu, May 22, 2003	6.63	6.64	5.90	6.52
2770	NYSE	CCK	Wed, May 21, 2003	6.84	6.92	6.58	6.73
2769	NYSE	CCK	Tue, May 20, 2003	6.95	7.10	6.75	6.83
2768	NYSE	CCK	Mon, May 19, 2003	7.00	7.15	6.75	6.85
2767	NYSE	CCK	Fri, May 16, 2003	6.89	7.10	6.85	7.03
2766	NYSE	CCK	Thu, May 15, 2003	7.10	7.16	6.80	6.99
2765	NYSE	CCK	Wed, May 14, 2003	6.77	7.05	6.62	6.90
2764	NYSE	CCK	Tue, May 13, 2003	6.81	6.86	6.64	6.67
2763	NYSE	CCK	Mon, May 12, 2003	6.75	7.04	6.58	6.98
2762	NYSE	CCK	Fri, May 9, 2003	6.68	6.79	6.57	6.75
2761	NYSE	CCK	Thu, May 8, 2003	6.34	6.73	6.22	6.60
2760	NYSE	CCK	Wed, May 7, 2003	6.05	6.41	5.92	6.34
2759	NYSE	CCK	Tue, May 6, 2003	5.84	6.07	5.76	6.00
2758	NYSE	CCK	Mon, May 5, 2003	5.55	5.85	5.55	5.70
2757	NYSE	CCK	Fri, May 2, 2003	5.20	5.60	5.18	5.55
2756	NYSE	CCK	Thu, May 1, 2003	5.25	5.30	5.13	5.21
2755	NYSE	CCK	Wed, Apr 30, 2003	5.29	5.31	5.10	5.30
2754	NYSE	CCK	Tue, Apr 29, 2003	5.51	5.60	5.25	5.30
2753	NYSE	CCK	Mon, Apr 28, 2003	5.46	5.56	5.45	5.51
2752	NYSE	CCK	Fri, Apr 25, 2003	5.64	5.65	5.36	5.40
2751	NYSE	CCK	Thu, Apr 24, 2003	5.59	5.95	5.54	5.54
2750	NYSE	CCK	Wed, Apr 23, 2003	5.51	5.63	5.27	5.32
2749	NYSE	CCK	Tue, Apr 22, 2003	5.30	5.55	5.22	5.41
2748	NYSE	CCK	Mon, Apr 21, 2003	5.55	5.82	5.25	5.33
2747	NYSE	CCK	Thu, Apr 17, 2003	5.65	5.96	5.24	5.59
2746	NYSE	CCK	Wed, Apr 16, 2003	5.91	6.11	5.86	6.06
2745	NYSE	CCK	Tue, Apr 15, 2003	5.90	5.90	5.70	5.81
2744	NYSE	CCK	Mon, Apr 14, 2003	5.54	5.93	5.54	5.86
2743	NYSE	CCK	Fri, Apr 11, 2003	5.82	5.95	5.40	5.54
2742	NYSE	CCK	Thu, Apr 10, 2003	5.94	6.00	5.74	5.78
2741	NYSE	CCK	Wed, Apr 9, 2003	6.04	6.05	5.85	5.91
2740	NYSE	CCK	Tue, Apr 8, 2003	6.03	6.15	5.90	6.08
2739	NYSE	CCK	Mon, Apr 7, 2003	6.00	6.23	5.92	5.95
2738	NYSE	CCK	Fri, Apr 4, 2003	5.80	5.97	5.75	5.78
2737	NYSE	CCK	Thu, Apr 3, 2003	6.09	6.09	5.69	5.73
2736	NYSE	CCK	Wed, Apr 2, 2003	5.80	6.18	5.80	5.99
2735	NYSE	CCK	Tue, Apr 1, 2003	5.63	5.81	5.50	5.61
2734	NYSE	CCK	Mon, Mar 31, 2003	5.59	5.70	5.23	5.62
2733	NYSE	CCK	Fri, Mar 28, 2003	5.53	5.71	5.50	5.66
2732	NYSE	CCK	Thu, Mar 27, 2003	5.15	5.54	5.15	5.52
2731	NYSE	CCK	Wed, Mar 26, 2003	5.30	5.48	5.25	5.25
2730	NYSE	CCK	Tue, Mar 25, 2003	5.08	5.47	5.08	5.15
2729	NYSE	CCK	Mon, Mar 24, 2003	5.47	5.48	4.90	5.08
2728	NYSE	CCK	Fri, Mar 21, 2003	5.61	5.77	5.50	5.55
2727	NYSE	CCK	Thu, Mar 20, 2003	5.51	5.71	5.31	5.58
2726	NYSE	CCK	Wed, Mar 19, 2003	5.63	5.74	5.38	5.60
2725	NYSE	CCK	Tue, Mar 18, 2003	5.84	5.84	5.50	5.73
2724	NYSE	CCK	Mon, Mar 17, 2003	4.94	5.70	4.89	5.65
2723	NYSE	CCK	Fri, Mar 14, 2003	5.05	5.10	4.92	5.04
2722	NYSE	CCK	Thu, Mar 13, 2003	4.81	5.03	4.79	4.99
2721	NYSE	CCK	Wed, Mar 12, 2003	4.59	4.87	4.55	4.79
2720	NYSE	CCK	Tue, Mar 11, 2003	4.74	4.75	4.57	4.61
2719	NYSE	CCK	Mon, Mar 10, 2003	4.89	4.92	4.64	4.70
2718	NYSE	CCK	Fri, Mar 7, 2003	4.95	4.96	4.70	4.94
2717	NYSE	CCK	Thu, Mar 6, 2003	5.20	5.25	4.90	4.90
2716	NYSE	CCK	Wed, Mar 5, 2003	5.22	5.36	5.11	5.27
2715	NYSE	CCK	Tue, Mar 4, 2003	5.40	5.49	5.05	5.32
2714	NYSE	CCK	Mon, Mar 3, 2003	5.78	5.78	5.33	5.54
2713	NYSE	CCK	Fri, Feb 28, 2003	5.68	5.82	5.55	5.72
2712	NYSE	CCK	Thu, Feb 27, 2003	5.46	5.70	5.45	5.64
2711	NYSE	CCK	Wed, Feb 26, 2003	5.66	5.73	5.35	5.36
2710	NYSE	CCK	Tue, Feb 25, 2003	5.16	5.68	5.15	5.64
2709	NYSE	CCK	Mon, Feb 24, 2003	5.80	5.80	5.20	5.22
2708	NYSE	CCK	Fri, Feb 21, 2003	5.70	5.82	5.56	5.82
2707	NYSE	CCK	Thu, Feb 20, 2003	5.85	5.87	5.70	5.77
2706	NYSE	CCK	Wed, Feb 19, 2003	5.99	6.04	5.81	5.83
2705	NYSE	CCK	Tue, Feb 18, 2003	5.93	6.07	5.88	5.98
2704	NYSE	CCK	Fri, Feb 14, 2003	5.99	6.05	5.65	5.85
2703	NYSE	CCK	Thu, Feb 13, 2003	6.16	6.16	5.75	6.00
2702	NYSE	CCK	Wed, Feb 12, 2003	6.60	6.65	6.19	6.26
2701	NYSE	CCK	Tue, Feb 11, 2003	7.15	7.15	6.62	6.62
2700	NYSE	CCK	Mon, Feb 10, 2003	6.45	6.60	6.23	6.55
2699	NYSE	CCK	Fri, Feb 7, 2003	6.99	7.01	6.38	6.40
2698	NYSE	CCK	Thu, Feb 6, 2003	6.55	6.75	6.11	6.66
2697	NYSE	CCK	Wed, Feb 5, 2003	6.55	6.98	6.55	6.85
2696	NYSE	CCK	Tue, Feb 4, 2003	6.57	6.65	6.35	6.64
2695	NYSE	CCK	Mon, Feb 3, 2003	7.00	7.00	6.50	6.61
2694	NYSE	CCK	Fri, Jan 31, 2003	6.90	6.99	6.65	6.93
2693	NYSE	CCK	Thu, Jan 30, 2003	7.37	7.55	6.64	6.82
2692	NYSE	CCK	Wed, Jan 29, 2003	7.40	7.46	7.15	7.37
2691	NYSE	CCK	Tue, Jan 28, 2003	7.08	7.55	7.00	7.53
2690	NYSE	CCK	Mon, Jan 27, 2003	7.25	7.48	6.75	7.05
2689	NYSE	CCK	Fri, Jan 24, 2003	7.80	7.82	7.25	7.45
2688	NYSE	CCK	Thu, Jan 23, 2003	7.50	8.00	7.45	7.82
2687	NYSE	CCK	Wed, Jan 22, 2003	7.40	7.52	7.25	7.50
2686	NYSE	CCK	Tue, Jan 21, 2003	7.50	7.62	7.30	7.47
2685	NYSE	CCK	Fri, Jan 17, 2003	7.51	7.70	7.47	7.60
2684	NYSE	CCK	Thu, Jan 16, 2003	8.00	8.00	7.56	7.70
2683	NYSE	CCK	Wed, Jan 15, 2003	7.91	8.03	7.80	8.00
2682	NYSE	CCK	Tue, Jan 14, 2003	8.00	8.10	7.91	8.01
2681	NYSE	CCK	Mon, Jan 13, 2003	7.90	8.11	7.75	8.10
2680	NYSE	CCK	Fri, Jan 10, 2003	7.83	8.01	7.60	7.84
2679	NYSE	CCK	Thu, Jan 9, 2003	8.25	8.28	7.58	7.88
2678	NYSE	CCK	Wed, Jan 8, 2003	7.56	8.22	7.37	7.86
2677	NYSE	CCK	Tue, Jan 7, 2003	7.50	7.78	7.20	7.56
2676	NYSE	CCK	Mon, Jan 6, 2003	7.51	7.62	6.95	7.00
2675	NYSE	CCK	Fri, Jan 3, 2003	7.60	7.89	7.50	7.67
2674	NYSE	CCK	Thu, Jan 2, 2003	7.86	8.12	7.78	7.86
2673	NYSE	CCK	Tue, Dec 31, 2002	7.75	7.97	7.57	7.95
2672	NYSE	CCK	Mon, Dec 30, 2002	7.92	7.96	7.50	7.75
2671	NYSE	CCK	Fri, Dec 27, 2002	8.30	8.38	7.90	7.98
2670	NYSE	CCK	Thu, Dec 26, 2002	8.61	8.67	8.37	8.52
2669	NYSE	CCK	Tue, Dec 24, 2002	8.57	8.66	8.46	8.61
2668	NYSE	CCK	Mon, Dec 23, 2002	8.30	8.60	8.28	8.59
2667	NYSE	CCK	Fri, Dec 20, 2002	8.44	8.55	8.29	8.40
2666	NYSE	CCK	Thu, Dec 19, 2002	8.40	8.58	8.20	8.40
2665	NYSE	CCK	Wed, Dec 18, 2002	8.74	8.85	8.36	8.42
2664	NYSE	CCK	Tue, Dec 17, 2002	9.00	9.04	8.72	8.94
2663	NYSE	CCK	Mon, Dec 16, 2002	8.99	9.21	8.46	9.00
2662	NYSE	CCK	Fri, Dec 13, 2002	8.57	8.85	8.42	8.83
2661	NYSE	CCK	Thu, Dec 12, 2002	9.00	9.05	8.40	8.60
2660	NYSE	CCK	Wed, Dec 11, 2002	8.59	9.05	8.50	8.77
2659	NYSE	CCK	Tue, Dec 10, 2002	8.17	8.73	8.17	8.69
2658	NYSE	CCK	Mon, Dec 9, 2002	7.93	8.40	7.90	8.16
2657	NYSE	CCK	Fri, Dec 6, 2002	7.74	8.11	7.58	8.03
2656	NYSE	CCK	Thu, Dec 5, 2002	7.62	7.99	7.62	7.84
2655	NYSE	CCK	Wed, Dec 4, 2002	7.84	7.99	7.56	7.62
2654	NYSE	CCK	Tue, Dec 3, 2002	8.10	8.16	7.87	7.96
2653	NYSE	CCK	Mon, Dec 2, 2002	8.54	8.89	7.83	8.17
2652	NYSE	CCK	Fri, Nov 29, 2002	8.75	9.05	8.45	8.64
2651	NYSE	CCK	Wed, Nov 27, 2002	7.65	8.04	7.65	7.95
2650	NYSE	CCK	Tue, Nov 26, 2002	7.41	7.75	7.37	7.63
2649	NYSE	CCK	Mon, Nov 25, 2002	7.29	7.60	7.15	7.44
2648	NYSE	CCK	Fri, Nov 22, 2002	7.52	7.52	7.25	7.26
2647	NYSE	CCK	Thu, Nov 21, 2002	6.90	7.75	6.86	7.55
2646	NYSE	CCK	Wed, Nov 20, 2002	6.67	6.84	6.61	6.78
2645	NYSE	CCK	Tue, Nov 19, 2002	6.79	7.02	6.60	6.77
2644	NYSE	CCK	Mon, Nov 18, 2002	6.78	7.00	6.70	6.82
2643	NYSE	CCK	Fri, Nov 15, 2002	6.65	6.90	6.38	6.75
2642	NYSE	CCK	Thu, Nov 14, 2002	5.73	6.75	5.73	6.69
2641	NYSE	CCK	Wed, Nov 13, 2002	5.85	5.90	5.33	5.63
2640	NYSE	CCK	Tue, Nov 12, 2002	5.80	6.26	5.60	5.90
2639	NYSE	CCK	Mon, Nov 11, 2002	5.77	6.16	5.77	5.80
2638	NYSE	CCK	Fri, Nov 8, 2002	6.60	6.69	5.75	5.75
2637	NYSE	CCK	Thu, Nov 7, 2002	7.10	7.12	6.65	6.70
2636	NYSE	CCK	Wed, Nov 6, 2002	7.00	7.42	6.90	7.35
2635	NYSE	CCK	Tue, Nov 5, 2002	7.10	7.33	6.81	6.96
2634	NYSE	CCK	Mon, Nov 4, 2002	7.19	7.49	7.00	7.20
2633	NYSE	CCK	Fri, Nov 1, 2002	6.40	6.97	6.40	6.95
2632	NYSE	CCK	Thu, Oct 31, 2002	6.80	6.90	6.30	6.40
2631	NYSE	CCK	Wed, Oct 30, 2002	6.16	6.80	6.05	6.80
2630	NYSE	CCK	Tue, Oct 29, 2002	6.25	6.26	5.88	6.15
2629	NYSE	CCK	Mon, Oct 28, 2002	6.10	6.55	6.10	6.28
2628	NYSE	CCK	Fri, Oct 25, 2002	5.80	6.10	5.80	6.08
2627	NYSE	CCK	Thu, Oct 24, 2002	6.32	6.50	5.60	5.77
2626	NYSE	CCK	Wed, Oct 23, 2002	5.90	6.30	5.82	6.28
2625	NYSE	CCK	Tue, Oct 22, 2002	6.04	6.25	5.90	6.00
2624	NYSE	CCK	Mon, Oct 21, 2002	6.03	6.10	5.75	5.86
2623	NYSE	CCK	Fri, Oct 18, 2002	6.42	6.50	6.13	6.13
2622	NYSE	CCK	Thu, Oct 17, 2002	5.75	6.65	5.74	6.42
2621	NYSE	CCK	Wed, Oct 16, 2002	5.34	5.43	5.15	5.40
2620	NYSE	CCK	Tue, Oct 15, 2002	4.90	5.48	4.80	5.44
2619	NYSE	CCK	Mon, Oct 14, 2002	4.50	4.88	4.28	4.80
2618	NYSE	CCK	Fri, Oct 11, 2002	4.24	4.65	4.20	4.65
2617	NYSE	CCK	Thu, Oct 10, 2002	4.90	4.95	4.01	4.14
2616	NYSE	CCK	Wed, Oct 9, 2002	5.29	5.29	4.52	4.70
2615	NYSE	CCK	Tue, Oct 8, 2002	5.12	5.42	5.11	5.39
2614	NYSE	CCK	Mon, Oct 7, 2002	5.25	5.26	5.00	5.13
2613	NYSE	CCK	Fri, Oct 4, 2002	5.61	5.74	5.25	5.52
2612	NYSE	CCK	Thu, Oct 3, 2002	5.64	5.84	5.49	5.57
2611	NYSE	CCK	Wed, Oct 2, 2002	5.60	5.89	5.44	5.64
2610	NYSE	CCK	Tue, Oct 1, 2002	5.25	5.83	5.06	5.75
2609	NYSE	CCK	Mon, Sep 30, 2002	5.32	5.43	4.90	5.25
2608	NYSE	CCK	Fri, Sep 27, 2002	5.89	6.00	5.37	5.48
2607	NYSE	CCK	Thu, Sep 26, 2002	5.83	5.96	5.66	5.90
2606	NYSE	CCK	Wed, Sep 25, 2002	5.25	5.84	5.23	5.73
2605	NYSE	CCK	Tue, Sep 24, 2002	5.41	5.41	5.02	5.19
2604	NYSE	CCK	Mon, Sep 23, 2002	5.87	5.87	5.50	5.51
2603	NYSE	CCK	Fri, Sep 20, 2002	5.75	5.91	5.45	5.87
2602	NYSE	CCK	Thu, Sep 19, 2002	5.50	6.00	5.36	5.52
2601	NYSE	CCK	Wed, Sep 18, 2002	6.20	6.20	5.70	5.70
2600	NYSE	CCK	Tue, Sep 17, 2002	7.10	7.10	6.20	6.47
2599	NYSE	CCK	Mon, Sep 16, 2002	6.99	7.30	6.78	6.85
2598	NYSE	CCK	Fri, Sep 13, 2002	6.94	6.99	6.71	6.99
2597	NYSE	CCK	Thu, Sep 12, 2002	6.73	6.99	6.50	6.96
2596	NYSE	CCK	Wed, Sep 11, 2002	6.77	6.89	6.65	6.77
2595	NYSE	CCK	Tue, Sep 10, 2002	7.04	7.05	6.35	6.78
2594	NYSE	CCK	Mon, Sep 9, 2002	6.98	7.04	6.94	7.04
2593	NYSE	CCK	Fri, Sep 6, 2002	6.72	7.09	6.72	6.98
2592	NYSE	CCK	Thu, Sep 5, 2002	6.62	6.80	6.41	6.75
2591	NYSE	CCK	Wed, Sep 4, 2002	6.00	6.70	5.92	6.66
2590	NYSE	CCK	Tue, Sep 3, 2002	5.82	6.04	5.30	6.00
2589	NYSE	CCK	Fri, Aug 30, 2002	5.65	5.89	5.52	5.82
2588	NYSE	CCK	Thu, Aug 29, 2002	5.55	5.79	5.20	5.50
2587	NYSE	CCK	Wed, Aug 28, 2002	5.72	5.88	5.50	5.58
2586	NYSE	CCK	Tue, Aug 27, 2002	5.03	5.77	5.03	5.74
2585	NYSE	CCK	Mon, Aug 26, 2002	4.45	4.97	4.43	4.97
2584	NYSE	CCK	Fri, Aug 23, 2002	4.57	4.89	4.57	4.68
2583	NYSE	CCK	Thu, Aug 22, 2002	4.33	4.78	4.25	4.60
2582	NYSE	CCK	Wed, Aug 21, 2002	4.36	4.42	4.20	4.33
2581	NYSE	CCK	Tue, Aug 20, 2002	4.42	4.60	4.26	4.26
2580	NYSE	CCK	Mon, Aug 19, 2002	4.55	4.60	4.23	4.44
2579	NYSE	CCK	Fri, Aug 16, 2002	4.50	4.70	4.41	4.50
2578	NYSE	CCK	Thu, Aug 15, 2002	4.51	4.59	4.06	4.52
2577	NYSE	CCK	Wed, Aug 14, 2002	4.67	4.75	4.18	4.41
2576	NYSE	CCK	Tue, Aug 13, 2002	4.49	4.95	4.41	4.67
2575	NYSE	CCK	Mon, Aug 12, 2002	4.50	4.70	4.22	4.51
2574	NYSE	CCK	Fri, Aug 9, 2002	4.85	4.98	4.51	4.90
2573	NYSE	CCK	Thu, Aug 8, 2002	4.35	4.90	4.16	4.90
2572	NYSE	CCK	Wed, Aug 7, 2002	4.39	4.39	4.10	4.31
2571	NYSE	CCK	Tue, Aug 6, 2002	4.24	4.25	3.91	4.25
2570	NYSE	CCK	Mon, Aug 5, 2002	4.06	4.07	3.85	4.03
2569	NYSE	CCK	Fri, Aug 2, 2002	3.85	4.40	3.83	4.16
2568	NYSE	CCK	Thu, Aug 1, 2002	3.50	4.09	3.50	3.83
2567	NYSE	CCK	Wed, Jul 31, 2002	4.05	4.28	3.20	3.45
2566	NYSE	CCK	Tue, Jul 30, 2002	4.85	4.94	3.99	4.00
2565	NYSE	CCK	Mon, Jul 29, 2002	4.70	5.15	4.70	4.90
2564	NYSE	CCK	Fri, Jul 26, 2002	4.50	4.80	4.47	4.80
2563	NYSE	CCK	Thu, Jul 25, 2002	4.50	4.65	4.26	4.44
2562	NYSE	CCK	Wed, Jul 24, 2002	3.50	4.64	3.45	4.25
2561	NYSE	CCK	Tue, Jul 23, 2002	5.89	6.35	4.74	4.75
2560	NYSE	CCK	Mon, Jul 22, 2002	6.30	6.54	5.71	5.76
2559	NYSE	CCK	Fri, Jul 19, 2002	6.60	7.00	6.05	6.11
2558	NYSE	CCK	Thu, Jul 18, 2002	7.40	7.49	7.00	7.05
2557	NYSE	CCK	Wed, Jul 17, 2002	7.28	7.50	6.80	7.31
2556	NYSE	CCK	Tue, Jul 16, 2002	6.60	7.26	6.56	7.18
2555	NYSE	CCK	Mon, Jul 15, 2002	6.30	6.41	5.85	6.29
2554	NYSE	CCK	Fri, Jul 12, 2002	6.40	6.68	6.30	6.42
2553	NYSE	CCK	Thu, Jul 11, 2002	6.50	6.64	6.25	6.45
2552	NYSE	CCK	Wed, Jul 10, 2002	6.99	7.01	6.35	6.60
2551	NYSE	CCK	Tue, Jul 9, 2002	6.85	7.15	6.80	6.98
2550	NYSE	CCK	Mon, Jul 8, 2002	6.85	7.25	6.76	6.88
2549	NYSE	CCK	Fri, Jul 5, 2002	6.21	6.85	6.20	6.85
2548	NYSE	CCK	Wed, Jul 3, 2002	5.54	6.30	5.50	6.11
2547	NYSE	CCK	Tue, Jul 2, 2002	6.06	6.30	5.32	5.56
2546	NYSE	CCK	Mon, Jul 1, 2002	6.90	6.91	6.00	6.15
2545	NYSE	CCK	Fri, Jun 28, 2002	6.74	6.98	6.57	6.85
2544	NYSE	CCK	Thu, Jun 27, 2002	7.10	7.25	6.60	6.67
2543	NYSE	CCK	Wed, Jun 26, 2002	7.00	7.20	6.76	7.06
2542	NYSE	CCK	Tue, Jun 25, 2002	6.80	7.05	6.68	6.85
2541	NYSE	CCK	Mon, Jun 24, 2002	7.39	7.39	6.85	6.87
2540	NYSE	CCK	Fri, Jun 21, 2002	6.65	7.30	6.56	7.05
2539	NYSE	CCK	Thu, Jun 20, 2002	7.31	7.34	6.30	6.65
2538	NYSE	CCK	Wed, Jun 19, 2002	7.75	7.80	7.27	7.47
2537	NYSE	CCK	Tue, Jun 18, 2002	7.85	8.09	7.78	7.90
2536	NYSE	CCK	Mon, Jun 17, 2002	7.75	8.10	7.75	7.95
2535	NYSE	CCK	Fri, Jun 14, 2002	8.40	8.49	7.76	7.90
2534	NYSE	CCK	Thu, Jun 13, 2002	8.05	8.64	8.05	8.50
2533	NYSE	CCK	Wed, Jun 12, 2002	7.90	8.75	7.71	7.91
2532	NYSE	CCK	Tue, Jun 11, 2002	8.00	8.18	7.85	8.00
2531	NYSE	CCK	Mon, Jun 10, 2002	7.97	8.15	7.76	7.98
2530	NYSE	CCK	Fri, Jun 7, 2002	7.75	8.14	7.70	8.07
2529	NYSE	CCK	Thu, Jun 6, 2002	8.00	8.57	7.75	7.77
2528	NYSE	CCK	Wed, Jun 5, 2002	7.55	8.16	7.53	8.16
2527	NYSE	CCK	Tue, Jun 4, 2002	7.70	7.95	7.36	7.70
2526	NYSE	CCK	Mon, Jun 3, 2002	8.25	8.34	7.75	7.95
2525	NYSE	CCK	Fri, May 31, 2002	8.35	8.47	8.26	8.30
2524	NYSE	CCK	Thu, May 30, 2002	7.62	7.98	7.55	7.91
2523	NYSE	CCK	Wed, May 29, 2002	7.50	8.05	7.11	7.62
2522	NYSE	CCK	Tue, May 28, 2002	8.70	8.80	7.98	7.99
2521	NYSE	CCK	Fri, May 24, 2002	9.52	9.75	8.70	8.90
2520	NYSE	CCK	Thu, May 23, 2002	7.85	9.64	7.85	9.51
2519	NYSE	CCK	Wed, May 22, 2002	8.20	8.82	7.70	7.84
2518	NYSE	CCK	Tue, May 21, 2002	9.05	9.30	8.30	8.30
2517	NYSE	CCK	Mon, May 20, 2002	9.60	9.65	9.00	9.03
2516	NYSE	CCK	Fri, May 17, 2002	10.25	10.25	9.66	9.75
2515	NYSE	CCK	Thu, May 16, 2002	9.61	10.30	9.55	9.98
2514	NYSE	CCK	Wed, May 15, 2002	9.95	10.19	9.60	9.61
2513	NYSE	CCK	Tue, May 14, 2002	9.42	10.15	9.36	10.10
2512	NYSE	CCK	Mon, May 13, 2002	9.56	10.05	9.11	9.29
2511	NYSE	CCK	Fri, May 10, 2002	10.00	10.45	9.45	9.55
2510	NYSE	CCK	Thu, May 9, 2002	10.76	10.76	9.99	10.06
2509	NYSE	CCK	Wed, May 8, 2002	10.15	11.19	10.15	10.79
2508	NYSE	CCK	Tue, May 7, 2002	10.50	10.85	10.10	10.17
2507	NYSE	CCK	Mon, May 6, 2002	11.20	11.50	10.84	10.99
2506	NYSE	CCK	Fri, May 3, 2002	11.55	11.55	11.10	11.47
2505	NYSE	CCK	Thu, May 2, 2002	11.95	11.98	11.20	11.59
2504	NYSE	CCK	Wed, May 1, 2002	11.26	12.14	11.12	11.94
2503	NYSE	CCK	Tue, Apr 30, 2002	10.35	11.64	10.27	11.26
2502	NYSE	CCK	Mon, Apr 29, 2002	11.00	11.30	10.65	10.75
2501	NYSE	CCK	Fri, Apr 26, 2002	11.35	11.50	11.01	11.02
2500	NYSE	CCK	Thu, Apr 25, 2002	11.75	11.98	11.05	11.45
2499	NYSE	CCK	Wed, Apr 24, 2002	11.58	12.65	10.91	11.75
2498	NYSE	CCK	Tue, Apr 23, 2002	9.81	11.80	9.81	11.60
2497	NYSE	CCK	Mon, Apr 22, 2002	10.25	10.25	9.55	9.81
2496	NYSE	CCK	Fri, Apr 19, 2002	11.05	11.15	9.86	10.50
2495	NYSE	CCK	Thu, Apr 18, 2002	10.35	11.97	10.30	11.25
2494	NYSE	CCK	Wed, Apr 17, 2002	12.10	12.48	10.80	11.35
2493	NYSE	CCK	Tue, Apr 16, 2002	11.95	12.65	11.95	12.25
2492	NYSE	CCK	Mon, Apr 15, 2002	11.20	11.88	11.15	11.77
2491	NYSE	CCK	Fri, Apr 12, 2002	10.65	11.04	10.65	11.04
2490	NYSE	CCK	Thu, Apr 11, 2002	10.55	11.25	10.25	10.68
2489	NYSE	CCK	Wed, Apr 10, 2002	9.76	11.24	9.66	10.47
2488	NYSE	CCK	Tue, Apr 9, 2002	8.95	9.77	8.95	9.76
2487	NYSE	CCK	Mon, Apr 8, 2002	8.60	8.95	8.60	8.95
2486	NYSE	CCK	Fri, Apr 5, 2002	8.65	8.94	8.64	8.85
2485	NYSE	CCK	Thu, Apr 4, 2002	8.80	8.81	8.61	8.78
2484	NYSE	CCK	Wed, Apr 3, 2002	8.95	8.95	8.63	8.81
2483	NYSE	CCK	Tue, Apr 2, 2002	8.80	8.95	8.63	8.95
2482	NYSE	CCK	Mon, Apr 1, 2002	8.94	8.94	8.63	8.75
2481	NYSE	CCK	Thu, Mar 28, 2002	8.80	8.97	8.65	8.95
2480	NYSE	CCK	Wed, Mar 27, 2002	8.44	8.90	8.44	8.74
2479	NYSE	CCK	Tue, Mar 26, 2002	8.50	8.50	8.16	8.44
2478	NYSE	CCK	Mon, Mar 25, 2002	8.70	9.14	8.48	8.64
2477	NYSE	CCK	Fri, Mar 22, 2002	8.65	8.90	8.52	8.65
2476	NYSE	CCK	Thu, Mar 21, 2002	8.75	8.85	8.60	8.69
2475	NYSE	CCK	Wed, Mar 20, 2002	8.39	8.93	8.20	8.85
2474	NYSE	CCK	Tue, Mar 19, 2002	7.80	8.40	7.74	8.29
2473	NYSE	CCK	Mon, Mar 18, 2002	7.40	7.80	7.40	7.73
2472	NYSE	CCK	Fri, Mar 15, 2002	6.90	7.25	6.64	7.18
2471	NYSE	CCK	Thu, Mar 14, 2002	7.75	7.89	7.29	7.37
2470	NYSE	CCK	Wed, Mar 13, 2002	7.91	7.98	7.75	7.80
2469	NYSE	CCK	Tue, Mar 12, 2002	7.52	8.00	7.41	7.90
2468	NYSE	CCK	Mon, Mar 11, 2002	7.27	7.70	6.90	7.70
2467	NYSE	CCK	Fri, Mar 8, 2002	7.49	7.55	7.10	7.29
2466	NYSE	CCK	Thu, Mar 7, 2002	7.30	7.59	7.27	7.50
2465	NYSE	CCK	Wed, Mar 6, 2002	7.00	7.30	6.95	7.30
2464	NYSE	CCK	Tue, Mar 5, 2002	6.90	7.18	6.66	7.14
2463	NYSE	CCK	Mon, Mar 4, 2002	5.95	7.02	5.95	7.00
2462	NYSE	CCK	Fri, Mar 1, 2002	5.74	5.94	5.73	5.88
2461	NYSE	CCK	Thu, Feb 28, 2002	5.85	5.95	5.65	5.73
2460	NYSE	CCK	Wed, Feb 27, 2002	6.19	6.33	5.90	5.94
2459	NYSE	CCK	Tue, Feb 26, 2002	5.49	6.10	5.47	6.09
2458	NYSE	CCK	Mon, Feb 25, 2002	5.24	5.50	5.24	5.49
2457	NYSE	CCK	Fri, Feb 22, 2002	5.26	5.31	5.16	5.26
2456	NYSE	CCK	Thu, Feb 21, 2002	5.42	5.42	5.30	5.30
2455	NYSE	CCK	Wed, Feb 20, 2002	5.30	5.49	5.20	5.40
2454	NYSE	CCK	Tue, Feb 19, 2002	5.46	5.46	5.02	5.25
2453	NYSE	CCK	Fri, Feb 15, 2002	5.48	5.57	5.15	5.50
2452	NYSE	CCK	Thu, Feb 14, 2002	5.59	6.25	4.81	5.19
2451	NYSE	CCK	Wed, Feb 13, 2002	5.31	5.64	5.31	5.59
2450	NYSE	CCK	Tue, Feb 12, 2002	5.55	5.65	5.25	5.31
2449	NYSE	CCK	Mon, Feb 11, 2002	5.41	5.75	5.40	5.60
2448	NYSE	CCK	Fri, Feb 8, 2002	5.00	5.51	4.95	5.39
2447	NYSE	CCK	Thu, Feb 7, 2002	5.13	5.15	4.50	4.65
2446	NYSE	CCK	Wed, Feb 6, 2002	5.40	5.45	5.05	5.11
2445	NYSE	CCK	Tue, Feb 5, 2002	5.30	5.54	5.19	5.40
2444	NYSE	CCK	Mon, Feb 4, 2002	5.65	5.65	5.07	5.40
2443	NYSE	CCK	Fri, Feb 1, 2002	5.25	6.00	5.01	5.55
2442	NYSE	CCK	Thu, Jan 31, 2002	4.65	5.25	4.60	5.25
2441	NYSE	CCK	Wed, Jan 30, 2002	4.65	4.79	4.46	4.60
2440	NYSE	CCK	Tue, Jan 29, 2002	4.80	4.87	4.30	4.45
2439	NYSE	CCK	Mon, Jan 28, 2002	5.06	5.14	4.65	4.88
2438	NYSE	CCK	Fri, Jan 25, 2002	4.45	5.13	4.11	5.00
2437	NYSE	CCK	Thu, Jan 24, 2002	4.00	4.60	4.00	4.44
2436	NYSE	CCK	Wed, Jan 23, 2002	3.60	4.00	3.60	3.98
2435	NYSE	CCK	Tue, Jan 22, 2002	3.62	3.69	3.50	3.60
2434	NYSE	CCK	Fri, Jan 18, 2002	3.65	3.73	3.55	3.60
2433	NYSE	CCK	Thu, Jan 17, 2002	3.50	3.80	3.50	3.75
2432	NYSE	CCK	Wed, Jan 16, 2002	3.65	3.69	3.21	3.57
2431	NYSE	CCK	Tue, Jan 15, 2002	3.00	3.75	3.00	3.70
2430	NYSE	CCK	Mon, Jan 14, 2002	4.10	4.18	3.28	3.50
2429	NYSE	CCK	Fri, Jan 11, 2002	4.55	4.56	4.27	4.31
2428	NYSE	CCK	Thu, Jan 10, 2002	4.68	4.79	4.25	4.60
2427	NYSE	CCK	Wed, Jan 9, 2002	4.35	4.88	4.35	4.68
2426	NYSE	CCK	Tue, Jan 8, 2002	3.82	4.40	3.77	4.35
2425	NYSE	CCK	Mon, Jan 7, 2002	3.99	3.99	3.76	3.86
2424	NYSE	CCK	Fri, Jan 4, 2002	3.91	4.09	3.72	3.99
2423	NYSE	CCK	Thu, Jan 3, 2002	3.15	3.94	3.15	3.90
2422	NYSE	CCK	Wed, Jan 2, 2002	2.55	3.10	2.55	3.10
2421	NYSE	CCK	Mon, Dec 31, 2001	2.51	2.74	2.41	2.54
2420	NYSE	CCK	Fri, Dec 28, 2001	2.63	2.67	2.58	2.59
2419	NYSE	CCK	Thu, Dec 27, 2001	2.72	2.75	2.58	2.67
2418	NYSE	CCK	Wed, Dec 26, 2001	2.60	2.85	2.59	2.72
2417	NYSE	CCK	Mon, Dec 24, 2001	2.77	2.77	2.53	2.70
2416	NYSE	CCK	Fri, Dec 21, 2001	2.84	2.97	2.77	2.78
2415	NYSE	CCK	Thu, Dec 20, 2001	2.94	3.03	2.76	2.85
2414	NYSE	CCK	Wed, Dec 19, 2001	2.90	2.94	2.66	2.94
2413	NYSE	CCK	Tue, Dec 18, 2001	3.00	3.04	2.65	2.90
2412	NYSE	CCK	Mon, Dec 17, 2001	2.85	2.97	2.68	2.90
2411	NYSE	CCK	Fri, Dec 14, 2001	1.90	2.79	1.90	2.65
2410	NYSE	CCK	Thu, Dec 13, 2001	2.00	2.23	2.00	2.11
2409	NYSE	CCK	Wed, Dec 12, 2001	1.65	1.85	1.51	1.85
