Coeur Mining Inc NYSE:CDE Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	CDE	Tue, Mar 5, 2024	3.03	3.08	2.89	2.91
7999	NYSE	CDE	Mon, Mar 4, 2024	2.75	2.95	2.74	2.95
7998	NYSE	CDE	Fri, Mar 1, 2024	2.62	2.74	2.54	2.71
7997	NYSE	CDE	Thu, Feb 29, 2024	2.55	2.69	2.55	2.59
7996	NYSE	CDE	Wed, Feb 28, 2024	2.50	2.58	2.42	2.45
7995	NYSE	CDE	Tue, Feb 27, 2024	2.56	2.58	2.44	2.53
7994	NYSE	CDE	Mon, Feb 26, 2024	2.67	2.68	2.54	2.55
7993	NYSE	CDE	Fri, Feb 23, 2024	2.63	2.73	2.51	2.72
7992	NYSE	CDE	Thu, Feb 22, 2024	2.54	2.67	2.50	2.66
7991	NYSE	CDE	Wed, Feb 21, 2024	2.61	2.61	2.54	2.58
7990	NYSE	CDE	Tue, Feb 20, 2024	2.64	2.65	2.60	2.62
7989	NYSE	CDE	Fri, Feb 16, 2024	2.70	2.72	2.62	2.63
7988	NYSE	CDE	Thu, Feb 15, 2024	2.69	2.79	2.67	2.73
7987	NYSE	CDE	Wed, Feb 14, 2024	2.53	2.64	2.53	2.63
7986	NYSE	CDE	Tue, Feb 13, 2024	2.68	2.69	2.50	2.54
7985	NYSE	CDE	Mon, Feb 12, 2024	2.66	2.82	2.63	2.78
7984	NYSE	CDE	Fri, Feb 9, 2024	2.69	2.72	2.61	2.70
7983	NYSE	CDE	Thu, Feb 8, 2024	2.65	2.71	2.64	2.68
7982	NYSE	CDE	Wed, Feb 7, 2024	2.75	2.77	2.65	2.67
7981	NYSE	CDE	Tue, Feb 6, 2024	2.68	2.81	2.66	2.78
7980	NYSE	CDE	Mon, Feb 5, 2024	2.63	2.72	2.59	2.66
7979	NYSE	CDE	Fri, Feb 2, 2024	2.76	2.79	2.66	2.74
7978	NYSE	CDE	Thu, Feb 1, 2024	2.70	2.86	2.69	2.86
7977	NYSE	CDE	Wed, Jan 31, 2024	2.74	2.81	2.67	2.69
7976	NYSE	CDE	Tue, Jan 30, 2024	2.97	2.97	2.73	2.74
7975	NYSE	CDE	Mon, Jan 29, 2024	2.74	2.99	2.66	2.95
7974	NYSE	CDE	Fri, Jan 26, 2024	2.76	2.81	2.69	2.71
7973	NYSE	CDE	Thu, Jan 25, 2024	2.77	2.83	2.72	2.77
7972	NYSE	CDE	Wed, Jan 24, 2024	2.91	2.94	2.68	2.68
7971	NYSE	CDE	Tue, Jan 23, 2024	2.88	2.90	2.78	2.83
7970	NYSE	CDE	Mon, Jan 22, 2024	2.57	2.79	2.53	2.79
7969	NYSE	CDE	Fri, Jan 19, 2024	2.64	2.65	2.52	2.60
7968	NYSE	CDE	Thu, Jan 18, 2024	2.64	2.65	2.54	2.62
7967	NYSE	CDE	Wed, Jan 17, 2024	2.67	2.67	2.58	2.61
7966	NYSE	CDE	Tue, Jan 16, 2024	2.81	2.83	2.71	2.72
7965	NYSE	CDE	Fri, Jan 12, 2024	2.84	3.01	2.83	2.88
7964	NYSE	CDE	Thu, Jan 11, 2024	2.70	2.73	2.57	2.66
7963	NYSE	CDE	Wed, Jan 10, 2024	2.70	2.72	2.61	2.67
7962	NYSE	CDE	Tue, Jan 9, 2024	2.80	2.80	2.69	2.70
7961	NYSE	CDE	Mon, Jan 8, 2024	2.77	2.85	2.73	2.81
7960	NYSE	CDE	Fri, Jan 5, 2024	2.89	2.97	2.82	2.83
7959	NYSE	CDE	Thu, Jan 4, 2024	2.91	2.93	2.82	2.91
7958	NYSE	CDE	Wed, Jan 3, 2024	3.05	3.07	2.84	2.89
7957	NYSE	CDE	Tue, Jan 2, 2024	3.25	3.34	3.18	3.20
7956	NYSE	CDE	Fri, Dec 29, 2023	3.28	3.35	3.20	3.26
7955	NYSE	CDE	Thu, Dec 28, 2023	3.47	3.49	3.32	3.32
7954	NYSE	CDE	Wed, Dec 27, 2023	3.47	3.53	3.42	3.50
7953	NYSE	CDE	Tue, Dec 26, 2023	3.46	3.49	3.39	3.47
7952	NYSE	CDE	Fri, Dec 22, 2023	3.64	3.69	3.41	3.44
7951	NYSE	CDE	Thu, Dec 21, 2023	3.46	3.55	3.45	3.54
7950	NYSE	CDE	Wed, Dec 20, 2023	3.65	3.65	3.39	3.39
7949	NYSE	CDE	Tue, Dec 19, 2023	3.43	3.62	3.34	3.61
7948	NYSE	CDE	Mon, Dec 18, 2023	3.58	3.59	3.33	3.40
7947	NYSE	CDE	Fri, Dec 15, 2023	3.49	3.65	3.40	3.54
7946	NYSE	CDE	Thu, Dec 14, 2023	3.36	3.60	3.36	3.52
7945	NYSE	CDE	Wed, Dec 13, 2023	2.92	3.30	2.91	3.29
7944	NYSE	CDE	Tue, Dec 12, 2023	3.09	3.12	2.91	2.92
7943	NYSE	CDE	Mon, Dec 11, 2023	2.92	3.11	2.81	3.11
7942	NYSE	CDE	Fri, Dec 8, 2023	2.97	3.09	2.95	3.01
7941	NYSE	CDE	Thu, Dec 7, 2023	3.01	3.08	2.95	3.07
7940	NYSE	CDE	Wed, Dec 6, 2023	3.01	3.13	2.99	3.01
7939	NYSE	CDE	Tue, Dec 5, 2023	3.00	3.04	2.89	2.97
7938	NYSE	CDE	Mon, Dec 4, 2023	3.10	3.15	2.97	3.05
7937	NYSE	CDE	Fri, Dec 1, 2023	3.08	3.17	3.01	3.16
7936	NYSE	CDE	Thu, Nov 30, 2023	3.00	3.08	2.93	3.05
7935	NYSE	CDE	Wed, Nov 29, 2023	2.95	3.05	2.92	3.02
7934	NYSE	CDE	Tue, Nov 28, 2023	2.95	2.98	2.85	2.97
7933	NYSE	CDE	Mon, Nov 27, 2023	2.92	2.97	2.80	2.90
7932	NYSE	CDE	Fri, Nov 24, 2023	2.70	2.90	2.70	2.85
7931	NYSE	CDE	Wed, Nov 22, 2023	2.72	2.75	2.66	2.67
7930	NYSE	CDE	Tue, Nov 21, 2023	2.63	2.85	2.63	2.73
7929	NYSE	CDE	Mon, Nov 20, 2023	2.45	2.60	2.44	2.56
7928	NYSE	CDE	Fri, Nov 17, 2023	2.51	2.55	2.44	2.52
7927	NYSE	CDE	Thu, Nov 16, 2023	2.40	2.57	2.39	2.48
7926	NYSE	CDE	Wed, Nov 15, 2023	2.34	2.44	2.30	2.35
7925	NYSE	CDE	Tue, Nov 14, 2023	2.13	2.34	2.11	2.32
7924	NYSE	CDE	Mon, Nov 13, 2023	2.11	2.15	2.00	2.01
7923	NYSE	CDE	Fri, Nov 10, 2023	2.19	2.20	2.08	2.11
7922	NYSE	CDE	Thu, Nov 9, 2023	2.28	2.38	2.07	2.19
7921	NYSE	CDE	Wed, Nov 8, 2023	2.30	2.39	2.29	2.30
7920	NYSE	CDE	Tue, Nov 7, 2023	2.42	2.45	2.31	2.35
7919	NYSE	CDE	Mon, Nov 6, 2023	2.57	2.61	2.49	2.49
7918	NYSE	CDE	Fri, Nov 3, 2023	2.45	2.64	2.45	2.58
7917	NYSE	CDE	Thu, Nov 2, 2023	2.52	2.55	2.38	2.41
7916	NYSE	CDE	Wed, Nov 1, 2023	2.50	2.55	2.38	2.46
7915	NYSE	CDE	Tue, Oct 31, 2023	2.55	2.69	2.50	2.51
7914	NYSE	CDE	Mon, Oct 30, 2023	2.59	2.65	2.54	2.59
7913	NYSE	CDE	Fri, Oct 27, 2023	2.48	2.56	2.38	2.55
7912	NYSE	CDE	Thu, Oct 26, 2023	2.51	2.56	2.44	2.47
7911	NYSE	CDE	Wed, Oct 25, 2023	2.55	2.61	2.50	2.51
7910	NYSE	CDE	Tue, Oct 24, 2023	2.55	2.62	2.52	2.56
7909	NYSE	CDE	Mon, Oct 23, 2023	2.56	2.66	2.42	2.59
7908	NYSE	CDE	Fri, Oct 20, 2023	2.60	2.74	2.59	2.61
7907	NYSE	CDE	Thu, Oct 19, 2023	2.61	2.63	2.50	2.59
7906	NYSE	CDE	Wed, Oct 18, 2023	2.72	2.81	2.63	2.66
7905	NYSE	CDE	Tue, Oct 17, 2023	2.53	2.70	2.53	2.68
7904	NYSE	CDE	Mon, Oct 16, 2023	2.47	2.60	2.45	2.52
7903	NYSE	CDE	Fri, Oct 13, 2023	2.29	2.59	2.29	2.50
7902	NYSE	CDE	Thu, Oct 12, 2023	2.31	2.38	2.20	2.24
7901	NYSE	CDE	Wed, Oct 11, 2023	2.26	2.33	2.24	2.33
7900	NYSE	CDE	Tue, Oct 10, 2023	2.25	2.28	2.22	2.23
7899	NYSE	CDE	Mon, Oct 9, 2023	2.23	2.29	2.22	2.27
7898	NYSE	CDE	Fri, Oct 6, 2023	2.11	2.23	2.09	2.20
7897	NYSE	CDE	Thu, Oct 5, 2023	2.14	2.20	2.06	2.11
7896	NYSE	CDE	Wed, Oct 4, 2023	2.12	2.20	2.12	2.19
7895	NYSE	CDE	Tue, Oct 3, 2023	2.06	2.14	2.02	2.10
7894	NYSE	CDE	Mon, Oct 2, 2023	2.15	2.18	2.05	2.06
7893	NYSE	CDE	Fri, Sep 29, 2023	2.27	2.30	2.16	2.22
7892	NYSE	CDE	Thu, Sep 28, 2023	2.20	2.22	2.13	2.20
7891	NYSE	CDE	Wed, Sep 27, 2023	2.18	2.25	2.14	2.19
7890	NYSE	CDE	Tue, Sep 26, 2023	2.41	2.41	2.20	2.21
7889	NYSE	CDE	Mon, Sep 25, 2023	2.32	2.44	2.28	2.43
7888	NYSE	CDE	Fri, Sep 22, 2023	2.24	2.34	2.22	2.27
7887	NYSE	CDE	Thu, Sep 21, 2023	2.15	2.16	2.04	2.12
7886	NYSE	CDE	Wed, Sep 20, 2023	2.21	2.27	2.20	2.20
7885	NYSE	CDE	Tue, Sep 19, 2023	2.35	2.37	2.21	2.22
7884	NYSE	CDE	Mon, Sep 18, 2023	2.40	2.45	2.33	2.35
7883	NYSE	CDE	Fri, Sep 15, 2023	2.35	2.42	2.34	2.38
7882	NYSE	CDE	Thu, Sep 14, 2023	2.24	2.31	2.22	2.29
7881	NYSE	CDE	Wed, Sep 13, 2023	2.22	2.27	2.21	2.22
7880	NYSE	CDE	Tue, Sep 12, 2023	2.26	2.41	2.21	2.21
7879	NYSE	CDE	Mon, Sep 11, 2023	2.27	2.40	2.25	2.31
7878	NYSE	CDE	Fri, Sep 8, 2023	2.25	2.30	2.19	2.21
7877	NYSE	CDE	Thu, Sep 7, 2023	2.31	2.33	2.23	2.25
7876	NYSE	CDE	Wed, Sep 6, 2023	2.32	2.37	2.30	2.32
7875	NYSE	CDE	Tue, Sep 5, 2023	2.39	2.39	2.28	2.35
7874	NYSE	CDE	Fri, Sep 1, 2023	2.48	2.51	2.40	2.41
7873	NYSE	CDE	Thu, Aug 31, 2023	2.49	2.51	2.40	2.41
7872	NYSE	CDE	Wed, Aug 30, 2023	2.58	2.63	2.48	2.49
7871	NYSE	CDE	Tue, Aug 29, 2023	2.50	2.59	2.48	2.56
7870	NYSE	CDE	Mon, Aug 28, 2023	2.49	2.59	2.44	2.52
7869	NYSE	CDE	Fri, Aug 25, 2023	2.52	2.55	2.42	2.48
7868	NYSE	CDE	Thu, Aug 24, 2023	2.54	2.58	2.50	2.54
7867	NYSE	CDE	Wed, Aug 23, 2023	2.50	2.65	2.50	2.57
7866	NYSE	CDE	Tue, Aug 22, 2023	2.46	2.48	2.38	2.45
7865	NYSE	CDE	Mon, Aug 21, 2023	2.54	2.56	2.40	2.43
7864	NYSE	CDE	Fri, Aug 18, 2023	2.49	2.54	2.38	2.53
7863	NYSE	CDE	Thu, Aug 17, 2023	2.35	2.53	2.34	2.50
7862	NYSE	CDE	Wed, Aug 16, 2023	2.31	2.36	2.27	2.29
7861	NYSE	CDE	Tue, Aug 15, 2023	2.43	2.45	2.32	2.32
7860	NYSE	CDE	Mon, Aug 14, 2023	2.52	2.53	2.43	2.46
7859	NYSE	CDE	Fri, Aug 11, 2023	2.40	2.60	2.38	2.58
7858	NYSE	CDE	Thu, Aug 10, 2023	2.61	2.64	2.34	2.37
7857	NYSE	CDE	Wed, Aug 9, 2023	2.72	2.73	2.60	2.61
7856	NYSE	CDE	Tue, Aug 8, 2023	2.66	2.70	2.61	2.68