2408	NYSE	CCK	Tue, Dec 11, 2001	1.75	1.75	1.52	1.65
2407	NYSE	CCK	Mon, Dec 10, 2001	1.84	1.84	1.66	1.74
2406	NYSE	CCK	Fri, Dec 7, 2001	1.85	1.85	1.56	1.85
2405	NYSE	CCK	Thu, Dec 6, 2001	1.45	1.90	1.44	1.85
2404	NYSE	CCK	Wed, Dec 5, 2001	0.98	1.38	0.98	1.38
2403	NYSE	CCK	Tue, Dec 4, 2001	0.92	1.08	0.92	0.95
2402	NYSE	CCK	Mon, Dec 3, 2001	0.98	1.00	0.83	0.92
2401	NYSE	CCK	Fri, Nov 30, 2001	1.05	1.06	0.96	1.01
2400	NYSE	CCK	Thu, Nov 29, 2001	1.06	1.14	1.01	1.05
2399	NYSE	CCK	Wed, Nov 28, 2001	1.18	1.20	1.06	1.12
2398	NYSE	CCK	Tue, Nov 27, 2001	1.25	1.29	1.20	1.20
2397	NYSE	CCK	Mon, Nov 26, 2001	1.33	1.33	1.13	1.25
2396	NYSE	CCK	Fri, Nov 23, 2001	1.52	1.56	1.35	1.36
2395	NYSE	CCK	Wed, Nov 21, 2001	1.62	1.64	1.52	1.55
2394	NYSE	CCK	Tue, Nov 20, 2001	1.60	1.64	1.52	1.61
2393	NYSE	CCK	Mon, Nov 19, 2001	1.67	1.73	1.59	1.59
2392	NYSE	CCK	Fri, Nov 16, 2001	1.70	1.75	1.59	1.65
2391	NYSE	CCK	Thu, Nov 15, 2001	1.63	1.65	1.56	1.58
2390	NYSE	CCK	Wed, Nov 14, 2001	1.73	1.74	1.58	1.60
2389	NYSE	CCK	Tue, Nov 13, 2001	1.73	1.75	1.65	1.65
2388	NYSE	CCK	Mon, Nov 12, 2001	1.68	1.68	1.60	1.68
2387	NYSE	CCK	Fri, Nov 9, 2001	1.73	1.75	1.62	1.69
2386	NYSE	CCK	Thu, Nov 8, 2001	1.66	1.75	1.62	1.70
2385	NYSE	CCK	Wed, Nov 7, 2001	1.80	1.89	1.53	1.56
2384	NYSE	CCK	Tue, Nov 6, 2001	1.35	1.80	1.28	1.80
2383	NYSE	CCK	Mon, Nov 5, 2001	1.37	1.45	1.23	1.25
2382	NYSE	CCK	Fri, Nov 2, 2001	1.57	1.59	1.28	1.37
2381	NYSE	CCK	Thu, Nov 1, 2001	1.80	1.83	1.55	1.60
2380	NYSE	CCK	Wed, Oct 31, 2001	1.84	1.95	1.82	1.82
2379	NYSE	CCK	Tue, Oct 30, 2001	2.00	2.05	1.81	1.82
2378	NYSE	CCK	Mon, Oct 29, 2001	2.05	2.07	1.99	2.00
2377	NYSE	CCK	Fri, Oct 26, 2001	2.05	2.08	2.01	2.07
2376	NYSE	CCK	Thu, Oct 25, 2001	2.23	2.24	2.00	2.05
2375	NYSE	CCK	Wed, Oct 24, 2001	2.00	2.30	2.00	2.20
2374	NYSE	CCK	Tue, Oct 23, 2001	2.10	2.18	2.00	2.00
2373	NYSE	CCK	Mon, Oct 22, 2001	2.25	2.25	2.05	2.07
2372	NYSE	CCK	Fri, Oct 19, 2001	2.40	2.40	2.15	2.28
2371	NYSE	CCK	Thu, Oct 18, 2001	2.41	2.45	2.10	2.45
2370	NYSE	CCK	Wed, Oct 17, 2001	2.64	2.76	2.46	2.46
2369	NYSE	CCK	Tue, Oct 16, 2001	2.47	2.70	2.47	2.62
2368	NYSE	CCK	Mon, Oct 15, 2001	2.45	2.50	2.45	2.47
2367	NYSE	CCK	Fri, Oct 12, 2001	2.50	2.53	2.42	2.47
2366	NYSE	CCK	Thu, Oct 11, 2001	2.45	2.64	2.40	2.50
2365	NYSE	CCK	Wed, Oct 10, 2001	2.41	2.69	2.40	2.49
2364	NYSE	CCK	Tue, Oct 9, 2001	2.70	2.75	2.42	2.42
2363	NYSE	CCK	Mon, Oct 8, 2001	2.49	2.84	2.32	2.70
2362	NYSE	CCK	Fri, Oct 5, 2001	2.38	2.40	2.13	2.40
2361	NYSE	CCK	Thu, Oct 4, 2001	2.23	2.48	2.21	2.39
2360	NYSE	CCK	Wed, Oct 3, 2001	2.09	2.25	2.05	2.18
2359	NYSE	CCK	Tue, Oct 2, 2001	2.10	2.13	2.05	2.08
2358	NYSE	CCK	Mon, Oct 1, 2001	2.31	2.33	2.06	2.10
2357	NYSE	CCK	Fri, Sep 28, 2001	2.30	2.30	2.03	2.29
2356	NYSE	CCK	Thu, Sep 27, 2001	2.25	2.25	2.00	2.01
2355	NYSE	CCK	Wed, Sep 26, 2001	2.45	2.45	2.25	2.30
2354	NYSE	CCK	Tue, Sep 25, 2001	2.58	2.60	2.23	2.25
2353	NYSE	CCK	Mon, Sep 24, 2001	2.50	2.60	2.33	2.48
2352	NYSE	CCK	Fri, Sep 21, 2001	2.25	2.42	2.05	2.21
2351	NYSE	CCK	Thu, Sep 20, 2001	2.40	2.50	2.30	2.44
2350	NYSE	CCK	Wed, Sep 19, 2001	2.75	2.80	2.39	2.58
2349	NYSE	CCK	Tue, Sep 18, 2001	2.95	3.14	2.65	2.70
2348	NYSE	CCK	Mon, Sep 17, 2001	2.95	2.98	2.75	2.85
2347	NYSE	CCK	Mon, Sep 10, 2001	3.15	3.25	3.00	3.03
2346	NYSE	CCK	Fri, Sep 7, 2001	3.20	3.35	3.14	3.15
2345	NYSE	CCK	Thu, Sep 6, 2001	3.50	3.55	3.05	3.20
2344	NYSE	CCK	Wed, Sep 5, 2001	3.50	3.55	3.32	3.48
2343	NYSE	CCK	Tue, Sep 4, 2001	3.49	3.80	3.49	3.50
2342	NYSE	CCK	Fri, Aug 31, 2001	3.49	3.50	3.35	3.45
2341	NYSE	CCK	Thu, Aug 30, 2001	3.61	3.61	3.45	3.50
2340	NYSE	CCK	Wed, Aug 29, 2001	3.59	3.69	3.51	3.51
2339	NYSE	CCK	Tue, Aug 28, 2001	3.70	3.80	3.55	3.55
2338	NYSE	CCK	Mon, Aug 27, 2001	3.96	4.00	3.68	3.70
2337	NYSE	CCK	Fri, Aug 24, 2001	3.85	4.00	3.81	3.95
2336	NYSE	CCK	Thu, Aug 23, 2001	4.30	4.45	3.80	3.80
2335	NYSE	CCK	Wed, Aug 22, 2001	4.75	4.98	4.00	4.40
2334	NYSE	CCK	Tue, Aug 21, 2001	4.60	5.04	4.60	4.75
2333	NYSE	CCK	Mon, Aug 20, 2001	4.39	4.61	4.36	4.60
2332	NYSE	CCK	Fri, Aug 17, 2001	4.24	4.44	4.06	4.39
2331	NYSE	CCK	Thu, Aug 16, 2001	4.02	4.24	4.01	4.24
2330	NYSE	CCK	Wed, Aug 15, 2001	4.15	4.18	3.80	4.05
2329	NYSE	CCK	Tue, Aug 14, 2001	4.00	4.38	4.00	4.15
2328	NYSE	CCK	Mon, Aug 13, 2001	3.84	4.00	3.80	3.99
2327	NYSE	CCK	Fri, Aug 10, 2001	3.60	3.85	3.55	3.80
2326	NYSE	CCK	Thu, Aug 9, 2001	3.62	3.69	3.56	3.63
2325	NYSE	CCK	Wed, Aug 8, 2001	3.40	3.63	3.39	3.60
2324	NYSE	CCK	Tue, Aug 7, 2001	3.40	3.50	3.27	3.45
2323	NYSE	CCK	Mon, Aug 6, 2001	3.38	3.44	3.35	3.39
2322	NYSE	CCK	Fri, Aug 3, 2001	3.44	3.50	3.30	3.30
2321	NYSE	CCK	Thu, Aug 2, 2001	3.35	3.51	3.35	3.49
2320	NYSE	CCK	Wed, Aug 1, 2001	3.25	3.33	3.21	3.33
2319	NYSE	CCK	Tue, Jul 31, 2001	3.22	3.40	3.22	3.26
2318	NYSE	CCK	Mon, Jul 30, 2001	3.19	3.23	3.14	3.22
2317	NYSE	CCK	Fri, Jul 27, 2001	3.35	3.54	3.20	3.20
2316	NYSE	CCK	Thu, Jul 26, 2001	3.33	3.40	3.16	3.38
2315	NYSE	CCK	Wed, Jul 25, 2001	3.17	3.30	3.15	3.29
2314	NYSE	CCK	Tue, Jul 24, 2001	3.05	3.29	3.05	3.17
2313	NYSE	CCK	Mon, Jul 23, 2001	3.10	3.14	2.99	3.02
2312	NYSE	CCK	Fri, Jul 20, 2001	3.40	3.40	3.05	3.05
2311	NYSE	CCK	Thu, Jul 19, 2001	3.03	3.59	3.03	3.40
2310	NYSE	CCK	Wed, Jul 18, 2001	2.98	3.05	2.90	2.95
2309	NYSE	CCK	Tue, Jul 17, 2001	2.99	3.00	2.80	2.92
2308	NYSE	CCK	Mon, Jul 16, 2001	3.01	3.13	2.90	2.90
2307	NYSE	CCK	Fri, Jul 13, 2001	3.01	3.10	2.90	2.99
2306	NYSE	CCK	Thu, Jul 12, 2001	3.10	3.13	2.90	2.98
2305	NYSE	CCK	Wed, Jul 11, 2001	3.40	3.40	3.04	3.10
2304	NYSE	CCK	Tue, Jul 10, 2001	3.35	3.40	3.30	3.32
2303	NYSE	CCK	Mon, Jul 9, 2001	3.35	3.45	3.27	3.40
2302	NYSE	CCK	Fri, Jul 6, 2001	3.23	3.31	3.13	3.27
2301	NYSE	CCK	Thu, Jul 5, 2001	3.23	3.53	3.01	3.13
2300	NYSE	CCK	Tue, Jul 3, 2001	3.51	3.75	3.30	3.30
2299	NYSE	CCK	Mon, Jul 2, 2001	3.75	3.75	3.25	3.41
2298	NYSE	CCK	Fri, Jun 29, 2001	3.00	3.75	2.95	3.75
2297	NYSE	CCK	Thu, Jun 28, 2001	3.07	3.38	2.85	2.90
2296	NYSE	CCK	Wed, Jun 27, 2001	3.00	3.10	2.88	3.00
2295	NYSE	CCK	Tue, Jun 26, 2001	3.25	3.35	2.51	2.81
2294	NYSE	CCK	Mon, Jun 25, 2001	3.60	3.60	3.15	3.24
2293	NYSE	CCK	Fri, Jun 22, 2001	3.69	3.69	3.20	3.60
2292	NYSE	CCK	Thu, Jun 21, 2001	4.00	4.00	3.56	3.69
2291	NYSE	CCK	Wed, Jun 20, 2001	3.78	3.99	3.65	3.94
2290	NYSE	CCK	Tue, Jun 19, 2001	4.05	4.08	3.74	3.79
2289	NYSE	CCK	Mon, Jun 18, 2001	4.04	4.14	3.98	4.01
2288	NYSE	CCK	Fri, Jun 15, 2001	4.30	4.30	4.03	4.03
2287	NYSE	CCK	Thu, Jun 14, 2001	4.25	4.40	4.08	4.08
2286	NYSE	CCK	Wed, Jun 13, 2001	4.05	4.68	4.05	4.24
2285	NYSE	CCK	Tue, Jun 12, 2001	4.19	4.19	3.97	4.01
2284	NYSE	CCK	Mon, Jun 11, 2001	4.45	4.47	4.17	4.17
2283	NYSE	CCK	Fri, Jun 8, 2001	4.67	4.67	4.36	4.40
2282	NYSE	CCK	Thu, Jun 7, 2001	4.50	4.60	4.41	4.43
2281	NYSE	CCK	Wed, Jun 6, 2001	4.95	5.00	4.40	4.58
2280	NYSE	CCK	Tue, Jun 5, 2001	5.24	5.24	4.94	4.96
2279	NYSE	CCK	Mon, Jun 4, 2001	5.75	5.75	5.05	5.21
2278	NYSE	CCK	Fri, Jun 1, 2001	5.05	5.75	4.75	5.75
2277	NYSE	CCK	Thu, May 31, 2001	5.15	5.30	4.80	5.12
2276	NYSE	CCK	Wed, May 30, 2001	5.44	5.44	5.15	5.29
2275	NYSE	CCK	Tue, May 29, 2001	5.55	5.60	5.25	5.45
2274	NYSE	CCK	Fri, May 25, 2001	5.89	5.90	5.50	5.52
2273	NYSE	CCK	Thu, May 24, 2001	5.54	5.88	5.53	5.79
2272	NYSE	CCK	Wed, May 23, 2001	5.19	5.59	5.19	5.52
2271	NYSE	CCK	Tue, May 22, 2001	4.95	5.31	4.94	5.16
2270	NYSE	CCK	Mon, May 21, 2001	4.64	4.87	4.61	4.75
2269	NYSE	CCK	Fri, May 18, 2001	4.40	4.54	4.14	4.54
2268	NYSE	CCK	Thu, May 17, 2001	4.75	4.75	4.20	4.40
2267	NYSE	CCK	Wed, May 16, 2001	4.70	4.75	4.63	4.68
2266	NYSE	CCK	Tue, May 15, 2001	4.80	4.85	4.63	4.70
2265	NYSE	CCK	Mon, May 14, 2001	4.95	4.96	4.65	4.75
2264	NYSE	CCK	Fri, May 11, 2001	5.00	5.12	4.92	4.99
2263	NYSE	CCK	Thu, May 10, 2001	5.00	5.10	4.90	4.95
2262	NYSE	CCK	Wed, May 9, 2001	4.60	5.16	4.58	4.93
2261	NYSE	CCK	Tue, May 8, 2001	4.40	4.68	4.36	4.60
2260	NYSE	CCK	Mon, May 7, 2001	4.30	4.39	4.27	4.35
2259	NYSE	CCK	Fri, May 4, 2001	4.25	4.38	4.18	4.30
2258	NYSE	CCK	Thu, May 3, 2001	4.32	4.34	4.12	4.25
2257	NYSE	CCK	Wed, May 2, 2001	4.50	4.55	4.30	4.30
2256	NYSE	CCK	Tue, May 1, 2001	4.40	4.48	4.29	4.29
2255	NYSE	CCK	Mon, Apr 30, 2001	4.30	4.54	4.27	4.31
2254	NYSE	CCK	Fri, Apr 27, 2001	4.59	4.65	4.30	4.30
2253	NYSE	CCK	Thu, Apr 26, 2001	4.80	5.00	4.51	4.59
2252	NYSE	CCK	Wed, Apr 25, 2001	4.30	4.79	4.30	4.77
2251	NYSE	CCK	Tue, Apr 24, 2001	3.94	4.45	3.94	4.30
2250	NYSE	CCK	Mon, Apr 23, 2001	3.88	3.99	3.80	3.93
2249	NYSE	CCK	Fri, Apr 20, 2001	3.99	4.03	3.78	3.80
2248	NYSE	CCK	Thu, Apr 19, 2001	3.50	4.00	3.50	3.99
2247	NYSE	CCK	Wed, Apr 18, 2001	3.82	3.82	3.25	3.40
2246	NYSE	CCK	Tue, Apr 17, 2001	3.79	3.84	3.76	3.82
2245	NYSE	CCK	Mon, Apr 16, 2001	3.53	3.82	3.53	3.79
2244	NYSE	CCK	Thu, Apr 12, 2001	3.75	3.75	3.52	3.54
2243	NYSE	CCK	Wed, Apr 11, 2001	3.69	3.73	3.50	3.53
2242	NYSE	CCK	Tue, Apr 10, 2001	3.95	3.95	3.72	3.79
2241	NYSE	CCK	Mon, Apr 9, 2001	3.99	4.03	3.80	4.00
2240	NYSE	CCK	Fri, Apr 6, 2001	4.00	4.00	3.80	3.99
2239	NYSE	CCK	Thu, Apr 5, 2001	3.95	4.07	3.73	4.00
2238	NYSE	CCK	Wed, Apr 4, 2001	3.65	4.00	3.62	3.85
2237	NYSE	CCK	Tue, Apr 3, 2001	3.65	3.69	3.47	3.69
2236	NYSE	CCK	Mon, Apr 2, 2001	4.05	4.21	3.65	3.70
2235	NYSE	CCK	Fri, Mar 30, 2001	3.99	4.05	3.95	4.05
2234	NYSE	CCK	Thu, Mar 29, 2001	4.00	4.10	3.89	3.98
2233	NYSE	CCK	Wed, Mar 28, 2001	3.95	4.05	3.94	3.95
2232	NYSE	CCK	Tue, Mar 27, 2001	4.00	4.05	3.92	3.95
2231	NYSE	CCK	Mon, Mar 26, 2001	3.96	4.10	3.85	4.00
2230	NYSE	CCK	Fri, Mar 23, 2001	4.00	4.10	3.78	3.85
2229	NYSE	CCK	Thu, Mar 22, 2001	3.90	4.07	3.35	4.00
2228	NYSE	CCK	Wed, Mar 21, 2001	4.50	4.50	3.61	3.90
2227	NYSE	CCK	Tue, Mar 20, 2001	4.52	4.52	4.33	4.38
2226	NYSE	CCK	Mon, Mar 19, 2001	4.49	4.52	4.32	4.52
2225	NYSE	CCK	Fri, Mar 16, 2001	4.90	4.90	4.38	4.49
2224	NYSE	CCK	Thu, Mar 15, 2001	4.90	4.98	4.75	4.85
2223	NYSE	CCK	Wed, Mar 14, 2001	5.00	5.00	4.58	4.85
2222	NYSE	CCK	Tue, Mar 13, 2001	4.90	5.25	4.79	5.00
2221	NYSE	CCK	Mon, Mar 12, 2001	5.10	5.40	4.25	4.80
2220	NYSE	CCK	Fri, Mar 9, 2001	6.52	6.88	6.51	6.62
2219	NYSE	CCK	Thu, Mar 8, 2001	6.68	6.95	6.50	6.62
2218	NYSE	CCK	Wed, Mar 7, 2001	5.90	6.78	5.80	6.73
2217	NYSE	CCK	Tue, Mar 6, 2001	5.80	5.85	5.75	5.84
2216	NYSE	CCK	Mon, Mar 5, 2001	5.60	5.85	5.55	5.85
2215	NYSE	CCK	Fri, Mar 2, 2001	5.55	5.66	5.51	5.59
2214	NYSE	CCK	Thu, Mar 1, 2001	5.70	5.70	5.50	5.58
2213	NYSE	CCK	Wed, Feb 28, 2001	5.50	5.80	5.44	5.66
2212	NYSE	CCK	Tue, Feb 27, 2001	5.65	5.77	5.51	5.77
2211	NYSE	CCK	Mon, Feb 26, 2001	5.75	5.77	5.52	5.59
2210	NYSE	CCK	Fri, Feb 23, 2001	5.76	5.77	5.36	5.75
2209	NYSE	CCK	Thu, Feb 22, 2001	6.00	6.05	5.46	5.76
2208	NYSE	CCK	Wed, Feb 21, 2001	5.50	6.10	5.40	6.00
2207	NYSE	CCK	Tue, Feb 20, 2001	7.00	7.00	4.90	5.44
2206	NYSE	CCK	Fri, Feb 16, 2001	8.12	8.12	7.00	7.20
2205	NYSE	CCK	Thu, Feb 15, 2001	8.65	8.74	8.00	8.68
2204	NYSE	CCK	Wed, Feb 14, 2001	8.36	8.77	8.36	8.75
2203	NYSE	CCK	Tue, Feb 13, 2001	8.40	8.49	8.31	8.44
2202	NYSE	CCK	Mon, Feb 12, 2001	8.50	8.60	8.26	8.49
2201	NYSE	CCK	Fri, Feb 9, 2001	8.65	8.65	8.15	8.56
2200	NYSE	CCK	Thu, Feb 8, 2001	8.78	8.88	8.60	8.70
2199	NYSE	CCK	Wed, Feb 7, 2001	8.40	8.70	8.40	8.68
2198	NYSE	CCK	Tue, Feb 6, 2001	8.24	8.60	8.15	8.50
2197	NYSE	CCK	Mon, Feb 5, 2001	7.85	8.49	7.80	8.24
2196	NYSE	CCK	Fri, Feb 2, 2001	8.10	8.20	7.80	7.94
2195	NYSE	CCK	Thu, Feb 1, 2001	8.35	8.40	7.90	8.20
2194	NYSE	CCK	Wed, Jan 31, 2001	8.25	8.60	7.60	8.45
2193	NYSE	CCK	Tue, Jan 30, 2001	7.93	8.24	7.80	8.16
2192	NYSE	CCK	Mon, Jan 29, 2001	7.70	8.07	7.59	8.03
2191	NYSE	CCK	Fri, Jan 26, 2001	7.63	7.88	7.19	7.69
2190	NYSE	CCK	Thu, Jan 25, 2001	7.75	7.81	6.75	7.31
2189	NYSE	CCK	Wed, Jan 24, 2001	8.06	8.06	7.56	7.69
2188	NYSE	CCK	Tue, Jan 23, 2001	7.88	8.38	7.75	8.19
2187	NYSE	CCK	Mon, Jan 22, 2001	7.88	7.94	7.75	7.81
2186	NYSE	CCK	Fri, Jan 19, 2001	8.13	8.19	7.56	7.94
2185	NYSE	CCK	Thu, Jan 18, 2001	7.81	8.25	7.75	8.25
2184	NYSE	CCK	Wed, Jan 17, 2001	8.38	8.50	7.50	7.81
2183	NYSE	CCK	Tue, Jan 16, 2001	8.50	8.69	7.94	8.38
2182	NYSE	CCK	Fri, Jan 12, 2001	8.81	8.88	8.25	8.50
2181	NYSE	CCK	Thu, Jan 11, 2001	9.19	9.19	7.88	9.06
2180	NYSE	CCK	Wed, Jan 10, 2001	9.56	9.63	8.63	9.25
2179	NYSE	CCK	Tue, Jan 9, 2001	9.25	9.75	9.06	9.63
2178	NYSE	CCK	Mon, Jan 8, 2001	8.69	9.38	8.56	9.25
2177	NYSE	CCK	Fri, Jan 5, 2001	8.88	8.94	8.50	8.56
2176	NYSE	CCK	Thu, Jan 4, 2001	8.19	9.63	8.13	8.94
2175	NYSE	CCK	Wed, Jan 3, 2001	7.44	8.69	7.25	8.06
2174	NYSE	CCK	Tue, Jan 2, 2001	7.38	7.50	7.06	7.44
2173	NYSE	CCK	Fri, Dec 29, 2000	6.88	7.56	6.81	7.44
2172	NYSE	CCK	Thu, Dec 28, 2000	7.31	7.38	6.50	7.31
2171	NYSE	CCK	Wed, Dec 27, 2000	6.94	7.69	6.88	7.56
2170	NYSE	CCK	Tue, Dec 26, 2000	6.06	7.31	5.88	7.06
2169	NYSE	CCK	Fri, Dec 22, 2000	5.31	6.19	5.31	6.13
2168	NYSE	CCK	Thu, Dec 21, 2000	5.25	5.31	4.88	5.13
2167	NYSE	CCK	Wed, Dec 20, 2000	4.75	5.44	4.75	5.25
2166	NYSE	CCK	Tue, Dec 19, 2000	5.13	5.25	4.50	4.50
2165	NYSE	CCK	Mon, Dec 18, 2000	4.44	5.19	4.38	5.13
2164	NYSE	CCK	Fri, Dec 15, 2000	4.19	4.63	4.00	4.31
2163	NYSE	CCK	Thu, Dec 14, 2000	4.06	4.25	3.94	4.25
2162	NYSE	CCK	Wed, Dec 13, 2000	3.75	4.25	3.75	4.06
2161	NYSE	CCK	Tue, Dec 12, 2000	3.31	3.69	3.06	3.56
2160	NYSE	CCK	Mon, Dec 11, 2000	3.25	3.38	3.03	3.25
2159	NYSE	CCK	Fri, Dec 8, 2000	3.63	3.94	2.94	3.13
2158	NYSE	CCK	Thu, Dec 7, 2000	3.88	4.00	3.38	3.50
2157	NYSE	CCK	Wed, Dec 6, 2000	3.88	4.00	3.81	3.94
2156	NYSE	CCK	Tue, Dec 5, 2000	4.06	4.19	3.50	3.94
2155	NYSE	CCK	Mon, Dec 4, 2000	4.38	4.69	4.25	4.31
2154	NYSE	CCK	Fri, Dec 1, 2000	4.19	4.38	4.13	4.25
2153	NYSE	CCK	Thu, Nov 30, 2000	4.06	4.19	3.88	4.06
2152	NYSE	CCK	Wed, Nov 29, 2000	4.13	4.13	3.94	4.06
2151	NYSE	CCK	Tue, Nov 28, 2000	4.25	4.31	4.00	4.06
2150	NYSE	CCK	Mon, Nov 27, 2000	4.81	5.13	4.56	4.81
2149	NYSE	CCK	Fri, Nov 24, 2000	4.94	5.00	4.63	4.63
2148	NYSE	CCK	Wed, Nov 22, 2000	5.25	5.25	4.56	4.94
2147	NYSE	CCK	Tue, Nov 21, 2000	6.00	6.25	5.00	5.25
2146	NYSE	CCK	Mon, Nov 20, 2000	5.00	5.69	5.00	5.63
2145	NYSE	CCK	Fri, Nov 17, 2000	6.38	6.50	4.19	4.25
2144	NYSE	CCK	Thu, Nov 16, 2000	7.75	7.75	6.25	6.44
2143	NYSE	CCK	Wed, Nov 15, 2000	8.00	8.06	7.63	7.75
2142	NYSE	CCK	Tue, Nov 14, 2000	8.31	8.38	7.88	7.94
2141	NYSE	CCK	Mon, Nov 13, 2000	7.94	8.25	7.88	8.19
2140	NYSE	CCK	Fri, Nov 10, 2000	8.44	8.50	7.88	7.88
2139	NYSE	CCK	Thu, Nov 9, 2000	8.75	8.88	8.25	8.44
2138	NYSE	CCK	Wed, Nov 8, 2000	8.94	9.00	8.56	8.75
2137	NYSE	CCK	Tue, Nov 7, 2000	8.88	9.25	8.88	9.06
2136	NYSE	CCK	Mon, Nov 6, 2000	9.00	9.25	8.81	8.81
2135	NYSE	CCK	Fri, Nov 3, 2000	9.31	9.38	9.00	9.00
2134	NYSE	CCK	Thu, Nov 2, 2000	9.13	9.69	9.13	9.31
2133	NYSE	CCK	Wed, Nov 1, 2000	9.13	9.44	9.06	9.25
2132	NYSE	CCK	Tue, Oct 31, 2000	9.19	9.19	9.00	9.13
2131	NYSE	CCK	Mon, Oct 30, 2000	8.50	9.25	8.44	9.25
2130	NYSE	CCK	Fri, Oct 27, 2000	8.56	8.56	8.38	8.50
2129	NYSE	CCK	Thu, Oct 26, 2000	8.81	8.88	8.63	8.63
2128	NYSE	CCK	Wed, Oct 25, 2000	8.94	9.00	8.69	8.81
2127	NYSE	CCK	Tue, Oct 24, 2000	8.94	8.94	8.69	8.94
2126	NYSE	CCK	Mon, Oct 23, 2000	9.25	9.25	8.75	8.81
2125	NYSE	CCK	Fri, Oct 20, 2000	8.88	9.44	8.81	9.25
2124	NYSE	CCK	Thu, Oct 19, 2000	8.44	9.19	8.38	8.94
2123	NYSE	CCK	Wed, Oct 18, 2000	8.75	8.81	8.44	8.44
2122	NYSE	CCK	Tue, Oct 17, 2000	9.00	9.06	8.75	9.00
2121	NYSE	CCK	Mon, Oct 16, 2000	9.13	9.38	8.94	9.06
2120	NYSE	CCK	Fri, Oct 13, 2000	9.19	9.38	8.88	9.00
2119	NYSE	CCK	Thu, Oct 12, 2000	9.69	9.69	9.25	9.31
2118	NYSE	CCK	Wed, Oct 11, 2000	9.56	9.81	9.38	9.56
2117	NYSE	CCK	Tue, Oct 10, 2000	10.25	10.31	9.56	9.69
2116	NYSE	CCK	Mon, Oct 9, 2000	9.63	10.44	9.56	10.38
2115	NYSE	CCK	Fri, Oct 6, 2000	9.63	9.75	9.06	9.50
2114	NYSE	CCK	Thu, Oct 5, 2000	10.44	10.44	9.50	9.63
2113	NYSE	CCK	Wed, Oct 4, 2000	10.38	10.63	10.31	10.44
2112	NYSE	CCK	Tue, Oct 3, 2000	10.25	10.63	10.25	10.44
2111	NYSE	CCK	Mon, Oct 2, 2000	10.63	10.63	10.06	10.44
2110	NYSE	CCK	Fri, Sep 29, 2000	10.56	10.81	10.31	10.69
2109	NYSE	CCK	Thu, Sep 28, 2000	10.50	11.00	10.19	10.63
2108	NYSE	CCK	Wed, Sep 27, 2000	10.88	10.88	10.50	10.63
2107	NYSE	CCK	Tue, Sep 26, 2000	10.88	10.94	10.56	10.75
2106	NYSE	CCK	Mon, Sep 25, 2000	10.94	11.00	10.63	10.88
2105	NYSE	CCK	Fri, Sep 22, 2000	11.06	11.19	10.88	10.94
2104	NYSE	CCK	Thu, Sep 21, 2000	10.63	11.06	10.50	11.06
2103	NYSE	CCK	Wed, Sep 20, 2000	10.31	10.75	10.13	10.75
2102	NYSE	CCK	Tue, Sep 19, 2000	10.38	10.44	10.31	10.44
2101	NYSE	CCK	Mon, Sep 18, 2000	10.56	10.56	10.19	10.31
2100	NYSE	CCK	Fri, Sep 15, 2000	10.81	10.81	10.44	10.44
2099	NYSE	CCK	Thu, Sep 14, 2000	11.13	11.19	10.75	10.81
2098	NYSE	CCK	Wed, Sep 13, 2000	11.69	11.81	11.19	11.25
2097	NYSE	CCK	Tue, Sep 12, 2000	11.94	11.94	11.56	11.56
2096	NYSE	CCK	Mon, Sep 11, 2000	11.75	12.00	11.75	11.94
2095	NYSE	CCK	Fri, Sep 8, 2000	12.31	12.31	11.63	11.75
2094	NYSE	CCK	Thu, Sep 7, 2000	13.13	13.25	12.13	12.13
2093	NYSE	CCK	Wed, Sep 6, 2000	13.13	13.25	13.00	13.19
2092	NYSE	CCK	Tue, Sep 5, 2000	12.88	13.13	12.81	13.00
2091	NYSE	CCK	Fri, Sep 1, 2000	13.06	13.19	12.81	12.81
2090	NYSE	CCK	Thu, Aug 31, 2000	13.13	13.94	12.94	12.94
2089	NYSE	CCK	Wed, Aug 30, 2000	13.00	13.31	12.94	13.25
2088	NYSE	CCK	Tue, Aug 29, 2000	13.44	13.44	12.94	12.94
2087	NYSE	CCK	Mon, Aug 28, 2000	13.19	13.50	13.13	13.38
2086	NYSE	CCK	Fri, Aug 25, 2000	13.31	13.38	13.13	13.19
2085	NYSE	CCK	Thu, Aug 24, 2000	13.38	13.50	13.13	13.31
2084	NYSE	CCK	Wed, Aug 23, 2000	13.69	13.75	13.25	13.38
2083	NYSE	CCK	Tue, Aug 22, 2000	14.00	14.00	13.56	13.56
2082	NYSE	CCK	Mon, Aug 21, 2000	13.69	13.94	13.63	13.94
2081	NYSE	CCK	Fri, Aug 18, 2000	13.75	14.00	13.63	13.63
2080	NYSE	CCK	Thu, Aug 17, 2000	14.19	14.19	13.75	13.75
2079	NYSE	CCK	Wed, Aug 16, 2000	13.81	13.94	13.75	13.88
2078	NYSE	CCK	Tue, Aug 15, 2000	14.00	14.13	13.56	13.69
2077	NYSE	CCK	Mon, Aug 14, 2000	14.13	14.13	13.81	14.06
2076	NYSE	CCK	Fri, Aug 11, 2000	14.00	14.13	13.88	14.00
2075	NYSE	CCK	Thu, Aug 10, 2000	14.06	14.13	13.94	13.94
2074	NYSE	CCK	Wed, Aug 9, 2000	14.19	14.19	13.88	13.94
2073	NYSE	CCK	Tue, Aug 8, 2000	14.56	14.56	14.00	14.06
2072	NYSE	CCK	Mon, Aug 7, 2000	14.50	14.63	14.38	14.44
2071	NYSE	CCK	Fri, Aug 4, 2000	14.00	14.56	14.00	14.38
2070	NYSE	CCK	Thu, Aug 3, 2000	14.13	14.31	14.00	14.06
2069	NYSE	CCK	Wed, Aug 2, 2000	14.63	14.63	14.13	14.25
2068	NYSE	CCK	Tue, Aug 1, 2000	14.00	14.63	13.94	14.38
2067	NYSE	CCK	Mon, Jul 31, 2000	13.88	14.81	13.81	13.94
2066	NYSE	CCK	Fri, Jul 28, 2000	14.06	14.19	13.63	13.88
2065	NYSE	CCK	Thu, Jul 27, 2000	14.38	14.50	13.94	14.06
2064	NYSE	CCK	Wed, Jul 26, 2000	14.56	14.63	13.94	14.09
2063	NYSE	CCK	Tue, Jul 25, 2000	15.25	15.25	14.44	14.56
2062	NYSE	CCK	Mon, Jul 24, 2000	15.31	15.44	15.06	15.13
2061	NYSE	CCK	Fri, Jul 21, 2000	15.13	15.44	15.13	15.13
2060	NYSE	CCK	Thu, Jul 20, 2000	15.44	15.88	15.25	15.38
2059	NYSE	CCK	Wed, Jul 19, 2000	15.63	15.88	15.44	15.44
2058	NYSE	CCK	Tue, Jul 18, 2000	15.38	15.81	15.31	15.50
2057	NYSE	CCK	Mon, Jul 17, 2000	15.75	15.81	15.31	15.34
2056	NYSE	CCK	Fri, Jul 14, 2000	15.88	16.00	15.63	15.63
2055	NYSE	CCK	Thu, Jul 13, 2000	15.19	15.88	15.19	15.69
2054	NYSE	CCK	Wed, Jul 12, 2000	16.13	16.13	15.06	15.44
2053	NYSE	CCK	Tue, Jul 11, 2000	15.88	16.19	15.69	15.94
2052	NYSE	CCK	Mon, Jul 10, 2000	14.56	15.69	14.56	15.63
2051	NYSE	CCK	Fri, Jul 7, 2000	15.00	15.19	14.81	14.81
2050	NYSE	CCK	Thu, Jul 6, 2000	15.25	15.25	14.94	15.06
2049	NYSE	CCK	Wed, Jul 5, 2000	15.06	15.44	15.00	15.00