7855	NYSE	CDE	Mon, Aug 7, 2023	2.78	2.78	2.68	2.71
7854	NYSE	CDE	Fri, Aug 4, 2023	2.79	2.86	2.75	2.76
7853	NYSE	CDE	Thu, Aug 3, 2023	2.78	2.80	2.68	2.71
7852	NYSE	CDE	Wed, Aug 2, 2023	2.93	2.97	2.78	2.79
7851	NYSE	CDE	Tue, Aug 1, 2023	2.97	3.02	2.93	2.95
7850	NYSE	CDE	Mon, Jul 31, 2023	2.99	3.14	2.99	3.08
7849	NYSE	CDE	Fri, Jul 28, 2023	2.97	3.00	2.90	2.96
7848	NYSE	CDE	Thu, Jul 27, 2023	3.19	3.19	2.90	2.92
7847	NYSE	CDE	Wed, Jul 26, 2023	3.20	3.25	3.17	3.23
7846	NYSE	CDE	Tue, Jul 25, 2023	3.17	3.28	3.16	3.23
7845	NYSE	CDE	Mon, Jul 24, 2023	3.14	3.17	3.06	3.14
7844	NYSE	CDE	Fri, Jul 21, 2023	3.15	3.21	3.04	3.07
7843	NYSE	CDE	Thu, Jul 20, 2023	3.36	3.39	3.13	3.14
7842	NYSE	CDE	Wed, Jul 19, 2023	3.26	3.40	3.25	3.37
7841	NYSE	CDE	Tue, Jul 18, 2023	3.12	3.29	3.11	3.25
7840	NYSE	CDE	Mon, Jul 17, 2023	3.04	3.12	2.97	3.05
7839	NYSE	CDE	Fri, Jul 14, 2023	3.06	3.16	3.05	3.08
7838	NYSE	CDE	Thu, Jul 13, 2023	3.04	3.11	2.98	3.07
7837	NYSE	CDE	Wed, Jul 12, 2023	2.85	3.03	2.85	3.00
7836	NYSE	CDE	Tue, Jul 11, 2023	2.85	2.86	2.76	2.78
7835	NYSE	CDE	Mon, Jul 10, 2023	2.67	2.87	2.65	2.82
7834	NYSE	CDE	Fri, Jul 7, 2023	2.69	2.73	2.66	2.66
7833	NYSE	CDE	Thu, Jul 6, 2023	2.79	2.79	2.65	2.66
7832	NYSE	CDE	Wed, Jul 5, 2023	2.93	2.94	2.79	2.79
7831	NYSE	CDE	Mon, Jul 3, 2023	2.89	2.93	2.88	2.92
7830	NYSE	CDE	Fri, Jun 30, 2023	2.89	2.89	2.80	2.84
7829	NYSE	CDE	Thu, Jun 29, 2023	2.80	2.87	2.77	2.86
7828	NYSE	CDE	Wed, Jun 28, 2023	2.86	2.87	2.80	2.81
7827	NYSE	CDE	Tue, Jun 27, 2023	2.94	2.94	2.77	2.79
7826	NYSE	CDE	Mon, Jun 26, 2023	2.81	2.93	2.81	2.91
7825	NYSE	CDE	Fri, Jun 23, 2023	2.90	2.94	2.76	2.76
7824	NYSE	CDE	Thu, Jun 22, 2023	2.90	2.91	2.85	2.88
7823	NYSE	CDE	Wed, Jun 21, 2023	2.92	2.95	2.88	2.92
7822	NYSE	CDE	Tue, Jun 20, 2023	3.06	3.06	2.92	2.94
7821	NYSE	CDE	Fri, Jun 16, 2023	3.15	3.23	3.05	3.11
7820	NYSE	CDE	Thu, Jun 15, 2023	3.14	3.17	3.08	3.11
7819	NYSE	CDE	Wed, Jun 14, 2023	3.31	3.36	3.12	3.19
7818	NYSE	CDE	Tue, Jun 13, 2023	3.28	3.32	3.22	3.26
7817	NYSE	CDE	Mon, Jun 12, 2023	3.12	3.24	3.09	3.23
7816	NYSE	CDE	Fri, Jun 9, 2023	3.20	3.22	3.12	3.12
7815	NYSE	CDE	Thu, Jun 8, 2023	3.20	3.31	3.19	3.21
7814	NYSE	CDE	Wed, Jun 7, 2023	3.13	3.28	3.11	3.14
7813	NYSE	CDE	Tue, Jun 6, 2023	3.11	3.13	3.02	3.10
7812	NYSE	CDE	Mon, Jun 5, 2023	3.06	3.15	3.08	3.10
7811	NYSE	CDE	Fri, Jun 2, 2023	3.17	3.23	3.05	3.10
7810	NYSE	CDE	Thu, Jun 1, 2023	3.04	3.22	3.01	3.12
7809	NYSE	CDE	Wed, May 31, 2023	2.90	3.03	2.89	3.00
7808	NYSE	CDE	Tue, May 30, 2023	3.04	3.06	2.83	2.86
7807	NYSE	CDE	Fri, May 26, 2023	2.96	3.05	2.95	2.99
7806	NYSE	CDE	Thu, May 25, 2023	3.11	3.12	2.95	2.98
7805	NYSE	CDE	Wed, May 24, 2023	3.29	3.30	3.12	3.14
7804	NYSE	CDE	Tue, May 23, 2023	3.21	3.34	3.19	3.31
7803	NYSE	CDE	Mon, May 22, 2023	3.21	3.29	3.18	3.26
7802	NYSE	CDE	Fri, May 19, 2023	3.24	3.25	3.15	3.21
7801	NYSE	CDE	Thu, May 18, 2023	3.33	3.35	3.14	3.20
7800	NYSE	CDE	Wed, May 17, 2023	3.24	3.39	3.20	3.36
7799	NYSE	CDE	Tue, May 16, 2023	3.30	3.34	3.22	3.24
7798	NYSE	CDE	Mon, May 15, 2023	3.34	3.38	3.29	3.32
7797	NYSE	CDE	Fri, May 12, 2023	3.41	3.43	3.24	3.34
7796	NYSE	CDE	Thu, May 11, 2023	3.44	3.53	3.31	3.44
7795	NYSE	CDE	Wed, May 10, 2023	3.58	3.59	3.48	3.53
7794	NYSE	CDE	Tue, May 9, 2023	3.50	3.59	3.48	3.55
7793	NYSE	CDE	Mon, May 8, 2023	3.58	3.67	3.51	3.52
7792	NYSE	CDE	Fri, May 5, 2023	3.51	3.61	3.41	3.55
7791	NYSE	CDE	Thu, May 4, 2023	3.45	3.65	3.45	3.61
7790	NYSE	CDE	Wed, May 3, 2023	3.42	3.53	3.38	3.42
7789	NYSE	CDE	Tue, May 2, 2023	3.28	3.42	3.22	3.39
7788	NYSE	CDE	Mon, May 1, 2023	3.53	3.60	3.30	3.31
7787	NYSE	CDE	Fri, Apr 28, 2023	3.46	3.49	3.36	3.40
7786	NYSE	CDE	Thu, Apr 27, 2023	3.61	3.63	3.45	3.49
7785	NYSE	CDE	Wed, Apr 26, 2023	3.68	3.73	3.57	3.60
7784	NYSE	CDE	Tue, Apr 25, 2023	3.63	3.69	3.54	3.66
7783	NYSE	CDE	Mon, Apr 24, 2023	3.63	3.68	3.58	3.65
7782	NYSE	CDE	Fri, Apr 21, 2023	3.70	3.74	3.59	3.63
7781	NYSE	CDE	Thu, Apr 20, 2023	3.87	3.92	3.75	3.77
7780	NYSE	CDE	Wed, Apr 19, 2023	3.87	3.99	3.72	3.86
7779	NYSE	CDE	Tue, Apr 18, 2023	3.97	4.12	3.92	3.98
7778	NYSE	CDE	Mon, Apr 17, 2023	4.01	4.08	3.95	3.97
7777	NYSE	CDE	Fri, Apr 14, 2023	4.36	4.37	4.03	4.07
7776	NYSE	CDE	Thu, Apr 13, 2023	4.33	4.55	4.30	4.43
7775	NYSE	CDE	Wed, Apr 12, 2023	4.26	4.32	4.02	4.20
7774	NYSE	CDE	Tue, Apr 11, 2023	4.18	4.27	4.13	4.16
7773	NYSE	CDE	Mon, Apr 10, 2023	4.05	4.17	4.05	4.10
7772	NYSE	CDE	Thu, Apr 6, 2023	4.15	4.16	3.98	4.12
7771	NYSE	CDE	Wed, Apr 5, 2023	4.27	4.34	4.16	4.22
7770	NYSE	CDE	Tue, Apr 4, 2023	4.09	4.31	4.04	4.24
7769	NYSE	CDE	Mon, Apr 3, 2023	3.94	4.17	3.85	4.09
7768	NYSE	CDE	Fri, Mar 31, 2023	3.99	4.10	3.93	3.99
7767	NYSE	CDE	Thu, Mar 30, 2023	3.82	4.05	3.78	4.03
7766	NYSE	CDE	Wed, Mar 29, 2023	3.67	3.80	3.66	3.75
7765	NYSE	CDE	Tue, Mar 28, 2023	3.45	3.78	3.42	3.71
7764	NYSE	CDE	Mon, Mar 27, 2023	3.24	3.45	3.22	3.44
7763	NYSE	CDE	Fri, Mar 24, 2023	3.30	3.38	3.27	3.30
7762	NYSE	CDE	Thu, Mar 23, 2023	3.25	3.35	3.22	3.27
7761	NYSE	CDE	Wed, Mar 22, 2023	3.14	3.29	3.12	3.21
7760	NYSE	CDE	Tue, Mar 21, 2023	3.20	3.20	3.09	3.16
7759	NYSE	CDE	Mon, Mar 20, 2023	3.10	3.28	3.09	3.24
7758	NYSE	CDE	Fri, Mar 17, 2023	2.97	3.10	2.88	3.08
7757	NYSE	CDE	Thu, Mar 16, 2023	3.00	3.03	2.90	2.92
7756	NYSE	CDE	Wed, Mar 15, 2023	3.12	3.16	2.98	3.01
7755	NYSE	CDE	Tue, Mar 14, 2023	3.09	3.09	2.99	3.01
7754	NYSE	CDE	Mon, Mar 13, 2023	2.99	3.11	2.98	3.02
7753	NYSE	CDE	Fri, Mar 10, 2023	2.97	3.04	2.83	2.85
7752	NYSE	CDE	Thu, Mar 9, 2023	2.93	2.96	2.85	2.89
7751	NYSE	CDE	Wed, Mar 8, 2023	2.97	2.99	2.86	2.88
7750	NYSE	CDE	Tue, Mar 7, 2023	3.04	3.04	2.91	2.95
7749	NYSE	CDE	Mon, Mar 6, 2023	3.17	3.18	3.04	3.05
7748	NYSE	CDE	Fri, Mar 3, 2023	3.20	3.22	3.14	3.19
7747	NYSE	CDE	Thu, Mar 2, 2023	3.13	3.16	3.05	3.15
7746	NYSE	CDE	Wed, Mar 1, 2023	3.18	3.21	3.08	3.16
7745	NYSE	CDE	Tue, Feb 28, 2023	3.02	3.15	2.99	3.12
7744	NYSE	CDE	Mon, Feb 27, 2023	2.97	3.06	2.96	3.00
7743	NYSE	CDE	Fri, Feb 24, 2023	2.95	3.01	2.90	2.94
7742	NYSE	CDE	Thu, Feb 23, 2023	3.20	3.27	2.90	3.01
7741	NYSE	CDE	Wed, Feb 22, 2023	3.15	3.19	3.11	3.12
7740	NYSE	CDE	Tue, Feb 21, 2023	3.29	3.34	3.12	3.15
7739	NYSE	CDE	Fri, Feb 17, 2023	3.27	3.33	3.19	3.31
7738	NYSE	CDE	Thu, Feb 16, 2023	3.23	3.36	3.19	3.31
7737	NYSE	CDE	Wed, Feb 15, 2023	3.30	3.31	3.15	3.30
7736	NYSE	CDE	Tue, Feb 14, 2023	3.37	3.46	3.30	3.40
7735	NYSE	CDE	Mon, Feb 13, 2023	3.42	3.44	3.34	3.35
7734	NYSE	CDE	Fri, Feb 10, 2023	3.44	3.50	3.41	3.45
7733	NYSE	CDE	Thu, Feb 9, 2023	3.64	3.68	3.39	3.42
7732	NYSE	CDE	Wed, Feb 8, 2023	3.68	3.69	3.56	3.57
7731	NYSE	CDE	Tue, Feb 7, 2023	3.61	3.70	3.58	3.67
7730	NYSE	CDE	Mon, Feb 6, 2023	3.65	3.65	3.56	3.60
7729	NYSE	CDE	Fri, Feb 3, 2023	3.80	3.81	3.60	3.64
7728	NYSE	CDE	Thu, Feb 2, 2023	4.06	4.10	3.85	3.90
7727	NYSE	CDE	Wed, Feb 1, 2023	3.88	4.03	3.79	3.98
7726	NYSE	CDE	Tue, Jan 31, 2023	3.88	3.96	3.85	3.89
7725	NYSE	CDE	Mon, Jan 30, 2023	3.95	4.01	3.89	3.90
7724	NYSE	CDE	Fri, Jan 27, 2023	4.08	4.10	3.94	3.96
7723	NYSE	CDE	Thu, Jan 26, 2023	4.22	4.24	4.08	4.12
7722	NYSE	CDE	Wed, Jan 25, 2023	4.06	4.23	4.00	4.20
7721	NYSE	CDE	Tue, Jan 24, 2023	4.15	4.27	4.00	4.10
7720	NYSE	CDE	Mon, Jan 23, 2023	4.09	4.18	4.02	4.15
7719	NYSE	CDE	Fri, Jan 20, 2023	4.01	4.18	3.86	4.17
7718	NYSE	CDE	Thu, Jan 19, 2023	3.72	4.04	3.70	4.03
7717	NYSE	CDE	Wed, Jan 18, 2023	3.73	3.82	3.66	3.67
7716	NYSE	CDE	Tue, Jan 17, 2023	3.76	3.78	3.60	3.65
7715	NYSE	CDE	Fri, Jan 13, 2023	3.68	3.82	3.68	3.80
7714	NYSE	CDE	Thu, Jan 12, 2023	3.73	3.85	3.69	3.74
7713	NYSE	CDE	Wed, Jan 11, 2023	3.84	3.86	3.60	3.64
7712	NYSE	CDE	Tue, Jan 10, 2023	3.76	3.85	3.66	3.82
7711	NYSE	CDE	Mon, Jan 9, 2023	3.79	3.81	3.68	3.71
7710	NYSE	CDE	Fri, Jan 6, 2023	3.60	3.75	3.53	3.68
7709	NYSE	CDE	Thu, Jan 5, 2023	3.47	3.53	3.40	3.53
7708	NYSE	CDE	Wed, Jan 4, 2023	3.52	3.61	3.46	3.56
7707	NYSE	CDE	Tue, Jan 3, 2023	3.46	3.61	3.37	3.40
7706	NYSE	CDE	Fri, Dec 30, 2022	3.48	3.53	3.32	3.36
7705	NYSE	CDE	Thu, Dec 29, 2022	3.55	3.60	3.46	3.50
7704	NYSE	CDE	Wed, Dec 28, 2022	3.66	3.67	3.46	3.47
7703	NYSE	CDE	Tue, Dec 27, 2022	3.48	3.78	3.46	3.69
7702	NYSE	CDE	Fri, Dec 23, 2022	3.47	3.49	3.36	3.43
7701	NYSE	CDE	Thu, Dec 22, 2022	3.51	3.52	3.34	3.47
7700	NYSE	CDE	Wed, Dec 21, 2022	3.46	3.59	3.40	3.55
7699	NYSE	CDE	Tue, Dec 20, 2022	3.27	3.47	3.21	3.43
7698	NYSE	CDE	Mon, Dec 19, 2022	3.31	3.33	3.11	3.14
7697	NYSE	CDE	Fri, Dec 16, 2022	3.17	3.33	3.12	3.27
7696	NYSE	CDE	Thu, Dec 15, 2022	3.34	3.36	3.17	3.17
7695	NYSE	CDE	Wed, Dec 14, 2022	3.36	3.52	3.32	3.44
7694	NYSE	CDE	Tue, Dec 13, 2022	3.53	3.56	3.31	3.35
7693	NYSE	CDE	Mon, Dec 12, 2022	3.28	3.33	3.20	3.32
7692	NYSE	CDE	Fri, Dec 9, 2022	3.44	3.48	3.32	3.33
7691	NYSE	CDE	Thu, Dec 8, 2022	3.53	3.56	3.38	3.40
7690	NYSE	CDE	Wed, Dec 7, 2022	3.28	3.48	3.24	3.47
7689	NYSE	CDE	Tue, Dec 6, 2022	3.25	3.31	3.21	3.25
7688	NYSE	CDE	Mon, Dec 5, 2022	3.40	3.45	3.17	3.18
7687	NYSE	CDE	Fri, Dec 2, 2022	3.39	3.53	3.34	3.48
7686	NYSE	CDE	Thu, Dec 1, 2022	3.60	3.66	3.45	3.50
7685	NYSE	CDE	Wed, Nov 30, 2022	3.35	3.51	3.32	3.50
7684	NYSE	CDE	Tue, Nov 29, 2022	3.27	3.37	3.25	3.27
7683	NYSE	CDE	Mon, Nov 28, 2022	3.38	3.38	3.18	3.18
7682	NYSE	CDE	Fri, Nov 25, 2022	3.41	3.43	3.35	3.40
7681	NYSE	CDE	Wed, Nov 23, 2022	3.40	3.43	3.32	3.41
7680	NYSE	CDE	Tue, Nov 22, 2022	3.31	3.42	3.26	3.40
7679	NYSE	CDE	Mon, Nov 21, 2022	3.22	3.25	3.13	3.24
7678	NYSE	CDE	Fri, Nov 18, 2022	3.33	3.35	3.18	3.25
7677	NYSE	CDE	Thu, Nov 17, 2022	3.30	3.32	3.22	3.28
7676	NYSE	CDE	Wed, Nov 16, 2022	3.52	3.52	3.39	3.41
7675	NYSE	CDE	Tue, Nov 15, 2022	3.62	3.64	3.48	3.54
7674	NYSE	CDE	Mon, Nov 14, 2022	3.57	3.61	3.43	3.58
7673	NYSE	CDE	Fri, Nov 11, 2022	3.84	3.85	3.42	3.50
7672	NYSE	CDE	Thu, Nov 10, 2022	4.03	4.12	3.57	3.85
7671	NYSE	CDE	Wed, Nov 9, 2022	4.30	4.32	3.97	3.97
7670	NYSE	CDE	Tue, Nov 8, 2022	4.07	4.35	4.03	4.32
7669	NYSE	CDE	Mon, Nov 7, 2022	4.07	4.24	4.00	4.05
7668	NYSE	CDE	Fri, Nov 4, 2022	3.75	4.01	3.74	3.99
7667	NYSE	CDE	Thu, Nov 3, 2022	3.50	3.67	3.45	3.56
7666	NYSE	CDE	Wed, Nov 2, 2022	3.93	4.02	3.58	3.60
7665	NYSE	CDE	Tue, Nov 1, 2022	4.00	4.10	3.91	3.93
7664	NYSE	CDE	Mon, Oct 31, 2022	3.82	3.87	3.71	3.78
7663	NYSE	CDE	Fri, Oct 28, 2022	3.88	3.88	3.68	3.83
7662	NYSE	CDE	Thu, Oct 27, 2022	4.06	4.11	3.91	3.92
7661	NYSE	CDE	Wed, Oct 26, 2022	3.98	4.23	3.95	4.04
7660	NYSE	CDE	Tue, Oct 25, 2022	3.79	3.96	3.78	3.90
7659	NYSE	CDE	Mon, Oct 24, 2022	3.89	3.89	3.70	3.80
7658	NYSE	CDE	Fri, Oct 21, 2022	3.56	3.87	3.53	3.86
7657	NYSE	CDE	Thu, Oct 20, 2022	3.50	3.69	3.45	3.54
7656	NYSE	CDE	Wed, Oct 19, 2022	3.60	3.63	3.40	3.44
7655	NYSE	CDE	Tue, Oct 18, 2022	3.59	3.74	3.56	3.73
7654	NYSE	CDE	Mon, Oct 17, 2022	3.38	3.52	3.37	3.51
7653	NYSE	CDE	Fri, Oct 14, 2022	3.51	3.53	3.21	3.27
7652	NYSE	CDE	Thu, Oct 13, 2022	3.44	3.56	3.26	3.54
7651	NYSE	CDE	Wed, Oct 12, 2022	3.51	3.68	3.43	3.67
7650	NYSE	CDE	Tue, Oct 11, 2022	3.46	3.67	3.43	3.52
7649	NYSE	CDE	Mon, Oct 10, 2022	3.40	3.51	3.34	3.46
7648	NYSE	CDE	Fri, Oct 7, 2022	3.65	3.72	3.47	3.50
7647	NYSE	CDE	Thu, Oct 6, 2022	3.80	3.95	3.69	3.81
7646	NYSE	CDE	Wed, Oct 5, 2022	3.55	3.77	3.55	3.76
7645	NYSE	CDE	Tue, Oct 4, 2022	4.02	4.07	3.64	3.67
7644	NYSE	CDE	Mon, Oct 3, 2022	3.58	3.98	3.54	3.89
7643	NYSE	CDE	Fri, Sep 30, 2022	3.37	3.56	3.32	3.42
7642	NYSE	CDE	Thu, Sep 29, 2022	3.17	3.42	3.09	3.41
7641	NYSE	CDE	Wed, Sep 28, 2022	2.89	3.30	2.88	3.26
7640	NYSE	CDE	Tue, Sep 27, 2022	2.80	2.93	2.75	2.83
7639	NYSE	CDE	Mon, Sep 26, 2022	2.75	2.84	2.65	2.70
7638	NYSE	CDE	Fri, Sep 23, 2022	2.90	2.90	2.74	2.78
7637	NYSE	CDE	Thu, Sep 22, 2022	3.11	3.17	2.95	3.00
7636	NYSE	CDE	Wed, Sep 21, 2022	3.19	3.24	2.99	3.07
7635	NYSE	CDE	Tue, Sep 20, 2022	3.24	3.25	3.05	3.11
7634	NYSE	CDE	Mon, Sep 19, 2022	2.80	3.38	2.78	3.35
7633	NYSE	CDE	Fri, Sep 16, 2022	2.80	2.96	2.76	2.85
7632	NYSE	CDE	Thu, Sep 15, 2022	2.98	3.10	2.84	2.84
7631	NYSE	CDE	Wed, Sep 14, 2022	3.03	3.13	2.98	3.07
7630	NYSE	CDE	Tue, Sep 13, 2022	3.11	3.19	3.00	3.01
7629	NYSE	CDE	Mon, Sep 12, 2022	3.20	3.46	3.19	3.27
7628	NYSE	CDE	Fri, Sep 9, 2022	2.97	3.07	2.89	3.06
7627	NYSE	CDE	Thu, Sep 8, 2022	2.82	2.92	2.80	2.90
7626	NYSE	CDE	Wed, Sep 7, 2022	2.66	2.89	2.62	2.89
7625	NYSE	CDE	Tue, Sep 6, 2022	2.75	2.81	2.64	2.67
7624	NYSE	CDE	Fri, Sep 2, 2022	2.71	2.80	2.64	2.71
7623	NYSE	CDE	Thu, Sep 1, 2022	2.72	2.73	2.59	2.62
7622	NYSE	CDE	Wed, Aug 31, 2022	2.77	2.82	2.71	2.76
7621	NYSE	CDE	Tue, Aug 30, 2022	2.85	2.87	2.72	2.75
7620	NYSE	CDE	Mon, Aug 29, 2022	2.83	2.97	2.81	2.85
7619	NYSE	CDE	Fri, Aug 26, 2022	3.14	3.19	2.87	2.88
7618	NYSE	CDE	Thu, Aug 25, 2022	3.10	3.14	3.05	3.14
7617	NYSE	CDE	Wed, Aug 24, 2022	2.89	3.05	2.83	3.05
7616	NYSE	CDE	Tue, Aug 23, 2022	2.81	2.97	2.81	2.87
7615	NYSE	CDE	Mon, Aug 22, 2022	2.79	2.81	2.73	2.79
7614	NYSE	CDE	Fri, Aug 19, 2022	2.97	2.99	2.84	2.84
7613	NYSE	CDE	Thu, Aug 18, 2022	2.99	3.08	2.99	3.03
7612	NYSE	CDE	Wed, Aug 17, 2022	3.18	3.19	2.96	3.01
7611	NYSE	CDE	Tue, Aug 16, 2022	3.16	3.25	3.16	3.24
7610	NYSE	CDE	Mon, Aug 15, 2022	3.22	3.23	3.09	3.19
7609	NYSE	CDE	Fri, Aug 12, 2022	3.20	3.36	3.15	3.33
7608	NYSE	CDE	Thu, Aug 11, 2022	3.24	3.33	3.14	3.14
7607	NYSE	CDE	Wed, Aug 10, 2022	3.27	3.31	3.17	3.23
7606	NYSE	CDE	Tue, Aug 9, 2022	3.27	3.29	3.11	3.18
7605	NYSE	CDE	Mon, Aug 8, 2022	3.13	3.30	3.07	3.22
7604	NYSE	CDE	Fri, Aug 5, 2022	3.02	3.14	2.86	3.12
7603	NYSE	CDE	Thu, Aug 4, 2022	3.04	3.22	2.88	3.17
7602	NYSE	CDE	Wed, Aug 3, 2022	3.10	3.12	2.95	3.04
7601	NYSE	CDE	Tue, Aug 2, 2022	3.16	3.22	3.08	3.10
7600	NYSE	CDE	Mon, Aug 1, 2022	3.21	3.21	3.05	3.15
7599	NYSE	CDE	Fri, Jul 29, 2022	3.06	3.24	2.95	3.21
7598	NYSE	CDE	Thu, Jul 28, 2022	3.03	3.07	2.87	3.03
7597	NYSE	CDE	Wed, Jul 27, 2022	2.77	2.89	2.70	2.89
7596	NYSE	CDE	Tue, Jul 26, 2022	2.78	2.87	2.73	2.75
7595	NYSE	CDE	Mon, Jul 25, 2022	2.66	2.81	2.54	2.80
7594	NYSE	CDE	Fri, Jul 22, 2022	2.78	2.93	2.63	2.64
7593	NYSE	CDE	Thu, Jul 21, 2022	2.80	2.85	2.69	2.77
7592	NYSE	CDE	Wed, Jul 20, 2022	2.89	2.98	2.80	2.80
7591	NYSE	CDE	Tue, Jul 19, 2022	2.91	2.98	2.86	2.90
7590	NYSE	CDE	Mon, Jul 18, 2022	2.81	2.96	2.79	2.84
7589	NYSE	CDE	Fri, Jul 15, 2022	2.80	2.81	2.65	2.75
7588	NYSE	CDE	Thu, Jul 14, 2022	2.78	2.79	2.63	2.76
7587	NYSE	CDE	Wed, Jul 13, 2022	2.76	2.98	2.72	2.95
7586	NYSE	CDE	Tue, Jul 12, 2022	2.72	2.88	2.65	2.80
7585	NYSE	CDE	Mon, Jul 11, 2022	2.77	2.83	2.72	2.73
7584	NYSE	CDE	Fri, Jul 8, 2022	2.93	2.96	2.75	2.82
7583	NYSE	CDE	Thu, Jul 7, 2022	2.79	2.95	2.75	2.92
7582	NYSE	CDE	Wed, Jul 6, 2022	2.80	2.81	2.67	2.75
7581	NYSE	CDE	Tue, Jul 5, 2022	3.01	3.02	2.70	2.79
7580	NYSE	CDE	Fri, Jul 1, 2022	3.00	3.17	2.91	3.07
7579	NYSE	CDE	Thu, Jun 30, 2022	3.20	3.26	3.02	3.04
7578	NYSE	CDE	Wed, Jun 29, 2022	3.37	3.40	3.15	3.22
7577	NYSE	CDE	Tue, Jun 28, 2022	3.55	3.56	3.31	3.33
7576	NYSE	CDE	Mon, Jun 27, 2022	3.54	3.58	3.45	3.52
7575	NYSE	CDE	Fri, Jun 24, 2022	3.36	3.59	3.32	3.51
7574	NYSE	CDE	Thu, Jun 23, 2022	3.41	3.50	3.26	3.35
7573	NYSE	CDE	Wed, Jun 22, 2022	3.48	3.59	3.40	3.42
7572	NYSE	CDE	Tue, Jun 21, 2022	3.41	3.66	3.37	3.54
7571	NYSE	CDE	Fri, Jun 17, 2022	3.44	3.50	3.34	3.42
7570	NYSE	CDE	Thu, Jun 16, 2022	3.35	3.48	3.22	3.48
7569	NYSE	CDE	Wed, Jun 15, 2022	3.46	3.54	3.31	3.45
7568	NYSE	CDE	Tue, Jun 14, 2022	3.53	3.53	3.30	3.34
7567	NYSE	CDE	Mon, Jun 13, 2022	3.86	3.87	3.49	3.50
7566	NYSE	CDE	Fri, Jun 10, 2022	3.65	4.08	3.61	4.05
7565	NYSE	CDE	Thu, Jun 9, 2022	4.02	4.03	3.76	3.78