2048	NYSE	CCK	Mon, Jul 3, 2000	14.94	15.25	14.88	15.25
2047	NYSE	CCK	Fri, Jun 30, 2000	14.75	15.06	14.75	15.00
2046	NYSE	CCK	Thu, Jun 29, 2000	14.88	15.38	14.88	14.88
2045	NYSE	CCK	Wed, Jun 28, 2000	14.50	15.31	14.38	15.14
2044	NYSE	CCK	Tue, Jun 27, 2000	14.75	15.75	14.69	15.31
2043	NYSE	CCK	Mon, Jun 26, 2000	16.13	16.44	15.69	15.88
2042	NYSE	CCK	Fri, Jun 23, 2000	16.00	16.31	16.00	16.13
2041	NYSE	CCK	Thu, Jun 22, 2000	16.25	16.56	15.75	15.94
2040	NYSE	CCK	Wed, Jun 21, 2000	16.38	16.38	15.81	16.00
2039	NYSE	CCK	Tue, Jun 20, 2000	16.56	16.56	16.00	16.13
2038	NYSE	CCK	Mon, Jun 19, 2000	17.00	17.00	16.38	16.44
2037	NYSE	CCK	Fri, Jun 16, 2000	17.50	17.56	17.06	17.13
2036	NYSE	CCK	Thu, Jun 15, 2000	16.81	17.25	16.63	17.06
2035	NYSE	CCK	Wed, Jun 14, 2000	16.44	17.19	16.38	16.94
2034	NYSE	CCK	Tue, Jun 13, 2000	16.75	16.75	16.25	16.44
2033	NYSE	CCK	Mon, Jun 12, 2000	16.88	17.06	16.56	16.69
2032	NYSE	CCK	Fri, Jun 9, 2000	17.25	17.25	16.88	17.00
2031	NYSE	CCK	Thu, Jun 8, 2000	17.38	17.50	16.75	17.19
2030	NYSE	CCK	Wed, Jun 7, 2000	18.13	18.31	17.19	17.25
2029	NYSE	CCK	Tue, Jun 6, 2000	17.75	18.00	17.69	18.00
2028	NYSE	CCK	Mon, Jun 5, 2000	17.56	17.94	17.31	17.75
2027	NYSE	CCK	Fri, Jun 2, 2000	17.88	18.00	17.38	17.50
2026	NYSE	CCK	Thu, Jun 1, 2000	17.25	17.88	17.06	17.63
2025	NYSE	CCK	Wed, May 31, 2000	17.38	17.38	17.00	17.13
2024	NYSE	CCK	Tue, May 30, 2000	16.44	17.44	16.44	17.38
2023	NYSE	CCK	Fri, May 26, 2000	17.25	17.25	16.13	16.56
2022	NYSE	CCK	Thu, May 25, 2000	17.00	17.00	16.56	16.94
2021	NYSE	CCK	Wed, May 24, 2000	17.50	17.88	16.81	17.00
2020	NYSE	CCK	Tue, May 23, 2000	17.63	17.69	17.31	17.44
2019	NYSE	CCK	Mon, May 22, 2000	17.75	17.94	17.44	17.75
2018	NYSE	CCK	Fri, May 19, 2000	17.75	17.81	17.38	17.50
2017	NYSE	CCK	Thu, May 18, 2000	17.69	17.94	17.31	17.88
2016	NYSE	CCK	Wed, May 17, 2000	17.31	17.63	17.06	17.50
2015	NYSE	CCK	Tue, May 16, 2000	17.25	17.81	16.81	17.56
2014	NYSE	CCK	Mon, May 15, 2000	17.44	17.50	17.13	17.31
2013	NYSE	CCK	Fri, May 12, 2000	16.94	17.88	16.31	17.44
2012	NYSE	CCK	Thu, May 11, 2000	16.13	17.13	15.75	16.88
2011	NYSE	CCK	Wed, May 10, 2000	16.44	16.50	15.69	15.94
2010	NYSE	CCK	Tue, May 9, 2000	16.44	16.75	16.13	16.38
2009	NYSE	CCK	Mon, May 8, 2000	15.88	16.38	15.75	16.19
2008	NYSE	CCK	Fri, May 5, 2000	15.75	16.13	15.63	16.13
2007	NYSE	CCK	Thu, May 4, 2000	15.88	16.00	15.56	15.75
2006	NYSE	CCK	Wed, May 3, 2000	16.13	16.25	15.63	15.75
2005	NYSE	CCK	Tue, May 2, 2000	16.06	16.44	15.81	16.00
2004	NYSE	CCK	Mon, May 1, 2000	16.00	16.69	15.81	16.56
2003	NYSE	CCK	Fri, Apr 28, 2000	16.75	16.81	15.44	16.25
2002	NYSE	CCK	Thu, Apr 27, 2000	16.56	17.00	16.19	16.50
2001	NYSE	CCK	Wed, Apr 26, 2000	17.38	17.38	16.38	16.63
2000	NYSE	CCK	Tue, Apr 25, 2000	16.94	17.31	16.50	17.25
1999	NYSE	CCK	Mon, Apr 24, 2000	16.75	17.06	16.19	16.69
1998	NYSE	CCK	Thu, Apr 20, 2000	17.38	17.63	16.69	16.75
1997	NYSE	CCK	Wed, Apr 19, 2000	16.50	17.75	16.38	17.00
1996	NYSE	CCK	Tue, Apr 18, 2000	16.63	16.88	16.25	16.69
1995	NYSE	CCK	Mon, Apr 17, 2000	16.25	16.63	16.13	16.63
1994	NYSE	CCK	Fri, Apr 14, 2000	17.13	17.19	16.50	16.56
1993	NYSE	CCK	Thu, Apr 13, 2000	17.50	17.63	17.00	17.25
1992	NYSE	CCK	Wed, Apr 12, 2000	17.38	18.00	16.75	17.06
1991	NYSE	CCK	Tue, Apr 11, 2000	17.00	17.38	16.88	17.19
1990	NYSE	CCK	Mon, Apr 10, 2000	16.63	17.75	16.56	17.44
1989	NYSE	CCK	Fri, Apr 7, 2000	16.50	16.88	15.88	16.63
1988	NYSE	CCK	Thu, Apr 6, 2000	16.44	16.94	16.44	16.56
1987	NYSE	CCK	Wed, Apr 5, 2000	15.94	16.75	15.94	16.31
1986	NYSE	CCK	Tue, Apr 4, 2000	15.94	16.19	15.19	15.94
1985	NYSE	CCK	Mon, Apr 3, 2000	16.13	16.38	15.75	15.94
1984	NYSE	CCK	Fri, Mar 31, 2000	15.44	16.63	15.25	16.00
1983	NYSE	CCK	Thu, Mar 30, 2000	15.56	15.75	15.31	15.38
1982	NYSE	CCK	Wed, Mar 29, 2000	15.31	15.81	15.25	15.63
1981	NYSE	CCK	Tue, Mar 28, 2000	15.75	16.25	15.63	15.94
1980	NYSE	CCK	Mon, Mar 27, 2000	16.75	16.81	15.75	15.88
1979	NYSE	CCK	Fri, Mar 24, 2000	16.88	16.88	16.25	16.63
1978	NYSE	CCK	Thu, Mar 23, 2000	16.69	17.00	16.38	16.69
1977	NYSE	CCK	Wed, Mar 22, 2000	17.00	17.06	16.25	16.56
1976	NYSE	CCK	Tue, Mar 21, 2000	16.75	17.00	16.75	16.88
1975	NYSE	CCK	Mon, Mar 20, 2000	16.50	16.88	16.44	16.75
1974	NYSE	CCK	Fri, Mar 17, 2000	17.25	17.25	16.00	16.31
1973	NYSE	CCK	Thu, Mar 16, 2000	15.50	16.75	15.31	16.19
1972	NYSE	CCK	Wed, Mar 15, 2000	14.25	15.13	14.25	15.00
1971	NYSE	CCK	Tue, Mar 14, 2000	14.50	14.50	14.00	14.06
1970	NYSE	CCK	Mon, Mar 13, 2000	13.75	14.50	13.69	14.19
1969	NYSE	CCK	Fri, Mar 10, 2000	13.94	14.06	13.63	13.63
1968	NYSE	CCK	Thu, Mar 9, 2000	13.94	14.00	13.75	13.94
1967	NYSE	CCK	Wed, Mar 8, 2000	13.31	14.00	13.31	13.81
1966	NYSE	CCK	Tue, Mar 7, 2000	13.31	13.63	13.00	13.13
1965	NYSE	CCK	Mon, Mar 6, 2000	14.25	14.38	13.19	13.31
1964	NYSE	CCK	Fri, Mar 3, 2000	13.50	14.31	13.38	14.13
1963	NYSE	CCK	Thu, Mar 2, 2000	13.56	13.63	13.25	13.50
1962	NYSE	CCK	Wed, Mar 1, 2000	14.00	14.19	13.44	13.56
1961	NYSE	CCK	Tue, Feb 29, 2000	14.19	14.44	13.75	14.00
1960	NYSE	CCK	Mon, Feb 28, 2000	14.69	14.69	13.94	14.13
1959	NYSE	CCK	Fri, Feb 25, 2000	14.63	15.00	14.31	14.31
1958	NYSE	CCK	Thu, Feb 24, 2000	14.88	14.88	14.19	14.63
1957	NYSE	CCK	Wed, Feb 23, 2000	15.00	15.13	14.56	14.88
1956	NYSE	CCK	Tue, Feb 22, 2000	15.69	15.69	14.88	15.06
1955	NYSE	CCK	Fri, Feb 18, 2000	15.56	16.06	15.50	15.63
1954	NYSE	CCK	Thu, Feb 17, 2000	16.50	16.56	15.56	15.63
1953	NYSE	CCK	Wed, Feb 16, 2000	16.56	16.69	15.94	15.94
1952	NYSE	CCK	Tue, Feb 15, 2000	16.94	17.13	16.38	16.44
1951	NYSE	CCK	Mon, Feb 14, 2000	16.69	17.25	16.69	16.94
1950	NYSE	CCK	Fri, Feb 11, 2000	17.00	17.31	16.69	16.94
1949	NYSE	CCK	Thu, Feb 10, 2000	18.25	18.31	16.44	17.00
1948	NYSE	CCK	Wed, Feb 9, 2000	19.00	19.06	18.19	18.44
1947	NYSE	CCK	Tue, Feb 8, 2000	19.75	19.75	19.31	19.44
1946	NYSE	CCK	Mon, Feb 7, 2000	20.88	20.88	19.56	19.69
1945	NYSE	CCK	Fri, Feb 4, 2000	20.75	20.75	20.38	20.75
1944	NYSE	CCK	Thu, Feb 3, 2000	20.94	21.06	20.56	20.63
1943	NYSE	CCK	Wed, Feb 2, 2000	21.38	21.38	20.50	20.94
1942	NYSE	CCK	Tue, Feb 1, 2000	20.75	21.00	20.63	20.81
1941	NYSE	CCK	Mon, Jan 31, 2000	22.31	22.31	20.31	20.31
1940	NYSE	CCK	Fri, Jan 28, 2000	23.19	23.19	22.44	22.56
1939	NYSE	CCK	Thu, Jan 27, 2000	23.50	23.56	23.13	23.19
1938	NYSE	CCK	Wed, Jan 26, 2000	23.19	23.63	23.06	23.50
1937	NYSE	CCK	Tue, Jan 25, 2000	23.56	23.56	23.00	23.13
1936	NYSE	CCK	Mon, Jan 24, 2000	23.56	23.56	23.50	23.50
1935	NYSE	CCK	Fri, Jan 21, 2000	23.56	23.63	23.50	23.50
1934	NYSE	CCK	Thu, Jan 20, 2000	23.63	23.63	23.25	23.50
1933	NYSE	CCK	Wed, Jan 19, 2000	23.38	23.81	23.38	23.63
1932	NYSE	CCK	Tue, Jan 18, 2000	23.25	23.63	22.75	23.50
1931	NYSE	CCK	Fri, Jan 14, 2000	23.31	23.69	23.25	23.50
1930	NYSE	CCK	Thu, Jan 13, 2000	23.50	23.69	23.50	23.50
1929	NYSE	CCK	Wed, Jan 12, 2000	23.50	24.06	23.38	23.38
1928	NYSE	CCK	Tue, Jan 11, 2000	23.75	24.00	23.38	23.56
1927	NYSE	CCK	Mon, Jan 10, 2000	23.81	24.19	23.63	23.63
1926	NYSE	CCK	Fri, Jan 7, 2000	23.94	23.94	23.25	23.56
1925	NYSE	CCK	Thu, Jan 6, 2000	23.44	24.19	23.38	23.63
1924	NYSE	CCK	Wed, Jan 5, 2000	23.13	23.69	22.94	23.50
1923	NYSE	CCK	Tue, Jan 4, 2000	22.44	23.13	22.25	22.81
1922	NYSE	CCK	Mon, Jan 3, 2000	22.38	22.88	22.13	22.25
1921	NYSE	CCK	Fri, Dec 31, 1999	21.94	22.63	21.94	22.38
1920	NYSE	CCK	Thu, Dec 30, 1999	21.69	22.00	21.50	21.94
1919	NYSE	CCK	Wed, Dec 29, 1999	21.50	21.75	21.25	21.63
1918	NYSE	CCK	Tue, Dec 28, 1999	21.50	21.81	21.31	21.63
1917	NYSE	CCK	Mon, Dec 27, 1999	20.94	21.63	20.94	21.25
1916	NYSE	CCK	Thu, Dec 23, 1999	20.31	21.06	20.31	21.00
1915	NYSE	CCK	Wed, Dec 22, 1999	19.94	20.75	19.94	20.25
1914	NYSE	CCK	Tue, Dec 21, 1999	20.50	20.50	19.69	19.81
1913	NYSE	CCK	Mon, Dec 20, 1999	21.81	21.81	20.00	20.25
1912	NYSE	CCK	Fri, Dec 17, 1999	22.00	22.00	21.75	21.94
1911	NYSE	CCK	Thu, Dec 16, 1999	21.50	22.19	21.25	22.00
1910	NYSE	CCK	Wed, Dec 15, 1999	21.25	21.75	21.19	21.44
1909	NYSE	CCK	Tue, Dec 14, 1999	21.44	21.44	21.00	21.19
1908	NYSE	CCK	Mon, Dec 13, 1999	21.50	21.50	21.13	21.31
1907	NYSE	CCK	Fri, Dec 10, 1999	21.81	21.81	20.88	21.50
1906	NYSE	CCK	Thu, Dec 9, 1999	21.75	21.88	20.94	21.69
1905	NYSE	CCK	Wed, Dec 8, 1999	22.63	22.88	21.97	22.13
1904	NYSE	CCK	Tue, Dec 7, 1999	21.25	23.75	21.25	22.50
1903	NYSE	CCK	Mon, Dec 6, 1999	20.63	21.63	20.63	21.38
1902	NYSE	CCK	Fri, Dec 3, 1999	20.38	21.56	20.38	21.13
1901	NYSE	CCK	Thu, Dec 2, 1999	20.38	21.25	20.00	20.69
1900	NYSE	CCK	Wed, Dec 1, 1999	20.38	20.50	20.06	20.06
1899	NYSE	CCK	Tue, Nov 30, 1999	20.81	20.88	19.75	20.38
1898	NYSE	CCK	Mon, Nov 29, 1999	21.13	21.13	19.88	20.81
1897	NYSE	CCK	Fri, Nov 26, 1999	21.50	21.56	21.00	21.00
1896	NYSE	CCK	Wed, Nov 24, 1999	21.94	21.94	21.50	21.50
1895	NYSE	CCK	Tue, Nov 23, 1999	21.56	22.19	21.38	22.13
1894	NYSE	CCK	Mon, Nov 22, 1999	22.13	22.25	21.38	21.50
1893	NYSE	CCK	Fri, Nov 19, 1999	22.00	22.63	21.94	22.38
1892	NYSE	CCK	Thu, Nov 18, 1999	21.81	22.19	21.69	22.06
1891	NYSE	CCK	Wed, Nov 17, 1999	21.94	22.25	21.81	21.88
1890	NYSE	CCK	Tue, Nov 16, 1999	22.00	22.06	21.75	21.81
1889	NYSE	CCK	Mon, Nov 15, 1999	22.13	22.13	21.69	21.88
1888	NYSE	CCK	Fri, Nov 12, 1999	22.31	22.38	22.19	22.25
1887	NYSE	CCK	Thu, Nov 11, 1999	22.25	22.50	22.00	22.38
1886	NYSE	CCK	Wed, Nov 10, 1999	22.31	22.75	21.88	22.00
1885	NYSE	CCK	Tue, Nov 9, 1999	22.94	23.25	22.38	22.69
1884	NYSE	CCK	Mon, Nov 8, 1999	22.88	23.06	22.00	23.06
1883	NYSE	CCK	Fri, Nov 5, 1999	22.81	23.00	22.63	22.63
1882	NYSE	CCK	Thu, Nov 4, 1999	23.19	23.19	22.50	22.81
1881	NYSE	CCK	Wed, Nov 3, 1999	23.50	23.50	23.00	23.19
1880	NYSE	CCK	Tue, Nov 2, 1999	23.13	23.75	22.88	23.31
1879	NYSE	CCK	Mon, Nov 1, 1999	24.00	24.13	23.25	23.25
1878	NYSE	CCK	Fri, Oct 29, 1999	24.00	24.06	23.88	23.94
1877	NYSE	CCK	Thu, Oct 28, 1999	23.94	24.06	23.88	24.00
1876	NYSE	CCK	Wed, Oct 27, 1999	23.88	23.88	23.44	23.81
1875	NYSE	CCK	Tue, Oct 26, 1999	23.88	24.25	23.63	23.88
1874	NYSE	CCK	Mon, Oct 25, 1999	22.88	24.13	22.75	24.00
1873	NYSE	CCK	Fri, Oct 22, 1999	22.81	23.38	22.81	23.00
1872	NYSE	CCK	Thu, Oct 21, 1999	22.00	22.81	21.75	22.69
1871	NYSE	CCK	Wed, Oct 20, 1999	23.06	23.19	21.75	22.00
1870	NYSE	CCK	Tue, Oct 19, 1999	22.63	23.31	22.56	23.06
1869	NYSE	CCK	Mon, Oct 18, 1999	21.38	22.75	20.94	22.50
1868	NYSE	CCK	Fri, Oct 15, 1999	23.00	23.00	21.88	22.31
1867	NYSE	CCK	Thu, Oct 14, 1999	23.25	23.63	22.88	22.94
1866	NYSE	CCK	Wed, Oct 13, 1999	23.38	24.06	23.25	23.31
1865	NYSE	CCK	Tue, Oct 12, 1999	23.69	23.75	22.81	23.25
1864	NYSE	CCK	Mon, Oct 11, 1999	23.81	24.38	23.56	23.56
1863	NYSE	CCK	Fri, Oct 8, 1999	23.63	25.38	23.56	23.94
1862	NYSE	CCK	Thu, Oct 7, 1999	24.06	24.06	23.25	23.81
1861	NYSE	CCK	Wed, Oct 6, 1999	24.00	24.38	23.50	24.00
1860	NYSE	CCK	Tue, Oct 5, 1999	24.19	24.56	23.81	24.00
1859	NYSE	CCK	Mon, Oct 4, 1999	23.94	24.31	23.88	24.25
1858	NYSE	CCK	Fri, Oct 1, 1999	24.13	24.38	23.81	24.00
1857	NYSE	CCK	Thu, Sep 30, 1999	24.00	24.31	23.75	24.25
1856	NYSE	CCK	Wed, Sep 29, 1999	23.88	24.00	23.56	23.75
1855	NYSE	CCK	Tue, Sep 28, 1999	24.50	24.50	23.00	23.63
1854	NYSE	CCK	Mon, Sep 27, 1999	23.75	24.50	23.75	24.44
1853	NYSE	CCK	Fri, Sep 24, 1999	23.69	24.00	23.38	23.75
1852	NYSE	CCK	Thu, Sep 23, 1999	23.94	23.94	23.31	23.63
1851	NYSE	CCK	Wed, Sep 22, 1999	24.38	24.38	23.75	23.94
1850	NYSE	CCK	Tue, Sep 21, 1999	24.56	24.56	23.94	24.13
1849	NYSE	CCK	Mon, Sep 20, 1999	25.25	25.31	24.50	24.63
1848	NYSE	CCK	Fri, Sep 17, 1999	25.31	25.31	24.88	25.00
1847	NYSE	CCK	Thu, Sep 16, 1999	25.56	25.63	25.31	25.38
1846	NYSE	CCK	Wed, Sep 15, 1999	26.00	26.63	25.25	25.56
1845	NYSE	CCK	Tue, Sep 14, 1999	26.00	26.13	25.56	26.06
1844	NYSE	CCK	Mon, Sep 13, 1999	26.50	26.56	25.94	26.19
1843	NYSE	CCK	Fri, Sep 10, 1999	26.88	26.94	26.38	26.44
1842	NYSE	CCK	Thu, Sep 9, 1999	27.00	27.13	26.69	26.81
1841	NYSE	CCK	Wed, Sep 8, 1999	27.00	27.19	26.75	27.00
1840	NYSE	CCK	Tue, Sep 7, 1999	27.25	27.94	26.88	27.06
1839	NYSE	CCK	Fri, Sep 3, 1999	27.50	27.88	27.13	27.31
1838	NYSE	CCK	Thu, Sep 2, 1999	26.75	27.31	26.75	27.31
1837	NYSE	CCK	Wed, Sep 1, 1999	26.56	27.63	26.56	27.50
1836	NYSE	CCK	Tue, Aug 31, 1999	27.31	27.44	26.56	26.56
1835	NYSE	CCK	Mon, Aug 30, 1999	28.00	28.13	26.63	27.13
1834	NYSE	CCK	Fri, Aug 27, 1999	27.31	27.88	27.31	27.75
1833	NYSE	CCK	Thu, Aug 26, 1999	28.13	28.44	27.06	27.25
1832	NYSE	CCK	Wed, Aug 25, 1999	28.38	28.44	28.00	28.13
1831	NYSE	CCK	Tue, Aug 24, 1999	28.63	28.88	28.00	28.25
1830	NYSE	CCK	Mon, Aug 23, 1999	28.81	28.88	28.44	28.75
1829	NYSE	CCK	Fri, Aug 20, 1999	29.00	29.00	28.56	28.75
1828	NYSE	CCK	Thu, Aug 19, 1999	28.56	28.94	28.38	28.88
1827	NYSE	CCK	Wed, Aug 18, 1999	28.94	28.94	28.56	28.69
1826	NYSE	CCK	Tue, Aug 17, 1999	28.94	28.94	28.56	28.81
1825	NYSE	CCK	Mon, Aug 16, 1999	28.81	29.00	28.63	28.88
1824	NYSE	CCK	Fri, Aug 13, 1999	29.00	29.13	28.63	29.06
1823	NYSE	CCK	Thu, Aug 12, 1999	28.50	28.75	28.31	28.63
1822	NYSE	CCK	Wed, Aug 11, 1999	28.94	29.06	28.25	28.50
1821	NYSE	CCK	Tue, Aug 10, 1999	29.00	29.00	28.25	28.44
1820	NYSE	CCK	Mon, Aug 9, 1999	28.31	29.25	28.31	29.06
1819	NYSE	CCK	Fri, Aug 6, 1999	28.94	29.13	28.25	28.38
1818	NYSE	CCK	Thu, Aug 5, 1999	29.88	29.94	28.81	29.00
1817	NYSE	CCK	Wed, Aug 4, 1999	29.81	30.13	29.63	29.88
1816	NYSE	CCK	Tue, Aug 3, 1999	29.63	29.75	29.31	29.69
1815	NYSE	CCK	Mon, Aug 2, 1999	28.94	29.88	28.94	29.75
1814	NYSE	CCK	Fri, Jul 30, 1999	29.00	29.88	28.88	29.31
1813	NYSE	CCK	Thu, Jul 29, 1999	29.88	29.94	29.00	29.00
1812	NYSE	CCK	Wed, Jul 28, 1999	30.25	30.25	29.69	29.94
1811	NYSE	CCK	Tue, Jul 27, 1999	29.38	30.50	29.38	30.38
1810	NYSE	CCK	Mon, Jul 26, 1999	29.81	29.81	29.50	29.56
1809	NYSE	CCK	Fri, Jul 23, 1999	29.25	30.06	29.25	29.81
1808	NYSE	CCK	Thu, Jul 22, 1999	28.06	29.38	28.06	29.38
1807	NYSE	CCK	Wed, Jul 21, 1999	28.06	28.44	27.81	28.06
1806	NYSE	CCK	Tue, Jul 20, 1999	28.06	28.50	27.94	28.00
1805	NYSE	CCK	Mon, Jul 19, 1999	28.00	28.75	27.81	28.25
1804	NYSE	CCK	Fri, Jul 16, 1999	27.88	28.06	27.50	27.94
1803	NYSE	CCK	Thu, Jul 15, 1999	28.19	28.19	27.63	27.88
1802	NYSE	CCK	Wed, Jul 14, 1999	28.31	28.44	28.06	28.19
1801	NYSE	CCK	Tue, Jul 13, 1999	28.38	28.44	28.19	28.31
1800	NYSE	CCK	Mon, Jul 12, 1999	28.31	28.69	28.25	28.56
1799	NYSE	CCK	Fri, Jul 9, 1999	28.38	28.50	28.13	28.19
1798	NYSE	CCK	Thu, Jul 8, 1999	28.75	28.75	28.00	28.13
1797	NYSE	CCK	Wed, Jul 7, 1999	28.81	29.13	28.56	29.00
1796	NYSE	CCK	Tue, Jul 6, 1999	29.50	29.50	28.38	28.56
1795	NYSE	CCK	Fri, Jul 2, 1999	29.25	29.50	28.56	29.50
1794	NYSE	CCK	Thu, Jul 1, 1999	28.38	29.25	28.00	29.06
1793	NYSE	CCK	Wed, Jun 30, 1999	29.56	29.88	28.50	28.50
1792	NYSE	CCK	Tue, Jun 29, 1999	28.50	29.63	28.25	29.56
1791	NYSE	CCK	Mon, Jun 28, 1999	28.75	29.19	28.56	28.63
1790	NYSE	CCK	Fri, Jun 25, 1999	28.75	29.38	28.50	28.56
1789	NYSE	CCK	Thu, Jun 24, 1999	29.00	29.31	27.75	28.69
1788	NYSE	CCK	Wed, Jun 23, 1999	29.88	29.94	27.81	28.94
1787	NYSE	CCK	Tue, Jun 22, 1999	33.00	33.06	32.25	32.44
1786	NYSE	CCK	Mon, Jun 21, 1999	33.25	33.31	32.88	33.13
1785	NYSE	CCK	Fri, Jun 18, 1999	33.44	33.63	33.13	33.31
1784	NYSE	CCK	Thu, Jun 17, 1999	33.56	34.19	33.25	33.44
1783	NYSE	CCK	Wed, Jun 16, 1999	33.56	33.75	32.75	33.69
1782	NYSE	CCK	Tue, Jun 15, 1999	33.56	34.25	33.56	33.81
1781	NYSE	CCK	Mon, Jun 14, 1999	32.94	34.38	32.94	33.56
1780	NYSE	CCK	Fri, Jun 11, 1999	32.69	33.50	32.69	32.94
1779	NYSE	CCK	Thu, Jun 10, 1999	32.63	32.94	32.56	32.69
1778	NYSE	CCK	Wed, Jun 9, 1999	32.63	33.13	32.63	32.88
1777	NYSE	CCK	Tue, Jun 8, 1999	32.50	32.63	32.31	32.63
1776	NYSE	CCK	Mon, Jun 7, 1999	32.44	32.75	32.44	32.50
1775	NYSE	CCK	Fri, Jun 4, 1999	32.06	32.56	32.06	32.44
1774	NYSE	CCK	Thu, Jun 3, 1999	31.56	32.13	31.50	31.88
1773	NYSE	CCK	Wed, Jun 2, 1999	31.94	32.50	31.38	31.38
1772	NYSE	CCK	Tue, Jun 1, 1999	31.31	32.25	31.25	31.94
1771	NYSE	CCK	Fri, May 28, 1999	31.13	31.75	31.00	31.38
1770	NYSE	CCK	Thu, May 27, 1999	32.00	32.25	30.56	31.13
1769	NYSE	CCK	Wed, May 26, 1999	33.00	33.13	32.38	32.56
1768	NYSE	CCK	Tue, May 25, 1999	32.75	33.56	32.75	33.13
1767	NYSE	CCK	Mon, May 24, 1999	33.13	33.19	32.31	32.38
1766	NYSE	CCK	Fri, May 21, 1999	33.69	33.75	32.38	32.88
1765	NYSE	CCK	Thu, May 20, 1999	33.69	34.13	33.06	33.31
1764	NYSE	CCK	Wed, May 19, 1999	33.31	33.81	33.31	33.75
1763	NYSE	CCK	Tue, May 18, 1999	34.00	34.00	32.63	33.06
1762	NYSE	CCK	Mon, May 17, 1999	34.00	34.44	33.38	33.38
1761	NYSE	CCK	Fri, May 14, 1999	34.75	35.00	34.00	34.00
1760	NYSE	CCK	Thu, May 13, 1999	35.25	35.50	34.75	34.88
1759	NYSE	CCK	Wed, May 12, 1999	35.88	35.88	34.56	35.00
1758	NYSE	CCK	Tue, May 11, 1999	36.06	36.88	35.13	35.63
1757	NYSE	CCK	Mon, May 10, 1999	36.63	37.50	35.75	36.06
1756	NYSE	CCK	Fri, May 7, 1999	35.94	36.88	35.81	36.06
1755	NYSE	CCK	Thu, May 6, 1999	35.38	36.19	35.25	35.94
1754	NYSE	CCK	Wed, May 5, 1999	33.13	35.38	33.13	35.38
1753	NYSE	CCK	Tue, May 4, 1999	33.13	34.25	32.56	33.31
1752	NYSE	CCK	Mon, May 3, 1999	32.63	33.31	32.44	33.00
1751	NYSE	CCK	Fri, Apr 30, 1999	33.25	33.25	32.31	32.50
1750	NYSE	CCK	Thu, Apr 29, 1999	33.31	33.75	33.13	33.50
1749	NYSE	CCK	Wed, Apr 28, 1999	32.63	33.63	32.50	33.31
1748	NYSE	CCK	Tue, Apr 27, 1999	32.56	33.19	32.31	32.63
1747	NYSE	CCK	Mon, Apr 26, 1999	32.63	32.94	32.50	32.63
1746	NYSE	CCK	Fri, Apr 23, 1999	32.31	32.94	32.31	32.63
1745	NYSE	CCK	Thu, Apr 22, 1999	33.00	33.00	32.00	32.13
1744	NYSE	CCK	Wed, Apr 21, 1999	33.00	33.25	32.56	33.06
1743	NYSE	CCK	Tue, Apr 20, 1999	33.94	33.94	32.38	32.56
1742	NYSE	CCK	Mon, Apr 19, 1999	34.00	35.06	33.81	33.94
1741	NYSE	CCK	Fri, Apr 16, 1999	33.38	34.88	33.00	33.94
1740	NYSE	CCK	Thu, Apr 15, 1999	30.00	34.00	30.00	33.50
1739	NYSE	CCK	Wed, Apr 14, 1999	29.38	30.38	29.25	29.94
1738	NYSE	CCK	Tue, Apr 13, 1999	29.38	29.50	29.13	29.25
1737	NYSE	CCK	Mon, Apr 12, 1999	29.19	29.94	28.69	29.38
1736	NYSE	CCK	Fri, Apr 9, 1999	28.13	28.88	28.13	28.56
1735	NYSE	CCK	Thu, Apr 8, 1999	27.88	28.19	27.69	28.13
1734	NYSE	CCK	Wed, Apr 7, 1999	28.31	28.38	27.69	27.88
1733	NYSE	CCK	Tue, Apr 6, 1999	28.50	28.63	28.06	28.13
1732	NYSE	CCK	Mon, Apr 5, 1999	28.94	29.13	28.50	28.50
1731	NYSE	CCK	Thu, Apr 1, 1999	28.88	29.00	28.56	28.94
1730	NYSE	CCK	Wed, Mar 31, 1999	28.50	28.75	28.44	28.56
1729	NYSE	CCK	Tue, Mar 30, 1999	28.50	28.75	28.25	28.44
1728	NYSE	CCK	Mon, Mar 29, 1999	27.50	28.50	27.50	28.44
1727	NYSE	CCK	Fri, Mar 26, 1999	27.06	27.75	26.88	27.50
1726	NYSE	CCK	Thu, Mar 25, 1999	26.81	27.50	26.75	27.06
1725	NYSE	CCK	Wed, Mar 24, 1999	26.75	27.13	26.56	26.81
1724	NYSE	CCK	Tue, Mar 23, 1999	26.75	26.75	26.31	26.75
1723	NYSE	CCK	Mon, Mar 22, 1999	27.00	27.00	26.50	26.75
1722	NYSE	CCK	Fri, Mar 19, 1999	28.19	28.19	26.56	26.56
1721	NYSE	CCK	Thu, Mar 18, 1999	28.38	28.50	28.00	28.00
1720	NYSE	CCK	Wed, Mar 17, 1999	28.50	28.56	28.00	28.38
1719	NYSE	CCK	Tue, Mar 16, 1999	28.31	28.63	28.06	28.50
1718	NYSE	CCK	Mon, Mar 15, 1999	28.00	28.50	27.94	28.31
1717	NYSE	CCK	Fri, Mar 12, 1999	27.63	28.00	27.63	27.94
1716	NYSE	CCK	Thu, Mar 11, 1999	27.38	27.44	26.94	27.44
1715	NYSE	CCK	Wed, Mar 10, 1999	27.25	27.50	27.00	27.25
1714	NYSE	CCK	Tue, Mar 9, 1999	27.50	27.50	27.25	27.31
1713	NYSE	CCK	Mon, Mar 8, 1999	27.25	28.00	27.13	27.63
1712	NYSE	CCK	Fri, Mar 5, 1999	27.31	27.75	27.13	27.13
1711	NYSE	CCK	Thu, Mar 4, 1999	26.56	27.38	26.31	27.31