7564	NYSE	CDE	Wed, Jun 8, 2022	4.02	4.14	4.02	4.08
7563	NYSE	CDE	Tue, Jun 7, 2022	4.03	4.18	3.98	4.09
7562	NYSE	CDE	Mon, Jun 6, 2022	4.32	4.40	4.05	4.08
7561	NYSE	CDE	Fri, Jun 3, 2022	4.20	4.28	4.11	4.17
7560	NYSE	CDE	Thu, Jun 2, 2022	3.94	4.32	3.93	4.26
7559	NYSE	CDE	Wed, Jun 1, 2022	3.88	3.99	3.84	3.86
7558	NYSE	CDE	Tue, May 31, 2022	4.03	4.10	3.81	3.89
7557	NYSE	CDE	Fri, May 27, 2022	3.96	4.08	3.92	4.06
7556	NYSE	CDE	Thu, May 26, 2022	3.83	3.94	3.80	3.93
7555	NYSE	CDE	Wed, May 25, 2022	3.65	3.80	3.65	3.80
7554	NYSE	CDE	Tue, May 24, 2022	3.69	3.83	3.59	3.74
7553	NYSE	CDE	Mon, May 23, 2022	3.81	3.82	3.57	3.66
7552	NYSE	CDE	Fri, May 20, 2022	3.71	3.74	3.56	3.67
7551	NYSE	CDE	Thu, May 19, 2022	3.49	3.76	3.47	3.68
7550	NYSE	CDE	Wed, May 18, 2022	3.53	3.56	3.36	3.36
7549	NYSE	CDE	Tue, May 17, 2022	3.48	3.60	3.43	3.58
7548	NYSE	CDE	Mon, May 16, 2022	3.37	3.45	3.33	3.39
7547	NYSE	CDE	Fri, May 13, 2022	3.14	3.42	3.12	3.42
7546	NYSE	CDE	Thu, May 12, 2022	3.14	3.23	3.01	3.10
7545	NYSE	CDE	Wed, May 11, 2022	3.32	3.53	3.20	3.24
7544	NYSE	CDE	Tue, May 10, 2022	3.55	3.59	3.16	3.25
7543	NYSE	CDE	Mon, May 9, 2022	3.72	3.72	3.45	3.46
7542	NYSE	CDE	Fri, May 6, 2022	3.92	4.01	3.78	3.86
7541	NYSE	CDE	Thu, May 5, 2022	3.98	4.06	3.68	3.87
7540	NYSE	CDE	Wed, May 4, 2022	3.83	3.96	3.73	3.90
7539	NYSE	CDE	Tue, May 3, 2022	3.58	3.90	3.58	3.85
7538	NYSE	CDE	Mon, May 2, 2022	3.54	3.62	3.47	3.61
7537	NYSE	CDE	Fri, Apr 29, 2022	3.78	3.87	3.62	3.63
7536	NYSE	CDE	Thu, Apr 28, 2022	3.70	3.76	3.54	3.73
7535	NYSE	CDE	Wed, Apr 27, 2022	3.80	3.82	3.61	3.63
7534	NYSE	CDE	Tue, Apr 26, 2022	4.07	4.07	3.77	3.79
7533	NYSE	CDE	Mon, Apr 25, 2022	4.27	4.28	3.92	4.10
7532	NYSE	CDE	Fri, Apr 22, 2022	4.65	4.69	4.34	4.39
7531	NYSE	CDE	Thu, Apr 21, 2022	5.01	5.09	4.62	4.72
7530	NYSE	CDE	Wed, Apr 20, 2022	5.04	5.14	4.91	5.10
7529	NYSE	CDE	Tue, Apr 19, 2022	5.06	5.14	4.97	5.05
7528	NYSE	CDE	Mon, Apr 18, 2022	5.36	5.40	5.11	5.13
7527	NYSE	CDE	Thu, Apr 14, 2022	5.28	5.31	5.14	5.27
7526	NYSE	CDE	Wed, Apr 13, 2022	5.00	5.31	4.97	5.29
7525	NYSE	CDE	Tue, Apr 12, 2022	4.73	5.00	4.67	4.88
7524	NYSE	CDE	Mon, Apr 11, 2022	4.72	4.76	4.56	4.61
7523	NYSE	CDE	Fri, Apr 8, 2022	4.53	4.72	4.47	4.63
7522	NYSE	CDE	Thu, Apr 7, 2022	4.45	4.53	4.36	4.49
7521	NYSE	CDE	Wed, Apr 6, 2022	4.49	4.58	4.34	4.45
7520	NYSE	CDE	Tue, Apr 5, 2022	4.80	4.91	4.46	4.49
7519	NYSE	CDE	Mon, Apr 4, 2022	4.68	4.76	4.61	4.73
7518	NYSE	CDE	Fri, Apr 1, 2022	4.42	4.67	4.37	4.66
7517	NYSE	CDE	Thu, Mar 31, 2022	4.50	4.64	4.42	4.45
7516	NYSE	CDE	Wed, Mar 30, 2022	4.54	4.65	4.42	4.48
7515	NYSE	CDE	Tue, Mar 29, 2022	4.33	4.51	4.25	4.51
7514	NYSE	CDE	Mon, Mar 28, 2022	4.72	4.74	4.45	4.48
7513	NYSE	CDE	Fri, Mar 25, 2022	4.78	4.80	4.65	4.78
7512	NYSE	CDE	Thu, Mar 24, 2022	4.77	4.96	4.75	4.79
7511	NYSE	CDE	Wed, Mar 23, 2022	4.69	4.74	4.58	4.70
7510	NYSE	CDE	Tue, Mar 22, 2022	4.81	4.81	4.55	4.64
7509	NYSE	CDE	Mon, Mar 21, 2022	4.73	4.91	4.71	4.78
7508	NYSE	CDE	Fri, Mar 18, 2022	4.71	4.78	4.58	4.73
7507	NYSE	CDE	Thu, Mar 17, 2022	4.55	4.91	4.53	4.76
7506	NYSE	CDE	Wed, Mar 16, 2022	4.30	4.50	4.20	4.50
7505	NYSE	CDE	Tue, Mar 15, 2022	4.20	4.47	4.18	4.32
7504	NYSE	CDE	Mon, Mar 14, 2022	4.53	4.56	4.27	4.33
7503	NYSE	CDE	Fri, Mar 11, 2022	4.67	4.74	4.52	4.63
7502	NYSE	CDE	Thu, Mar 10, 2022	4.75	4.95	4.72	4.82
7501	NYSE	CDE	Wed, Mar 9, 2022	4.64	4.84	4.57	4.75
7500	NYSE	CDE	Tue, Mar 8, 2022	4.85	5.25	4.75	4.91
7499	NYSE	CDE	Mon, Mar 7, 2022	4.69	4.83	4.54	4.71
7498	NYSE	CDE	Fri, Mar 4, 2022	4.63	4.68	4.55	4.64
7497	NYSE	CDE	Thu, Mar 3, 2022	4.40	4.64	4.33	4.62
7496	NYSE	CDE	Wed, Mar 2, 2022	4.47	4.51	4.32	4.36
7495	NYSE	CDE	Tue, Mar 1, 2022	4.33	4.68	4.29	4.58
7494	NYSE	CDE	Mon, Feb 28, 2022	4.43	4.44	4.25	4.30
7493	NYSE	CDE	Fri, Feb 25, 2022	4.20	4.37	4.12	4.35
7492	NYSE	CDE	Thu, Feb 24, 2022	4.52	4.52	4.18	4.28
7491	NYSE	CDE	Wed, Feb 23, 2022	4.24	4.45	4.19	4.35
7490	NYSE	CDE	Tue, Feb 22, 2022	4.27	4.31	4.18	4.21
7489	NYSE	CDE	Fri, Feb 18, 2022	4.52	4.53	4.21	4.28
7488	NYSE	CDE	Thu, Feb 17, 2022	5.05	5.09	4.39	4.52
7487	NYSE	CDE	Wed, Feb 16, 2022	5.30	5.36	5.21	5.34
7486	NYSE	CDE	Tue, Feb 15, 2022	5.13	5.31	5.03	5.25
7485	NYSE	CDE	Mon, Feb 14, 2022	5.14	5.33	5.14	5.30
7484	NYSE	CDE	Fri, Feb 11, 2022	4.77	5.11	4.77	5.06
7483	NYSE	CDE	Thu, Feb 10, 2022	4.80	5.06	4.75	4.80
7482	NYSE	CDE	Wed, Feb 9, 2022	4.90	4.99	4.83	4.84
7481	NYSE	CDE	Tue, Feb 8, 2022	4.80	4.90	4.72	4.90
7480	NYSE	CDE	Mon, Feb 7, 2022	4.61	4.88	4.61	4.81
7479	NYSE	CDE	Fri, Feb 4, 2022	4.45	4.59	4.45	4.55
7478	NYSE	CDE	Thu, Feb 3, 2022	4.62	4.65	4.48	4.50
7477	NYSE	CDE	Wed, Feb 2, 2022	4.85	4.94	4.67	4.68
7476	NYSE	CDE	Tue, Feb 1, 2022	4.79	4.99	4.73	4.87
7475	NYSE	CDE	Mon, Jan 31, 2022	4.55	4.73	4.44	4.69
7474	NYSE	CDE	Fri, Jan 28, 2022	4.45	4.50	4.31	4.47
7473	NYSE	CDE	Thu, Jan 27, 2022	4.65	4.75	4.48	4.51
7472	NYSE	CDE	Wed, Jan 26, 2022	5.03	5.09	4.72	4.76
7471	NYSE	CDE	Tue, Jan 25, 2022	4.91	5.08	4.77	5.03
7470	NYSE	CDE	Mon, Jan 24, 2022	5.03	5.03	4.73	4.97
7469	NYSE	CDE	Fri, Jan 21, 2022	5.31	5.34	5.05	5.08
7468	NYSE	CDE	Thu, Jan 20, 2022	5.46	5.54	5.29	5.30
7467	NYSE	CDE	Wed, Jan 19, 2022	5.09	5.50	5.07	5.44
7466	NYSE	CDE	Tue, Jan 18, 2022	5.12	5.33	5.00	5.01
7465	NYSE	CDE	Fri, Jan 14, 2022	5.17	5.22	5.01	5.09
7464	NYSE	CDE	Thu, Jan 13, 2022	5.22	5.37	5.18	5.19
7463	NYSE	CDE	Wed, Jan 12, 2022	5.21	5.32	5.09	5.27
7462	NYSE	CDE	Tue, Jan 11, 2022	4.96	5.16	4.83	5.16
7461	NYSE	CDE	Mon, Jan 10, 2022	4.84	4.94	4.73	4.94
7460	NYSE	CDE	Fri, Jan 7, 2022	4.82	4.94	4.74	4.85
7459	NYSE	CDE	Thu, Jan 6, 2022	5.00	5.11	4.82	4.82
7458	NYSE	CDE	Wed, Jan 5, 2022	5.39	5.53	5.07	5.08
7457	NYSE	CDE	Tue, Jan 4, 2022	5.14	5.39	5.13	5.29
7456	NYSE	CDE	Mon, Jan 3, 2022	5.00	5.12	4.95	5.10
7455	NYSE	CDE	Fri, Dec 31, 2021	5.03	5.10	4.92	5.04
7454	NYSE	CDE	Thu, Dec 30, 2021	4.86	5.10	4.86	5.00
7453	NYSE	CDE	Wed, Dec 29, 2021	5.04	5.04	4.81	4.87
7452	NYSE	CDE	Tue, Dec 28, 2021	5.12	5.22	5.07	5.08
7451	NYSE	CDE	Mon, Dec 27, 2021	5.18	5.19	5.06	5.10
7450	NYSE	CDE	Thu, Dec 23, 2021	5.16	5.25	5.07	5.17
7449	NYSE	CDE	Wed, Dec 22, 2021	5.14	5.18	5.03	5.18
7448	NYSE	CDE	Tue, Dec 21, 2021	5.01	5.18	4.99	5.11
7447	NYSE	CDE	Mon, Dec 20, 2021	4.88	4.96	4.81	4.94
7446	NYSE	CDE	Fri, Dec 17, 2021	5.06	5.12	4.91	4.94
7445	NYSE	CDE	Thu, Dec 16, 2021	4.94	5.08	4.88	5.00
7444	NYSE	CDE	Wed, Dec 15, 2021	4.84	4.88	4.56	4.78
7443	NYSE	CDE	Tue, Dec 14, 2021	5.05	5.13	4.84	4.84
7442	NYSE	CDE	Mon, Dec 13, 2021	5.11	5.25	5.07	5.14
7441	NYSE	CDE	Fri, Dec 10, 2021	5.24	5.27	5.08	5.12
7440	NYSE	CDE	Thu, Dec 9, 2021	5.39	5.40	5.15	5.16
7439	NYSE	CDE	Wed, Dec 8, 2021	5.56	5.61	5.47	5.52
7438	NYSE	CDE	Tue, Dec 7, 2021	5.35	5.60	5.27	5.52
7437	NYSE	CDE	Mon, Dec 6, 2021	5.11	5.41	5.04	5.33
7436	NYSE	CDE	Fri, Dec 3, 2021	5.24	5.31	5.05	5.20
7435	NYSE	CDE	Thu, Dec 2, 2021	5.27	5.32	5.00	5.24
7434	NYSE	CDE	Wed, Dec 1, 2021	5.82	5.89	5.28	5.28
7433	NYSE	CDE	Tue, Nov 30, 2021	5.70	5.83	5.45	5.60
7432	NYSE	CDE	Mon, Nov 29, 2021	5.73	5.75	5.51	5.67
7431	NYSE	CDE	Fri, Nov 26, 2021	5.98	6.01	5.58	5.73
7430	NYSE	CDE	Wed, Nov 24, 2021	6.00	6.11	5.93	6.02
7429	NYSE	CDE	Tue, Nov 23, 2021	6.05	6.20	5.98	6.03
7428	NYSE	CDE	Mon, Nov 22, 2021	6.25	6.39	6.04	6.19
7427	NYSE	CDE	Fri, Nov 19, 2021	6.61	6.68	6.37	6.40
7426	NYSE	CDE	Thu, Nov 18, 2021	6.56	6.70	6.53	6.63
7425	NYSE	CDE	Wed, Nov 17, 2021	6.89	6.95	6.66	6.68
7424	NYSE	CDE	Tue, Nov 16, 2021	7.05	7.05	6.78	6.80
7423	NYSE	CDE	Mon, Nov 15, 2021	7.16	7.16	6.92	7.01
7422	NYSE	CDE	Fri, Nov 12, 2021	7.06	7.28	6.99	7.15
7421	NYSE	CDE	Thu, Nov 11, 2021	7.28	7.32	7.04	7.19
7420	NYSE	CDE	Wed, Nov 10, 2021	7.23	7.64	7.04	7.05
7419	NYSE	CDE	Tue, Nov 9, 2021	7.08	7.09	6.74	6.94
7418	NYSE	CDE	Mon, Nov 8, 2021	7.07	7.19	6.94	7.09
7417	NYSE	CDE	Fri, Nov 5, 2021	6.83	6.95	6.66	6.94
7416	NYSE	CDE	Thu, Nov 4, 2021	7.15	7.26	6.76	6.78
7415	NYSE	CDE	Wed, Nov 3, 2021	6.55	6.96	6.53	6.92
7414	NYSE	CDE	Tue, Nov 2, 2021	6.75	6.76	6.47	6.71
7413	NYSE	CDE	Mon, Nov 1, 2021	6.33	6.91	6.23	6.81
7412	NYSE	CDE	Fri, Oct 29, 2021	6.11	6.35	6.06	6.33
7411	NYSE	CDE	Thu, Oct 28, 2021	6.28	6.53	5.93	6.20
7410	NYSE	CDE	Wed, Oct 27, 2021	6.79	6.86	6.55	6.59
7409	NYSE	CDE	Tue, Oct 26, 2021	6.80	6.89	6.70	6.85
7408	NYSE	CDE	Mon, Oct 25, 2021	6.83	6.96	6.75	6.87
7407	NYSE	CDE	Fri, Oct 22, 2021	6.72	6.96	6.60	6.73
7406	NYSE	CDE	Thu, Oct 21, 2021	6.48	6.59	6.46	6.59
7405	NYSE	CDE	Wed, Oct 20, 2021	6.35	6.70	6.27	6.55
7404	NYSE	CDE	Tue, Oct 19, 2021	6.34	6.48	6.16	6.27
7403	NYSE	CDE	Mon, Oct 18, 2021	6.29	6.32	6.10	6.12
7402	NYSE	CDE	Fri, Oct 15, 2021	6.43	6.56	6.30	6.36
7401	NYSE	CDE	Thu, Oct 14, 2021	6.58	6.61	6.37	6.51
7400	NYSE	CDE	Wed, Oct 13, 2021	6.27	6.60	6.22	6.43
7399	NYSE	CDE	Tue, Oct 12, 2021	6.26	6.31	6.06	6.18
7398	NYSE	CDE	Mon, Oct 11, 2021	6.20	6.45	6.20	6.21
7397	NYSE	CDE	Fri, Oct 8, 2021	6.50	6.57	6.19	6.20
7396	NYSE	CDE	Thu, Oct 7, 2021	6.18	6.37	6.12	6.23
7395	NYSE	CDE	Wed, Oct 6, 2021	5.99	6.18	5.94	6.18
7394	NYSE	CDE	Tue, Oct 5, 2021	6.10	6.10	5.86	6.07
7393	NYSE	CDE	Mon, Oct 4, 2021	6.22	6.33	6.09	6.10
7392	NYSE	CDE	Fri, Oct 1, 2021	6.20	6.29	6.11	6.23
7391	NYSE	CDE	Thu, Sep 30, 2021	6.10	6.32	6.07	6.17
7390	NYSE	CDE	Wed, Sep 29, 2021	6.27	6.30	5.96	6.04
7389	NYSE	CDE	Tue, Sep 28, 2021	6.18	6.36	6.11	6.32
7388	NYSE	CDE	Mon, Sep 27, 2021	6.28	6.50	6.20	6.26
7387	NYSE	CDE	Fri, Sep 24, 2021	6.18	6.35	6.11	6.18
7386	NYSE	CDE	Thu, Sep 23, 2021	6.17	6.30	6.06	6.22
7385	NYSE	CDE	Wed, Sep 22, 2021	6.25	6.47	6.24	6.25
7384	NYSE	CDE	Tue, Sep 21, 2021	6.17	6.37	6.06	6.16
7383	NYSE	CDE	Mon, Sep 20, 2021	6.05	6.24	5.95	6.11
7382	NYSE	CDE	Fri, Sep 17, 2021	6.23	6.31	6.13	6.23
7381	NYSE	CDE	Thu, Sep 16, 2021	6.83	6.83	6.10	6.29
7380	NYSE	CDE	Wed, Sep 15, 2021	6.96	7.20	6.95	7.09
7379	NYSE	CDE	Tue, Sep 14, 2021	7.16	7.23	6.99	7.07
7378	NYSE	CDE	Mon, Sep 13, 2021	6.95	7.27	6.92	7.13
7377	NYSE	CDE	Fri, Sep 10, 2021	6.95	7.08	6.86	6.92
7376	NYSE	CDE	Thu, Sep 9, 2021	7.04	7.04	6.86	6.94
7375	NYSE	CDE	Wed, Sep 8, 2021	7.04	7.10	6.89	6.95
7374	NYSE	CDE	Tue, Sep 7, 2021	7.10	7.30	7.03	7.05
7373	NYSE	CDE	Fri, Sep 3, 2021	7.22	7.44	7.18	7.29
7372	NYSE	CDE	Thu, Sep 2, 2021	6.95	7.05	6.86	7.00
7371	NYSE	CDE	Wed, Sep 1, 2021	7.13	7.22	6.92	6.99
7370	NYSE	CDE	Tue, Aug 31, 2021	6.89	7.06	6.84	7.05
7369	NYSE	CDE	Mon, Aug 30, 2021	7.02	7.12	6.81	6.89
7368	NYSE	CDE	Fri, Aug 27, 2021	6.50	7.05	6.45	6.96
7367	NYSE	CDE	Thu, Aug 26, 2021	6.46	6.71	6.43	6.49
7366	NYSE	CDE	Wed, Aug 25, 2021	6.64	6.71	6.42	6.55
7365	NYSE	CDE	Tue, Aug 24, 2021	6.73	6.76	6.59	6.72
7364	NYSE	CDE	Mon, Aug 23, 2021	6.45	6.67	6.39	6.62
7363	NYSE	CDE	Fri, Aug 20, 2021	6.16	6.33	6.09	6.20
7362	NYSE	CDE	Thu, Aug 19, 2021	6.30	6.41	6.16	6.19
7361	NYSE	CDE	Wed, Aug 18, 2021	6.62	6.65	6.27	6.37
7360	NYSE	CDE	Tue, Aug 17, 2021	6.69	6.80	6.51	6.62
7359	NYSE	CDE	Mon, Aug 16, 2021	6.94	6.94	6.70	6.76
7358	NYSE	CDE	Fri, Aug 13, 2021	7.00	7.08	6.84	6.94
7357	NYSE	CDE	Thu, Aug 12, 2021	7.03	7.03	6.66	6.85
7356	NYSE	CDE	Wed, Aug 11, 2021	6.89	7.18	6.86	7.08
7355	NYSE	CDE	Tue, Aug 10, 2021	6.60	6.83	6.53	6.71
7354	NYSE	CDE	Mon, Aug 9, 2021	6.90	6.94	6.66	6.66
7353	NYSE	CDE	Fri, Aug 6, 2021	6.77	7.06	6.70	6.96
7352	NYSE	CDE	Thu, Aug 5, 2021	7.09	7.15	6.91	7.04
7351	NYSE	CDE	Wed, Aug 4, 2021	7.49	7.51	6.91	6.93
7350	NYSE	CDE	Tue, Aug 3, 2021	7.23	7.38	7.05	7.36
7349	NYSE	CDE	Mon, Aug 2, 2021	7.44	7.52	7.26	7.30
7348	NYSE	CDE	Fri, Jul 30, 2021	7.50	7.68	7.41	7.54
7347	NYSE	CDE	Thu, Jul 29, 2021	7.80	7.97	7.37	7.61
7346	NYSE	CDE	Wed, Jul 28, 2021	7.41	7.60	7.35	7.56
7345	NYSE	CDE	Tue, Jul 27, 2021	7.47	7.48	7.27	7.41
7344	NYSE	CDE	Mon, Jul 26, 2021	7.36	7.70	7.34	7.51
7343	NYSE	CDE	Fri, Jul 23, 2021	7.40	7.46	7.21	7.33
7342	NYSE	CDE	Thu, Jul 22, 2021	7.54	7.57	7.33	7.47
7341	NYSE	CDE	Wed, Jul 21, 2021	7.29	7.64	7.23	7.58
7340	NYSE	CDE	Tue, Jul 20, 2021	7.33	7.50	7.18	7.23
7339	NYSE	CDE	Mon, Jul 19, 2021	7.48	7.63	7.21	7.30
7338	NYSE	CDE	Fri, Jul 16, 2021	8.12	8.13	7.66	7.75
7337	NYSE	CDE	Thu, Jul 15, 2021	8.02	8.21	7.96	8.14
7336	NYSE	CDE	Wed, Jul 14, 2021	8.41	8.54	8.10	8.11
7335	NYSE	CDE	Tue, Jul 13, 2021	8.29	8.48	8.18	8.25
7334	NYSE	CDE	Mon, Jul 12, 2021	8.39	8.53	8.19	8.25
7333	NYSE	CDE	Fri, Jul 9, 2021	8.37	8.62	8.37	8.53
7332	NYSE	CDE	Thu, Jul 8, 2021	8.56	8.66	8.11	8.26
7331	NYSE	CDE	Wed, Jul 7, 2021	8.80	8.85	8.58	8.66
7330	NYSE	CDE	Tue, Jul 6, 2021	9.12	9.23	8.69	8.77
7329	NYSE	CDE	Fri, Jul 2, 2021	9.07	9.12	8.83	8.91
7328	NYSE	CDE	Thu, Jul 1, 2021	9.10	9.13	8.78	8.83
7327	NYSE	CDE	Wed, Jun 30, 2021	8.64	8.98	8.62	8.88
7326	NYSE	CDE	Tue, Jun 29, 2021	8.53	8.85	8.51	8.67
7325	NYSE	CDE	Mon, Jun 28, 2021	8.90	9.09	8.59	8.76
7324	NYSE	CDE	Fri, Jun 25, 2021	9.43	9.50	8.83	8.87
7323	NYSE	CDE	Thu, Jun 24, 2021	9.32	9.39	9.16	9.30
7322	NYSE	CDE	Wed, Jun 23, 2021	9.38	9.58	9.18	9.21
7321	NYSE	CDE	Tue, Jun 22, 2021	9.17	9.37	9.06	9.26
7320	NYSE	CDE	Mon, Jun 21, 2021	9.38	9.41	9.13	9.25
7319	NYSE	CDE	Fri, Jun 18, 2021	9.80	9.93	9.24	9.25
7318	NYSE	CDE	Thu, Jun 17, 2021	10.00	10.27	9.56	9.70
7317	NYSE	CDE	Wed, Jun 16, 2021	10.39	10.77	10.32	10.49
7316	NYSE	CDE	Tue, Jun 15, 2021	10.69	10.76	10.25	10.46
7315	NYSE	CDE	Mon, Jun 14, 2021	10.48	10.97	10.38	10.72
7314	NYSE	CDE	Fri, Jun 11, 2021	11.02	11.14	10.68	10.73
7313	NYSE	CDE	Thu, Jun 10, 2021	10.64	11.05	10.58	11.04
7312	NYSE	CDE	Wed, Jun 9, 2021	10.54	10.76	10.52	10.56
7311	NYSE	CDE	Tue, Jun 8, 2021	9.85	10.52	9.83	10.45
7310	NYSE	CDE	Mon, Jun 7, 2021	9.79	9.95	9.64	9.90
7309	NYSE	CDE	Fri, Jun 4, 2021	9.98	10.05	9.76	9.85
7308	NYSE	CDE	Thu, Jun 3, 2021	10.07	10.18	9.71	9.77
7307	NYSE	CDE	Wed, Jun 2, 2021	10.77	10.77	10.27	10.48
7306	NYSE	CDE	Tue, Jun 1, 2021	10.60	10.88	10.57	10.79
7305	NYSE	CDE	Fri, May 28, 2021	10.36	10.59	10.35	10.40
7304	NYSE	CDE	Thu, May 27, 2021	10.30	10.62	10.17	10.52
7303	NYSE	CDE	Wed, May 26, 2021	10.40	10.79	10.26	10.37
7302	NYSE	CDE	Tue, May 25, 2021	10.17	10.59	9.90	10.34
7301	NYSE	CDE	Mon, May 24, 2021	9.81	10.29	9.76	10.25
7300	NYSE	CDE	Fri, May 21, 2021	10.16	10.36	9.76	9.82
7299	NYSE	CDE	Thu, May 20, 2021	9.91	10.17	9.72	10.00
7298	NYSE	CDE	Wed, May 19, 2021	10.10	10.30	9.80	9.97
7297	NYSE	CDE	Tue, May 18, 2021	10.29	10.44	9.93	10.25
7296	NYSE	CDE	Mon, May 17, 2021	9.33	10.44	9.27	10.39
7295	NYSE	CDE	Fri, May 14, 2021	9.00	9.38	8.93	9.29
7294	NYSE	CDE	Thu, May 13, 2021	9.02	9.02	8.67	8.76
7293	NYSE	CDE	Wed, May 12, 2021	9.28	9.51	8.92	8.97
7292	NYSE	CDE	Tue, May 11, 2021	8.86	9.41	8.75	9.40
7291	NYSE	CDE	Mon, May 10, 2021	9.47	9.61	9.10	9.10
7290	NYSE	CDE	Fri, May 7, 2021	9.36	9.41	9.03	9.24
7289	NYSE	CDE	Thu, May 6, 2021	8.86	9.40	8.81	9.23
7288	NYSE	CDE	Wed, May 5, 2021	8.81	8.79	8.56	8.71
7287	NYSE	CDE	Tue, May 4, 2021	8.65	8.98	8.54	8.76
7286	NYSE	CDE	Mon, May 3, 2021	8.33	8.82	8.24	8.73
7285	NYSE	CDE	Fri, Apr 30, 2021	8.26	8.36	8.03	8.08
7284	NYSE	CDE	Thu, Apr 29, 2021	9.39	9.47	8.10	8.23
7283	NYSE	CDE	Wed, Apr 28, 2021	9.37	9.75	9.21	9.61
7282	NYSE	CDE	Tue, Apr 27, 2021	9.83	9.92	9.48	9.51
7281	NYSE	CDE	Mon, Apr 26, 2021	9.69	9.83	9.48	9.76
7280	NYSE	CDE	Fri, Apr 23, 2021	9.83	9.93	9.53	9.63
7279	NYSE	CDE	Thu, Apr 22, 2021	9.83	9.93	9.51	9.64
7278	NYSE	CDE	Wed, Apr 21, 2021	9.55	9.96	9.41	9.93
7277	NYSE	CDE	Tue, Apr 20, 2021	9.44	9.56	9.30	9.43
7276	NYSE	CDE	Mon, Apr 19, 2021	9.61	9.66	9.41	9.59
7275	NYSE	CDE	Fri, Apr 16, 2021	10.13	10.17	9.70	9.73
7274	NYSE	CDE	Thu, Apr 15, 2021	9.77	10.20	9.70	9.93