1710	NYSE	CCK	Wed, Mar 3, 1999	27.81	28.13	26.25	26.31
1709	NYSE	CCK	Tue, Mar 2, 1999	27.81	28.06	27.75	27.94
1708	NYSE	CCK	Mon, Mar 1, 1999	27.75	28.13	27.56	27.88
1707	NYSE	CCK	Fri, Feb 26, 1999	28.00	28.06	27.38	27.75
1706	NYSE	CCK	Thu, Feb 25, 1999	27.94	28.06	27.81	27.94
1705	NYSE	CCK	Wed, Feb 24, 1999	28.19	28.25	27.94	27.94
1704	NYSE	CCK	Tue, Feb 23, 1999	28.38	28.56	28.00	28.13
1703	NYSE	CCK	Mon, Feb 22, 1999	28.25	28.38	28.00	28.38
1702	NYSE	CCK	Fri, Feb 19, 1999	28.13	28.44	27.81	28.13
1701	NYSE	CCK	Thu, Feb 18, 1999	28.50	28.50	27.81	28.13
1700	NYSE	CCK	Wed, Feb 17, 1999	29.00	29.13	28.13	28.38
1699	NYSE	CCK	Tue, Feb 16, 1999	30.00	30.38	29.06	29.25
1698	NYSE	CCK	Fri, Feb 12, 1999	29.75	30.00	29.56	29.69
1697	NYSE	CCK	Thu, Feb 11, 1999	29.94	30.00	29.69	29.88
1696	NYSE	CCK	Wed, Feb 10, 1999	30.00	30.69	29.94	30.00
1695	NYSE	CCK	Tue, Feb 9, 1999	30.00	30.50	29.81	30.25
1694	NYSE	CCK	Mon, Feb 8, 1999	30.50	30.75	30.00	30.06
1693	NYSE	CCK	Fri, Feb 5, 1999	30.25	30.94	30.00	30.44
1692	NYSE	CCK	Thu, Feb 4, 1999	30.19	30.44	29.75	30.25
1691	NYSE	CCK	Wed, Feb 3, 1999	30.94	30.94	30.13	30.31
1690	NYSE	CCK	Tue, Feb 2, 1999	30.94	31.19	30.75	30.94
1689	NYSE	CCK	Mon, Feb 1, 1999	31.44	31.44	30.63	30.81
1688	NYSE	CCK	Fri, Jan 29, 1999	32.81	32.81	31.19	31.69
1687	NYSE	CCK	Thu, Jan 28, 1999	32.44	33.00	32.31	32.56
1686	NYSE	CCK	Wed, Jan 27, 1999	33.88	34.38	32.19	32.19
1685	NYSE	CCK	Tue, Jan 26, 1999	32.81	33.94	32.81	33.88
1684	NYSE	CCK	Mon, Jan 25, 1999	33.88	34.00	33.00	33.13
1683	NYSE	CCK	Fri, Jan 22, 1999	33.38	34.00	33.25	33.81
1682	NYSE	CCK	Thu, Jan 21, 1999	33.88	34.00	33.50	33.50
1681	NYSE	CCK	Wed, Jan 20, 1999	34.00	34.63	33.88	34.00
1680	NYSE	CCK	Tue, Jan 19, 1999	32.38	33.75	31.88	33.69
1679	NYSE	CCK	Fri, Jan 15, 1999	32.75	32.75	32.00	32.38
1678	NYSE	CCK	Thu, Jan 14, 1999	31.63	32.50	31.63	32.06
1677	NYSE	CCK	Wed, Jan 13, 1999	32.00	32.38	31.19	31.75
1676	NYSE	CCK	Tue, Jan 12, 1999	33.75	33.75	32.56	32.69
1675	NYSE	CCK	Mon, Jan 11, 1999	33.75	34.44	33.44	34.00
1674	NYSE	CCK	Fri, Jan 8, 1999	32.44	33.56	32.44	33.44
1673	NYSE	CCK	Thu, Jan 7, 1999	32.25	32.50	31.63	32.44
1672	NYSE	CCK	Wed, Jan 6, 1999	31.38	32.38	31.31	32.38
1671	NYSE	CCK	Tue, Jan 5, 1999	30.88	31.50	30.88	31.38
1670	NYSE	CCK	Mon, Jan 4, 1999	30.88	31.06	30.50	30.63
1669	NYSE	CCK	Thu, Dec 31, 1998	30.38	31.06	30.31	30.81
1668	NYSE	CCK	Wed, Dec 30, 1998	30.13	30.63	30.06	30.31
1667	NYSE	CCK	Tue, Dec 29, 1998	30.00	30.31	29.88	30.13
1666	NYSE	CCK	Mon, Dec 28, 1998	30.50	30.81	30.00	30.00
1665	NYSE	CCK	Thu, Dec 24, 1998	30.19	30.69	30.13	30.38
1664	NYSE	CCK	Wed, Dec 23, 1998	29.81	30.25	29.75	30.19
1663	NYSE	CCK	Tue, Dec 22, 1998	30.19	30.19	29.31	29.75
1662	NYSE	CCK	Mon, Dec 21, 1998	29.56	30.44	29.56	30.31
1661	NYSE	CCK	Fri, Dec 18, 1998	29.50	30.00	29.25	29.75
1660	NYSE	CCK	Thu, Dec 17, 1998	29.63	29.75	29.25	29.38
1659	NYSE	CCK	Wed, Dec 16, 1998	29.75	29.81	29.50	29.63
1658	NYSE	CCK	Tue, Dec 15, 1998	29.00	29.94	29.00	29.75
1657	NYSE	CCK	Mon, Dec 14, 1998	29.88	30.06	28.63	28.81
1656	NYSE	CCK	Fri, Dec 11, 1998	29.38	30.13	29.00	30.13
1655	NYSE	CCK	Thu, Dec 10, 1998	30.38	30.56	29.38	29.50
1654	NYSE	CCK	Wed, Dec 9, 1998	31.44	31.81	30.50	30.81
1653	NYSE	CCK	Tue, Dec 8, 1998	31.00	31.44	30.50	31.44
1652	NYSE	CCK	Mon, Dec 7, 1998	32.25	32.50	31.00	31.94
1651	NYSE	CCK	Fri, Dec 4, 1998	32.00	32.63	31.88	32.63
1650	NYSE	CCK	Thu, Dec 3, 1998	32.94	32.94	31.63	31.88
1649	NYSE	CCK	Wed, Dec 2, 1998	33.00	33.00	32.13	32.94
1648	NYSE	CCK	Tue, Dec 1, 1998	32.13	33.63	32.13	33.25
1647	NYSE	CCK	Mon, Nov 30, 1998	34.63	34.75	33.63	33.75
1646	NYSE	CCK	Fri, Nov 27, 1998	34.88	35.00	34.69	35.00
1645	NYSE	CCK	Wed, Nov 25, 1998	34.06	35.31	34.06	35.00
1644	NYSE	CCK	Tue, Nov 24, 1998	33.50	34.44	33.50	33.75
1643	NYSE	CCK	Mon, Nov 23, 1998	32.38	33.38	32.38	33.19
1642	NYSE	CCK	Fri, Nov 20, 1998	32.44	32.50	31.94	32.25
1641	NYSE	CCK	Thu, Nov 19, 1998	31.75	32.38	31.75	32.06
1640	NYSE	CCK	Wed, Nov 18, 1998	31.38	31.75	31.31	31.75
1639	NYSE	CCK	Tue, Nov 17, 1998	31.44	32.00	31.25	31.38
1638	NYSE	CCK	Mon, Nov 16, 1998	31.88	32.50	30.94	31.50
1637	NYSE	CCK	Fri, Nov 13, 1998	31.75	32.06	31.69	31.75
1636	NYSE	CCK	Thu, Nov 12, 1998	32.13	32.31	31.69	31.88
1635	NYSE	CCK	Wed, Nov 11, 1998	32.63	32.88	31.69	32.38
1634	NYSE	CCK	Tue, Nov 10, 1998	33.88	33.94	32.63	32.69
1633	NYSE	CCK	Mon, Nov 9, 1998	35.31	35.56	33.81	33.88
1632	NYSE	CCK	Fri, Nov 6, 1998	35.50	35.75	35.00	35.25
1631	NYSE	CCK	Thu, Nov 5, 1998	33.50	35.69	33.44	35.63
1630	NYSE	CCK	Wed, Nov 4, 1998	33.06	34.88	33.06	34.44
1629	NYSE	CCK	Tue, Nov 3, 1998	32.50	32.94	32.44	32.88
1628	NYSE	CCK	Mon, Nov 2, 1998	31.88	32.88	31.56	32.50
1627	NYSE	CCK	Fri, Oct 30, 1998	31.19	31.94	31.06	31.88
1626	NYSE	CCK	Thu, Oct 29, 1998	30.25	30.94	29.88	30.94
1625	NYSE	CCK	Wed, Oct 28, 1998	30.69	31.19	29.38	29.69
1624	NYSE	CCK	Tue, Oct 27, 1998	29.88	30.88	29.88	30.63
1623	NYSE	CCK	Mon, Oct 26, 1998	29.06	29.63	29.00	29.38
1622	NYSE	CCK	Fri, Oct 23, 1998	29.56	29.94	28.88	29.06
1621	NYSE	CCK	Thu, Oct 22, 1998	29.31	29.69	29.19	29.69
1620	NYSE	CCK	Wed, Oct 21, 1998	29.50	29.63	29.13	29.31
1619	NYSE	CCK	Tue, Oct 20, 1998	29.00	30.00	29.00	29.31
1618	NYSE	CCK	Mon, Oct 19, 1998	28.25	28.75	27.69	28.69
1617	NYSE	CCK	Fri, Oct 16, 1998	26.38	28.50	26.25	27.56
1616	NYSE	CCK	Thu, Oct 15, 1998	24.75	25.63	24.31	25.19
1615	NYSE	CCK	Wed, Oct 14, 1998	25.25	25.94	24.50	24.81
1614	NYSE	CCK	Tue, Oct 13, 1998	25.88	26.00	24.31	25.00
1613	NYSE	CCK	Mon, Oct 12, 1998	25.50	26.44	25.38	25.69
1612	NYSE	CCK	Fri, Oct 9, 1998	24.63	25.44	24.00	25.13
1611	NYSE	CCK	Thu, Oct 8, 1998	25.38	25.50	24.31	24.38
1610	NYSE	CCK	Wed, Oct 7, 1998	26.25	26.31	25.50	25.63
1609	NYSE	CCK	Tue, Oct 6, 1998	26.50	26.75	25.88	26.25
1608	NYSE	CCK	Mon, Oct 5, 1998	26.00	26.81	26.00	26.38
1607	NYSE	CCK	Fri, Oct 2, 1998	25.56	26.31	25.50	26.00
1606	NYSE	CCK	Thu, Oct 1, 1998	26.00	26.44	25.00	25.50
1605	NYSE	CCK	Wed, Sep 30, 1998	26.81	27.88	26.44	26.75
1604	NYSE	CCK	Tue, Sep 29, 1998	27.38	27.44	25.63	27.25
1603	NYSE	CCK	Mon, Sep 28, 1998	28.56	29.13	27.38	27.50
1602	NYSE	CCK	Fri, Sep 25, 1998	29.56	29.56	27.25	28.56
1601	NYSE	CCK	Thu, Sep 24, 1998	30.63	30.88	29.13	29.56
1600	NYSE	CCK	Wed, Sep 23, 1998	32.00	32.06	30.00	31.13
1599	NYSE	CCK	Tue, Sep 22, 1998	34.00	34.00	30.69	31.31
1598	NYSE	CCK	Mon, Sep 21, 1998	35.75	37.69	35.56	37.31
1597	NYSE	CCK	Fri, Sep 18, 1998	37.31	37.38	36.00	36.94
1596	NYSE	CCK	Thu, Sep 17, 1998	35.13	37.75	35.13	37.38
1595	NYSE	CCK	Wed, Sep 16, 1998	35.50	36.00	35.00	35.75
1594	NYSE	CCK	Tue, Sep 15, 1998	36.13	36.38	34.88	35.56
1593	NYSE	CCK	Mon, Sep 14, 1998	36.50	38.38	35.81	35.94
1592	NYSE	CCK	Fri, Sep 11, 1998	34.06	35.63	34.06	35.13
1591	NYSE	CCK	Thu, Sep 10, 1998	34.06	35.00	33.63	34.06
1590	NYSE	CCK	Wed, Sep 9, 1998	33.63	34.56	33.13	34.44
1589	NYSE	CCK	Tue, Sep 8, 1998	33.38	34.00	32.50	33.69
1588	NYSE	CCK	Fri, Sep 4, 1998	32.13	33.31	32.06	33.00
1587	NYSE	CCK	Thu, Sep 3, 1998	30.63	32.38	30.63	31.63
1586	NYSE	CCK	Wed, Sep 2, 1998	32.00	32.44	30.50	30.81
1585	NYSE	CCK	Tue, Sep 1, 1998	32.75	33.00	31.56	32.13
1584	NYSE	CCK	Mon, Aug 31, 1998	34.00	34.63	32.75	32.75
1583	NYSE	CCK	Fri, Aug 28, 1998	35.44	36.31	33.88	34.13
1582	NYSE	CCK	Thu, Aug 27, 1998	36.25	36.38	34.63	35.19
1581	NYSE	CCK	Wed, Aug 26, 1998	36.69	36.75	35.88	36.50
1580	NYSE	CCK	Tue, Aug 25, 1998	36.31	37.00	36.13	36.81
1579	NYSE	CCK	Mon, Aug 24, 1998	36.63	37.00	35.88	36.19
1578	NYSE	CCK	Fri, Aug 21, 1998	36.69	36.75	36.13	36.50
1577	NYSE	CCK	Thu, Aug 20, 1998	36.88	37.25	36.50	37.06
1576	NYSE	CCK	Wed, Aug 19, 1998	37.00	37.38	36.75	36.75
1575	NYSE	CCK	Tue, Aug 18, 1998	36.38	36.94	36.06	36.88
1574	NYSE	CCK	Mon, Aug 17, 1998	36.19	36.63	35.50	36.63
1573	NYSE	CCK	Fri, Aug 14, 1998	37.19	37.44	36.13	36.19
1572	NYSE	CCK	Thu, Aug 13, 1998	38.50	38.81	37.19	37.25
1571	NYSE	CCK	Wed, Aug 12, 1998	38.38	38.94	38.06	38.63
1570	NYSE	CCK	Tue, Aug 11, 1998	38.50	38.50	37.38	38.38
1569	NYSE	CCK	Mon, Aug 10, 1998	39.06	39.63	38.50	39.25
1568	NYSE	CCK	Fri, Aug 7, 1998	39.94	39.94	38.38	38.94
1567	NYSE	CCK	Thu, Aug 6, 1998	40.44	40.63	40.00	40.06
1566	NYSE	CCK	Wed, Aug 5, 1998	40.50	41.00	39.50	40.38
1565	NYSE	CCK	Tue, Aug 4, 1998	41.75	41.75	39.75	40.00
1564	NYSE	CCK	Mon, Aug 3, 1998	41.13	42.00	40.25	42.00
1563	NYSE	CCK	Fri, Jul 31, 1998	41.56	42.13	40.88	41.13
1562	NYSE	CCK	Thu, Jul 30, 1998	42.13	42.38	40.69	41.31
1561	NYSE	CCK	Wed, Jul 29, 1998	42.88	43.50	41.75	42.00
1560	NYSE	CCK	Tue, Jul 28, 1998	43.56	43.63	42.31	42.63
1559	NYSE	CCK	Mon, Jul 27, 1998	44.38	44.44	43.38	43.81
1558	NYSE	CCK	Fri, Jul 24, 1998	45.13	45.25	44.06	44.44
1557	NYSE	CCK	Thu, Jul 23, 1998	44.88	45.56	44.88	45.25
1556	NYSE	CCK	Wed, Jul 22, 1998	45.00	45.50	44.88	44.94
1555	NYSE	CCK	Tue, Jul 21, 1998	45.63	45.88	45.06	45.06
1554	NYSE	CCK	Mon, Jul 20, 1998	45.38	46.00	45.25	45.88
1553	NYSE	CCK	Fri, Jul 17, 1998	45.63	46.00	44.94	45.50
1552	NYSE	CCK	Thu, Jul 16, 1998	45.00	46.25	44.94	45.56
1551	NYSE	CCK	Wed, Jul 15, 1998	45.06	45.88	44.88	44.94
1550	NYSE	CCK	Tue, Jul 14, 1998	45.69	46.13	44.75	45.50
1549	NYSE	CCK	Mon, Jul 13, 1998	46.00	46.31	45.63	45.69
1548	NYSE	CCK	Fri, Jul 10, 1998	45.50	46.25	45.25	46.19
1547	NYSE	CCK	Thu, Jul 9, 1998	47.69	47.94	47.00	47.00
1546	NYSE	CCK	Wed, Jul 8, 1998	47.75	47.88	47.63	47.69
1545	NYSE	CCK	Tue, Jul 7, 1998	47.75	48.00	47.38	47.69
1544	NYSE	CCK	Mon, Jul 6, 1998	47.69	48.06	47.69	48.00
1543	NYSE	CCK	Thu, Jul 2, 1998	47.69	48.38	47.47	47.94
1542	NYSE	CCK	Wed, Jul 1, 1998	47.56	48.50	47.34	48.06
1541	NYSE	CCK	Tue, Jun 30, 1998	47.56	47.75	47.50	47.50
1540	NYSE	CCK	Mon, Jun 29, 1998	47.56	48.00	47.44	47.63
1539	NYSE	CCK	Fri, Jun 26, 1998	47.25	48.25	47.13	47.50
1538	NYSE	CCK	Thu, Jun 25, 1998	47.00	47.44	46.75	47.25
1537	NYSE	CCK	Wed, Jun 24, 1998	46.13	46.94	45.56	46.75
1536	NYSE	CCK	Tue, Jun 23, 1998	47.25	47.25	46.06	46.25
1535	NYSE	CCK	Mon, Jun 22, 1998	46.50	47.00	46.50	46.94
1534	NYSE	CCK	Fri, Jun 19, 1998	47.00	47.88	46.88	47.88
1533	NYSE	CCK	Thu, Jun 18, 1998	48.25	48.25	46.75	47.94
1532	NYSE	CCK	Wed, Jun 17, 1998	48.63	49.19	48.19	48.50
1531	NYSE	CCK	Tue, Jun 16, 1998	47.88	49.00	47.88	48.63
1530	NYSE	CCK	Mon, Jun 15, 1998	46.75	48.81	46.75	48.06
1529	NYSE	CCK	Fri, Jun 12, 1998	48.69	48.69	47.94	48.06
1528	NYSE	CCK	Thu, Jun 11, 1998	49.81	49.94	48.13	48.88
1527	NYSE	CCK	Wed, Jun 10, 1998	50.50	50.75	49.63	50.00
1526	NYSE	CCK	Tue, Jun 9, 1998	50.88	51.13	50.56	50.56
1525	NYSE	CCK	Mon, Jun 8, 1998	50.44	51.38	50.25	50.94
1524	NYSE	CCK	Fri, Jun 5, 1998	50.25	50.94	50.25	50.44
1523	NYSE	CCK	Thu, Jun 4, 1998	50.13	50.38	49.56	50.00
1522	NYSE	CCK	Wed, Jun 3, 1998	50.69	51.13	50.13	50.13
1521	NYSE	CCK	Tue, Jun 2, 1998	51.75	51.75	50.63	50.69
1520	NYSE	CCK	Mon, Jun 1, 1998	51.81	52.38	51.13	51.75
1519	NYSE	CCK	Fri, May 29, 1998	52.13	52.63	51.50	51.88
1518	NYSE	CCK	Thu, May 28, 1998	51.00	52.25	50.50	52.13
1517	NYSE	CCK	Wed, May 27, 1998	50.13	50.31	49.50	50.06
1516	NYSE	CCK	Tue, May 26, 1998	50.88	50.94	50.06	50.31
1515	NYSE	CCK	Fri, May 22, 1998	50.75	51.81	50.50	50.69
1514	NYSE	CCK	Thu, May 21, 1998	50.56	51.13	50.06	50.19
1513	NYSE	CCK	Wed, May 20, 1998	51.00	51.13	49.94	50.50
1512	NYSE	CCK	Tue, May 19, 1998	51.56	51.88	50.31	50.50
1511	NYSE	CCK	Mon, May 18, 1998	51.81	52.44	51.50	51.50
1510	NYSE	CCK	Fri, May 15, 1998	51.81	52.00	51.56	51.88
1509	NYSE	CCK	Thu, May 14, 1998	51.75	52.44	51.63	51.75
1508	NYSE	CCK	Wed, May 13, 1998	52.00	52.19	51.56	51.81
1507	NYSE	CCK	Tue, May 12, 1998	52.44	52.50	51.25	52.19
1506	NYSE	CCK	Mon, May 11, 1998	52.88	53.25	52.44	52.50
1505	NYSE	CCK	Fri, May 8, 1998	51.81	52.44	51.81	52.38
1504	NYSE	CCK	Thu, May 7, 1998	52.56	52.69	51.69	51.81
1503	NYSE	CCK	Wed, May 6, 1998	52.75	53.00	52.44	52.56
1502	NYSE	CCK	Tue, May 5, 1998	51.50	52.25	51.50	52.19
1501	NYSE	CCK	Mon, May 4, 1998	51.75	53.13	51.75	51.88
1500	NYSE	CCK	Fri, May 1, 1998	52.00	52.00	51.38	51.75
1499	NYSE	CCK	Thu, Apr 30, 1998	51.88	52.44	51.69	52.06
1498	NYSE	CCK	Wed, Apr 29, 1998	51.69	51.94	51.00	51.31
1497	NYSE	CCK	Tue, Apr 28, 1998	52.25	52.38	51.75	51.94
1496	NYSE	CCK	Mon, Apr 27, 1998	52.50	52.75	52.00	52.19
1495	NYSE	CCK	Fri, Apr 24, 1998	53.38	53.50	52.00	53.00
1494	NYSE	CCK	Thu, Apr 23, 1998	53.00	53.56	53.00	53.44
1493	NYSE	CCK	Wed, Apr 22, 1998	54.00	54.06	53.00	53.13
1492	NYSE	CCK	Tue, Apr 21, 1998	53.94	54.50	53.69	54.13
1491	NYSE	CCK	Mon, Apr 20, 1998	54.00	54.25	53.75	53.94
1490	NYSE	CCK	Fri, Apr 17, 1998	54.13	54.31	53.69	54.13
1489	NYSE	CCK	Thu, Apr 16, 1998	54.31	54.63	53.75	54.00
1488	NYSE	CCK	Wed, Apr 15, 1998	53.00	54.69	53.00	54.44
1487	NYSE	CCK	Tue, Apr 14, 1998	52.75	53.25	52.50	52.94
1486	NYSE	CCK	Mon, Apr 13, 1998	52.63	52.81	51.88	52.75
1485	NYSE	CCK	Thu, Apr 9, 1998	51.50	53.00	51.50	52.63
1484	NYSE	CCK	Wed, Apr 8, 1998	52.00	52.19	51.06	51.44
1483	NYSE	CCK	Tue, Apr 7, 1998	53.00	53.44	52.00	52.50
1482	NYSE	CCK	Mon, Apr 6, 1998	53.69	53.75	52.81	53.44
1481	NYSE	CCK	Fri, Apr 3, 1998	53.56	53.75	53.13	53.44
1480	NYSE	CCK	Thu, Apr 2, 1998	53.31	53.56	52.63	53.50
1479	NYSE	CCK	Wed, Apr 1, 1998	53.50	53.50	53.13	53.31
1478	NYSE	CCK	Tue, Mar 31, 1998	53.69	53.88	53.13	53.50
1477	NYSE	CCK	Mon, Mar 30, 1998	53.63	54.25	53.44	53.75
1476	NYSE	CCK	Fri, Mar 27, 1998	54.19	54.19	53.63	53.75
1475	NYSE	CCK	Thu, Mar 26, 1998	53.38	54.13	52.88	54.13
1474	NYSE	CCK	Wed, Mar 25, 1998	53.63	53.75	53.06	53.31
1473	NYSE	CCK	Tue, Mar 24, 1998	53.38	53.38	53.00	53.38
1472	NYSE	CCK	Mon, Mar 23, 1998	53.00	53.31	53.00	53.13
1471	NYSE	CCK	Fri, Mar 20, 1998	52.63	53.44	52.63	53.00
1470	NYSE	CCK	Thu, Mar 19, 1998	52.13	52.88	52.13	52.63
1469	NYSE	CCK	Wed, Mar 18, 1998	52.50	52.63	52.13	52.31
1468	NYSE	CCK	Tue, Mar 17, 1998	52.44	52.88	52.13	52.56
1467	NYSE	CCK	Mon, Mar 16, 1998	53.00	53.00	51.75	52.44
1466	NYSE	CCK	Fri, Mar 13, 1998	53.81	53.81	51.63	51.75
1465	NYSE	CCK	Thu, Mar 12, 1998	54.19	54.38	53.13	53.75
1464	NYSE	CCK	Wed, Mar 11, 1998	55.00	55.00	54.06	54.44
1463	NYSE	CCK	Tue, Mar 10, 1998	54.13	55.19	54.00	55.00
1462	NYSE	CCK	Mon, Mar 9, 1998	54.50	54.50	53.75	54.38
1461	NYSE	CCK	Fri, Mar 6, 1998	54.25	54.81	54.25	54.75
1460	NYSE	CCK	Thu, Mar 5, 1998	54.13	54.69	54.13	54.25
1459	NYSE	CCK	Wed, Mar 4, 1998	54.69	54.88	54.06	54.50
1458	NYSE	CCK	Tue, Mar 3, 1998	54.38	54.63	54.06	54.56
1457	NYSE	CCK	Mon, Mar 2, 1998	53.81	54.88	53.81	54.50
1456	NYSE	CCK	Fri, Feb 27, 1998	53.50	54.00	53.38	54.00
1455	NYSE	CCK	Thu, Feb 26, 1998	53.50	53.94	53.25	53.69
1454	NYSE	CCK	Wed, Feb 25, 1998	53.63	54.25	53.56	53.75
1453	NYSE	CCK	Tue, Feb 24, 1998	53.50	53.63	53.00	53.44
1452	NYSE	CCK	Mon, Feb 23, 1998	53.63	54.25	53.44	53.75
1451	NYSE	CCK	Fri, Feb 20, 1998	54.13	54.13	53.13	53.38
1450	NYSE	CCK	Thu, Feb 19, 1998	54.00	54.00	53.50	53.63
1449	NYSE	CCK	Wed, Feb 18, 1998	54.06	54.50	53.56	54.06
1448	NYSE	CCK	Tue, Feb 17, 1998	53.19	54.50	53.19	54.25
1447	NYSE	CCK	Fri, Feb 13, 1998	53.50	53.50	52.88	53.19
1446	NYSE	CCK	Thu, Feb 12, 1998	51.38	53.19	50.94	52.88
1445	NYSE	CCK	Wed, Feb 11, 1998	50.56	51.50	50.56	51.31
1444	NYSE	CCK	Tue, Feb 10, 1998	51.44	51.88	50.25	50.31
1443	NYSE	CCK	Mon, Feb 9, 1998	51.94	52.00	51.06	51.19
1442	NYSE	CCK	Fri, Feb 6, 1998	51.19	51.88	51.13	51.69
1441	NYSE	CCK	Thu, Feb 5, 1998	51.25	51.50	50.88	51.19
1440	NYSE	CCK	Wed, Feb 4, 1998	50.69	51.75	50.50	51.50
1439	NYSE	CCK	Tue, Feb 3, 1998	49.19	50.88	49.06	50.50
1438	NYSE	CCK	Mon, Feb 2, 1998	50.00	50.13	48.56	49.31
1437	NYSE	CCK	Fri, Jan 30, 1998	48.56	49.50	47.69	49.50
1436	NYSE	CCK	Thu, Jan 29, 1998	48.81	50.00	48.56	48.56
1435	NYSE	CCK	Wed, Jan 28, 1998	47.88	48.88	47.88	48.63
1434	NYSE	CCK	Tue, Jan 27, 1998	48.38	49.13	47.94	47.94
1433	NYSE	CCK	Mon, Jan 26, 1998	48.75	48.94	47.63	48.44
1432	NYSE	CCK	Fri, Jan 23, 1998	48.56	49.38	48.00	48.69
1431	NYSE	CCK	Thu, Jan 22, 1998	49.63	49.63	48.31	48.63
1430	NYSE	CCK	Wed, Jan 21, 1998	48.00	49.75	47.88	49.38
1429	NYSE	CCK	Tue, Jan 20, 1998	48.88	49.25	48.06	48.50
1428	NYSE	CCK	Fri, Jan 16, 1998	47.63	50.00	47.56	49.13
1427	NYSE	CCK	Thu, Jan 15, 1998	47.50	47.50	46.88	47.19
1426	NYSE	CCK	Wed, Jan 14, 1998	46.88	47.56	46.50	47.38
1425	NYSE	CCK	Tue, Jan 13, 1998	47.13	47.50	46.56	47.00
1424	NYSE	CCK	Mon, Jan 12, 1998	47.00	47.81	47.00	47.13
1423	NYSE	CCK	Fri, Jan 9, 1998	48.38	48.75	47.69	48.00
1422	NYSE	CCK	Thu, Jan 8, 1998	49.00	49.25	48.56	48.63
1421	NYSE	CCK	Wed, Jan 7, 1998	49.50	49.50	48.63	49.00
1420	NYSE	CCK	Tue, Jan 6, 1998	49.69	49.75	49.25	49.38
1419	NYSE	CCK	Mon, Jan 5, 1998	50.38	50.75	49.50	49.75
1418	NYSE	CCK	Fri, Jan 2, 1998	50.19	50.50	50.13	50.38
1417	NYSE	CCK	Wed, Dec 31, 1997	49.69	50.50	49.50	50.13
1416	NYSE	CCK	Tue, Dec 30, 1997	49.81	50.31	49.56	49.56
1415	NYSE	CCK	Mon, Dec 29, 1997	49.31	50.00	49.31	49.63
1414	NYSE	CCK	Fri, Dec 26, 1997	48.75	49.13	48.50	49.06
1413	NYSE	CCK	Wed, Dec 24, 1997	48.63	49.25	48.50	48.63
1412	NYSE	CCK	Tue, Dec 23, 1997	48.81	49.63	48.50	48.50
1411	NYSE	CCK	Mon, Dec 22, 1997	49.56	49.75	48.38	49.25
1410	NYSE	CCK	Fri, Dec 19, 1997	49.50	49.88	49.06	49.63
1409	NYSE	CCK	Thu, Dec 18, 1997	50.25	50.38	49.56	50.06
1408	NYSE	CCK	Wed, Dec 17, 1997	50.81	51.19	50.13	50.50
1407	NYSE	CCK	Tue, Dec 16, 1997	50.38	51.19	50.31	50.81
1406	NYSE	CCK	Mon, Dec 15, 1997	49.38	50.44	49.38	49.94
1405	NYSE	CCK	Fri, Dec 12, 1997	49.56	49.69	48.88	49.56
1404	NYSE	CCK	Thu, Dec 11, 1997	49.50	49.75	49.00	49.63
1403	NYSE	CCK	Wed, Dec 10, 1997	49.44	49.56	49.19	49.50
1402	NYSE	CCK	Tue, Dec 9, 1997	49.38	49.69	49.31	49.38
1401	NYSE	CCK	Mon, Dec 8, 1997	49.50	49.50	49.25	49.38
1400	NYSE	CCK	Fri, Dec 5, 1997	49.13	49.81	49.13	49.56
1399	NYSE	CCK	Thu, Dec 4, 1997	49.81	50.44	49.06	49.38
1398	NYSE	CCK	Wed, Dec 3, 1997	48.50	49.94	48.38	49.88
1397	NYSE	CCK	Tue, Dec 2, 1997	48.63	49.00	48.50	48.56
1396	NYSE	CCK	Mon, Dec 1, 1997	48.75	49.00	47.75	48.50
1395	NYSE	CCK	Fri, Nov 28, 1997	48.13	48.94	48.13	48.81
1394	NYSE	CCK	Wed, Nov 26, 1997	47.44	48.44	47.38	48.00
1393	NYSE	CCK	Tue, Nov 25, 1997	47.31	47.44	46.94	47.13
1392	NYSE	CCK	Mon, Nov 24, 1997	47.06	47.44	46.88	47.06
1391	NYSE	CCK	Fri, Nov 21, 1997	46.38	47.31	46.38	47.19
1390	NYSE	CCK	Thu, Nov 20, 1997	46.50	46.75	46.38	46.38
1389	NYSE	CCK	Wed, Nov 19, 1997	46.13	46.50	46.13	46.44
1388	NYSE	CCK	Tue, Nov 18, 1997	46.94	46.94	46.19	46.19
1387	NYSE	CCK	Mon, Nov 17, 1997	46.69	47.00	46.44	46.94
1386	NYSE	CCK	Fri, Nov 14, 1997	46.94	47.19	46.75	46.75
1385	NYSE	CCK	Thu, Nov 13, 1997	46.31	47.19	46.31	46.94
1384	NYSE	CCK	Wed, Nov 12, 1997	45.81	46.56	45.56	46.31
1383	NYSE	CCK	Tue, Nov 11, 1997	45.63	46.69	45.63	46.06
1382	NYSE	CCK	Mon, Nov 10, 1997	45.38	45.75	45.13	45.50
1381	NYSE	CCK	Fri, Nov 7, 1997	44.38	45.50	44.25	45.00
1380	NYSE	CCK	Thu, Nov 6, 1997	44.50	45.25	44.38	44.94
1379	NYSE	CCK	Wed, Nov 5, 1997	45.13	45.13	44.56	44.56
1378	NYSE	CCK	Tue, Nov 4, 1997	45.75	45.75	44.25	44.56
1377	NYSE	CCK	Mon, Nov 3, 1997	45.31	46.06	45.00	45.50
1376	NYSE	CCK	Fri, Oct 31, 1997	45.63	45.63	44.13	45.06
1375	NYSE	CCK	Thu, Oct 30, 1997	45.00	45.00	44.50	44.88
1374	NYSE	CCK	Wed, Oct 29, 1997	45.25	45.50	44.69	45.06
1373	NYSE	CCK	Tue, Oct 28, 1997	43.94	44.75	43.56	44.50
1372	NYSE	CCK	Mon, Oct 27, 1997	46.50	46.50	44.88	44.88
1371	NYSE	CCK	Fri, Oct 24, 1997	46.88	47.00	46.38	46.50
1370	NYSE	CCK	Thu, Oct 23, 1997	46.75	46.94	46.13	46.13
1369	NYSE	CCK	Wed, Oct 22, 1997	47.00	47.44	46.44	46.50
1368	NYSE	CCK	Tue, Oct 21, 1997	47.00	47.44	46.50	47.25
1367	NYSE	CCK	Mon, Oct 20, 1997	45.75	48.25	45.00	47.13
1366	NYSE	CCK	Fri, Oct 17, 1997	45.38	45.56	45.00	45.50
1365	NYSE	CCK	Thu, Oct 16, 1997	46.00	46.25	45.00	45.38
1364	NYSE	CCK	Wed, Oct 15, 1997	45.88	46.38	45.50	46.00
1363	NYSE	CCK	Tue, Oct 14, 1997	46.56	46.75	45.88	46.00
1362	NYSE	CCK	Mon, Oct 13, 1997	46.75	46.81	46.25	46.50
1361	NYSE	CCK	Fri, Oct 10, 1997	47.13	47.25	46.63	47.00
1360	NYSE	CCK	Thu, Oct 9, 1997	46.75	47.56	46.50	47.19
1359	NYSE	CCK	Wed, Oct 8, 1997	47.50	47.50	46.56	46.75
1358	NYSE	CCK	Tue, Oct 7, 1997	48.75	49.06	47.50	47.50
1357	NYSE	CCK	Mon, Oct 6, 1997	46.50	47.88	46.50	47.75
1356	NYSE	CCK	Fri, Oct 3, 1997	45.81	46.38	45.75	46.25
1355	NYSE	CCK	Thu, Oct 2, 1997	45.75	45.81	45.44	45.75
1354	NYSE	CCK	Wed, Oct 1, 1997	46.13	46.38	44.75	45.56
1353	NYSE	CCK	Tue, Sep 30, 1997	46.75	47.00	46.13	46.13
1352	NYSE	CCK	Mon, Sep 29, 1997	46.69	46.75	46.19	46.63
1351	NYSE	CCK	Fri, Sep 26, 1997	47.75	47.88	46.50	46.69
1350	NYSE	CCK	Thu, Sep 25, 1997	47.38	47.88	47.13	47.56
1349	NYSE	CCK	Wed, Sep 24, 1997	47.25	47.88	47.00	47.50
1348	NYSE	CCK	Tue, Sep 23, 1997	47.50	47.63	47.13	47.44
1347	NYSE	CCK	Mon, Sep 22, 1997	46.81	47.63	46.75	47.50
1346	NYSE	CCK	Fri, Sep 19, 1997	46.50	46.69	46.13	46.63
1345	NYSE	CCK	Thu, Sep 18, 1997	46.25	46.75	46.00	46.38
1344	NYSE	CCK	Wed, Sep 17, 1997	46.06	46.88	45.88	46.19
1343	NYSE	CCK	Tue, Sep 16, 1997	46.56	46.63	44.88	46.13
1342	NYSE	CCK	Mon, Sep 15, 1997	47.38	47.38	46.50	46.56
1341	NYSE	CCK	Fri, Sep 12, 1997	47.25	47.31	46.50	47.13
1340	NYSE	CCK	Thu, Sep 11, 1997	50.38	50.56	48.75	48.75
1339	NYSE	CCK	Wed, Sep 10, 1997	50.38	50.75	50.25	50.38
1338	NYSE	CCK	Tue, Sep 9, 1997	50.94	50.94	50.63	50.88
1337	NYSE	CCK	Mon, Sep 8, 1997	51.75	52.00	50.88	50.94
1336	NYSE	CCK	Fri, Sep 5, 1997	52.00	52.81	51.31	51.50
1335	NYSE	CCK	Thu, Sep 4, 1997	51.69	51.94	51.00	51.75
1334	NYSE	CCK	Wed, Sep 3, 1997	51.00	52.00	51.00	51.69
1333	NYSE	CCK	Tue, Sep 2, 1997	50.94	51.50	50.75	51.00
1332	NYSE	CCK	Fri, Aug 29, 1997	50.56	51.06	50.50	50.88
1331	NYSE	CCK	Thu, Aug 28, 1997	51.25	51.38	50.81	50.81
1330	NYSE	CCK	Wed, Aug 27, 1997	50.56	51.44	50.31	51.38
1329	NYSE	CCK	Tue, Aug 26, 1997	50.88	51.13	50.63	50.81
1328	NYSE	CCK	Mon, Aug 25, 1997	51.19	51.19	50.63	51.06
1327	NYSE	CCK	Fri, Aug 22, 1997	49.75	51.31	49.75	51.25
1326	NYSE	CCK	Thu, Aug 21, 1997	51.31	51.31	50.38	50.56
1325	NYSE	CCK	Wed, Aug 20, 1997	51.13	51.31	51.06	51.25
1324	NYSE	CCK	Tue, Aug 19, 1997	51.81	51.88	51.06	51.25
1323	NYSE	CCK	Mon, Aug 18, 1997	50.75	51.88	50.06	51.75
1322	NYSE	CCK	Fri, Aug 15, 1997	51.50	51.56	50.38	50.63
1321	NYSE	CCK	Thu, Aug 14, 1997	53.19	53.38	51.56	52.00
1320	NYSE	CCK	Wed, Aug 13, 1997	53.88	54.13	52.88	53.19
1319	NYSE	CCK	Tue, Aug 12, 1997	52.06	52.88	51.75	52.50
1318	NYSE	CCK	Mon, Aug 11, 1997	53.13	53.13	51.50	51.94
1317	NYSE	CCK	Fri, Aug 8, 1997	53.25	53.25	52.75	53.13
1316	NYSE	CCK	Thu, Aug 7, 1997	52.63	54.00	52.56	53.50
1315	NYSE	CCK	Wed, Aug 6, 1997	51.50	52.86	51.44	52.56
1314	NYSE	CCK	Tue, Aug 5, 1997	51.19	52.00	51.13	51.69
1313	NYSE	CCK	Mon, Aug 4, 1997	50.50	51.50	49.81	51.25
1312	NYSE	CCK	Fri, Aug 1, 1997	50.56	51.06	50.13	51.00
1311	NYSE	CCK	Thu, Jul 31, 1997	51.13	51.50	50.56	50.56
1310	NYSE	CCK	Wed, Jul 30, 1997	50.75	51.19	50.50	50.94
1309	NYSE	CCK	Tue, Jul 29, 1997	51.06	51.81	50.44	51.00
1308	NYSE	CCK	Mon, Jul 28, 1997	50.13	51.25	50.13	51.25
1307	NYSE	CCK	Fri, Jul 25, 1997	50.19	50.81	50.19	50.25
1306	NYSE	CCK	Thu, Jul 24, 1997	49.19	50.38	48.56	50.13
1305	NYSE	CCK	Wed, Jul 23, 1997	48.75	49.50	48.00	49.13
1304	NYSE	CCK	Tue, Jul 22, 1997	48.13	49.06	48.00	48.25
1303	NYSE	CCK	Mon, Jul 21, 1997	48.31	48.56	47.75	48.13
1302	NYSE	CCK	Fri, Jul 18, 1997	48.88	48.94	47.75	48.38
1301	NYSE	CCK	Thu, Jul 17, 1997	49.25	49.38	48.56	48.94
1300	NYSE	CCK	Wed, Jul 16, 1997	50.25	50.44	48.00	49.13
1299	NYSE	CCK	Tue, Jul 15, 1997	50.94	51.25	50.06	50.13
1298	NYSE	CCK	Mon, Jul 14, 1997	50.13	51.13	50.13	50.38
1297	NYSE	CCK	Fri, Jul 11, 1997	50.00	51.00	49.25	49.94
1296	NYSE	CCK	Thu, Jul 10, 1997	56.38	56.63	56.00	56.38
1295	NYSE	CCK	Wed, Jul 9, 1997	56.25	56.88	56.00	56.00
1294	NYSE	CCK	Tue, Jul 8, 1997	55.63	56.38	55.44	56.25
1293	NYSE	CCK	Mon, Jul 7, 1997	55.06	56.44	55.06	55.88
1292	NYSE	CCK	Thu, Jul 3, 1997	55.13	55.81	54.88	54.88
1291	NYSE	CCK	Wed, Jul 2, 1997	55.06	55.09	54.13	54.63
1290	NYSE	CCK	Tue, Jul 1, 1997	53.88	55.13	53.88	55.06
1289	NYSE	CCK	Mon, Jun 30, 1997	54.31	54.31	53.38	53.44
1288	NYSE	CCK	Fri, Jun 27, 1997	53.13	54.75	53.13	54.06
1287	NYSE	CCK	Thu, Jun 26, 1997	53.94	53.94	52.75	52.81
1286	NYSE	CCK	Wed, Jun 25, 1997	55.00	55.00	53.94	54.13
1285	NYSE	CCK	Tue, Jun 24, 1997	55.63	55.63	54.38	54.94
1284	NYSE	CCK	Mon, Jun 23, 1997	56.13	56.75	55.25	55.38
1283	NYSE	CCK	Fri, Jun 20, 1997	55.63	56.25	55.63	56.00
1282	NYSE	CCK	Thu, Jun 19, 1997	55.88	56.00	55.38	55.63
1281	NYSE	CCK	Wed, Jun 18, 1997	55.38	55.75	55.25	55.75
1280	NYSE	CCK	Tue, Jun 17, 1997	55.50	55.88	55.25	55.25
1279	NYSE	CCK	Mon, Jun 16, 1997	55.63	56.00	53.25	55.13
1278	NYSE	CCK	Fri, Jun 13, 1997	56.75	57.00	55.00	55.63
1277	NYSE	CCK	Thu, Jun 12, 1997	57.38	57.75	57.25	57.75
1276	NYSE	CCK	Wed, Jun 11, 1997	57.50	57.50	56.50	57.00
1275	NYSE	CCK	Tue, Jun 10, 1997	57.50	57.88	57.13	57.25
1274	NYSE	CCK	Mon, Jun 9, 1997	56.75	57.75	56.75	57.50
1273	NYSE	CCK	Fri, Jun 6, 1997	57.00	57.38	56.75	56.88
1272	NYSE	CCK	Thu, Jun 5, 1997	56.00	57.38	56.00	57.13
1271	NYSE	CCK	Wed, Jun 4, 1997	56.25	56.63	56.25	56.38
1270	NYSE	CCK	Tue, Jun 3, 1997	57.50	57.63	56.88	57.00
1269	NYSE	CCK	Mon, Jun 2, 1997	58.38	58.38	57.63	57.88
1268	NYSE	CCK	Fri, May 30, 1997	57.00	58.25	57.00	58.25
1267	NYSE	CCK	Thu, May 29, 1997	57.88	58.00	57.50	57.75
1266	NYSE	CCK	Wed, May 28, 1997	57.63	58.00	57.38	57.75
1265	NYSE	CCK	Tue, May 27, 1997	57.50	57.75	57.38	57.75
1264	NYSE	CCK	Fri, May 23, 1997	57.38	57.88	57.25	57.75
1263	NYSE	CCK	Thu, May 22, 1997	57.38	57.38	56.50	57.25
1262	NYSE	CCK	Wed, May 21, 1997	57.50	57.50	56.63	57.25
1261	NYSE	CCK	Tue, May 20, 1997	58.50	58.50	57.00	57.63
1260	NYSE	CCK	Mon, May 19, 1997	57.75	58.50	57.75	58.38
1259	NYSE	CCK	Fri, May 16, 1997	57.88	58.13	57.13	57.50
1258	NYSE	CCK	Thu, May 15, 1997	57.75	58.00	57.38	58.00
1257	NYSE	CCK	Wed, May 14, 1997	57.50	57.50	56.75	57.13
1256	NYSE	CCK	Tue, May 13, 1997	56.63	56.88	55.63	56.00
1255	NYSE	CCK	Mon, May 12, 1997	55.50	56.63	55.50	56.50
1254	NYSE	CCK	Fri, May 9, 1997	55.13	56.25	55.13	55.63
1253	NYSE	CCK	Thu, May 8, 1997	54.75	56.88	54.63	55.38
1252	NYSE	CCK	Wed, May 7, 1997	55.75	56.00	54.63	54.63
1251	NYSE	CCK	Tue, May 6, 1997	54.50	57.00	54.25	55.75
1250	NYSE	CCK	Mon, May 5, 1997	54.50	55.00	54.25	54.50
1249	NYSE	CCK	Fri, May 2, 1997	54.38	54.63	54.00	54.25
1248	NYSE	CCK	Thu, May 1, 1997	54.75	54.75	54.00	54.00
1247	NYSE	CCK	Wed, Apr 30, 1997	53.25	55.13	53.25	54.75
1246	NYSE	CCK	Tue, Apr 29, 1997	54.00	54.38	53.38	53.88
1245	NYSE	CCK	Mon, Apr 28, 1997	54.13	54.50	53.25	53.25
1244	NYSE	CCK	Fri, Apr 25, 1997	54.25	54.63	54.13	54.50
1243	NYSE	CCK	Thu, Apr 24, 1997	54.88	55.25	54.38	54.75
1242	NYSE	CCK	Wed, Apr 23, 1997	54.88	55.63	54.75	55.00
1241	NYSE	CCK	Tue, Apr 22, 1997	54.13	55.13	54.00	54.75
1240	NYSE	CCK	Mon, Apr 21, 1997	54.88	55.00	53.75	54.13
1239	NYSE	CCK	Fri, Apr 18, 1997	54.88	55.25	54.63	55.00
1238	NYSE	CCK	Thu, Apr 17, 1997	55.63	55.63	54.75	54.88
1237	NYSE	CCK	Wed, Apr 16, 1997	54.50	55.63	54.13	55.63
1236	NYSE	CCK	Tue, Apr 15, 1997	53.88	55.25	53.50	55.00
1235	NYSE	CCK	Mon, Apr 14, 1997	53.00	53.75	52.00	53.38
1234	NYSE	CCK	Fri, Apr 11, 1997	54.25	54.38	52.50	52.50
1233	NYSE	CCK	Thu, Apr 10, 1997	54.63	55.13	54.50	54.63
1232	NYSE	CCK	Wed, Apr 9, 1997	54.88	54.88	53.88	54.25
1231	NYSE	CCK	Tue, Apr 8, 1997	54.38	54.75	53.63	54.63
1230	NYSE	CCK	Mon, Apr 7, 1997	53.88	54.88	53.88	54.38
1229	NYSE	CCK	Fri, Apr 4, 1997	53.13	54.63	53.00	54.00
1228	NYSE	CCK	Thu, Apr 3, 1997	52.13	54.00	52.00	53.50
1227	NYSE	CCK	Wed, Apr 2, 1997	51.63	53.13	51.63	52.38
1226	NYSE	CCK	Tue, Apr 1, 1997	51.38	52.13	51.13	51.75
1225	NYSE	CCK	Mon, Mar 31, 1997	52.50	53.38	51.63	51.63
1224	NYSE	CCK	Thu, Mar 27, 1997	54.00	54.38	51.63	52.25
1223	NYSE	CCK	Wed, Mar 26, 1997	53.38	54.00	52.75	53.50
1222	NYSE	CCK	Tue, Mar 25, 1997	54.50	55.13	53.00	53.38
1221	NYSE	CCK	Mon, Mar 24, 1997	53.38	54.88	53.38	54.63
1220	NYSE	CCK	Fri, Mar 21, 1997	53.25	53.75	53.00	53.38
1219	NYSE	CCK	Thu, Mar 20, 1997	53.63	53.63	52.00	53.00
1218	NYSE	CCK	Wed, Mar 19, 1997	54.00	54.00	52.75	53.88
1217	NYSE	CCK	Tue, Mar 18, 1997	53.63	54.50	53.25	53.88
1216	NYSE	CCK	Mon, Mar 17, 1997	54.00	54.00	53.13	53.38
1215	NYSE	CCK	Fri, Mar 14, 1997	54.13	54.38	53.50	54.00
1214	NYSE	CCK	Thu, Mar 13, 1997	55.00	55.00	53.88	54.00
1213	NYSE	CCK	Wed, Mar 12, 1997	56.75	56.75	54.63	55.13
1212	NYSE	CCK	Tue, Mar 11, 1997	55.25	57.00	55.13	56.63
1211	NYSE	CCK	Mon, Mar 10, 1997	54.13	55.63	53.25	55.38
1210	NYSE	CCK	Fri, Mar 7, 1997	54.25	56.00	54.13	54.38
1209	NYSE	CCK	Thu, Mar 6, 1997	54.75	55.00	53.38	53.75
1208	NYSE	CCK	Wed, Mar 5, 1997	54.25	55.38	54.25	54.50
1207	NYSE	CCK	Tue, Mar 4, 1997	55.25	55.25	53.63	53.75
1206	NYSE	CCK	Mon, Mar 3, 1997	55.50	55.63	54.88	55.25
1205	NYSE	CCK	Fri, Feb 28, 1997	55.88	56.25	55.50	55.50
1204	NYSE	CCK	Thu, Feb 27, 1997	56.25	56.25	55.75	55.75
1203	NYSE	CCK	Wed, Feb 26, 1997	56.25	56.25	55.00	55.88
1202	NYSE	CCK	Tue, Feb 25, 1997	57.00	57.00	56.00	56.25
1201	NYSE	CCK	Mon, Feb 24, 1997	56.88	57.00	56.75	57.00
1200	NYSE	CCK	Fri, Feb 21, 1997	57.50	57.50	56.75	57.13
1199	NYSE	CCK	Thu, Feb 20, 1997	58.13	58.13	57.00	57.50
1198	NYSE	CCK	Wed, Feb 19, 1997	58.38	58.50	57.75	58.13
1197	NYSE	CCK	Tue, Feb 18, 1997	57.88	58.63	57.25	58.63
1196	NYSE	CCK	Fri, Feb 14, 1997	58.75	58.75	57.75	57.75
1195	NYSE	CCK	Thu, Feb 13, 1997	58.25	59.13	58.13	59.13
1194	NYSE	CCK	Wed, Feb 12, 1997	58.50	58.88	57.88	58.50
1193	NYSE	CCK	Tue, Feb 11, 1997	58.00	59.38	58.00	58.50
1192	NYSE	CCK	Mon, Feb 10, 1997	57.88	58.75	57.75	57.75
1191	NYSE	CCK	Fri, Feb 7, 1997	56.13	57.50	56.13	57.50
1190	NYSE	CCK	Thu, Feb 6, 1997	55.88	56.13	55.63	56.13
1189	NYSE	CCK	Wed, Feb 5, 1997	57.50	57.75	55.50	55.88
1188	NYSE	CCK	Tue, Feb 4, 1997	56.75	57.50	56.25	57.25
1187	NYSE	CCK	Mon, Feb 3, 1997	57.63	57.63	56.50	56.63
1186	NYSE	CCK	Fri, Jan 31, 1997	57.50	58.50	57.00	57.50
1185	NYSE	CCK	Thu, Jan 30, 1997	56.00	57.75	56.00	57.50
1184	NYSE	CCK	Wed, Jan 29, 1997	56.00	56.88	56.00	56.25
1183	NYSE	CCK	Tue, Jan 28, 1997	56.75	57.13	55.38	55.50
1182	NYSE	CCK	Mon, Jan 27, 1997	56.75	57.13	56.38	56.63
1181	NYSE	CCK	Fri, Jan 24, 1997	55.75	56.50	55.00	56.13
1180	NYSE	CCK	Thu, Jan 23, 1997	57.50	57.75	56.00	56.13
1179	NYSE	CCK	Wed, Jan 22, 1997	59.00	59.00	56.75	56.75
1178	NYSE	CCK	Tue, Jan 21, 1997	57.50	59.75	57.13	59.13
1177	NYSE	CCK	Mon, Jan 20, 1997	56.25	58.00	56.13	57.50
1176	NYSE	CCK	Fri, Jan 17, 1997	55.88	56.75	55.75	56.00
1175	NYSE	CCK	Thu, Jan 16, 1997	54.88	56.25	54.88	55.63
1174	NYSE	CCK	Wed, Jan 15, 1997	53.13	56.00	53.13	54.75
1173	NYSE	CCK	Tue, Jan 14, 1997	53.63	53.63	53.00	53.25
1172	NYSE	CCK	Mon, Jan 13, 1997	52.25	53.63	52.13	53.50
1171	NYSE	CCK	Fri, Jan 10, 1997	52.50	52.50	51.75	51.88
1170	NYSE	CCK	Thu, Jan 9, 1997	53.13	53.50	53.00	53.00
1169	NYSE	CCK	Wed, Jan 8, 1997	53.50	53.75	52.88	53.13
1168	NYSE	CCK	Tue, Jan 7, 1997	53.13	53.50	52.88	53.50
1167	NYSE	CCK	Mon, Jan 6, 1997	53.25	53.50	52.63	53.50
1166	NYSE	CCK	Fri, Jan 3, 1997	54.00	54.38	53.25	53.63
1165	NYSE	CCK	Thu, Jan 2, 1997	54.63	54.63	53.25	53.75
1164	NYSE	CCK	Tue, Dec 31, 1996	55.00	55.00	53.75	54.38
1163	NYSE	CCK	Mon, Dec 30, 1996	55.00	55.50	54.75	55.00
1162	NYSE	CCK	Fri, Dec 27, 1996	55.00	55.00	54.50	54.88
1161	NYSE	CCK	Thu, Dec 26, 1996	53.25	54.00	53.25	54.00
1160	NYSE	CCK	Tue, Dec 24, 1996	52.75	53.25	52.75	53.00
1159	NYSE	CCK	Mon, Dec 23, 1996	52.50	52.88	52.38	52.75
1158	NYSE	CCK	Fri, Dec 20, 1996	53.00	53.00	51.63	52.38
1157	NYSE	CCK	Thu, Dec 19, 1996	51.13	51.75	50.81	51.50
1156	NYSE	CCK	Wed, Dec 18, 1996	51.13	51.63	51.00	51.13
1155	NYSE	CCK	Tue, Dec 17, 1996	51.00	51.50	50.88	51.13
1154	NYSE	CCK	Mon, Dec 16, 1996	51.00	51.25	51.00	51.00
1153	NYSE	CCK	Fri, Dec 13, 1996	51.25	51.25	50.88	51.00
1152	NYSE	CCK	Thu, Dec 12, 1996	50.75	51.75	50.63	51.50
1151	NYSE	CCK	Wed, Dec 11, 1996	50.00	50.88	49.75	50.38
1150	NYSE	CCK	Tue, Dec 10, 1996	51.50	51.88	50.00	50.00
1149	NYSE	CCK	Mon, Dec 9, 1996	52.00	52.13	50.88	51.13
1148	NYSE	CCK	Fri, Dec 6, 1996	51.50	52.25	51.50	52.00
1147	NYSE	CCK	Thu, Dec 5, 1996	52.00	52.50	51.75	52.50
1146	NYSE	CCK	Wed, Dec 4, 1996	52.13	52.25	51.50	52.25
1145	NYSE	CCK	Tue, Dec 3, 1996	52.63	52.88	51.63	52.13
1144	NYSE	CCK	Mon, Dec 2, 1996	53.00	53.00	52.00	52.75
1143	NYSE	CCK	Fri, Nov 29, 1996	53.00	53.25	52.88	53.00
1142	NYSE	CCK	Wed, Nov 27, 1996	52.75	53.50	52.75	53.13
1141	NYSE	CCK	Tue, Nov 26, 1996	52.00	53.25	52.00	52.75
1140	NYSE	CCK	Mon, Nov 25, 1996	51.25	52.75	51.00	52.13
1139	NYSE	CCK	Fri, Nov 22, 1996	51.00	51.50	50.75	51.25
1138	NYSE	CCK	Thu, Nov 21, 1996	51.00	51.75	51.00	51.25
1137	NYSE	CCK	Wed, Nov 20, 1996	50.38	50.88	49.94	50.50
1136	NYSE	CCK	Tue, Nov 19, 1996	50.38	50.63	49.94	50.50
1135	NYSE	CCK	Mon, Nov 18, 1996	50.63	50.75	50.00	50.25
1134	NYSE	CCK	Fri, Nov 15, 1996	50.75	51.13	50.50	50.88
1133	NYSE	CCK	Thu, Nov 14, 1996	50.75	50.88	50.50	50.63
1132	NYSE	CCK	Wed, Nov 13, 1996	50.88	50.88	50.50	50.75
1131	NYSE	CCK	Tue, Nov 12, 1996	50.25	50.88	49.88	50.88
1130	NYSE	CCK	Mon, Nov 11, 1996	50.38	50.75	50.13	50.13
1129	NYSE	CCK	Fri, Nov 8, 1996	50.50	50.63	49.63	50.25
1128	NYSE	CCK	Thu, Nov 7, 1996	47.88	50.50	47.75	50.38
1127	NYSE	CCK	Wed, Nov 6, 1996	47.63	48.25	47.25	48.13
1126	NYSE	CCK	Tue, Nov 5, 1996	48.25	48.38	47.25	47.63
1125	NYSE	CCK	Mon, Nov 4, 1996	48.00	48.00	47.50	48.00
1124	NYSE	CCK	Fri, Nov 1, 1996	48.13	48.38	47.25	47.75
1123	NYSE	CCK	Thu, Oct 31, 1996	47.63	48.50	47.38	48.00
1122	NYSE	CCK	Wed, Oct 30, 1996	48.00	48.50	47.75	48.25
1121	NYSE	CCK	Tue, Oct 29, 1996	47.13	47.88	46.88	47.75
1120	NYSE	CCK	Mon, Oct 28, 1996	47.13	47.75	47.00	47.00
1119	NYSE	CCK	Fri, Oct 25, 1996	46.25	47.50	46.25	47.38
1118	NYSE	CCK	Thu, Oct 24, 1996	47.00	47.00	46.13	46.25
1117	NYSE	CCK	Wed, Oct 23, 1996	47.00	47.50	46.75	46.88
1116	NYSE	CCK	Tue, Oct 22, 1996	47.75	47.88	46.88	47.13
1115	NYSE	CCK	Mon, Oct 21, 1996	48.13	48.25	47.00	47.63
1114	NYSE	CCK	Fri, Oct 18, 1996	49.63	49.63	48.13	48.13
1113	NYSE	CCK	Thu, Oct 17, 1996	48.25	49.63	48.25	49.63
1112	NYSE	CCK	Wed, Oct 16, 1996	47.88	48.38	47.50	48.38
1111	NYSE	CCK	Tue, Oct 15, 1996	47.25	47.88	47.25	47.88
1110	NYSE	CCK	Mon, Oct 14, 1996	48.00	48.38	47.00	47.00
1109	NYSE	CCK	Fri, Oct 11, 1996	47.88	48.00	47.50	47.88
1108	NYSE	CCK	Thu, Oct 10, 1996	47.50	47.88	47.50	47.75
1107	NYSE	CCK	Wed, Oct 9, 1996	47.63	47.75	47.25	47.63
1106	NYSE	CCK	Tue, Oct 8, 1996	47.50	48.25	47.50	47.75
1105	NYSE	CCK	Mon, Oct 7, 1996	47.13	47.63	47.13	47.50
1104	NYSE	CCK	Fri, Oct 4, 1996	46.25	47.00	45.63	47.00
1103	NYSE	CCK	Thu, Oct 3, 1996	46.25	46.50	46.00	46.00
1102	NYSE	CCK	Wed, Oct 2, 1996	45.88	46.38	45.50	46.00
1101	NYSE	CCK	Tue, Oct 1, 1996	46.38	46.38	45.63	45.75
1100	NYSE	CCK	Mon, Sep 30, 1996	46.13	46.88	46.00	46.13
1099	NYSE	CCK	Fri, Sep 27, 1996	45.13	46.38	45.13	46.25
1098	NYSE	CCK	Thu, Sep 26, 1996	45.75	45.75	45.13	45.25
1097	NYSE	CCK	Wed, Sep 25, 1996	45.75	45.88	45.25	45.63
1096	NYSE	CCK	Tue, Sep 24, 1996	45.13	45.75	45.13	45.50
1095	NYSE	CCK	Mon, Sep 23, 1996	45.75	45.75	44.88	45.50
1094	NYSE	CCK	Fri, Sep 20, 1996	46.00	46.25	45.38	45.88
1093	NYSE	CCK	Thu, Sep 19, 1996	45.50	46.25	45.25	46.00
1092	NYSE	CCK	Wed, Sep 18, 1996	46.75	46.75	45.50	45.75
1091	NYSE	CCK	Tue, Sep 17, 1996	47.75	47.88	46.38	46.75
1090	NYSE	CCK	Mon, Sep 16, 1996	48.00	48.00	47.50	47.75
1089	NYSE	CCK	Fri, Sep 13, 1996	47.00	48.13	46.38	48.13
1088	NYSE	CCK	Thu, Sep 12, 1996	46.38	46.88	45.63	46.50
1087	NYSE	CCK	Wed, Sep 11, 1996	47.00	47.00	45.75	46.13
1086	NYSE	CCK	Tue, Sep 10, 1996	47.88	47.88	46.56	46.88
1085	NYSE	CCK	Mon, Sep 9, 1996	47.00	47.75	46.63	47.63
1084	NYSE	CCK	Fri, Sep 6, 1996	46.25	47.25	45.38	46.75
1083	NYSE	CCK	Thu, Sep 5, 1996	46.38	46.63	45.88	46.25
1082	NYSE	CCK	Wed, Sep 4, 1996	46.25	47.00	45.63	47.00
1081	NYSE	CCK	Tue, Sep 3, 1996	45.25	46.88	44.75	46.75
1080	NYSE	CCK	Fri, Aug 30, 1996	47.50	47.50	46.38	46.75
1079	NYSE	CCK	Thu, Aug 29, 1996	48.63	48.63	47.13	47.50
1078	NYSE	CCK	Wed, Aug 28, 1996	48.50	49.00	48.13	48.75
1077	NYSE	CCK	Tue, Aug 27, 1996	48.63	48.63	48.00	48.38
1076	NYSE	CCK	Mon, Aug 26, 1996	49.00	49.00	48.38	48.63
1075	NYSE	CCK	Fri, Aug 23, 1996	48.25	49.38	47.75	49.38
1074	NYSE	CCK	Thu, Aug 22, 1996	48.38	49.50	48.25	48.50
1073	NYSE	CCK	Wed, Aug 21, 1996	48.75	48.75	47.50	48.38
1072	NYSE	CCK	Tue, Aug 20, 1996	49.13	49.13	48.25	48.75
1071	NYSE	CCK	Mon, Aug 19, 1996	49.13	49.50	49.00	49.25
1070	NYSE	CCK	Fri, Aug 16, 1996	48.75	49.25	48.63	49.00
1069	NYSE	CCK	Thu, Aug 15, 1996	49.00	49.00	48.50	48.75
1068	NYSE	CCK	Wed, Aug 14, 1996	47.88	49.25	47.88	48.88
1067	NYSE	CCK	Tue, Aug 13, 1996	48.38	48.38	47.63	48.00
1066	NYSE	CCK	Mon, Aug 12, 1996	47.13	48.50	47.13	48.50
1065	NYSE	CCK	Fri, Aug 9, 1996	47.25	47.88	46.50	47.38
1064	NYSE	CCK	Thu, Aug 8, 1996	47.13	47.25	46.50	47.25
1063	NYSE	CCK	Wed, Aug 7, 1996	47.38	47.38	46.88	47.25
1062	NYSE	CCK	Tue, Aug 6, 1996	47.50	47.75	46.75	47.13
1061	NYSE	CCK	Mon, Aug 5, 1996	46.88	48.00	46.88	47.63
1060	NYSE	CCK	Fri, Aug 2, 1996	45.13	47.00	45.13	47.00
1059	NYSE	CCK	Thu, Aug 1, 1996	44.13	44.88	44.00	44.63
1058	NYSE	CCK	Wed, Jul 31, 1996	44.13	44.88	44.13	44.50
1057	NYSE	CCK	Tue, Jul 30, 1996	44.25	44.38	44.00	44.25
1056	NYSE	CCK	Mon, Jul 29, 1996	44.13	44.38	44.00	44.00
1055	NYSE	CCK	Fri, Jul 26, 1996	44.25	44.50	43.88	44.00
1054	NYSE	CCK	Thu, Jul 25, 1996	42.75	44.75	42.63	44.25
1053	NYSE	CCK	Wed, Jul 24, 1996	42.00	42.75	41.88	42.50
1052	NYSE	CCK	Tue, Jul 23, 1996	43.38	43.50	42.63	42.88
1051	NYSE	CCK	Mon, Jul 22, 1996	42.88	44.00	42.63	43.38
1050	NYSE	CCK	Fri, Jul 19, 1996	43.50	43.63	42.13	43.13
1049	NYSE	CCK	Thu, Jul 18, 1996	44.75	44.75	43.63	44.00
1048	NYSE	CCK	Wed, Jul 17, 1996	44.38	45.25	44.38	44.50
1047	NYSE	CCK	Tue, Jul 16, 1996	43.50	44.63	43.00	44.13
1046	NYSE	CCK	Mon, Jul 15, 1996	42.13	43.00	41.88	42.00
1045	NYSE	CCK	Fri, Jul 12, 1996	41.63	42.13	41.00	41.75
1044	NYSE	CCK	Thu, Jul 11, 1996	43.13	43.25	41.25	41.25
1043	NYSE	CCK	Wed, Jul 10, 1996	43.63	43.88	42.75	43.38
1042	NYSE	CCK	Tue, Jul 9, 1996	43.25	43.88	43.25	43.50
1041	NYSE	CCK	Mon, Jul 8, 1996	44.25	44.38	42.25	42.50
1040	NYSE	CCK	Fri, Jul 5, 1996	44.38	44.50	44.00	44.25
1039	NYSE	CCK	Wed, Jul 3, 1996	45.00	45.00	44.50	44.75
1038	NYSE	CCK	Tue, Jul 2, 1996	46.75	46.75	44.75	45.00
1037	NYSE	CCK	Mon, Jul 1, 1996	45.00	46.50	45.00	46.25
1036	NYSE	CCK	Fri, Jun 28, 1996	45.75	45.75	44.63	45.00
1035	NYSE	CCK	Thu, Jun 27, 1996	45.38	45.63	45.25	45.50
1034	NYSE	CCK	Wed, Jun 26, 1996	46.38	47.00	45.00	45.13