7273	NYSE	CDE	Wed, Apr 14, 2021	9.49	9.70	9.35	9.51
7272	NYSE	CDE	Tue, Apr 13, 2021	9.31	9.77	9.29	9.56
7271	NYSE	CDE	Mon, Apr 12, 2021	9.46	9.47	9.08	9.14
7270	NYSE	CDE	Fri, Apr 9, 2021	9.47	9.69	9.42	9.51
7269	NYSE	CDE	Thu, Apr 8, 2021	9.55	9.85	9.52	9.80
7268	NYSE	CDE	Wed, Apr 7, 2021	9.51	9.54	9.30	9.34
7267	NYSE	CDE	Tue, Apr 6, 2021	9.63	9.84	9.57	9.62
7266	NYSE	CDE	Mon, Apr 5, 2021	9.45	9.64	9.29	9.54
7265	NYSE	CDE	Thu, Apr 1, 2021	9.25	9.43	9.17	9.38
7264	NYSE	CDE	Wed, Mar 31, 2021	8.75	9.13	8.61	9.03
7263	NYSE	CDE	Tue, Mar 30, 2021	8.62	8.86	8.53	8.65
7262	NYSE	CDE	Mon, Mar 29, 2021	9.05	9.18	8.56	8.90
7261	NYSE	CDE	Fri, Mar 26, 2021	8.99	9.22	8.85	9.21
7260	NYSE	CDE	Thu, Mar 25, 2021	8.76	9.00	8.59	8.94
7259	NYSE	CDE	Wed, Mar 24, 2021	9.37	9.53	8.93	8.95
7258	NYSE	CDE	Tue, Mar 23, 2021	9.48	9.57	9.09	9.17
7257	NYSE	CDE	Mon, Mar 22, 2021	9.84	10.09	9.59	9.65
7256	NYSE	CDE	Fri, Mar 19, 2021	10.01	10.07	9.73	9.96
7255	NYSE	CDE	Thu, Mar 18, 2021	10.08	10.45	9.94	9.97
7254	NYSE	CDE	Wed, Mar 17, 2021	9.66	10.49	9.54	10.34
7253	NYSE	CDE	Tue, Mar 16, 2021	9.95	9.98	9.68	9.81
7252	NYSE	CDE	Mon, Mar 15, 2021	9.67	10.06	9.60	9.97
7251	NYSE	CDE	Fri, Mar 12, 2021	9.29	9.62	9.19	9.51
7250	NYSE	CDE	Thu, Mar 11, 2021	9.42	9.62	9.36	9.60
7249	NYSE	CDE	Wed, Mar 10, 2021	8.97	9.44	8.84	9.30
7248	NYSE	CDE	Tue, Mar 9, 2021	9.07	9.12	8.80	8.90
7247	NYSE	CDE	Mon, Mar 8, 2021	8.75	8.77	8.46	8.60
7246	NYSE	CDE	Fri, Mar 5, 2021	8.47	8.80	8.04	8.77
7245	NYSE	CDE	Thu, Mar 4, 2021	8.66	9.17	8.40	8.52
7244	NYSE	CDE	Wed, Mar 3, 2021	8.64	8.74	8.33	8.67
7243	NYSE	CDE	Tue, Mar 2, 2021	8.85	9.17	8.71	8.83
7242	NYSE	CDE	Mon, Mar 1, 2021	9.22	9.33	8.69	8.79
7241	NYSE	CDE	Fri, Feb 26, 2021	9.49	9.61	8.72	9.01
7240	NYSE	CDE	Thu, Feb 25, 2021	10.30	10.46	9.63	9.70
7239	NYSE	CDE	Wed, Feb 24, 2021	9.96	10.64	9.86	10.40
7238	NYSE	CDE	Tue, Feb 23, 2021	9.85	10.19	9.51	10.12
7237	NYSE	CDE	Mon, Feb 22, 2021	8.91	10.17	8.82	10.09
7236	NYSE	CDE	Fri, Feb 19, 2021	8.69	8.96	8.62	8.73
7235	NYSE	CDE	Thu, Feb 18, 2021	8.82	9.05	8.10	8.39
7234	NYSE	CDE	Wed, Feb 17, 2021	8.84	9.14	8.63	8.94
7233	NYSE	CDE	Tue, Feb 16, 2021	9.00	9.28	8.88	8.97
7232	NYSE	CDE	Fri, Feb 12, 2021	8.94	9.34	8.63	9.10
7231	NYSE	CDE	Thu, Feb 11, 2021	9.34	9.44	8.91	9.05
7230	NYSE	CDE	Wed, Feb 10, 2021	9.83	9.87	9.11	9.35
7229	NYSE	CDE	Tue, Feb 9, 2021	9.94	9.97	9.61	9.79
7228	NYSE	CDE	Mon, Feb 8, 2021	9.80	10.00	9.63	9.93
7227	NYSE	CDE	Fri, Feb 5, 2021	9.19	9.46	9.07	9.44
7226	NYSE	CDE	Thu, Feb 4, 2021	8.52	9.11	8.35	9.02
7225	NYSE	CDE	Wed, Feb 3, 2021	9.22	9.38	8.71	8.95
7224	NYSE	CDE	Tue, Feb 2, 2021	9.87	10.05	8.92	9.03
7223	NYSE	CDE	Mon, Feb 1, 2021	12.50	12.60	10.50	11.14
7222	NYSE	CDE	Fri, Jan 29, 2021	9.49	9.79	8.99	9.05
7221	NYSE	CDE	Thu, Jan 28, 2021	8.52	9.37	8.47	8.98
7220	NYSE	CDE	Wed, Jan 27, 2021	8.03	8.04	7.53	7.74
7219	NYSE	CDE	Tue, Jan 26, 2021	8.40	8.49	8.18	8.20
7218	NYSE	CDE	Mon, Jan 25, 2021	8.66	8.72	8.11	8.33
7217	NYSE	CDE	Fri, Jan 22, 2021	8.43	8.69	8.28	8.60
7216	NYSE	CDE	Thu, Jan 21, 2021	8.99	9.02	8.52	8.72
7215	NYSE	CDE	Wed, Jan 20, 2021	8.63	9.02	8.61	8.93
7214	NYSE	CDE	Tue, Jan 19, 2021	8.64	8.65	8.22	8.42
7213	NYSE	CDE	Fri, Jan 15, 2021	8.79	8.84	8.34	8.39
7212	NYSE	CDE	Thu, Jan 14, 2021	9.16	9.47	8.91	8.96
7211	NYSE	CDE	Wed, Jan 13, 2021	9.46	9.58	8.97	9.07
7210	NYSE	CDE	Tue, Jan 12, 2021	9.44	9.50	9.05	9.49
7209	NYSE	CDE	Mon, Jan 11, 2021	9.33	9.72	9.28	9.45
7208	NYSE	CDE	Fri, Jan 8, 2021	10.71	10.81	9.33	9.59
7207	NYSE	CDE	Thu, Jan 7, 2021	11.00	11.17	10.67	11.00
7206	NYSE	CDE	Wed, Jan 6, 2021	10.55	11.10	10.48	11.07
7205	NYSE	CDE	Tue, Jan 5, 2021	10.86	11.01	10.46	10.98
7204	NYSE	CDE	Mon, Jan 4, 2021	11.07	11.16	10.60	10.83
7203	NYSE	CDE	Thu, Dec 31, 2020	10.41	10.56	10.13	10.35
7202	NYSE	CDE	Wed, Dec 30, 2020	9.74	10.45	9.72	10.44
7201	NYSE	CDE	Tue, Dec 29, 2020	9.91	10.00	9.51	9.82
7200	NYSE	CDE	Mon, Dec 28, 2020	10.16	10.48	9.78	9.86
7199	NYSE	CDE	Thu, Dec 24, 2020	9.69	10.00	9.49	9.88
7198	NYSE	CDE	Wed, Dec 23, 2020	9.66	9.93	9.57	9.69
7197	NYSE	CDE	Tue, Dec 22, 2020	9.93	9.95	9.37	9.51
7196	NYSE	CDE	Mon, Dec 21, 2020	9.75	10.08	9.72	9.90
7195	NYSE	CDE	Fri, Dec 18, 2020	10.57	10.64	9.72	9.73
7194	NYSE	CDE	Thu, Dec 17, 2020	10.58	11.43	10.56	11.09
7193	NYSE	CDE	Wed, Dec 16, 2020	9.21	10.35	9.21	10.28
7192	NYSE	CDE	Tue, Dec 15, 2020	8.60	9.15	8.54	9.11
7191	NYSE	CDE	Mon, Dec 14, 2020	8.56	8.75	8.23	8.26
7190	NYSE	CDE	Fri, Dec 11, 2020	8.44	8.75	8.42	8.54
7189	NYSE	CDE	Thu, Dec 10, 2020	8.14	8.69	8.14	8.52
7188	NYSE	CDE	Wed, Dec 9, 2020	8.36	8.45	7.95	8.07
7187	NYSE	CDE	Tue, Dec 8, 2020	8.49	8.55	8.34	8.51
7186	NYSE	CDE	Mon, Dec 7, 2020	7.90	8.56	7.79	8.44
7185	NYSE	CDE	Fri, Dec 4, 2020	8.06	8.23	7.86	8.03
7184	NYSE	CDE	Thu, Dec 3, 2020	8.00	8.10	7.85	8.03
7183	NYSE	CDE	Wed, Dec 2, 2020	7.71	7.99	7.53	7.96
7182	NYSE	CDE	Tue, Dec 1, 2020	7.50	7.78	7.42	7.69
7181	NYSE	CDE	Mon, Nov 30, 2020	7.03	7.28	6.92	7.09
7180	NYSE	CDE	Fri, Nov 27, 2020	6.96	7.17	6.90	7.14
7179	NYSE	CDE	Wed, Nov 25, 2020	6.98	7.29	6.92	7.25
7178	NYSE	CDE	Tue, Nov 24, 2020	6.80	6.96	6.72	6.84
7177	NYSE	CDE	Mon, Nov 23, 2020	7.44	7.51	7.05	7.05
7176	NYSE	CDE	Fri, Nov 20, 2020	7.81	7.89	7.43	7.61
7175	NYSE	CDE	Thu, Nov 19, 2020	7.66	7.76	7.52	7.73
7174	NYSE	CDE	Wed, Nov 18, 2020	8.20	8.20	7.69	7.72
7173	NYSE	CDE	Tue, Nov 17, 2020	8.36	8.44	8.09	8.24
7172	NYSE	CDE	Mon, Nov 16, 2020	8.03	8.59	8.02	8.45
7171	NYSE	CDE	Fri, Nov 13, 2020	8.08	8.27	8.03	8.15
7170	NYSE	CDE	Thu, Nov 12, 2020	7.72	8.13	7.68	7.80
7169	NYSE	CDE	Wed, Nov 11, 2020	7.63	7.75	7.51	7.69
7168	NYSE	CDE	Tue, Nov 10, 2020	7.86	8.02	7.61	7.79
7167	NYSE	CDE	Mon, Nov 9, 2020	7.99	8.18	7.22	7.73
7166	NYSE	CDE	Fri, Nov 6, 2020	8.62	8.98	8.50	8.89
7165	NYSE	CDE	Thu, Nov 5, 2020	7.89	8.62	7.79	8.57
7164	NYSE	CDE	Wed, Nov 4, 2020	7.75	7.83	7.44	7.45
7163	NYSE	CDE	Tue, Nov 3, 2020	7.56	7.92	7.52	7.79
7162	NYSE	CDE	Mon, Nov 2, 2020	7.20	7.45	6.94	7.40
7161	NYSE	CDE	Fri, Oct 30, 2020	7.12	7.17	6.74	7.07
7160	NYSE	CDE	Thu, Oct 29, 2020	6.81	7.12	6.81	6.98
7159	NYSE	CDE	Wed, Oct 28, 2020	7.43	7.50	6.79	6.83
7158	NYSE	CDE	Tue, Oct 27, 2020	7.68	7.81	7.56	7.79
7157	NYSE	CDE	Mon, Oct 26, 2020	7.73	7.90	7.59	7.66
7156	NYSE	CDE	Fri, Oct 23, 2020	7.80	7.88	7.70	7.81
7155	NYSE	CDE	Thu, Oct 22, 2020	7.76	7.87	7.63	7.80
7154	NYSE	CDE	Wed, Oct 21, 2020	8.06	8.20	7.87	7.93
7153	NYSE	CDE	Tue, Oct 20, 2020	7.73	7.97	7.71	7.87
7152	NYSE	CDE	Mon, Oct 19, 2020	8.09	8.19	7.67	7.67
7151	NYSE	CDE	Fri, Oct 16, 2020	8.21	8.23	7.91	7.93
7150	NYSE	CDE	Thu, Oct 15, 2020	8.05	8.30	8.00	8.20
7149	NYSE	CDE	Wed, Oct 14, 2020	8.34	8.45	8.19	8.31
7148	NYSE	CDE	Tue, Oct 13, 2020	8.06	8.22	7.80	8.12
7147	NYSE	CDE	Mon, Oct 12, 2020	8.17	8.33	8.02	8.22
7146	NYSE	CDE	Fri, Oct 9, 2020	7.93	8.20	7.81	8.20
7145	NYSE	CDE	Thu, Oct 8, 2020	7.56	7.72	7.51	7.64
7144	NYSE	CDE	Wed, Oct 7, 2020	7.33	7.50	7.23	7.42
7143	NYSE	CDE	Tue, Oct 6, 2020	7.69	7.77	7.19	7.20
7142	NYSE	CDE	Mon, Oct 5, 2020	7.50	7.76	7.50	7.64
7141	NYSE	CDE	Fri, Oct 2, 2020	7.47	7.57	7.34	7.44
7140	NYSE	CDE	Thu, Oct 1, 2020	7.44	7.67	7.34	7.64
7139	NYSE	CDE	Wed, Sep 30, 2020	7.38	7.51	7.25	7.38
7138	NYSE	CDE	Tue, Sep 29, 2020	7.32	7.50	7.21	7.43
7137	NYSE	CDE	Mon, Sep 28, 2020	7.33	7.47	7.13	7.26
7136	NYSE	CDE	Fri, Sep 25, 2020	7.04	7.28	6.89	7.17
7135	NYSE	CDE	Thu, Sep 24, 2020	6.62	7.29	6.56	7.20
7134	NYSE	CDE	Wed, Sep 23, 2020	7.33	7.44	6.74	6.81
7133	NYSE	CDE	Tue, Sep 22, 2020	7.33	7.65	7.24	7.49
7132	NYSE	CDE	Mon, Sep 21, 2020	7.87	8.10	7.32	7.36
7131	NYSE	CDE	Fri, Sep 18, 2020	8.35	8.65	8.11	8.12
7130	NYSE	CDE	Thu, Sep 17, 2020	7.76	8.38	7.69	8.25
7129	NYSE	CDE	Wed, Sep 16, 2020	8.34	8.37	7.90	7.94