1033	NYSE	CCK	Tue, Jun 25, 1996	47.38	47.38	45.63	46.38
1032	NYSE	CCK	Mon, Jun 24, 1996	47.75	48.25	46.88	47.38
1031	NYSE	CCK	Fri, Jun 21, 1996	48.13	48.13	47.50	47.75
1030	NYSE	CCK	Thu, Jun 20, 1996	47.63	47.88	47.38	47.88
1029	NYSE	CCK	Wed, Jun 19, 1996	47.13	47.63	47.00	47.38
1028	NYSE	CCK	Tue, Jun 18, 1996	46.88	47.38	46.88	47.25
1027	NYSE	CCK	Mon, Jun 17, 1996	46.88	47.00	46.38	47.00
1026	NYSE	CCK	Fri, Jun 14, 1996	47.25	47.63	46.63	46.75
1025	NYSE	CCK	Thu, Jun 13, 1996	48.00	48.00	47.25	47.38
1024	NYSE	CCK	Wed, Jun 12, 1996	48.13	48.50	47.88	47.88
1023	NYSE	CCK	Tue, Jun 11, 1996	48.38	49.13	47.63	47.88
1022	NYSE	CCK	Mon, Jun 10, 1996	48.63	48.63	48.25	48.38
1021	NYSE	CCK	Fri, Jun 7, 1996	47.38	48.50	47.13	48.50
1020	NYSE	CCK	Thu, Jun 6, 1996	47.75	48.38	47.63	48.25
1019	NYSE	CCK	Wed, Jun 5, 1996	47.75	48.00	47.25	47.88
1018	NYSE	CCK	Tue, Jun 4, 1996	47.38	47.63	47.00	47.50
1017	NYSE	CCK	Mon, Jun 3, 1996	46.75	47.25	46.50	47.25
1016	NYSE	CCK	Fri, May 31, 1996	47.63	47.75	46.50	46.75
1015	NYSE	CCK	Thu, May 30, 1996	47.00	47.88	46.88	47.63
1014	NYSE	CCK	Wed, May 29, 1996	47.13	47.75	47.13	47.13
1013	NYSE	CCK	Tue, May 28, 1996	47.50	47.63	47.00	47.25
1012	NYSE	CCK	Fri, May 24, 1996	47.75	48.00	47.13	47.50
1011	NYSE	CCK	Thu, May 23, 1996	47.88	48.38	47.50	47.50
1010	NYSE	CCK	Wed, May 22, 1996	47.50	48.00	47.13	47.75
1009	NYSE	CCK	Tue, May 21, 1996	46.75	48.00	46.75	47.75
1008	NYSE	CCK	Mon, May 20, 1996	45.75	46.50	45.63	46.38
1007	NYSE	CCK	Fri, May 17, 1996	46.00	46.25	45.75	45.75
1006	NYSE	CCK	Thu, May 16, 1996	45.38	46.75	45.00	45.88
1005	NYSE	CCK	Wed, May 15, 1996	45.88	46.38	45.50	45.63
1004	NYSE	CCK	Tue, May 14, 1996	44.50	45.88	44.38	45.88
1003	NYSE	CCK	Mon, May 13, 1996	44.38	44.50	44.13	44.38
1002	NYSE	CCK	Fri, May 10, 1996	44.50	44.75	44.25	44.25
1001	NYSE	CCK	Thu, May 9, 1996	44.75	45.25	44.13	44.38
1000	NYSE	CCK	Wed, May 8, 1996	44.50	45.13	44.13	44.50
999	NYSE	CCK	Tue, May 7, 1996	44.50	45.13	44.50	45.00
998	NYSE	CCK	Mon, May 6, 1996	45.50	45.50	44.00	44.88
997	NYSE	CCK	Fri, May 3, 1996	45.88	46.25	45.50	45.63
996	NYSE	CCK	Thu, May 2, 1996	45.88	46.13	44.88	45.25
995	NYSE	CCK	Wed, May 1, 1996	46.88	47.13	46.25	46.75
994	NYSE	CCK	Tue, Apr 30, 1996	46.75	47.25	46.38	47.13
993	NYSE	CCK	Mon, Apr 29, 1996	46.63	46.88	46.25	46.63
992	NYSE	CCK	Fri, Apr 26, 1996	47.25	47.25	46.38	46.38
991	NYSE	CCK	Thu, Apr 25, 1996	46.88	47.25	46.75	47.25
990	NYSE	CCK	Wed, Apr 24, 1996	46.50	47.25	46.38	47.00
989	NYSE	CCK	Tue, Apr 23, 1996	46.88	46.88	46.25	46.25
988	NYSE	CCK	Mon, Apr 22, 1996	46.63	47.13	46.25	46.88
987	NYSE	CCK	Fri, Apr 19, 1996	45.00	47.00	45.00	46.25
986	NYSE	CCK	Thu, Apr 18, 1996	45.25	45.25	44.75	44.88
985	NYSE	CCK	Wed, Apr 17, 1996	45.00	45.38	44.88	44.88
984	NYSE	CCK	Tue, Apr 16, 1996	44.50	44.88	44.00	44.88
983	NYSE	CCK	Mon, Apr 15, 1996	44.75	44.88	44.13	44.38
982	NYSE	CCK	Fri, Apr 12, 1996	44.25	44.88	44.00	44.13
981	NYSE	CCK	Thu, Apr 11, 1996	44.63	44.88	43.75	43.75
980	NYSE	CCK	Wed, Apr 10, 1996	46.13	46.25	43.63	44.63
979	NYSE	CCK	Tue, Apr 9, 1996	47.13	47.13	46.00	46.25
978	NYSE	CCK	Mon, Apr 8, 1996	47.50	47.50	46.00	47.13
977	NYSE	CCK	Thu, Apr 4, 1996	47.63	47.88	46.63	47.25
976	NYSE	CCK	Wed, Apr 3, 1996	48.25	48.25	47.75	48.13
975	NYSE	CCK	Tue, Apr 2, 1996	48.50	48.63	48.13	48.38
974	NYSE	CCK	Mon, Apr 1, 1996	48.50	48.75	48.38	48.50
973	NYSE	CCK	Fri, Mar 29, 1996	48.25	48.88	48.25	48.75
972	NYSE	CCK	Thu, Mar 28, 1996	48.25	48.63	48.00	48.38
971	NYSE	CCK	Wed, Mar 27, 1996	48.25	48.88	48.00	48.50
970	NYSE	CCK	Tue, Mar 26, 1996	48.38	48.50	47.75	48.13
969	NYSE	CCK	Mon, Mar 25, 1996	49.38	50.00	48.38	48.63
968	NYSE	CCK	Fri, Mar 22, 1996	49.38	49.75	49.38	49.63
967	NYSE	CCK	Thu, Mar 21, 1996	49.63	50.25	49.13	49.13
966	NYSE	CCK	Wed, Mar 20, 1996	48.88	49.63	48.63	49.63
965	NYSE	CCK	Tue, Mar 19, 1996	49.00	49.25	48.25	48.50
964	NYSE	CCK	Mon, Mar 18, 1996	49.00	49.88	48.25	48.75
963	NYSE	CCK	Fri, Mar 15, 1996	48.00	48.75	47.50	48.75
962	NYSE	CCK	Thu, Mar 14, 1996	47.25	48.25	47.00	47.75
961	NYSE	CCK	Wed, Mar 13, 1996	47.25	48.00	46.88	47.13
960	NYSE	CCK	Tue, Mar 12, 1996	48.00	48.25	47.25	47.50
959	NYSE	CCK	Mon, Mar 11, 1996	48.13	48.75	47.75	48.50
958	NYSE	CCK	Fri, Mar 8, 1996	48.25	49.13	47.75	48.00
957	NYSE	CCK	Thu, Mar 7, 1996	50.38	50.50	49.50	49.50
956	NYSE	CCK	Wed, Mar 6, 1996	49.88	50.00	49.38	49.38
955	NYSE	CCK	Tue, Mar 5, 1996	49.75	49.88	49.13	49.88
954	NYSE	CCK	Mon, Mar 4, 1996	49.00	50.38	49.00	50.00
953	NYSE	CCK	Fri, Mar 1, 1996	47.25	48.00	46.63	48.00
952	NYSE	CCK	Thu, Feb 29, 1996	48.50	48.50	46.50	47.13
951	NYSE	CCK	Wed, Feb 28, 1996	49.00	49.25	48.50	48.75
950	NYSE	CCK	Tue, Feb 27, 1996	48.38	49.00	47.88	48.50
949	NYSE	CCK	Mon, Feb 26, 1996	51.00	51.00	48.00	48.00
948	NYSE	CCK	Fri, Feb 23, 1996	49.00	49.75	48.75	49.50
947	NYSE	CCK	Thu, Feb 22, 1996	48.00	49.13	47.63	49.00
946	NYSE	CCK	Wed, Feb 21, 1996	45.50	47.63	45.50	47.38
945	NYSE	CCK	Tue, Feb 20, 1996	44.75	46.88	44.63	45.63
944	NYSE	CCK	Fri, Feb 16, 1996	45.88	46.00	45.38	45.38
943	NYSE	CCK	Thu, Feb 15, 1996	44.88	46.75	44.88	45.75
942	NYSE	CCK	Wed, Feb 14, 1996	44.38	45.38	44.38	44.88
941	NYSE	CCK	Tue, Feb 13, 1996	43.38	45.00	43.38	44.38
940	NYSE	CCK	Mon, Feb 12, 1996	42.63	42.88	42.50	42.88
939	NYSE	CCK	Fri, Feb 9, 1996	42.88	43.00	42.13	42.63
938	NYSE	CCK	Thu, Feb 8, 1996	41.88	42.75	41.75	42.75
937	NYSE	CCK	Wed, Feb 7, 1996	41.25	41.88	41.13	41.88
936	NYSE	CCK	Tue, Feb 6, 1996	41.38	41.38	41.00	41.25
935	NYSE	CCK	Mon, Feb 5, 1996	40.88	41.50	40.88	41.38
934	NYSE	CCK	Fri, Feb 2, 1996	41.38	41.63	40.63	41.00
933	NYSE	CCK	Thu, Feb 1, 1996	41.13	41.50	40.63	41.38
932	NYSE	CCK	Wed, Jan 31, 1996	40.88	41.38	40.88	41.13
931	NYSE	CCK	Tue, Jan 30, 1996	40.88	40.88	40.63	40.63
930	NYSE	CCK	Mon, Jan 29, 1996	40.75	40.88	40.63	40.88
929	NYSE	CCK	Fri, Jan 26, 1996	41.13	41.13	40.63	40.75
928	NYSE	CCK	Thu, Jan 25, 1996	41.13	41.13	41.00	41.00
927	NYSE	CCK	Wed, Jan 24, 1996	41.25	41.25	41.00	41.13
926	NYSE	CCK	Tue, Jan 23, 1996	41.25	41.38	41.13	41.25
925	NYSE	CCK	Mon, Jan 22, 1996	41.25	41.38	41.25	41.38
924	NYSE	CCK	Fri, Jan 19, 1996	41.38	41.50	41.25	41.38
923	NYSE	CCK	Thu, Jan 18, 1996	41.38	41.63	41.25	41.63
922	NYSE	CCK	Wed, Jan 17, 1996	41.75	41.75	41.38	41.50
921	NYSE	CCK	Tue, Jan 16, 1996	41.88	41.88	41.63	41.75
920	NYSE	CCK	Mon, Jan 15, 1996	41.88	41.88	41.75	41.88
919	NYSE	CCK	Fri, Jan 12, 1996	41.63	41.88	41.50	41.75
918	NYSE	CCK	Thu, Jan 11, 1996	41.88	41.88	41.63	41.63
917	NYSE	CCK	Wed, Jan 10, 1996	41.63	41.75	41.63	41.63
916	NYSE	CCK	Tue, Jan 9, 1996	42.00	42.00	41.50	41.50
915	NYSE	CCK	Mon, Jan 8, 1996	42.00	42.00	41.88	41.88
914	NYSE	CCK	Fri, Jan 5, 1996	41.75	42.00	41.75	42.00
913	NYSE	CCK	Thu, Jan 4, 1996	42.00	42.00	41.75	41.88
912	NYSE	CCK	Wed, Jan 3, 1996	42.13	42.13	41.75	42.00
911	NYSE	CCK	Tue, Jan 2, 1996	41.75	42.13	41.63	42.13
910	NYSE	CCK	Fri, Dec 29, 1995	41.63	41.88	41.50	41.75
909	NYSE	CCK	Thu, Dec 28, 1995	41.38	41.75	41.38	41.63
908	NYSE	CCK	Wed, Dec 27, 1995	40.88	41.63	40.88	41.50
907	NYSE	CCK	Tue, Dec 26, 1995	41.38	41.75	41.00	41.00
906	NYSE	CCK	Fri, Dec 22, 1995	41.38	41.50	41.13	41.25
905	NYSE	CCK	Thu, Dec 21, 1995	41.25	41.38	41.13	41.38
904	NYSE	CCK	Wed, Dec 20, 1995	40.75	41.38	40.63	41.13
903	NYSE	CCK	Tue, Dec 19, 1995	39.88	40.75	39.88	40.75
902	NYSE	CCK	Mon, Dec 18, 1995	40.25	40.38	39.88	40.00
901	NYSE	CCK	Fri, Dec 15, 1995	41.00	41.00	40.50	40.63
900	NYSE	CCK	Thu, Dec 14, 1995	41.00	41.00	40.63	41.00
899	NYSE	CCK	Wed, Dec 13, 1995	41.25	41.25	40.63	41.00
898	NYSE	CCK	Tue, Dec 12, 1995	41.88	41.88	41.25	41.38
897	NYSE	CCK	Mon, Dec 11, 1995	42.13	42.25	41.75	41.88
896	NYSE	CCK	Fri, Dec 8, 1995	42.38	42.38	42.00	42.25
895	NYSE	CCK	Thu, Dec 7, 1995	42.13	42.63	42.13	42.38
894	NYSE	CCK	Wed, Dec 6, 1995	42.25	42.38	42.25	42.38
893	NYSE	CCK	Tue, Dec 5, 1995	41.88	42.38	41.75	42.13
892	NYSE	CCK	Mon, Dec 4, 1995	41.50	42.00	41.50	42.00
891	NYSE	CCK	Fri, Dec 1, 1995	42.00	42.00	41.25	41.63
890	NYSE	CCK	Thu, Nov 30, 1995	42.63	42.63	41.88	41.88
889	NYSE	CCK	Wed, Nov 29, 1995	43.38	43.38	42.50	42.50
888	NYSE	CCK	Tue, Nov 28, 1995	43.63	43.63	43.00	43.38
887	NYSE	CCK	Mon, Nov 27, 1995	42.25	44.63	42.25	43.88
886	NYSE	CCK	Fri, Nov 24, 1995	42.50	42.63	42.38	42.50
885	NYSE	CCK	Wed, Nov 22, 1995	41.25	42.88	40.75	42.88
884	NYSE	CCK	Tue, Nov 21, 1995	40.88	41.25	40.88	41.25
883	NYSE	CCK	Mon, Nov 20, 1995	40.88	41.13	40.75	40.88
882	NYSE	CCK	Fri, Nov 17, 1995	41.25	41.25	40.50	40.88
881	NYSE	CCK	Thu, Nov 16, 1995	40.75	41.00	40.75	41.00
880	NYSE	CCK	Wed, Nov 15, 1995	40.00	41.75	40.00	40.50
879	NYSE	CCK	Tue, Nov 14, 1995	39.25	40.13	39.25	40.13
878	NYSE	CCK	Mon, Nov 13, 1995	40.00	40.00	39.25	39.50
877	NYSE	CCK	Fri, Nov 10, 1995	38.75	40.00	38.75	40.00
876	NYSE	CCK	Thu, Nov 9, 1995	37.38	38.38	37.25	38.25
875	NYSE	CCK	Wed, Nov 8, 1995	36.75	37.13	36.25	37.13
874	NYSE	CCK	Tue, Nov 7, 1995	34.50	35.88	34.38	35.00
873	NYSE	CCK	Mon, Nov 6, 1995	34.75	34.75	34.13	34.50
872	NYSE	CCK	Fri, Nov 3, 1995	34.63	34.88	34.50	34.63
871	NYSE	CCK	Thu, Nov 2, 1995	34.50	34.88	34.25	34.50
870	NYSE	CCK	Wed, Nov 1, 1995	35.00	35.00	34.63	34.63
869	NYSE	CCK	Tue, Oct 31, 1995	35.25	35.38	34.88	34.88
868	NYSE	CCK	Mon, Oct 30, 1995	34.00	35.50	33.88	35.00
867	NYSE	CCK	Fri, Oct 27, 1995	34.50	34.50	33.50	33.50
866	NYSE	CCK	Thu, Oct 26, 1995	34.88	34.88	33.75	34.50
865	NYSE	CCK	Wed, Oct 25, 1995	34.88	35.38	34.88	35.13
864	NYSE	CCK	Tue, Oct 24, 1995	35.25	35.50	34.75	35.50
863	NYSE	CCK	Mon, Oct 23, 1995	35.00	35.00	34.38	34.75
862	NYSE	CCK	Fri, Oct 20, 1995	35.25	35.25	34.25	35.13
861	NYSE	CCK	Thu, Oct 19, 1995	35.63	35.63	35.00	35.25
860	NYSE	CCK	Wed, Oct 18, 1995	35.38	36.25	35.38	35.63
859	NYSE	CCK	Tue, Oct 17, 1995	36.00	36.00	35.25	35.50
858	NYSE	CCK	Mon, Oct 16, 1995	35.50	36.00	35.50	36.00
857	NYSE	CCK	Fri, Oct 13, 1995	35.50	35.88	35.13	35.38
856	NYSE	CCK	Thu, Oct 12, 1995	36.00	36.00	34.88	35.38
855	NYSE	CCK	Wed, Oct 11, 1995	36.25	36.38	35.75	35.88
854	NYSE	CCK	Tue, Oct 10, 1995	35.25	36.50	34.25	36.13
853	NYSE	CCK	Mon, Oct 9, 1995	36.50	36.50	35.25	35.50
852	NYSE	CCK	Fri, Oct 6, 1995	37.75	37.75	35.75	36.50
851	NYSE	CCK	Thu, Oct 5, 1995	38.00	38.50	37.63	37.75
850	NYSE	CCK	Wed, Oct 4, 1995	39.00	39.00	38.00	38.25
849	NYSE	CCK	Tue, Oct 3, 1995	38.75	39.25	38.75	39.00
848	NYSE	CCK	Mon, Oct 2, 1995	38.88	39.50	38.75	38.75
847	NYSE	CCK	Fri, Sep 29, 1995	38.13	38.75	37.88	38.75
846	NYSE	CCK	Thu, Sep 28, 1995	37.25	38.63	37.00	38.38
845	NYSE	CCK	Wed, Sep 27, 1995	37.38	37.88	37.00	37.38
844	NYSE	CCK	Tue, Sep 26, 1995	37.00	37.50	37.00	37.38
843	NYSE	CCK	Mon, Sep 25, 1995	36.63	36.88	36.38	36.75
842	NYSE	CCK	Fri, Sep 22, 1995	36.25	36.88	36.25	36.38
841	NYSE	CCK	Thu, Sep 21, 1995	37.00	37.38	36.13	37.00
840	NYSE	CCK	Wed, Sep 20, 1995	39.00	39.00	36.00	36.63
839	NYSE	CCK	Tue, Sep 19, 1995	43.00	43.00	38.50	38.75
838	NYSE	CCK	Mon, Sep 18, 1995	44.25	44.38	44.00	44.13
837	NYSE	CCK	Fri, Sep 15, 1995	44.38	44.38	44.00	44.38
836	NYSE	CCK	Thu, Sep 14, 1995	44.00	44.25	44.00	44.25
835	NYSE	CCK	Wed, Sep 13, 1995	44.38	44.38	43.88	44.13
834	NYSE	CCK	Tue, Sep 12, 1995	44.75	44.75	44.25	44.25
833	NYSE	CCK	Mon, Sep 11, 1995	44.88	44.88	44.63	44.75
832	NYSE	CCK	Fri, Sep 8, 1995	45.13	45.13	45.00	45.00
831	NYSE	CCK	Thu, Sep 7, 1995	45.25	45.38	45.00	45.13
830	NYSE	CCK	Wed, Sep 6, 1995	45.25	45.50	45.13	45.38
829	NYSE	CCK	Tue, Sep 5, 1995	44.75	45.25	44.75	45.25
828	NYSE	CCK	Fri, Sep 1, 1995	45.00	45.00	44.75	44.75
827	NYSE	CCK	Thu, Aug 31, 1995	45.13	45.13	44.88	45.00
826	NYSE	CCK	Wed, Aug 30, 1995	45.00	45.13	44.88	45.13
825	NYSE	CCK	Tue, Aug 29, 1995	44.88	45.25	44.88	45.13
824	NYSE	CCK	Mon, Aug 28, 1995	45.13	45.25	45.00	45.13
823	NYSE	CCK	Fri, Aug 25, 1995	44.63	45.25	44.63	45.13
822	NYSE	CCK	Thu, Aug 24, 1995	44.13	44.75	44.00	44.63
821	NYSE	CCK	Wed, Aug 23, 1995	43.13	43.75	43.13	43.50
820	NYSE	CCK	Tue, Aug 22, 1995	43.38	43.75	43.13	43.25
819	NYSE	CCK	Mon, Aug 21, 1995	43.25	43.50	43.00	43.13
818	NYSE	CCK	Fri, Aug 18, 1995	43.00	43.25	42.88	43.13
817	NYSE	CCK	Thu, Aug 17, 1995	43.25	43.50	43.13	43.13
816	NYSE	CCK	Wed, Aug 16, 1995	43.00	43.25	42.75	43.25
815	NYSE	CCK	Tue, Aug 15, 1995	44.00	44.00	43.00	43.25
814	NYSE	CCK	Mon, Aug 14, 1995	43.25	43.88	43.13	43.88
813	NYSE	CCK	Fri, Aug 11, 1995	43.25	43.38	42.75	43.25
812	NYSE	CCK	Thu, Aug 10, 1995	44.00	44.00	43.00	43.25
811	NYSE	CCK	Wed, Aug 9, 1995	44.63	44.63	44.00	44.13
810	NYSE	CCK	Tue, Aug 8, 1995	45.13	45.25	44.38	44.63
809	NYSE	CCK	Mon, Aug 7, 1995	45.25	45.75	45.00	45.25
808	NYSE	CCK	Fri, Aug 4, 1995	45.25	45.50	45.13	45.25
807	NYSE	CCK	Thu, Aug 3, 1995	44.75	45.25	44.50	45.25
806	NYSE	CCK	Wed, Aug 2, 1995	45.75	46.13	44.38	44.75
805	NYSE	CCK	Tue, Aug 1, 1995	45.00	45.50	45.00	45.25
804	NYSE	CCK	Mon, Jul 31, 1995	45.38	45.38	44.88	45.13
803	NYSE	CCK	Fri, Jul 28, 1995	45.00	45.38	44.63	45.25
802	NYSE	CCK	Thu, Jul 27, 1995	45.63	45.88	45.13	45.25
801	NYSE	CCK	Wed, Jul 26, 1995	45.88	45.88	44.75	45.50
800	NYSE	CCK	Tue, Jul 25, 1995	45.38	46.25	45.38	46.25
799	NYSE	CCK	Mon, Jul 24, 1995	46.63	46.75	45.50	45.50
798	NYSE	CCK	Fri, Jul 21, 1995	46.75	47.13	45.63	46.75
797	NYSE	CCK	Thu, Jul 20, 1995	48.38	48.38	48.13	48.25
796	NYSE	CCK	Wed, Jul 19, 1995	48.13	48.38	48.13	48.25
795	NYSE	CCK	Tue, Jul 18, 1995	48.50	48.75	48.13	48.25
794	NYSE	CCK	Mon, Jul 17, 1995	48.38	48.63	48.25	48.63
793	NYSE	CCK	Fri, Jul 14, 1995	48.88	49.00	48.63	48.63
792	NYSE	CCK	Thu, Jul 13, 1995	48.75	49.13	48.63	48.88
791	NYSE	CCK	Wed, Jul 12, 1995	49.25	49.38	48.25	48.75
790	NYSE	CCK	Tue, Jul 11, 1995	49.75	49.88	49.13	49.25
789	NYSE	CCK	Mon, Jul 10, 1995	49.75	50.13	49.75	50.00
788	NYSE	CCK	Fri, Jul 7, 1995	50.13	50.13	49.50	49.75
787	NYSE	CCK	Thu, Jul 6, 1995	49.75	50.13	49.75	50.00
786	NYSE	CCK	Wed, Jul 5, 1995	50.25	50.25	49.75	50.00
785	NYSE	CCK	Mon, Jul 3, 1995	50.13	50.63	50.13	50.50
784	NYSE	CCK	Fri, Jun 30, 1995	49.50	50.25	49.50	50.13
783	NYSE	CCK	Thu, Jun 29, 1995	49.00	49.63	49.00	49.50
782	NYSE	CCK	Wed, Jun 28, 1995	48.38	49.13	48.25	49.00
781	NYSE	CCK	Tue, Jun 27, 1995	48.25	48.75	48.25	48.38
780	NYSE	CCK	Mon, Jun 26, 1995	48.25	48.50	48.00	48.13
779	NYSE	CCK	Fri, Jun 23, 1995	48.38	48.50	48.00	48.38
778	NYSE	CCK	Thu, Jun 22, 1995	48.25	48.88	48.25	48.75
777	NYSE	CCK	Wed, Jun 21, 1995	48.38	48.38	48.00	48.13
776	NYSE	CCK	Tue, Jun 20, 1995	49.00	49.00	48.25	48.25
775	NYSE	CCK	Mon, Jun 19, 1995	48.50	49.00	47.88	49.00
774	NYSE	CCK	Fri, Jun 16, 1995	49.13	49.13	48.38	48.38
773	NYSE	CCK	Thu, Jun 15, 1995	49.13	49.25	49.00	49.13
772	NYSE	CCK	Wed, Jun 14, 1995	49.13	49.25	48.88	49.25
771	NYSE	CCK	Tue, Jun 13, 1995	49.13	49.25	48.88	49.13
770	NYSE	CCK	Mon, Jun 12, 1995	49.13	49.25	48.88	49.13
769	NYSE	CCK	Fri, Jun 9, 1995	49.50	49.75	48.88	49.13
768	NYSE	CCK	Thu, Jun 8, 1995	49.50	50.13	49.38	49.75
767	NYSE	CCK	Wed, Jun 7, 1995	49.88	49.88	49.13	49.38
766	NYSE	CCK	Tue, Jun 6, 1995	49.13	49.88	49.00	49.75
765	NYSE	CCK	Mon, Jun 5, 1995	48.00	49.50	47.88	49.25
764	NYSE	CCK	Fri, Jun 2, 1995	46.88	48.13	46.63	48.13
763	NYSE	CCK	Thu, Jun 1, 1995	47.00	47.25	46.50	46.88
762	NYSE	CCK	Wed, May 31, 1995	46.38	47.00	46.25	47.00
761	NYSE	CCK	Tue, May 30, 1995	46.13	46.50	46.00	46.38
760	NYSE	CCK	Fri, May 26, 1995	46.00	46.38	45.88	46.13
759	NYSE	CCK	Thu, May 25, 1995	47.13	47.13	46.00	46.00
758	NYSE	CCK	Wed, May 24, 1995	47.75	47.88	45.50	47.13
757	NYSE	CCK	Tue, May 23, 1995	46.75	48.38	46.13	47.25
756	NYSE	CCK	Mon, May 22, 1995	41.63	42.00	41.63	41.75
755	NYSE	CCK	Fri, May 19, 1995	41.75	42.00	40.88	41.50
754	NYSE	CCK	Thu, May 18, 1995	42.13	42.13	41.63	41.75
753	NYSE	CCK	Wed, May 17, 1995	42.63	42.63	42.00	42.13
752	NYSE	CCK	Tue, May 16, 1995	43.00	43.50	42.50	42.50
751	NYSE	CCK	Mon, May 15, 1995	42.00	42.25	41.63	42.13
750	NYSE	CCK	Fri, May 12, 1995	43.88	45.00	43.88	44.38
749	NYSE	CCK	Thu, May 11, 1995	44.13	44.13	43.75	43.88
748	NYSE	CCK	Wed, May 10, 1995	43.50	44.13	43.50	44.13
747	NYSE	CCK	Tue, May 9, 1995	43.50	43.63	43.13	43.63
746	NYSE	CCK	Mon, May 8, 1995	42.25	43.50	42.25	43.38
745	NYSE	CCK	Fri, May 5, 1995	42.88	43.00	42.25	42.25
744	NYSE	CCK	Thu, May 4, 1995	43.00	43.38	42.50	42.63
743	NYSE	CCK	Wed, May 3, 1995	41.63	42.63	41.50	42.50
742	NYSE	CCK	Tue, May 2, 1995	42.25	42.25	41.50	41.50
741	NYSE	CCK	Mon, May 1, 1995	43.00	43.00	41.88	42.13
740	NYSE	CCK	Fri, Apr 28, 1995	42.75	43.00	42.25	42.75
739	NYSE	CCK	Thu, Apr 27, 1995	42.63	42.63	42.13	42.63
738	NYSE	CCK	Wed, Apr 26, 1995	42.75	43.13	42.63	43.13
737	NYSE	CCK	Tue, Apr 25, 1995	42.50	42.88	42.25	42.63
736	NYSE	CCK	Mon, Apr 24, 1995	42.50	43.13	42.25	42.63
735	NYSE	CCK	Fri, Apr 21, 1995	42.50	42.75	41.88	42.50
734	NYSE	CCK	Thu, Apr 20, 1995	41.13	43.13	41.00	42.25
733	NYSE	CCK	Wed, Apr 19, 1995	41.25	41.38	40.63	40.75
732	NYSE	CCK	Tue, Apr 18, 1995	41.88	41.88	40.50	41.25
731	NYSE	CCK	Mon, Apr 17, 1995	41.88	42.25	41.63	41.63
730	NYSE	CCK	Thu, Apr 13, 1995	43.00	43.38	41.50	41.50
729	NYSE	CCK	Wed, Apr 12, 1995	43.13	43.25	43.00	43.00
728	NYSE	CCK	Tue, Apr 11, 1995	43.75	43.88	43.00	43.25
727	NYSE	CCK	Mon, Apr 10, 1995	43.00	43.50	43.00	43.50
726	NYSE	CCK	Fri, Apr 7, 1995	43.38	43.38	42.75	43.13
725	NYSE	CCK	Thu, Apr 6, 1995	43.50	43.75	43.13	43.25
724	NYSE	CCK	Wed, Apr 5, 1995	43.50	43.63	43.13	43.38
723	NYSE	CCK	Tue, Apr 4, 1995	43.25	43.88	43.25	43.88
722	NYSE	CCK	Mon, Apr 3, 1995	43.88	43.88	43.13	43.25
721	NYSE	CCK	Fri, Mar 31, 1995	43.63	43.88	43.00	43.88
720	NYSE	CCK	Thu, Mar 30, 1995	43.75	43.88	42.63	43.50
719	NYSE	CCK	Wed, Mar 29, 1995	43.75	44.50	43.50	43.63
718	NYSE	CCK	Tue, Mar 28, 1995	44.25	44.25	43.38	43.88
717	NYSE	CCK	Mon, Mar 27, 1995	43.75	45.00	43.50	44.25
716	NYSE	CCK	Fri, Mar 24, 1995	43.13	43.88	43.13	43.50
715	NYSE	CCK	Thu, Mar 23, 1995	43.75	43.88	43.50	43.50
714	NYSE	CCK	Wed, Mar 22, 1995	43.88	44.13	43.75	44.00
713	NYSE	CCK	Tue, Mar 21, 1995	43.88	44.63	43.88	44.00
712	NYSE	CCK	Mon, Mar 20, 1995	43.38	44.00	43.38	43.88
711	NYSE	CCK	Fri, Mar 17, 1995	43.50	43.75	43.25	43.75
710	NYSE	CCK	Thu, Mar 16, 1995	43.50	44.00	43.25	43.25
709	NYSE	CCK	Wed, Mar 15, 1995	42.88	43.63	42.88	43.38
708	NYSE	CCK	Tue, Mar 14, 1995	42.13	43.63	42.13	43.00
707	NYSE	CCK	Mon, Mar 13, 1995	42.63	42.88	42.38	42.75
706	NYSE	CCK	Fri, Mar 10, 1995	42.25	42.75	42.13	42.38
705	NYSE	CCK	Thu, Mar 9, 1995	42.13	42.38	41.88	42.25
704	NYSE	CCK	Wed, Mar 8, 1995	42.13	42.25	42.13	42.25
703	NYSE	CCK	Tue, Mar 7, 1995	42.38	42.50	41.88	42.13
702	NYSE	CCK	Mon, Mar 6, 1995	42.63	42.75	42.25	42.75
701	NYSE	CCK	Fri, Mar 3, 1995	42.88	42.88	42.63	42.88
700	NYSE	CCK	Thu, Mar 2, 1995	42.75	43.00	42.50	42.88
699	NYSE	CCK	Wed, Mar 1, 1995	42.63	42.88	42.50	42.75
698	NYSE	CCK	Tue, Feb 28, 1995	42.63	42.75	42.50	42.63
697	NYSE	CCK	Mon, Feb 27, 1995	42.25	42.75	42.13	42.63
696	NYSE	CCK	Fri, Feb 24, 1995	42.25	42.50	42.25	42.50
695	NYSE	CCK	Thu, Feb 23, 1995	42.25	43.00	42.25	42.50
694	NYSE	CCK	Wed, Feb 22, 1995	42.13	42.50	41.63	42.00
693	NYSE	CCK	Tue, Feb 21, 1995	42.50	42.50	42.13	42.13
692	NYSE	CCK	Fri, Feb 17, 1995	42.50	43.13	42.50	43.00
691	NYSE	CCK	Thu, Feb 16, 1995	42.75	42.75	42.00	42.00
690	NYSE	CCK	Wed, Feb 15, 1995	42.00	42.88	42.00	42.88
689	NYSE	CCK	Tue, Feb 14, 1995	41.38	42.13	41.38	42.00
688	NYSE	CCK	Mon, Feb 13, 1995	40.75	41.50	40.75	41.25
687	NYSE	CCK	Fri, Feb 10, 1995	41.38	41.38	40.63	40.75
686	NYSE	CCK	Thu, Feb 9, 1995	40.88	41.88	40.88	41.50
685	NYSE	CCK	Wed, Feb 8, 1995	41.00	41.38	40.63	41.25
684	NYSE	CCK	Tue, Feb 7, 1995	43.00	43.13	41.50	42.00
683	NYSE	CCK	Mon, Feb 6, 1995	42.00	42.88	41.75	42.88
682	NYSE	CCK	Fri, Feb 3, 1995	41.50	42.00	41.50	42.00
681	NYSE	CCK	Thu, Feb 2, 1995	40.63	41.63	40.50	41.50
680	NYSE	CCK	Wed, Feb 1, 1995	40.38	40.75	40.25	40.63
679	NYSE	CCK	Tue, Jan 31, 1995	40.38	41.00	40.25	40.38
678	NYSE	CCK	Mon, Jan 30, 1995	39.63	40.38	39.63	40.25
677	NYSE	CCK	Fri, Jan 27, 1995	39.50	40.00	39.25	39.75
676	NYSE	CCK	Thu, Jan 26, 1995	39.75	40.00	38.63	38.88
675	NYSE	CCK	Wed, Jan 25, 1995	40.00	40.13	39.63	39.75
674	NYSE	CCK	Tue, Jan 24, 1995	40.00	40.38	39.63	39.88
673	NYSE	CCK	Mon, Jan 23, 1995	39.13	39.88	39.13	39.75
672	NYSE	CCK	Fri, Jan 20, 1995	39.38	39.75	39.25	39.38
671	NYSE	CCK	Thu, Jan 19, 1995	39.25	39.63	39.25	39.50
670	NYSE	CCK	Wed, Jan 18, 1995	40.38	40.50	39.75	39.75
669	NYSE	CCK	Tue, Jan 17, 1995	39.50	40.63	39.38	40.38
668	NYSE	CCK	Mon, Jan 16, 1995	38.88	39.50	38.88	39.50
667	NYSE	CCK	Fri, Jan 13, 1995	38.50	39.00	38.50	38.88
666	NYSE	CCK	Thu, Jan 12, 1995	38.25	39.13	38.25	38.25
665	NYSE	CCK	Wed, Jan 11, 1995	38.50	38.75	38.13	38.63
664	NYSE	CCK	Tue, Jan 10, 1995	38.50	38.88	38.38	38.38
663	NYSE	CCK	Mon, Jan 9, 1995	38.63	38.63	38.38	38.50
662	NYSE	CCK	Fri, Jan 6, 1995	38.75	39.00	38.50	38.63
661	NYSE	CCK	Thu, Jan 5, 1995	38.63	38.88	38.56	38.88
660	NYSE	CCK	Wed, Jan 4, 1995	38.75	38.88	38.50	38.75
659	NYSE	CCK	Tue, Jan 3, 1995	37.75	38.75	37.75	38.63
658	NYSE	CCK	Fri, Dec 30, 1994	38.38	38.88	37.75	37.75
657	NYSE	CCK	Thu, Dec 29, 1994	38.50	38.88	38.25	38.50
656	NYSE	CCK	Wed, Dec 28, 1994	38.63	38.88	38.25	38.63
655	NYSE	CCK	Tue, Dec 27, 1994	37.88	38.88	37.75	38.63
654	NYSE	CCK	Fri, Dec 23, 1994	38.50	38.63	37.38	37.75
653	NYSE	CCK	Thu, Dec 22, 1994	38.63	38.88	38.50	38.50
652	NYSE	CCK	Wed, Dec 21, 1994	38.50	39.00	38.38	38.63
651	NYSE	CCK	Tue, Dec 20, 1994	37.38	38.13	37.13	38.13
650	NYSE	CCK	Mon, Dec 19, 1994	38.50	39.13	37.25	37.25
649	NYSE	CCK	Fri, Dec 16, 1994	38.25	38.75	37.75	38.75
648	NYSE	CCK	Thu, Dec 15, 1994	37.88	38.25	37.25	38.25
647	NYSE	CCK	Wed, Dec 14, 1994	36.50	38.13	36.50	37.88
646	NYSE	CCK	Tue, Dec 13, 1994	37.13	37.25	36.50	36.63
645	NYSE	CCK	Mon, Dec 12, 1994	36.75	37.25	36.63	37.13
644	NYSE	CCK	Fri, Dec 9, 1994	36.50	36.75	36.25	36.75
643	NYSE	CCK	Thu, Dec 8, 1994	36.38	36.75	36.25	36.75
642	NYSE	CCK	Wed, Dec 7, 1994	36.13	36.63	36.13	36.50
641	NYSE	CCK	Tue, Dec 6, 1994	36.75	36.88	36.13	36.38
640	NYSE	CCK	Mon, Dec 5, 1994	37.50	37.63	37.00	37.00
639	NYSE	CCK	Fri, Dec 2, 1994	36.38	37.50	36.25	37.38
638	NYSE	CCK	Thu, Dec 1, 1994	37.50	37.50	35.88	36.38
637	NYSE	CCK	Wed, Nov 30, 1994	38.00	38.00	37.50	37.75
636	NYSE	CCK	Tue, Nov 29, 1994	37.00	38.13	37.00	38.13
635	NYSE	CCK	Mon, Nov 28, 1994	36.63	37.13	36.38	37.13
634	NYSE	CCK	Fri, Nov 25, 1994	36.88	37.25	36.75	37.00
633	NYSE	CCK	Wed, Nov 23, 1994	37.00	37.13	36.50	36.75
632	NYSE	CCK	Tue, Nov 22, 1994	37.50	38.25	37.50	37.50
631	NYSE	CCK	Mon, Nov 21, 1994	39.00	39.00	38.25	38.38
630	NYSE	CCK	Fri, Nov 18, 1994	39.25	39.88	38.88	38.88
629	NYSE	CCK	Thu, Nov 17, 1994	40.63	40.88	39.25	39.25
628	NYSE	CCK	Wed, Nov 16, 1994	39.50	39.63	39.13	39.38
627	NYSE	CCK	Tue, Nov 15, 1994	39.50	39.75	39.25	39.63
626	NYSE	CCK	Mon, Nov 14, 1994	38.88	39.75	38.88	39.50
625	NYSE	CCK	Fri, Nov 11, 1994	39.38	39.63	38.75	38.75
624	NYSE	CCK	Thu, Nov 10, 1994	39.13	40.00	39.13	39.75
623	NYSE	CCK	Wed, Nov 9, 1994	38.88	39.13	38.88	39.13
622	NYSE	CCK	Tue, Nov 8, 1994	38.38	38.75	38.38	38.75
621	NYSE	CCK	Mon, Nov 7, 1994	38.38	38.50	38.13	38.50
620	NYSE	CCK	Fri, Nov 4, 1994	38.50	38.88	38.50	38.63
619	NYSE	CCK	Thu, Nov 3, 1994	38.13	38.50	38.00	38.38
618	NYSE	CCK	Wed, Nov 2, 1994	38.50	38.63	38.00	38.13
617	NYSE	CCK	Tue, Nov 1, 1994	38.75	38.75	38.50	38.50
616	NYSE	CCK	Mon, Oct 31, 1994	39.00	39.25	38.88	38.88
615	NYSE	CCK	Fri, Oct 28, 1994	37.75	38.75	37.75	38.75
614	NYSE	CCK	Thu, Oct 27, 1994	37.50	37.63	37.38	37.50
613	NYSE	CCK	Wed, Oct 26, 1994	37.00	37.56	37.00	37.50
612	NYSE	CCK	Tue, Oct 25, 1994	36.38	36.75	36.25	36.75
611	NYSE	CCK	Mon, Oct 24, 1994	37.63	37.63	37.00	37.00
610	NYSE	CCK	Fri, Oct 21, 1994	38.50	38.63	37.00	37.50
609	NYSE	CCK	Thu, Oct 20, 1994	39.38	39.38	38.38	39.00
608	NYSE	CCK	Wed, Oct 19, 1994	39.25	40.13	38.75	40.00
607	NYSE	CCK	Tue, Oct 18, 1994	39.88	40.13	39.25	39.25
606	NYSE	CCK	Mon, Oct 17, 1994	40.13	40.13	39.63	39.88
605	NYSE	CCK	Fri, Oct 14, 1994	38.88	40.38	38.75	40.38
604	NYSE	CCK	Thu, Oct 13, 1994	38.50	39.13	38.38	38.75
603	NYSE	CCK	Wed, Oct 12, 1994	37.50	38.25	37.00	37.88
602	NYSE	CCK	Tue, Oct 11, 1994	37.25	37.75	37.25	37.25
601	NYSE	CCK	Mon, Oct 10, 1994	37.75	37.88	37.00	37.25
600	NYSE	CCK	Fri, Oct 7, 1994	38.13	38.13	37.63	37.63
599	NYSE	CCK	Thu, Oct 6, 1994	37.75	38.50	37.63	38.00
598	NYSE	CCK	Wed, Oct 5, 1994	38.25	38.25	37.25	37.63
597	NYSE	CCK	Tue, Oct 4, 1994	38.50	38.63	37.38	38.13
596	NYSE	CCK	Mon, Oct 3, 1994	38.50	38.75	38.13	38.75
595	NYSE	CCK	Fri, Sep 30, 1994	39.00	39.13	38.38	38.50
594	NYSE	CCK	Thu, Sep 29, 1994	39.13	39.25	38.38	38.88
593	NYSE	CCK	Wed, Sep 28, 1994	38.63	39.50	38.63	39.25
592	NYSE	CCK	Tue, Sep 27, 1994	38.50	38.50	38.38	38.38
591	NYSE	CCK	Mon, Sep 26, 1994	38.38	38.88	38.25	38.25
590	NYSE	CCK	Fri, Sep 23, 1994	38.38	38.63	38.13	38.38
589	NYSE	CCK	Thu, Sep 22, 1994	38.25	38.75	38.25	38.25
588	NYSE	CCK	Wed, Sep 21, 1994	38.13	38.25	37.88	38.13
587	NYSE	CCK	Tue, Sep 20, 1994	38.50	38.63	38.00	38.13
586	NYSE	CCK	Mon, Sep 19, 1994	39.00	39.13	38.25	38.63
585	NYSE	CCK	Fri, Sep 16, 1994	38.50	39.13	38.38	39.00
584	NYSE	CCK	Thu, Sep 15, 1994	39.00	39.50	38.63	38.75
583	NYSE	CCK	Wed, Sep 14, 1994	35.88	37.50	35.88	36.75
582	NYSE	CCK	Tue, Sep 13, 1994	35.75	35.75	35.50	35.63
581	NYSE	CCK	Mon, Sep 12, 1994	36.00	36.50	35.75	35.75
580	NYSE	CCK	Fri, Sep 9, 1994	35.75	35.88	35.50	35.75
579	NYSE	CCK	Thu, Sep 8, 1994	36.00	36.38	35.88	36.00
578	NYSE	CCK	Wed, Sep 7, 1994	37.00	37.00	35.75	35.75
577	NYSE	CCK	Tue, Sep 6, 1994	36.38	36.75	36.25	36.75
576	NYSE	CCK	Fri, Sep 2, 1994	36.88	36.88	36.13	36.38
575	NYSE	CCK	Thu, Sep 1, 1994	37.00	37.13	36.88	37.00
574	NYSE	CCK	Wed, Aug 31, 1994	36.75	37.38	36.75	37.25
573	NYSE	CCK	Tue, Aug 30, 1994	36.50	36.88	36.50	36.63
572	NYSE	CCK	Mon, Aug 29, 1994	37.13	37.38	36.75	36.75
571	NYSE	CCK	Fri, Aug 26, 1994	35.88	36.88	35.88	36.88
570	NYSE	CCK	Thu, Aug 25, 1994	35.50	36.13	35.50	35.88
569	NYSE	CCK	Wed, Aug 24, 1994	35.00	35.38	34.88	35.38
568	NYSE	CCK	Tue, Aug 23, 1994	35.50	35.50	34.75	34.75
567	NYSE	CCK	Mon, Aug 22, 1994	35.00	35.50	35.00	35.50
566	NYSE	CCK	Fri, Aug 19, 1994	35.25	35.50	35.00	35.38
565	NYSE	CCK	Thu, Aug 18, 1994	35.25	35.25	34.75	35.00
564	NYSE	CCK	Wed, Aug 17, 1994	36.00	36.00	35.00	35.38
563	NYSE	CCK	Tue, Aug 16, 1994	35.00	36.00	34.88	36.00
562	NYSE	CCK	Mon, Aug 15, 1994	34.50	35.13	34.25	35.00
561	NYSE	CCK	Fri, Aug 12, 1994	34.25	34.63	33.50	34.63
560	NYSE	CCK	Thu, Aug 11, 1994	34.63	34.63	33.50	34.00
559	NYSE	CCK	Wed, Aug 10, 1994	35.13	35.13	34.50	34.63
558	NYSE	CCK	Tue, Aug 9, 1994	35.25	35.38	35.00	35.00
557	NYSE	CCK	Mon, Aug 8, 1994	35.13	35.50	34.63	35.25
556	NYSE	CCK	Fri, Aug 5, 1994	35.38	35.50	35.25	35.38
555	NYSE	CCK	Thu, Aug 4, 1994	35.50	35.88	35.50	35.63
554	NYSE	CCK	Wed, Aug 3, 1994	35.50	35.75	35.50	35.50
553	NYSE	CCK	Tue, Aug 2, 1994	35.75	36.00	35.63	36.00
552	NYSE	CCK	Mon, Aug 1, 1994	35.50	35.75	35.38	35.63
551	NYSE	CCK	Fri, Jul 29, 1994	35.50	35.88	35.38	35.75
550	NYSE	CCK	Thu, Jul 28, 1994	35.25	36.13	35.13	35.50
549	NYSE	CCK	Wed, Jul 27, 1994	35.00	35.50	34.88	35.13
548	NYSE	CCK	Tue, Jul 26, 1994	34.50	35.25	34.38	35.25
547	NYSE	CCK	Mon, Jul 25, 1994	35.00	35.00	34.13	34.25
546	NYSE	CCK	Fri, Jul 22, 1994	34.75	35.13	34.75	35.00
545	NYSE	CCK	Thu, Jul 21, 1994	35.50	35.50	34.13	34.63
544	NYSE	CCK	Wed, Jul 20, 1994	36.25	36.25	34.63	35.38
543	NYSE	CCK	Tue, Jul 19, 1994	37.25	37.38	36.88	36.88
542	NYSE	CCK	Mon, Jul 18, 1994	37.38	37.50	37.25	37.25
541	NYSE	CCK	Fri, Jul 15, 1994	37.63	37.63	36.88	37.25
540	NYSE	CCK	Thu, Jul 14, 1994	37.25	37.63	37.13	37.63
539	NYSE	CCK	Wed, Jul 13, 1994	37.00	37.25	36.88	37.00
538	NYSE	CCK	Tue, Jul 12, 1994	37.00	37.00	36.50	37.00
537	NYSE	CCK	Mon, Jul 11, 1994	36.50	37.00	36.25	37.00
536	NYSE	CCK	Fri, Jul 8, 1994	36.50	36.63	36.13	36.50
535	NYSE	CCK	Thu, Jul 7, 1994	36.25	36.50	36.25	36.25
534	NYSE	CCK	Wed, Jul 6, 1994	36.75	36.75	36.25	36.25
533	NYSE	CCK	Tue, Jul 5, 1994	36.88	37.25	36.50	36.75
532	NYSE	CCK	Fri, Jul 1, 1994	37.25	37.25	36.63	36.75
531	NYSE	CCK	Thu, Jun 30, 1994	37.00	37.25	36.75	37.25
530	NYSE	CCK	Wed, Jun 29, 1994	37.50	37.50	37.00	37.00
529	NYSE	CCK	Tue, Jun 28, 1994	37.50	38.13	37.25	37.50
528	NYSE	CCK	Mon, Jun 27, 1994	36.38	37.63	36.13	37.50
527	NYSE	CCK	Fri, Jun 24, 1994	36.75	36.75	36.00	36.13
526	NYSE	CCK	Thu, Jun 23, 1994	36.75	37.00	36.50	36.50
525	NYSE	CCK	Wed, Jun 22, 1994	37.63	37.63	36.88	37.00
524	NYSE	CCK	Tue, Jun 21, 1994	37.75	37.88	37.38	37.63
523	NYSE	CCK	Mon, Jun 20, 1994	37.50	37.88	37.50	37.63
522	NYSE	CCK	Fri, Jun 17, 1994	37.38	37.75	37.38	37.75
521	NYSE	CCK	Thu, Jun 16, 1994	38.00	38.00	37.38	37.50
520	NYSE	CCK	Wed, Jun 15, 1994	38.00	38.00	37.13	37.75
519	NYSE	CCK	Tue, Jun 14, 1994	37.75	37.88	37.25	37.88
518	NYSE	CCK	Mon, Jun 13, 1994	37.50	37.75	37.50	37.63
517	NYSE	CCK	Fri, Jun 10, 1994	37.63	37.75	37.38	37.63
516	NYSE	CCK	Thu, Jun 9, 1994	37.38	37.63	37.25	37.63
515	NYSE	CCK	Wed, Jun 8, 1994	37.13	37.63	37.13	37.25
514	NYSE	CCK	Tue, Jun 7, 1994	36.63	37.38	36.63	37.25
513	NYSE	CCK	Mon, Jun 6, 1994	36.63	37.13	36.50	37.00
512	NYSE	CCK	Fri, Jun 3, 1994	36.00	36.75	36.00	36.50
511	NYSE	CCK	Thu, Jun 2, 1994	36.38	36.38	35.88	36.00
510	NYSE	CCK	Wed, Jun 1, 1994	35.88	36.25	35.63	36.13
509	NYSE	CCK	Tue, May 31, 1994	35.63	36.25	35.63	36.13
508	NYSE	CCK	Fri, May 27, 1994	36.00	36.38	35.88	35.88
507	NYSE	CCK	Thu, May 26, 1994	36.50	36.63	36.13	36.13
506	NYSE	CCK	Wed, May 25, 1994	36.38	36.50	36.13	36.50
505	NYSE	CCK	Tue, May 24, 1994	36.38	36.75	36.38	36.38
504	NYSE	CCK	Mon, May 23, 1994	36.50	36.50	35.88	36.13
503	NYSE	CCK	Fri, May 20, 1994	37.50	37.63	36.75	36.75
502	NYSE	CCK	Thu, May 19, 1994	37.25	37.75	37.00	37.63
501	NYSE	CCK	Wed, May 18, 1994	36.63	37.63	36.50	37.63
500	NYSE	CCK	Tue, May 17, 1994	36.00	36.88	35.75	36.50
499	NYSE	CCK	Mon, May 16, 1994	36.25	36.38	35.75	35.75
498	NYSE	CCK	Fri, May 13, 1994	36.25	36.63	35.75	35.88
497	NYSE	CCK	Thu, May 12, 1994	34.88	36.25	34.75	35.75
496	NYSE	CCK	Wed, May 11, 1994	34.75	34.88	34.50	34.75
495	NYSE	CCK	Tue, May 10, 1994	35.25	35.25	33.75	34.88
494	NYSE	CCK	Mon, May 9, 1994	35.63	35.63	34.88	35.13
493	NYSE	CCK	Fri, May 6, 1994	35.88	35.88	35.00	35.75
492	NYSE	CCK	Thu, May 5, 1994	36.13	36.38	36.13	36.13
491	NYSE	CCK	Wed, May 4, 1994	35.75	35.88	35.38	35.63
490	NYSE	CCK	Tue, May 3, 1994	36.13	36.25	35.88	35.88
489	NYSE	CCK	Mon, May 2, 1994	35.88	36.50	35.88	36.25
488	NYSE	CCK	Fri, Apr 29, 1994	35.75	36.25	35.63	36.00
487	NYSE	CCK	Thu, Apr 28, 1994	36.63	36.63	35.63	35.63
486	NYSE	CCK	Tue, Apr 26, 1994	37.00	37.38	36.63	36.63
485	NYSE	CCK	Mon, Apr 25, 1994	35.38	36.75	35.38	36.75
484	NYSE	CCK	Fri, Apr 22, 1994	36.88	37.13	35.63	35.63
483	NYSE	CCK	Thu, Apr 21, 1994	36.13	36.38	36.00	36.38
482	NYSE	CCK	Wed, Apr 20, 1994	36.25	36.63	36.25	36.38
481	NYSE	CCK	Tue, Apr 19, 1994	36.50	37.00	35.88	36.25
480	NYSE	CCK	Mon, Apr 18, 1994	37.25	37.25	36.75	36.88
479	NYSE	CCK	Fri, Apr 15, 1994	37.50	37.88	36.88	37.25
478	NYSE	CCK	Thu, Apr 14, 1994	37.38	38.00	37.25	37.63
477	NYSE	CCK	Wed, Apr 13, 1994	37.75	38.13	37.50	37.88
476	NYSE	CCK	Tue, Apr 12, 1994	38.25	38.25	37.63	37.63
475	NYSE	CCK	Mon, Apr 11, 1994	39.00	39.00	38.00	38.25
474	NYSE	CCK	Fri, Apr 8, 1994	39.00	39.00	38.50	38.88
473	NYSE	CCK	Thu, Apr 7, 1994	39.75	39.75	38.75	39.13
472	NYSE	CCK	Wed, Apr 6, 1994	39.50	39.75	39.50	39.63
471	NYSE	CCK	Tue, Apr 5, 1994	39.25	39.50	39.13	39.50
470	NYSE	CCK	Mon, Apr 4, 1994	38.50	39.00	38.50	38.75
469	NYSE	CCK	Thu, Mar 31, 1994	39.25	39.38	38.63	39.13
468	NYSE	CCK	Wed, Mar 30, 1994	39.38	39.75	38.88	39.38
467	NYSE	CCK	Tue, Mar 29, 1994	39.75	39.88	39.38	39.63
466	NYSE	CCK	Mon, Mar 28, 1994	39.75	40.13	39.50	39.88
465	NYSE	CCK	Fri, Mar 25, 1994	39.75	40.00	39.38	39.63
464	NYSE	CCK	Thu, Mar 24, 1994	40.00	40.00	39.63	39.63
463	NYSE	CCK	Wed, Mar 23, 1994	40.75	40.88	40.00	40.00
462	NYSE	CCK	Tue, Mar 22, 1994	40.25	41.13	40.00	40.75
461	NYSE	CCK	Mon, Mar 21, 1994	40.75	40.75	40.25	40.38
460	NYSE	CCK	Fri, Mar 18, 1994	40.00	41.13	40.00	41.00
459	NYSE	CCK	Thu, Mar 17, 1994	38.75	39.88	38.75	39.75
458	NYSE	CCK	Wed, Mar 16, 1994	38.00	38.50	38.00	38.13
457	NYSE	CCK	Tue, Mar 15, 1994	37.63	38.13	37.63	37.88
456	NYSE	CCK	Mon, Mar 14, 1994	38.00	38.13	37.50	37.63
455	NYSE	CCK	Fri, Mar 11, 1994	37.75	37.88	37.50	37.63
454	NYSE	CCK	Thu, Mar 10, 1994	37.75	37.88	37.25	37.88
453	NYSE	CCK	Wed, Mar 9, 1994	37.63	37.88	37.50	37.75
452	NYSE	CCK	Tue, Mar 8, 1994	38.13	38.25	37.50	37.50
451	NYSE	CCK	Mon, Mar 7, 1994	37.50	38.25	37.50	38.00
450	NYSE	CCK	Fri, Mar 4, 1994	37.38	37.88	37.38	37.50
449	NYSE	CCK	Thu, Mar 3, 1994	37.25	37.50	37.25	37.38
448	NYSE	CCK	Wed, Mar 2, 1994	36.75	37.50	36.63	37.25
447	NYSE	CCK	Tue, Mar 1, 1994	38.00	38.00	37.63	37.88
446	NYSE	CCK	Mon, Feb 28, 1994	38.13	38.50	37.75	37.88
445	NYSE	CCK	Fri, Feb 25, 1994	37.50	38.13	37.38	38.13
444	NYSE	CCK	Thu, Feb 24, 1994	37.63	37.63	36.88	37.13
443	NYSE	CCK	Wed, Feb 23, 1994	38.25	38.38	37.63	37.75
442	NYSE	CCK	Tue, Feb 22, 1994	37.75	38.25	37.63	38.13
441	NYSE	CCK	Fri, Feb 18, 1994	39.50	39.50	38.88	38.88
440	NYSE	CCK	Thu, Feb 17, 1994	39.50	39.88	39.38	39.88
439	NYSE	CCK	Wed, Feb 16, 1994	38.50	39.50	38.50	39.38
438	NYSE	CCK	Tue, Feb 15, 1994	38.50	38.63	38.25	38.38
437	NYSE	CCK	Mon, Feb 14, 1994	38.50	39.00	38.38	38.38
436	NYSE	CCK	Fri, Feb 11, 1994	38.38	38.88	38.13	38.88
435	NYSE	CCK	Thu, Feb 10, 1994	39.25	39.50	38.13	38.13
434	NYSE	CCK	Wed, Feb 9, 1994	38.88	39.50	38.88	39.25
433	NYSE	CCK	Tue, Feb 8, 1994	39.25	39.25	38.50	38.88
432	NYSE	CCK	Mon, Feb 7, 1994	38.00	39.25	38.00	39.25
431	NYSE	CCK	Fri, Feb 4, 1994	38.13	38.63	38.13	38.13
430	NYSE	CCK	Thu, Feb 3, 1994	39.75	39.75	38.50	38.50
429	NYSE	CCK	Wed, Feb 2, 1994	39.13	39.63	39.13	39.25
428	NYSE	CCK	Tue, Feb 1, 1994	38.88	39.13	38.50	39.00
427	NYSE	CCK	Mon, Jan 31, 1994	38.63	39.13	38.50	38.75
426	NYSE	CCK	Fri, Jan 28, 1994	38.38	38.88	38.38	38.50
425	NYSE	CCK	Thu, Jan 27, 1994	38.38	38.50	38.00	38.38
424	NYSE	CCK	Wed, Jan 26, 1994	38.25	38.50	37.88	38.25
423	NYSE	CCK	Tue, Jan 25, 1994	38.25	38.50	38.13	38.50
422	NYSE	CCK	Mon, Jan 24, 1994	37.88	38.88	37.88	38.50
421	NYSE	CCK	Fri, Jan 21, 1994	39.00	39.00	38.13	38.13
420	NYSE	CCK	Thu, Jan 20, 1994	38.25	39.38	38.25	38.63
419	NYSE	CCK	Wed, Jan 19, 1994	37.88	38.25	37.75	38.13
418	NYSE	CCK	Tue, Jan 18, 1994	38.75	38.75	37.75	37.75
417	NYSE	CCK	Mon, Jan 17, 1994	38.00	38.88	38.00	38.50
416	NYSE	CCK	Fri, Jan 14, 1994	38.00	38.25	37.75	37.88
415	NYSE	CCK	Thu, Jan 13, 1994	37.75	38.00	37.63	37.88
414	NYSE	CCK	Wed, Jan 12, 1994	38.00	38.25	37.50	37.63
413	NYSE	CCK	Tue, Jan 11, 1994	39.13	39.13	37.75	37.75
412	NYSE	CCK	Mon, Jan 10, 1994	39.00	39.25	38.75	39.13
411	NYSE	CCK	Fri, Jan 7, 1994	39.25	39.50	38.63	39.00
410	NYSE	CCK	Thu, Jan 6, 1994	40.75	41.13	40.63	41.00
409	NYSE	CCK	Wed, Jan 5, 1994	40.38	40.75	40.13	40.63
408	NYSE	CCK	Tue, Jan 4, 1994	40.50	40.63	39.75	40.25
407	NYSE	CCK	Mon, Jan 3, 1994	41.88	41.88	40.38	40.38
406	NYSE	CCK	Fri, Dec 31, 1993	41.38	41.88	41.25	41.88
405	NYSE	CCK	Thu, Dec 30, 1993	41.38	41.50	41.25	41.50
404	NYSE	CCK	Wed, Dec 29, 1993	41.00	41.50	41.00	41.50
403	NYSE	CCK	Tue, Dec 28, 1993	40.88	41.00	40.75	41.00
402	NYSE	CCK	Mon, Dec 27, 1993	40.50	41.25	40.50	41.00
401	NYSE	CCK	Thu, Dec 23, 1993	40.00	40.75	40.00	40.50
400	NYSE	CCK	Wed, Dec 22, 1993	40.13	40.38	39.88	40.38
399	NYSE	CCK	Tue, Dec 21, 1993	40.25	40.25	39.50	39.88
398	NYSE	CCK	Mon, Dec 20, 1993	40.13	40.25	39.88	40.25
397	NYSE	CCK	Fri, Dec 17, 1993	40.38	40.38	39.88	40.13
396	NYSE	CCK	Thu, Dec 16, 1993	40.13	40.13	39.50	40.00
395	NYSE	CCK	Wed, Dec 15, 1993	39.25	40.38	39.25	40.00
394	NYSE	CCK	Tue, Dec 14, 1993	39.75	40.00	38.75	39.00
393	NYSE	CCK	Mon, Dec 13, 1993	39.25	40.25	39.25	40.13
392	NYSE	CCK	Fri, Dec 10, 1993	40.13	40.13	39.25	39.50
391	NYSE	CCK	Thu, Dec 9, 1993	40.00	40.50	39.75	39.88
390	NYSE	CCK	Wed, Dec 8, 1993	39.88	40.00	39.50	40.00
389	NYSE	CCK	Tue, Dec 7, 1993	40.00	40.25	39.75	40.00
388	NYSE	CCK	Mon, Dec 6, 1993	39.88	40.38	39.88	40.25
387	NYSE	CCK	Fri, Dec 3, 1993	39.38	39.88	39.38	39.88
386	NYSE	CCK	Thu, Dec 2, 1993	39.38	39.38	38.75	39.25
385	NYSE	CCK	Wed, Dec 1, 1993	39.88	39.88	39.25	39.25
384	NYSE	CCK	Tue, Nov 30, 1993	39.25	39.75	39.25	39.50
383	NYSE	CCK	Mon, Nov 29, 1993	39.38	40.25	39.38	40.00
382	NYSE	CCK	Fri, Nov 26, 1993	39.38	39.50	39.13	39.25
381	NYSE	CCK	Wed, Nov 24, 1993	39.25	39.38	39.00	39.25
380	NYSE	CCK	Tue, Nov 23, 1993	38.25	39.38	37.88	39.25
379	NYSE	CCK	Mon, Nov 22, 1993	38.63	38.75	38.13	38.25
378	NYSE	CCK	Fri, Nov 19, 1993	39.00	39.25	38.63	38.88
377	NYSE	CCK	Thu, Nov 18, 1993	38.63	39.00	38.63	38.75
376	NYSE	CCK	Wed, Nov 17, 1993	39.38	39.38	38.75	38.75
375	NYSE	CCK	Tue, Nov 16, 1993	39.00	39.38	38.50	39.38
374	NYSE	CCK	Mon, Nov 15, 1993	38.50	39.13	38.25	39.00
373	NYSE	CCK	Fri, Nov 12, 1993	38.38	38.50	38.13	38.25
372	NYSE	CCK	Thu, Nov 11, 1993	38.88	39.13	38.50	38.63
371	NYSE	CCK	Wed, Nov 10, 1993	37.63	38.75	37.63	38.75
370	NYSE	CCK	Tue, Nov 9, 1993	38.00	38.00	37.63	37.63
369	NYSE	CCK	Mon, Nov 8, 1993	38.00	38.25	37.50	37.75
368	NYSE	CCK	Fri, Nov 5, 1993	38.38	38.38	37.25	37.75
367	NYSE	CCK	Thu, Nov 4, 1993	39.38	39.38	38.38	38.38
366	NYSE	CCK	Wed, Nov 3, 1993	39.38	39.63	39.13	39.50
365	NYSE	CCK	Tue, Nov 2, 1993	39.00	39.38	38.63	39.38
364	NYSE	CCK	Mon, Nov 1, 1993	38.63	38.88	38.63	38.75
363	NYSE	CCK	Fri, Oct 29, 1993	38.50	38.63	38.38	38.63
362	NYSE	CCK	Thu, Oct 28, 1993	38.50	38.88	38.25	38.38
361	NYSE	CCK	Wed, Oct 27, 1993	37.50	38.50	37.50	38.50
360	NYSE	CCK	Tue, Oct 26, 1993	37.88	37.88	37.25	37.38
359	NYSE	CCK	Mon, Oct 25, 1993	38.00	38.00	37.63	37.75
358	NYSE	CCK	Fri, Oct 22, 1993	37.63	38.13	37.63	37.75
357	NYSE	CCK	Thu, Oct 21, 1993	38.00	38.00	37.63	37.75
356	NYSE	CCK	Wed, Oct 20, 1993	37.88	38.13	37.63	37.88
355	NYSE	CCK	Tue, Oct 19, 1993	38.00	38.13	37.75	38.00
354	NYSE	CCK	Mon, Oct 18, 1993	37.75	38.00	37.75	37.75
353	NYSE	CCK	Fri, Oct 15, 1993	37.63	38.13	37.63	37.75
352	NYSE	CCK	Thu, Oct 14, 1993	37.13	37.88	36.75	37.50
351	NYSE	CCK	Wed, Oct 13, 1993	36.38	37.00	36.38	37.00
350	NYSE	CCK	Tue, Oct 12, 1993	36.50	36.63	36.25	36.25
349	NYSE	CCK	Mon, Oct 11, 1993	36.75	36.75	36.50	36.63
348	NYSE	CCK	Fri, Oct 8, 1993	36.50	36.88	36.50	36.75
347	NYSE	CCK	Thu, Oct 7, 1993	37.38	37.50	36.63	36.75
346	NYSE	CCK	Wed, Oct 6, 1993	36.75	37.38	36.63	37.38
345	NYSE	CCK	Tue, Oct 5, 1993	36.38	36.88	36.38	36.75