7128	NYSE	CDE	Tue, Sep 15, 2020	8.44	8.48	8.14	8.20
7127	NYSE	CDE	Mon, Sep 14, 2020	7.88	8.28	7.83	8.25
7126	NYSE	CDE	Fri, Sep 11, 2020	8.10	8.11	7.65	7.66
7125	NYSE	CDE	Thu, Sep 10, 2020	8.08	8.47	7.96	7.98
7124	NYSE	CDE	Wed, Sep 9, 2020	7.70	7.91	7.56	7.91
7123	NYSE	CDE	Tue, Sep 8, 2020	7.44	7.77	7.26	7.50
7122	NYSE	CDE	Fri, Sep 4, 2020	7.78	7.88	7.23	7.70
7121	NYSE	CDE	Thu, Sep 3, 2020	7.84	8.00	7.49	7.83
7120	NYSE	CDE	Wed, Sep 2, 2020	8.18	8.18	7.52	7.96
7119	NYSE	CDE	Tue, Sep 1, 2020	8.70	8.74	8.23	8.38
7118	NYSE	CDE	Mon, Aug 31, 2020	8.53	8.78	8.28	8.46
7117	NYSE	CDE	Fri, Aug 28, 2020	8.40	8.51	8.28	8.35
7116	NYSE	CDE	Thu, Aug 27, 2020	8.47	8.55	7.96	8.25
7115	NYSE	CDE	Wed, Aug 26, 2020	7.85	8.46	7.85	8.34
7114	NYSE	CDE	Tue, Aug 25, 2020	8.17	8.22	7.73	8.01
7113	NYSE	CDE	Mon, Aug 24, 2020	8.40	8.45	8.07	8.19
7112	NYSE	CDE	Fri, Aug 21, 2020	8.36	8.43	8.14	8.33
7111	NYSE	CDE	Thu, Aug 20, 2020	8.18	8.61	8.15	8.57
7110	NYSE	CDE	Wed, Aug 19, 2020	8.46	8.56	8.20	8.28
7109	NYSE	CDE	Tue, Aug 18, 2020	9.01	9.01	8.46	8.63
7108	NYSE	CDE	Mon, Aug 17, 2020	8.63	8.80	8.51	8.75
7107	NYSE	CDE	Fri, Aug 14, 2020	8.19	8.26	7.92	8.26
7106	NYSE	CDE	Thu, Aug 13, 2020	7.89	8.38	7.79	8.24
7105	NYSE	CDE	Wed, Aug 12, 2020	7.93	8.02	7.70	7.71
7104	NYSE	CDE	Tue, Aug 11, 2020	7.94	8.16	7.67	7.74
7103	NYSE	CDE	Mon, Aug 10, 2020	8.75	8.97	8.55	8.61
7102	NYSE	CDE	Fri, Aug 7, 2020	8.52	8.69	8.24	8.59
7101	NYSE	CDE	Thu, Aug 6, 2020	9.20	9.25	8.63	8.78
7100	NYSE	CDE	Wed, Aug 5, 2020	8.99	9.25	8.61	8.95
7099	NYSE	CDE	Tue, Aug 4, 2020	7.95	8.61	7.84	8.58
7098	NYSE	CDE	Mon, Aug 3, 2020	7.91	7.97	7.68	7.84
7097	NYSE	CDE	Fri, Jul 31, 2020	8.07	8.13	7.71	7.93
7096	NYSE	CDE	Thu, Jul 30, 2020	8.10	8.25	7.72	7.88
7095	NYSE	CDE	Wed, Jul 29, 2020	8.30	8.61	8.05	8.43
7094	NYSE	CDE	Tue, Jul 28, 2020	8.00	8.50	7.94	8.27
7093	NYSE	CDE	Mon, Jul 27, 2020	8.00	8.40	7.95	8.24
7092	NYSE	CDE	Fri, Jul 24, 2020	7.52	7.70	7.39	7.51
7091	NYSE	CDE	Thu, Jul 23, 2020	7.52	7.74	7.17	7.46
7090	NYSE	CDE	Wed, Jul 22, 2020	7.44	7.92	7.28	7.79
7089	NYSE	CDE	Tue, Jul 21, 2020	7.34	7.66	7.07	7.33
7088	NYSE	CDE	Mon, Jul 20, 2020	6.57	6.91	6.44	6.87
7087	NYSE	CDE	Fri, Jul 17, 2020	6.05	6.40	6.01	6.31
7086	NYSE	CDE	Thu, Jul 16, 2020	6.00	6.16	5.83	5.92
7085	NYSE	CDE	Wed, Jul 15, 2020	5.74	6.09	5.74	6.08
7084	NYSE	CDE	Tue, Jul 14, 2020	5.44	5.78	5.38	5.78
7083	NYSE	CDE	Mon, Jul 13, 2020	5.91	5.95	5.42	5.46
7082	NYSE	CDE	Fri, Jul 10, 2020	5.66	5.87	5.60	5.69
7081	NYSE	CDE	Thu, Jul 9, 2020	5.63	5.85	5.44	5.67
7080	NYSE	CDE	Wed, Jul 8, 2020	5.33	5.57	5.20	5.44
7079	NYSE	CDE	Tue, Jul 7, 2020	4.82	5.27	4.81	5.17
7078	NYSE	CDE	Mon, Jul 6, 2020	4.99	5.05	4.80	4.93
7077	NYSE	CDE	Thu, Jul 2, 2020	4.96	5.08	4.82	4.85
7076	NYSE	CDE	Wed, Jul 1, 2020	5.07	5.08	4.66	5.01
7075	NYSE	CDE	Tue, Jun 30, 2020	4.75	5.17	4.69	5.08
7074	NYSE	CDE	Mon, Jun 29, 2020	4.68	4.82	4.55	4.79
7073	NYSE	CDE	Fri, Jun 26, 2020	4.60	4.72	4.42	4.64
7072	NYSE	CDE	Thu, Jun 25, 2020	4.62	4.71	4.49	4.69
7071	NYSE	CDE	Wed, Jun 24, 2020	4.75	4.89	4.54	4.63
7070	NYSE	CDE	Tue, Jun 23, 2020	4.97	5.14	4.81	4.86
7069	NYSE	CDE	Mon, Jun 22, 2020	4.66	5.06	4.65	4.83
7068	NYSE	CDE	Fri, Jun 19, 2020	4.54	4.83	4.41	4.44
7067	NYSE	CDE	Thu, Jun 18, 2020	4.59	4.66	4.33	4.40
7066	NYSE	CDE	Wed, Jun 17, 2020	4.82	4.90	4.60	4.66
7065	NYSE	CDE	Tue, Jun 16, 2020	5.10	5.15	4.75	4.82
7064	NYSE	CDE	Mon, Jun 15, 2020	4.67	5.11	4.49	5.04
7063	NYSE	CDE	Fri, Jun 12, 2020	5.10	5.17	4.76	4.92
7062	NYSE	CDE	Thu, Jun 11, 2020	5.53	5.65	4.87	4.95
7061	NYSE	CDE	Wed, Jun 10, 2020	5.38	5.66	5.05	5.64
7060	NYSE	CDE	Tue, Jun 9, 2020	5.33	5.61	5.26	5.27
7059	NYSE	CDE	Mon, Jun 8, 2020	5.29	5.43	5.17	5.30
7058	NYSE	CDE	Fri, Jun 5, 2020	5.08	5.30	4.84	5.26
7057	NYSE	CDE	Thu, Jun 4, 2020	5.32	5.40	5.10	5.27
7056	NYSE	CDE	Wed, Jun 3, 2020	5.29	5.46	5.10	5.21
7055	NYSE	CDE	Tue, Jun 2, 2020	5.94	6.01	5.35	5.42
7054	NYSE	CDE	Mon, Jun 1, 2020	5.78	6.02	5.70	5.95
7053	NYSE	CDE	Fri, May 29, 2020	5.64	5.93	5.58	5.75
7052	NYSE	CDE	Thu, May 28, 2020	5.52	5.72	5.29	5.37
7051	NYSE	CDE	Wed, May 27, 2020	5.05	5.36	4.95	5.32
7050	NYSE	CDE	Tue, May 26, 2020	5.55	5.69	5.23	5.27
7049	NYSE	CDE	Fri, May 22, 2020	5.75	5.87	5.44	5.51
7048	NYSE	CDE	Thu, May 21, 2020	5.75	5.80	5.44	5.70
7047	NYSE	CDE	Wed, May 20, 2020	5.97	6.05	5.69	5.97
7046	NYSE	CDE	Tue, May 19, 2020	5.42	6.08	5.38	5.86
7045	NYSE	CDE	Mon, May 18, 2020	5.30	5.43	4.88	5.29
7044	NYSE	CDE	Fri, May 15, 2020	4.66	5.21	4.45	5.10
7043	NYSE	CDE	Thu, May 14, 2020	3.95	4.35	3.87	4.33
7042	NYSE	CDE	Wed, May 13, 2020	4.09	4.16	3.81	3.97
7041	NYSE	CDE	Tue, May 12, 2020	4.27	4.34	3.99	4.00
7040	NYSE	CDE	Mon, May 11, 2020	4.18	4.49	4.15	4.21
7039	NYSE	CDE	Fri, May 8, 2020	4.11	4.33	4.08	4.17
7038	NYSE	CDE	Thu, May 7, 2020	3.90	4.15	3.81	4.06
7037	NYSE	CDE	Wed, May 6, 2020	4.07	4.07	3.79	3.84
7036	NYSE	CDE	Tue, May 5, 2020	4.17	4.26	3.98	4.07
7035	NYSE	CDE	Mon, May 4, 2020	3.94	4.20	3.87	4.19
7034	NYSE	CDE	Fri, May 1, 2020	4.17	4.17	3.86	3.90
7033	NYSE	CDE	Thu, Apr 30, 2020	4.24	4.34	4.12	4.21
7032	NYSE	CDE	Wed, Apr 29, 2020	4.05	4.35	4.05	4.35
7031	NYSE	CDE	Tue, Apr 28, 2020	3.63	4.06	3.61	4.05
7030	NYSE	CDE	Mon, Apr 27, 2020	3.64	3.70	3.45	3.68
7029	NYSE	CDE	Fri, Apr 24, 2020	3.80	3.82	3.42	3.60
7028	NYSE	CDE	Thu, Apr 23, 2020	4.41	4.47	3.56	3.65
7027	NYSE	CDE	Wed, Apr 22, 2020	4.30	4.34	4.15	4.30
7026	NYSE	CDE	Tue, Apr 21, 2020	4.16	4.33	4.08	4.17
7025	NYSE	CDE	Mon, Apr 20, 2020	4.21	4.52	4.13	4.44
7024	NYSE	CDE	Fri, Apr 17, 2020	4.09	4.28	3.97	4.13
7023	NYSE	CDE	Thu, Apr 16, 2020	4.25	4.40	4.12	4.29
7022	NYSE	CDE	Wed, Apr 15, 2020	4.10	4.33	3.94	4.22
7021	NYSE	CDE	Tue, Apr 14, 2020	4.33	4.61	4.25	4.30
7020	NYSE	CDE	Mon, Apr 13, 2020	4.14	4.38	3.73	4.21
7019	NYSE	CDE	Thu, Apr 9, 2020	3.58	4.17	3.57	4.14
7018	NYSE	CDE	Wed, Apr 8, 2020	3.30	3.47	3.24	3.39
7017	NYSE	CDE	Tue, Apr 7, 2020	3.49	3.52	3.10	3.21
7016	NYSE	CDE	Mon, Apr 6, 2020	3.40	3.58	3.24	3.48
7015	NYSE	CDE	Fri, Apr 3, 2020	3.11	3.33	2.99	3.12
7014	NYSE	CDE	Thu, Apr 2, 2020	2.82	3.29	2.76	3.13
7013	NYSE	CDE	Wed, Apr 1, 2020	3.15	3.15	2.60	2.64
7012	NYSE	CDE	Tue, Mar 31, 2020	3.38	3.45	3.15	3.21
7011	NYSE	CDE	Mon, Mar 30, 2020	3.40	3.73	3.19	3.41
7010	NYSE	CDE	Fri, Mar 27, 2020	3.67	3.73	3.35	3.39
7009	NYSE	CDE	Thu, Mar 26, 2020	3.98	4.25	3.66	3.84
7008	NYSE	CDE	Wed, Mar 25, 2020	3.80	4.12	3.56	3.84
7007	NYSE	CDE	Tue, Mar 24, 2020	3.56	3.88	3.48	3.79
7006	NYSE	CDE	Mon, Mar 23, 2020	3.12	3.35	2.73	3.24
7005	NYSE	CDE	Fri, Mar 20, 2020	3.48	3.54	2.90	2.92
7004	NYSE	CDE	Thu, Mar 19, 2020	2.89	3.81	2.50	3.22
7003	NYSE	CDE	Wed, Mar 18, 2020	3.33	3.82	2.83	2.88
7002	NYSE	CDE	Tue, Mar 17, 2020	2.65	3.68	2.65	3.54
7001	NYSE	CDE	Mon, Mar 16, 2020	2.06	2.86	1.98	2.63
7000	NYSE	CDE	Fri, Mar 13, 2020	2.97	3.01	2.52	2.56
6999	NYSE	CDE	Thu, Mar 12, 2020	2.86	3.22	2.67	2.77
6998	NYSE	CDE	Wed, Mar 11, 2020	3.78	3.80	3.27	3.33
6997	NYSE	CDE	Tue, Mar 10, 2020	3.84	3.92	3.60	3.83
6996	NYSE	CDE	Mon, Mar 9, 2020	4.07	4.12	3.77	3.78
6995	NYSE	CDE	Fri, Mar 6, 2020	4.67	4.67	4.27	4.44
6994	NYSE	CDE	Thu, Mar 5, 2020	4.60	4.68	4.49	4.67
6993	NYSE	CDE	Wed, Mar 4, 2020	4.61	4.64	4.37	4.58
6992	NYSE	CDE	Tue, Mar 3, 2020	4.77	4.87	4.22	4.52
6991	NYSE	CDE	Mon, Mar 2, 2020	4.26	4.68	4.24	4.68
6990	NYSE	CDE	Fri, Feb 28, 2020	4.12	4.24	3.92	4.16
6989	NYSE	CDE	Thu, Feb 27, 2020	4.86	4.87	4.45	4.45
6988	NYSE	CDE	Wed, Feb 26, 2020	4.91	5.01	4.80	4.82
6987	NYSE	CDE	Tue, Feb 25, 2020	5.10	5.23	4.91	4.94
6986	NYSE	CDE	Mon, Feb 24, 2020	5.75	5.76	5.04	5.12
6985	NYSE	CDE	Fri, Feb 21, 2020	6.37	6.39	5.30	5.52
6984	NYSE	CDE	Thu, Feb 20, 2020	5.84	6.49	5.65	6.30
6983	NYSE	CDE	Wed, Feb 19, 2020	6.34	6.39	6.08	6.24