344	NYSE	CCK	Mon, Oct 4, 1993	35.75	36.63	35.75	36.38
343	NYSE	CCK	Fri, Oct 1, 1993	35.63	35.88	35.25	35.75
342	NYSE	CCK	Thu, Sep 30, 1993	35.88	36.13	35.50	35.75
341	NYSE	CCK	Wed, Sep 29, 1993	35.88	35.88	35.63	35.88
340	NYSE	CCK	Tue, Sep 28, 1993	36.00	36.00	35.63	35.88
339	NYSE	CCK	Mon, Sep 27, 1993	35.75	36.13	35.63	36.00
338	NYSE	CCK	Fri, Sep 24, 1993	34.88	35.75	34.88	35.75
337	NYSE	CCK	Thu, Sep 23, 1993	35.00	35.00	34.75	34.88
336	NYSE	CCK	Wed, Sep 22, 1993	34.50	35.00	34.50	35.00
335	NYSE	CCK	Tue, Sep 21, 1993	35.00	35.13	34.13	34.50
334	NYSE	CCK	Mon, Sep 20, 1993	35.38	35.50	35.00	35.00
333	NYSE	CCK	Fri, Sep 17, 1993	35.50	35.63	35.38	35.50
332	NYSE	CCK	Thu, Sep 16, 1993	35.75	35.75	35.50	35.75
331	NYSE	CCK	Wed, Sep 15, 1993	34.75	35.63	34.25	35.63
330	NYSE	CCK	Tue, Sep 14, 1993	35.50	36.00	34.50	34.75
329	NYSE	CCK	Mon, Sep 13, 1993	35.13	35.25	34.50	34.50
328	NYSE	CCK	Fri, Sep 10, 1993	34.25	35.00	34.13	34.88
327	NYSE	CCK	Thu, Sep 9, 1993	34.38	34.38	34.00	34.13
326	NYSE	CCK	Wed, Sep 8, 1993	34.63	34.88	34.38	34.38
325	NYSE	CCK	Tue, Sep 7, 1993	34.75	35.50	34.63	34.88
324	NYSE	CCK	Fri, Sep 3, 1993	34.38	35.00	34.00	34.63
323	NYSE	CCK	Thu, Sep 2, 1993	34.25	34.50	33.75	34.38
322	NYSE	CCK	Wed, Sep 1, 1993	35.00	35.00	34.00	34.25
321	NYSE	CCK	Tue, Aug 31, 1993	35.00	35.13	34.75	35.00
320	NYSE	CCK	Mon, Aug 30, 1993	35.13	35.13	34.00	34.00
319	NYSE	CCK	Fri, Aug 27, 1993	35.00	35.38	34.75	35.13
318	NYSE	CCK	Thu, Aug 26, 1993	36.00	36.25	35.63	35.75
317	NYSE	CCK	Wed, Aug 25, 1993	36.38	36.38	35.75	35.75
316	NYSE	CCK	Tue, Aug 24, 1993	37.13	37.25	36.50	36.50
315	NYSE	CCK	Mon, Aug 23, 1993	37.38	37.38	36.75	36.88
314	NYSE	CCK	Fri, Aug 20, 1993	37.13	37.25	37.00	37.13
313	NYSE	CCK	Thu, Aug 19, 1993	37.38	37.38	36.75	36.88
312	NYSE	CCK	Wed, Aug 18, 1993	36.50	37.88	36.38	37.63
311	NYSE	CCK	Tue, Aug 17, 1993	36.50	36.63	36.13	36.50
310	NYSE	CCK	Mon, Aug 16, 1993	36.88	37.13	36.25	36.25
309	NYSE	CCK	Fri, Aug 13, 1993	36.75	37.13	36.38	36.88
308	NYSE	CCK	Thu, Aug 12, 1993	36.50	37.50	36.50	36.75
307	NYSE	CCK	Wed, Aug 11, 1993	35.88	36.38	35.88	36.25
306	NYSE	CCK	Tue, Aug 10, 1993	35.50	36.13	35.25	35.88
305	NYSE	CCK	Mon, Aug 9, 1993	35.75	36.25	35.75	35.75
304	NYSE	CCK	Fri, Aug 6, 1993	34.13	35.63	34.13	35.63
303	NYSE	CCK	Thu, Aug 5, 1993	33.88	34.75	33.75	34.38
302	NYSE	CCK	Wed, Aug 4, 1993	34.50	34.50	33.88	33.88
301	NYSE	CCK	Tue, Aug 3, 1993	34.38	34.88	34.25	34.50
300	NYSE	CCK	Mon, Aug 2, 1993	34.25	34.25	33.75	34.00
299	NYSE	CCK	Fri, Jul 30, 1993	34.75	34.75	33.88	34.38
298	NYSE	CCK	Thu, Jul 29, 1993	35.88	35.88	34.63	34.63
297	NYSE	CCK	Wed, Jul 28, 1993	35.38	36.00	35.38	35.88
296	NYSE	CCK	Tue, Jul 27, 1993	34.50	35.38	34.38	35.38
295	NYSE	CCK	Mon, Jul 26, 1993	34.38	34.50	33.88	34.50
294	NYSE	CCK	Fri, Jul 23, 1993	34.38	35.00	34.13	34.38
293	NYSE	CCK	Thu, Jul 22, 1993	34.88	35.25	34.00	34.38
292	NYSE	CCK	Wed, Jul 21, 1993	34.63	34.88	33.75	34.88
291	NYSE	CCK	Tue, Jul 20, 1993	33.75	34.88	33.63	34.50
290	NYSE	CCK	Mon, Jul 19, 1993	34.00	34.00	33.25	33.25
289	NYSE	CCK	Fri, Jul 16, 1993	34.88	34.88	34.38	34.50
288	NYSE	CCK	Thu, Jul 15, 1993	34.88	34.88	34.63	34.88
287	NYSE	CCK	Wed, Jul 14, 1993	35.25	35.38	34.63	34.88
286	NYSE	CCK	Tue, Jul 13, 1993	35.25	35.38	35.00	35.13
285	NYSE	CCK	Mon, Jul 12, 1993	35.50	35.63	34.75	35.25
284	NYSE	CCK	Fri, Jul 9, 1993	36.00	36.13	35.63	35.63
283	NYSE	CCK	Thu, Jul 8, 1993	36.00	36.25	35.75	36.00
282	NYSE	CCK	Wed, Jul 7, 1993	35.25	36.38	35.00	35.88
281	NYSE	CCK	Tue, Jul 6, 1993	37.38	37.38	37.00	37.00
280	NYSE	CCK	Fri, Jul 2, 1993	38.00	38.13	37.25	37.38
279	NYSE	CCK	Thu, Jul 1, 1993	37.50	37.88	37.25	37.88
278	NYSE	CCK	Wed, Jun 30, 1993	37.13	37.63	37.13	37.50
277	NYSE	CCK	Tue, Jun 29, 1993	38.50	38.50	37.00	37.00
276	NYSE	CCK	Mon, Jun 28, 1993	37.75	38.25	37.75	37.88
275	NYSE	CCK	Fri, Jun 25, 1993	38.13	38.13	37.25	37.50
274	NYSE	CCK	Thu, Jun 24, 1993	38.50	38.88	37.88	38.13
273	NYSE	CCK	Wed, Jun 23, 1993	39.38	39.63	38.88	39.13
272	NYSE	CCK	Tue, Jun 22, 1993	39.75	39.75	39.13	39.38
271	NYSE	CCK	Mon, Jun 21, 1993	39.75	40.00	39.25	39.50
270	NYSE	CCK	Fri, Jun 18, 1993	40.00	40.00	39.50	39.50
269	NYSE	CCK	Thu, Jun 17, 1993	39.38	39.88	39.13	39.63
268	NYSE	CCK	Wed, Jun 16, 1993	39.25	39.25	39.00	39.25
267	NYSE	CCK	Tue, Jun 15, 1993	39.00	39.50	38.88	39.25
266	NYSE	CCK	Mon, Jun 14, 1993	38.63	38.88	38.25	38.75
265	NYSE	CCK	Fri, Jun 11, 1993	39.13	39.50	38.75	38.88
264	NYSE	CCK	Thu, Jun 10, 1993	38.88	39.25	38.88	39.00
263	NYSE	CCK	Wed, Jun 9, 1993	38.63	39.38	38.50	39.00
262	NYSE	CCK	Tue, Jun 8, 1993	39.00	39.13	38.63	38.88
261	NYSE	CCK	Mon, Jun 7, 1993	38.88	39.13	38.75	39.00
260	NYSE	CCK	Fri, Jun 4, 1993	38.88	39.13	38.75	39.00
259	NYSE	CCK	Thu, Jun 3, 1993	38.75	39.13	38.63	39.13
258	NYSE	CCK	Wed, Jun 2, 1993	38.25	38.88	38.25	38.88
257	NYSE	CCK	Tue, Jun 1, 1993	38.00	38.50	38.00	38.38
256	NYSE	CCK	Fri, May 28, 1993	38.25	38.25	37.50	38.00
255	NYSE	CCK	Thu, May 27, 1993	37.63	38.25	37.38	38.25
254	NYSE	CCK	Wed, May 26, 1993	37.38	37.50	36.88	37.50
253	NYSE	CCK	Tue, May 25, 1993	37.63	37.63	37.13	37.25
252	NYSE	CCK	Mon, May 24, 1993	37.75	38.25	37.13	37.38
251	NYSE	CCK	Fri, May 21, 1993	37.25	38.63	37.13	37.88
250	NYSE	CCK	Thu, May 20, 1993	36.75	37.25	36.75	37.25
249	NYSE	CCK	Wed, May 19, 1993	36.75	36.75	36.00	36.50
248	NYSE	CCK	Tue, May 18, 1993	36.75	37.25	36.63	36.63
247	NYSE	CCK	Mon, May 17, 1993	36.38	36.88	36.38	36.88
246	NYSE	CCK	Fri, May 14, 1993	37.13	37.13	36.25	36.38
245	NYSE	CCK	Thu, May 13, 1993	37.88	37.88	37.13	37.13
244	NYSE	CCK	Wed, May 12, 1993	38.38	38.38	37.88	38.13
243	NYSE	CCK	Tue, May 11, 1993	37.63	38.25	37.63	38.25
242	NYSE	CCK	Mon, May 10, 1993	37.75	38.75	37.75	37.75
241	NYSE	CCK	Fri, May 7, 1993	38.50	38.50	37.88	38.00
240	NYSE	CCK	Thu, May 6, 1993	38.25	38.75	38.13	38.25
239	NYSE	CCK	Wed, May 5, 1993	37.38	38.00	37.25	37.88
238	NYSE	CCK	Tue, May 4, 1993	37.63	37.63	36.88	37.25
237	NYSE	CCK	Mon, May 3, 1993	37.88	37.88	36.75	37.50
236	NYSE	CCK	Fri, Apr 30, 1993	38.75	38.88	38.13	38.25
235	NYSE	CCK	Thu, Apr 29, 1993	38.38	38.75	38.00	38.75
234	NYSE	CCK	Wed, Apr 28, 1993	38.25	38.50	37.50	38.38
233	NYSE	CCK	Tue, Apr 27, 1993	38.13	38.88	38.13	38.63
232	NYSE	CCK	Mon, Apr 26, 1993	37.88	38.88	37.88	38.25
231	NYSE	CCK	Fri, Apr 23, 1993	38.13	38.13	37.75	38.00
230	NYSE	CCK	Thu, Apr 22, 1993	38.63	38.88	38.38	38.38
229	NYSE	CCK	Wed, Apr 21, 1993	38.88	39.00	38.50	38.88
228	NYSE	CCK	Tue, Apr 20, 1993	38.88	38.88	38.63	38.75
227	NYSE	CCK	Mon, Apr 19, 1993	39.25	39.50	38.88	39.00
226	NYSE	CCK	Fri, Apr 16, 1993	39.25	39.50	39.00	39.00
225	NYSE	CCK	Thu, Apr 15, 1993	38.88	39.13	38.75	38.88
224	NYSE	CCK	Wed, Apr 14, 1993	38.38	39.00	38.38	38.75
223	NYSE	CCK	Tue, Apr 13, 1993	37.63	38.38	37.50	38.25
222	NYSE	CCK	Mon, Apr 12, 1993	37.75	37.88	37.00	37.25
221	NYSE	CCK	Thu, Apr 8, 1993	38.38	38.50	37.63	37.63
220	NYSE	CCK	Wed, Apr 7, 1993	38.50	38.75	38.38	38.63
219	NYSE	CCK	Tue, Apr 6, 1993	39.00	39.13	38.38	38.50
218	NYSE	CCK	Mon, Apr 5, 1993	39.00	39.38	39.00	39.00
217	NYSE	CCK	Fri, Apr 2, 1993	38.75	39.38	38.75	39.00
216	NYSE	CCK	Thu, Apr 1, 1993	38.25	39.25	38.25	39.00
215	NYSE	CCK	Wed, Mar 31, 1993	38.63	38.88	38.25	38.25
214	NYSE	CCK	Tue, Mar 30, 1993	38.75	38.75	38.38	38.50
213	NYSE	CCK	Mon, Mar 29, 1993	38.75	38.88	38.63	38.63
212	NYSE	CCK	Fri, Mar 26, 1993	38.75	38.88	38.63	38.75
211	NYSE	CCK	Thu, Mar 25, 1993	38.50	39.13	38.38	39.00
210	NYSE	CCK	Wed, Mar 24, 1993	39.13	39.50	38.75	38.75
209	NYSE	CCK	Tue, Mar 23, 1993	39.63	39.63	39.25	39.25
208	NYSE	CCK	Mon, Mar 22, 1993	39.00	39.63	39.00	39.63
207	NYSE	CCK	Fri, Mar 19, 1993	39.63	39.63	39.00	39.00
206	NYSE	CCK	Thu, Mar 18, 1993	39.75	39.88	39.25	39.25
205	NYSE	CCK	Wed, Mar 17, 1993	39.75	39.75	39.38	39.50
204	NYSE	CCK	Tue, Mar 16, 1993	39.75	40.13	39.63	39.63
203	NYSE	CCK	Mon, Mar 15, 1993	39.88	40.00	39.50	39.75
202	NYSE	CCK	Fri, Mar 12, 1993	39.63	39.88	39.38	39.75
201	NYSE	CCK	Thu, Mar 11, 1993	39.75	40.13	39.50	39.88
200	NYSE	CCK	Wed, Mar 10, 1993	39.88	39.88	39.13	39.50
199	NYSE	CCK	Tue, Mar 9, 1993	39.88	39.88	39.50	39.88
198	NYSE	CCK	Mon, Mar 8, 1993	38.88	40.00	38.75	39.88
197	NYSE	CCK	Fri, Mar 5, 1993	38.50	38.50	38.13	38.38
196	NYSE	CCK	Thu, Mar 4, 1993	38.38	38.63	37.63	37.63
195	NYSE	CCK	Wed, Mar 3, 1993	37.75	38.50	37.75	38.25
194	NYSE	CCK	Tue, Mar 2, 1993	36.75	37.75	36.50	37.75
193	NYSE	CCK	Mon, Mar 1, 1993	37.00	37.38	36.63	36.63
192	NYSE	CCK	Fri, Feb 26, 1993	37.25	37.25	36.75	37.13
191	NYSE	CCK	Thu, Feb 25, 1993	37.50	37.63	36.75	37.13
190	NYSE	CCK	Wed, Feb 24, 1993	36.25	37.75	36.25	37.50
189	NYSE	CCK	Tue, Feb 23, 1993	35.88	36.25	35.00	36.25
188	NYSE	CCK	Mon, Feb 22, 1993	36.88	37.50	35.50	35.75
187	NYSE	CCK	Fri, Feb 19, 1993	37.75	37.88	36.75	36.88
186	NYSE	CCK	Thu, Feb 18, 1993	37.63	37.88	37.13	37.63
185	NYSE	CCK	Wed, Feb 17, 1993	38.25	38.63	37.50	37.50
184	NYSE	CCK	Tue, Feb 16, 1993	39.75	39.75	38.25	38.25
183	NYSE	CCK	Fri, Feb 12, 1993	39.63	39.88	39.63	39.63
182	NYSE	CCK	Thu, Feb 11, 1993	39.88	40.00	39.50	39.63
181	NYSE	CCK	Wed, Feb 10, 1993	39.88	39.88	39.50	39.63
180	NYSE	CCK	Tue, Feb 9, 1993	40.38	40.38	39.63	40.00
179	NYSE	CCK	Mon, Feb 8, 1993	39.88	40.88	39.88	40.38
178	NYSE	CCK	Fri, Feb 5, 1993	39.63	39.88	39.50	39.75
177	NYSE	CCK	Thu, Feb 4, 1993	39.50	39.75	39.38	39.50
176	NYSE	CCK	Wed, Feb 3, 1993	39.13	39.38	38.88	39.25
175	NYSE	CCK	Tue, Feb 2, 1993	39.38	39.63	39.13	39.13
174	NYSE	CCK	Mon, Feb 1, 1993	39.75	39.75	39.50	39.63
173	NYSE	CCK	Fri, Jan 29, 1993	40.00	40.00	39.38	39.38
172	NYSE	CCK	Thu, Jan 28, 1993	39.88	40.13	39.50	40.13
171	NYSE	CCK	Wed, Jan 27, 1993	39.38	40.13	39.38	39.88
170	NYSE	CCK	Tue, Jan 26, 1993	39.63	39.63	39.25	39.50
169	NYSE	CCK	Mon, Jan 25, 1993	39.25	39.75	39.25	39.38
168	NYSE	CCK	Fri, Jan 22, 1993	39.13	39.50	39.00	39.25
167	NYSE	CCK	Thu, Jan 21, 1993	39.00	39.50	38.88	39.13
166	NYSE	CCK	Wed, Jan 20, 1993	39.00	39.13	38.50	38.75
165	NYSE	CCK	Tue, Jan 19, 1993	39.13	39.25	38.88	39.00
164	NYSE	CCK	Mon, Jan 18, 1993	39.38	39.50	38.75	39.00
163	NYSE	CCK	Fri, Jan 15, 1993	39.38	39.88	39.25	39.38
162	NYSE	CCK	Thu, Jan 14, 1993	39.88	39.88	38.75	39.38
161	NYSE	CCK	Wed, Jan 13, 1993	40.00	40.00	39.63	39.75
160	NYSE	CCK	Tue, Jan 12, 1993	40.75	40.88	40.00	40.25
159	NYSE	CCK	Mon, Jan 11, 1993	39.75	40.38	39.75	40.38
158	NYSE	CCK	Fri, Jan 8, 1993	39.38	39.63	39.00	39.50
157	NYSE	CCK	Thu, Jan 7, 1993	40.38	40.75	38.88	39.25
156	NYSE	CCK	Wed, Jan 6, 1993	40.25	40.63	40.25	40.38
155	NYSE	CCK	Tue, Jan 5, 1993	40.25	40.88	40.00	40.38
154	NYSE	CCK	Mon, Jan 4, 1993	40.13	40.50	39.63	40.38
153	NYSE	CCK	Thu, Dec 31, 1992	39.88	40.13	39.75	39.88
152	NYSE	CCK	Wed, Dec 30, 1992	40.00	40.13	39.38	39.63
151	NYSE	CCK	Tue, Dec 29, 1992	40.00	40.88	39.75	40.00
150	NYSE	CCK	Mon, Dec 28, 1992	40.38	40.38	39.75	40.00
149	NYSE	CCK	Thu, Dec 24, 1992	40.38	40.38	39.75	40.25
148	NYSE	CCK	Wed, Dec 23, 1992	40.63	41.13	40.38	40.38
147	NYSE	CCK	Tue, Dec 22, 1992	39.88	40.88	39.88	40.63
146	NYSE	CCK	Mon, Dec 21, 1992	38.75	40.38	38.50	39.75
145	NYSE	CCK	Fri, Dec 18, 1992	40.00	40.50	38.38	38.75
144	NYSE	CCK	Thu, Dec 17, 1992	38.63	39.88	38.63	39.63
143	NYSE	CCK	Wed, Dec 16, 1992	38.63	39.00	38.38	38.50
142	NYSE	CCK	Tue, Dec 15, 1992	37.63	38.63	37.63	38.50
141	NYSE	CCK	Mon, Dec 14, 1992	38.00	38.25	37.50	37.63
140	NYSE	CCK	Fri, Dec 11, 1992	38.00	38.50	37.75	37.88
139	NYSE	CCK	Thu, Dec 10, 1992	37.38	37.75	37.13	37.75
138	NYSE	CCK	Wed, Dec 9, 1992	37.50	37.88	37.13	37.50
137	NYSE	CCK	Tue, Dec 8, 1992	37.50	37.50	37.00	37.38
136	NYSE	CCK	Mon, Dec 7, 1992	37.88	37.88	36.75	37.25
135	NYSE	CCK	Fri, Dec 4, 1992	37.13	37.75	36.88	37.63
134	NYSE	CCK	Thu, Dec 3, 1992	37.00	37.13	36.88	36.88
133	NYSE	CCK	Wed, Dec 2, 1992	37.50	37.50	36.38	37.00
132	NYSE	CCK	Tue, Dec 1, 1992	37.38	37.63	37.00	37.38
131	NYSE	CCK	Mon, Nov 30, 1992	37.00	37.25	36.75	37.25
130	NYSE	CCK	Fri, Nov 27, 1992	37.38	37.75	37.13	37.13
129	NYSE	CCK	Wed, Nov 25, 1992	37.13	37.75	37.13	37.50
128	NYSE	CCK	Tue, Nov 24, 1992	36.13	37.00	36.00	36.88
127	NYSE	CCK	Mon, Nov 23, 1992	36.00	36.25	35.88	36.13
126	NYSE	CCK	Fri, Nov 20, 1992	35.63	36.00	34.63	35.75
125	NYSE	CCK	Thu, Nov 19, 1992	34.63	35.00	34.38	35.00
124	NYSE	CCK	Wed, Nov 18, 1992	35.25	35.38	34.50	34.63
123	NYSE	CCK	Tue, Nov 17, 1992	35.25	35.38	35.00	35.25
122	NYSE	CCK	Mon, Nov 16, 1992	35.75	35.75	35.00	35.25
121	NYSE	CCK	Fri, Nov 13, 1992	35.50	35.88	35.25	35.63
120	NYSE	CCK	Thu, Nov 12, 1992	35.75	35.75	35.13	35.38
119	NYSE	CCK	Wed, Nov 11, 1992	35.75	35.75	35.25	35.50
118	NYSE	CCK	Tue, Nov 10, 1992	35.50	35.75	35.25	35.75
117	NYSE	CCK	Mon, Nov 9, 1992	34.88	35.75	34.50	35.13
116	NYSE	CCK	Fri, Nov 6, 1992	35.50	35.50	34.75	34.75
115	NYSE	CCK	Thu, Nov 5, 1992	35.50	35.50	35.38	35.38
114	NYSE	CCK	Wed, Nov 4, 1992	35.38	35.50	35.25	35.38
113	NYSE	CCK	Tue, Nov 3, 1992	36.00	36.13	35.25	35.25
112	NYSE	CCK	Mon, Nov 2, 1992	37.00	37.00	35.88	36.00
111	NYSE	CCK	Fri, Oct 30, 1992	36.50	36.63	35.88	36.50
110	NYSE	CCK	Thu, Oct 29, 1992	36.38	36.50	35.75	36.38
109	NYSE	CCK	Wed, Oct 28, 1992	36.13	36.50	36.00	36.13
108	NYSE	CCK	Tue, Oct 27, 1992	36.25	36.75	36.00	36.00
107	NYSE	CCK	Mon, Oct 26, 1992	36.00	36.13	35.75	36.13
106	NYSE	CCK	Fri, Oct 23, 1992	35.63	36.13	35.63	36.13
105	NYSE	CCK	Thu, Oct 22, 1992	35.88	36.25	35.25	35.38
104	NYSE	CCK	Wed, Oct 21, 1992	36.00	36.13	35.88	35.88
103	NYSE	CCK	Tue, Oct 20, 1992	35.50	35.88	35.50	35.88
102	NYSE	CCK	Mon, Oct 19, 1992	35.75	35.88	35.13	35.25
101	NYSE	CCK	Fri, Oct 16, 1992	36.13	36.13	35.38	35.50
100	NYSE	CCK	Thu, Oct 15, 1992	36.25	36.25	35.88	35.88
99	NYSE	CCK	Wed, Oct 14, 1992	35.50	36.50	35.50	36.25
98	NYSE	CCK	Tue, Oct 13, 1992	35.75	35.75	35.25	35.50
97	NYSE	CCK	Mon, Oct 12, 1992	35.50	35.63	35.25	35.38
96	NYSE	CCK	Fri, Oct 9, 1992	35.38	35.50	35.13	35.38
95	NYSE	CCK	Thu, Oct 8, 1992	35.38	35.50	35.13	35.50
94	NYSE	CCK	Wed, Oct 7, 1992	36.13	36.13	35.13	35.13
93	NYSE	CCK	Tue, Oct 6, 1992	36.25	36.75	35.88	36.38
92	NYSE	CCK	Mon, Oct 5, 1992	35.63	36.25	35.38	36.25
91	NYSE	CCK	Fri, Oct 2, 1992	36.25	36.38	35.88	36.00
90	NYSE	CCK	Thu, Oct 1, 1992	35.50	36.50	35.50	36.25
89	NYSE	CCK	Wed, Sep 30, 1992	36.25	36.88	36.25	36.75
88	NYSE	CCK	Tue, Sep 29, 1992	36.25	36.38	35.75	36.38
87	NYSE	CCK	Mon, Sep 28, 1992	36.50	36.50	36.13	36.50
86	NYSE	CCK	Fri, Sep 25, 1992	36.25	36.75	36.25	36.75
85	NYSE	CCK	Thu, Sep 24, 1992	36.50	36.63	36.38	36.50
84	NYSE	CCK	Wed, Sep 23, 1992	36.63	36.63	36.38	36.63
83	NYSE	CCK	Tue, Sep 22, 1992	36.38	36.63	36.25	36.38
82	NYSE	CCK	Mon, Sep 21, 1992	36.88	36.88	36.38	36.50
81	NYSE	CCK	Fri, Sep 18, 1992	36.13	36.88	35.88	36.88
80	NYSE	CCK	Thu, Sep 17, 1992	36.38	36.38	35.13	36.13
79	NYSE	CCK	Wed, Sep 16, 1992	36.00	36.88	35.75	36.38
78	NYSE	CCK	Tue, Sep 15, 1992	36.00	36.38	35.50	36.13
77	NYSE	CCK	Mon, Sep 14, 1992	35.63	36.63	35.63	36.50
76	NYSE	CCK	Fri, Sep 11, 1992	35.50	35.75	35.38	35.38
75	NYSE	CCK	Thu, Sep 10, 1992	35.88	35.88	35.63	35.75
74	NYSE	CCK	Wed, Sep 9, 1992	35.75	35.88	35.25	35.88
73	NYSE	CCK	Tue, Sep 8, 1992	35.75	36.00	35.75	35.75
72	NYSE	CCK	Fri, Sep 4, 1992	35.63	36.00	35.38	35.75
71	NYSE	CCK	Thu, Sep 3, 1992	35.50	36.00	35.38	35.88
70	NYSE	CCK	Wed, Sep 2, 1992	35.75	35.75	35.13	35.25
69	NYSE	CCK	Tue, Sep 1, 1992	35.50	35.88	35.38	35.88
68	NYSE	CCK	Mon, Aug 31, 1992	34.38	35.75	34.13	35.75
67	NYSE	CCK	Fri, Aug 28, 1992	33.88	34.38	33.75	34.38
66	NYSE	CCK	Thu, Aug 27, 1992	33.50	33.88	33.38	33.75
65	NYSE	CCK	Wed, Aug 26, 1992	33.63	33.75	33.13	33.25
64	NYSE	CCK	Tue, Aug 25, 1992	32.88	33.75	32.63	33.63
63	NYSE	CCK	Mon, Aug 24, 1992	32.88	32.88	32.00	32.88
62	NYSE	CCK	Fri, Aug 21, 1992	33.63	33.75	32.50	33.13
61	NYSE	CCK	Thu, Aug 20, 1992	33.38	33.88	33.25	33.38
60	NYSE	CCK	Wed, Aug 19, 1992	33.75	33.88	33.38	33.38
59	NYSE	CCK	Tue, Aug 18, 1992	33.38	34.00	33.13	34.00
58	NYSE	CCK	Mon, Aug 17, 1992	33.13	33.38	33.00	33.13
57	NYSE	CCK	Fri, Aug 14, 1992	32.88	33.38	32.88	33.13
56	NYSE	CCK	Thu, Aug 13, 1992	33.13	33.38	32.38	32.88
55	NYSE	CCK	Wed, Aug 12, 1992	33.00	33.38	33.00	33.25
54	NYSE	CCK	Tue, Aug 11, 1992	32.75	33.38	32.75	33.00
53	NYSE	CCK	Mon, Aug 10, 1992	32.63	33.00	32.50	32.75
52	NYSE	CCK	Fri, Aug 7, 1992	33.13	33.50	32.63	32.63
51	NYSE	CCK	Thu, Aug 6, 1992	33.38	33.38	33.13	33.25
50	NYSE	CCK	Wed, Aug 5, 1992	33.50	33.63	33.25	33.25
49	NYSE	CCK	Tue, Aug 4, 1992	33.25	33.63	32.88	33.63
48	NYSE	CCK	Mon, Aug 3, 1992	33.50	33.88	33.50	33.50
47	NYSE	CCK	Fri, Jul 31, 1992	33.38	33.75	33.25	33.75
46	NYSE	CCK	Thu, Jul 30, 1992	33.88	34.00	33.25	33.88
45	NYSE	CCK	Wed, Jul 29, 1992	33.50	33.88	33.50	33.88
44	NYSE	CCK	Tue, Jul 28, 1992	33.00	33.25	32.88	33.13
43	NYSE	CCK	Mon, Jul 27, 1992	33.25	33.50	32.88	33.00
42	NYSE	CCK	Fri, Jul 24, 1992	32.75	33.13	32.50	33.00
41	NYSE	CCK	Thu, Jul 23, 1992	32.50	33.13	32.38	33.13
40	NYSE	CCK	Wed, Jul 22, 1992	32.00	32.38	31.75	32.38
39	NYSE	CCK	Tue, Jul 21, 1992	32.63	32.63	32.00	32.25
38	NYSE	CCK	Mon, Jul 20, 1992	31.75	32.38	31.75	32.38
37	NYSE	CCK	Fri, Jul 17, 1992	32.75	32.75	31.75	32.63
36	NYSE	CCK	Thu, Jul 16, 1992	32.75	33.00	32.38	33.00
35	NYSE	CCK	Wed, Jul 15, 1992	33.25	33.38	32.75	33.00
34	NYSE	CCK	Tue, Jul 14, 1992	33.00	33.25	32.75	33.25
33	NYSE	CCK	Mon, Jul 13, 1992	32.63	33.13	32.63	33.00
32	NYSE	CCK	Fri, Jul 10, 1992	33.00	33.13	32.63	32.63
31	NYSE	CCK	Thu, Jul 9, 1992	32.13	33.00	32.13	32.88
30	NYSE	CCK	Wed, Jul 8, 1992	31.88	32.38	31.88	32.13
29	NYSE	CCK	Tue, Jul 7, 1992	31.88	32.63	31.88	32.00
28	NYSE	CCK	Mon, Jul 6, 1992	31.88	32.13	31.75	32.13
27	NYSE	CCK	Thu, Jul 2, 1992	31.75	32.00	31.13	31.75
26	NYSE	CCK	Wed, Jul 1, 1992	30.75	31.75	30.63	31.75
25	NYSE	CCK	Tue, Jun 30, 1992	31.25	31.50	30.88	31.00
24	NYSE	CCK	Mon, Jun 29, 1992	30.00	31.25	30.00	31.25
23	NYSE	CCK	Fri, Jun 26, 1992	30.75	30.75	29.88	30.00
22	NYSE	CCK	Thu, Jun 25, 1992	31.38	31.38	30.50	30.63
21	NYSE	CCK	Wed, Jun 24, 1992	31.25	31.38	31.00	31.38
20	NYSE	CCK	Tue, Jun 23, 1992	31.75	31.75	31.00	31.00
19	NYSE	CCK	Mon, Jun 22, 1992	31.25	31.63	31.13	31.50
18	NYSE	CCK	Fri, Jun 19, 1992	31.63	31.75	31.13	31.25
17	NYSE	CCK	Thu, Jun 18, 1992	30.50	31.75	30.13	31.75
16	NYSE	CCK	Wed, Jun 17, 1992	31.75	31.75	30.00	30.38
15	NYSE	CCK	Tue, Jun 16, 1992	32.13	32.50	31.63	31.63
14	NYSE	CCK	Mon, Jun 15, 1992	31.88	32.50	31.63	32.13
13	NYSE	CCK	Fri, Jun 12, 1992	31.50	31.75	31.50	31.63
12	NYSE	CCK	Thu, Jun 11, 1992	31.75	31.88	31.00	31.38
11	NYSE	CCK	Wed, Jun 10, 1992	32.00	32.00	31.75	31.88
10	NYSE	CCK	Tue, Jun 9, 1992	32.63	32.88	32.00	32.00
9	NYSE	CCK	Mon, Jun 8, 1992	32.38	33.13	32.38	33.00
8	NYSE	CCK	Fri, Jun 5, 1992	33.00	33.00	32.13	32.38
7	NYSE	CCK	Thu, Jun 4, 1992	33.13	33.38	33.00	33.00
6	NYSE	CCK	Wed, Jun 3, 1992	33.75	33.75	33.13	33.13
5	NYSE	CCK	Tue, Jun 2, 1992	33.63	33.75	32.75	32.75
4	NYSE	CCK	Mon, Jun 1, 1992	33.13	34.00	33.13	33.63
3	NYSE	CCK	Fri, May 29, 1992	32.58	33.33	32.54	33.21
2	NYSE	CCK	Thu, May 28, 1992	32.46	32.54	32.33	32.54
1	NYSE	CCK	Wed, May 27, 1992	32.33	32.46	32.08	32.33
#	Exchange	Symbol	Date	Open	High	Low	Close

Crown Holdings Inc NYSE:CCK 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