6982	NYSE	CDE	Tue, Feb 18, 2020	6.10	6.31	6.00	6.28
6981	NYSE	CDE	Fri, Feb 14, 2020	6.09	6.20	5.92	5.98
6980	NYSE	CDE	Thu, Feb 13, 2020	6.00	6.18	5.98	6.11
6979	NYSE	CDE	Wed, Feb 12, 2020	6.07	6.15	5.85	5.91
6978	NYSE	CDE	Tue, Feb 11, 2020	6.17	6.31	6.04	6.18
6977	NYSE	CDE	Mon, Feb 10, 2020	6.12	6.24	6.04	6.20
6976	NYSE	CDE	Fri, Feb 7, 2020	6.29	6.35	6.00	6.06
6975	NYSE	CDE	Thu, Feb 6, 2020	6.18	6.41	6.16	6.27
6974	NYSE	CDE	Wed, Feb 5, 2020	5.85	6.27	5.83	6.16
6973	NYSE	CDE	Tue, Feb 4, 2020	5.80	5.96	5.67	5.90
6972	NYSE	CDE	Mon, Feb 3, 2020	5.94	5.95	5.74	5.91
6971	NYSE	CDE	Fri, Jan 31, 2020	5.96	6.12	5.89	6.03
6970	NYSE	CDE	Thu, Jan 30, 2020	6.00	6.15	5.81	5.98
6969	NYSE	CDE	Wed, Jan 29, 2020	5.55	6.03	5.53	5.94
6968	NYSE	CDE	Tue, Jan 28, 2020	5.86	5.93	5.56	5.59
6967	NYSE	CDE	Mon, Jan 27, 2020	6.23	6.32	5.92	6.00
6966	NYSE	CDE	Fri, Jan 24, 2020	5.97	6.10	5.89	6.03
6965	NYSE	CDE	Thu, Jan 23, 2020	5.98	6.18	5.88	5.97
6964	NYSE	CDE	Wed, Jan 22, 2020	5.77	6.14	5.77	5.96
6963	NYSE	CDE	Tue, Jan 21, 2020	5.76	5.87	5.60	5.78
6962	NYSE	CDE	Fri, Jan 17, 2020	6.82	6.89	5.80	5.86
6961	NYSE	CDE	Thu, Jan 16, 2020	6.90	7.09	6.84	7.03
6960	NYSE	CDE	Wed, Jan 15, 2020	6.71	7.05	6.64	6.96
6959	NYSE	CDE	Tue, Jan 14, 2020	6.37	6.65	6.31	6.59
6958	NYSE	CDE	Mon, Jan 13, 2020	6.48	6.51	6.24	6.43
6957	NYSE	CDE	Fri, Jan 10, 2020	6.48	6.71	6.45	6.55
6956	NYSE	CDE	Thu, Jan 9, 2020	6.20	6.53	6.15	6.40
6955	NYSE	CDE	Wed, Jan 8, 2020	6.89	6.90	6.27	6.29
6954	NYSE	CDE	Tue, Jan 7, 2020	6.91	7.07	6.81	6.89
6953	NYSE	CDE	Mon, Jan 6, 2020	7.65	7.65	6.67	6.93
6952	NYSE	CDE	Fri, Jan 3, 2020	7.97	8.01	7.58	7.70
6951	NYSE	CDE	Thu, Jan 2, 2020	8.13	8.19	7.74	7.81
6950	NYSE	CDE	Tue, Dec 31, 2019	8.14	8.18	7.94	8.08
6949	NYSE	CDE	Mon, Dec 30, 2019	8.02	8.26	7.94	8.05
6948	NYSE	CDE	Fri, Dec 27, 2019	8.03	8.14	7.82	7.97
6947	NYSE	CDE	Thu, Dec 26, 2019	8.12	8.29	7.95	8.11
6946	NYSE	CDE	Tue, Dec 24, 2019	7.76	8.01	7.63	7.98
6945	NYSE	CDE	Mon, Dec 23, 2019	7.01	7.67	6.99	7.65
6944	NYSE	CDE	Fri, Dec 20, 2019	7.19	7.20	6.91	6.95
6943	NYSE	CDE	Thu, Dec 19, 2019	7.32	7.39	7.16	7.18
6942	NYSE	CDE	Wed, Dec 18, 2019	7.14	7.36	7.13	7.30
6941	NYSE	CDE	Tue, Dec 17, 2019	7.23	7.34	7.17	7.20
6940	NYSE	CDE	Mon, Dec 16, 2019	7.35	7.39	7.15	7.22
6939	NYSE	CDE	Fri, Dec 13, 2019	6.96	7.43	6.96	7.27
6938	NYSE	CDE	Thu, Dec 12, 2019	7.19	7.38	6.89	6.96
6937	NYSE	CDE	Wed, Dec 11, 2019	7.07	7.18	6.96	7.08
6936	NYSE	CDE	Tue, Dec 10, 2019	7.00	7.08	6.90	7.05
6935	NYSE	CDE	Mon, Dec 9, 2019	6.90	6.99	6.81	6.88
6934	NYSE	CDE	Fri, Dec 6, 2019	7.05	7.08	6.73	6.79
6933	NYSE	CDE	Thu, Dec 5, 2019	7.21	7.36	7.17	7.24
6932	NYSE	CDE	Wed, Dec 4, 2019	7.24	7.36	7.08	7.29
6931	NYSE	CDE	Tue, Dec 3, 2019	6.71	7.26	6.71	7.22
6930	NYSE	CDE	Mon, Dec 2, 2019	6.52	6.66	6.48	6.60
6929	NYSE	CDE	Fri, Nov 29, 2019	6.30	6.60	6.28	6.56
6928	NYSE	CDE	Wed, Nov 27, 2019	6.52	6.58	6.10	6.27
6927	NYSE	CDE	Tue, Nov 26, 2019	6.51	6.61	6.48	6.60
6926	NYSE	CDE	Mon, Nov 25, 2019	6.42	6.60	6.39	6.48
6925	NYSE	CDE	Fri, Nov 22, 2019	6.60	6.61	6.38	6.48
6924	NYSE	CDE	Thu, Nov 21, 2019	6.81	6.85	6.52	6.55
6923	NYSE	CDE	Wed, Nov 20, 2019	6.74	6.93	6.71	6.82
6922	NYSE	CDE	Tue, Nov 19, 2019	6.63	6.92	6.63	6.73
6921	NYSE	CDE	Mon, Nov 18, 2019	6.28	6.68	6.26	6.61
6920	NYSE	CDE	Fri, Nov 15, 2019	6.33	6.41	6.27	6.29
6919	NYSE	CDE	Thu, Nov 14, 2019	6.39	6.51	6.34	6.37
6918	NYSE	CDE	Wed, Nov 13, 2019	6.55	6.58	6.33	6.37
6917	NYSE	CDE	Tue, Nov 12, 2019	6.15	6.49	6.13	6.47
6916	NYSE	CDE	Mon, Nov 11, 2019	5.94	6.30	5.91	6.19
6915	NYSE	CDE	Fri, Nov 8, 2019	5.75	6.14	5.70	5.94
6914	NYSE	CDE	Thu, Nov 7, 2019	5.85	5.97	5.73	5.88
6913	NYSE	CDE	Wed, Nov 6, 2019	5.74	6.13	5.68	5.97
6912	NYSE	CDE	Tue, Nov 5, 2019	5.37	5.83	5.21	5.81
6911	NYSE	CDE	Mon, Nov 4, 2019	5.67	5.69	5.54	5.60
6910	NYSE	CDE	Fri, Nov 1, 2019	5.49	5.66	5.32	5.64
6909	NYSE	CDE	Thu, Oct 31, 2019	5.31	5.56	5.31	5.52
6908	NYSE	CDE	Wed, Oct 30, 2019	5.21	5.33	5.07	5.24
6907	NYSE	CDE	Tue, Oct 29, 2019	5.04	5.23	5.00	5.21
6906	NYSE	CDE	Mon, Oct 28, 2019	5.16	5.28	5.09	5.13
6905	NYSE	CDE	Fri, Oct 25, 2019	5.40	5.48	5.16	5.28
6904	NYSE	CDE	Thu, Oct 24, 2019	4.87	5.19	4.85	5.19
6903	NYSE	CDE	Wed, Oct 23, 2019	4.94	4.99	4.82	4.85
6902	NYSE	CDE	Tue, Oct 22, 2019	4.85	4.93	4.74	4.89
6901	NYSE	CDE	Mon, Oct 21, 2019	4.90	4.98	4.80	4.86
6900	NYSE	CDE	Fri, Oct 18, 2019	4.79	4.93	4.78	4.87
6899	NYSE	CDE	Thu, Oct 17, 2019	4.51	4.89	4.51	4.81
6898	NYSE	CDE	Wed, Oct 16, 2019	4.38	4.59	4.35	4.57
6897	NYSE	CDE	Tue, Oct 15, 2019	4.61	4.67	4.28	4.33
6896	NYSE	CDE	Mon, Oct 14, 2019	4.80	4.81	4.63	4.67
6895	NYSE	CDE	Fri, Oct 11, 2019	5.14	5.14	4.77	4.78
6894	NYSE	CDE	Thu, Oct 10, 2019	5.26	5.30	5.05	5.25
6893	NYSE	CDE	Wed, Oct 9, 2019	5.32	5.40	5.17	5.25
6892	NYSE	CDE	Tue, Oct 8, 2019	5.22	5.36	5.15	5.36
6891	NYSE	CDE	Mon, Oct 7, 2019	5.04	5.22	5.03	5.08
6890	NYSE	CDE	Fri, Oct 4, 2019	4.88	5.12	4.85	5.12
6889	NYSE	CDE	Thu, Oct 3, 2019	4.93	5.16	4.91	4.95
6888	NYSE	CDE	Wed, Oct 2, 2019	4.89	5.08	4.89	5.00
6887	NYSE	CDE	Tue, Oct 1, 2019	4.75	5.00	4.73	4.79
6886	NYSE	CDE	Mon, Sep 30, 2019	5.04	5.15	4.74	4.81
6885	NYSE	CDE	Fri, Sep 27, 2019	5.14	5.33	5.05	5.21
6884	NYSE	CDE	Thu, Sep 26, 2019	5.47	5.48	5.25	5.28
6883	NYSE	CDE	Wed, Sep 25, 2019	5.92	5.98	5.37	5.44
6882	NYSE	CDE	Tue, Sep 24, 2019	5.69	5.99	5.65	5.98
6881	NYSE	CDE	Mon, Sep 23, 2019	5.46	5.81	5.40	5.81
6880	NYSE	CDE	Fri, Sep 20, 2019	5.03	5.28	4.99	5.27
6879	NYSE	CDE	Thu, Sep 19, 2019	4.93	5.04	4.90	5.01
6878	NYSE	CDE	Wed, Sep 18, 2019	4.96	4.99	4.72	4.90
6877	NYSE	CDE	Tue, Sep 17, 2019	4.75	5.03	4.75	4.96
6876	NYSE	CDE	Mon, Sep 16, 2019	4.68	4.81	4.54	4.71
6875	NYSE	CDE	Fri, Sep 13, 2019	4.84	4.88	4.51	4.52
6874	NYSE	CDE	Thu, Sep 12, 2019	5.16	5.23	4.76	4.77
6873	NYSE	CDE	Wed, Sep 11, 2019	4.83	5.05	4.82	5.00
6872	NYSE	CDE	Tue, Sep 10, 2019	4.73	4.94	4.63	4.83
6871	NYSE	CDE	Mon, Sep 9, 2019	4.96	5.00	4.72	4.76
6870	NYSE	CDE	Fri, Sep 6, 2019	5.24	5.30	4.88	4.91
6869	NYSE	CDE	Thu, Sep 5, 2019	5.54	5.54	5.11	5.22
6868	NYSE	CDE	Wed, Sep 4, 2019	5.57	5.72	5.56	5.62
6867	NYSE	CDE	Tue, Sep 3, 2019	5.60	5.77	5.55	5.58
6866	NYSE	CDE	Fri, Aug 30, 2019	5.40	5.55	5.34	5.47
6865	NYSE	CDE	Thu, Aug 29, 2019	5.71	5.80	5.31	5.40
6864	NYSE	CDE	Wed, Aug 28, 2019	5.62	5.82	5.51	5.71
6863	NYSE	CDE	Tue, Aug 27, 2019	5.15	5.62	5.13	5.58
6862	NYSE	CDE	Mon, Aug 26, 2019	5.20	5.28	5.03	5.08
6861	NYSE	CDE	Fri, Aug 23, 2019	5.02	5.32	4.99	5.14
6860	NYSE	CDE	Thu, Aug 22, 2019	4.90	5.03	4.86	4.97
6859	NYSE	CDE	Wed, Aug 21, 2019	4.90	5.01	4.87	4.92
6858	NYSE	CDE	Tue, Aug 20, 2019	5.01	5.01	4.87	4.94
6857	NYSE	CDE	Mon, Aug 19, 2019	4.74	5.04	4.70	4.92
6856	NYSE	CDE	Fri, Aug 16, 2019	4.99	5.07	4.88	4.95
6855	NYSE	CDE	Thu, Aug 15, 2019	5.10	5.20	4.99	5.10
6854	NYSE	CDE	Wed, Aug 14, 2019	5.40	5.42	5.14	5.15
6853	NYSE	CDE	Tue, Aug 13, 2019	5.65	5.67	5.04	5.29
6852	NYSE	CDE	Mon, Aug 12, 2019	5.62	5.65	5.42	5.48
6851	NYSE	CDE	Fri, Aug 9, 2019	5.59	5.80	5.56	5.61
6850	NYSE	CDE	Thu, Aug 8, 2019	5.11	5.67	4.96	5.59
6849	NYSE	CDE	Wed, Aug 7, 2019	5.33	5.47	5.06	5.18
6848	NYSE	CDE	Tue, Aug 6, 2019	5.10	5.23	5.01	5.13
6847	NYSE	CDE	Mon, Aug 5, 2019	4.93	5.23	4.87	5.12
6846	NYSE	CDE	Fri, Aug 2, 2019	4.79	4.85	4.68	4.78
6845	NYSE	CDE	Thu, Aug 1, 2019	4.50	4.91	4.45	4.84
6844	NYSE	CDE	Wed, Jul 31, 2019	4.82	4.91	4.54	4.60
6843	NYSE	CDE	Tue, Jul 30, 2019	4.73	4.91	4.70	4.85
6842	NYSE	CDE	Mon, Jul 29, 2019	4.68	4.72	4.52	4.70
6841	NYSE	CDE	Fri, Jul 26, 2019	4.62	4.70	4.44	4.66
6840	NYSE	CDE	Thu, Jul 25, 2019	4.79	4.84	4.53	4.61
6839	NYSE	CDE	Wed, Jul 24, 2019	4.75	4.84	4.67	4.81
6838	NYSE	CDE	Tue, Jul 23, 2019	4.68	4.90	4.52	4.69
6837	NYSE	CDE	Mon, Jul 22, 2019	4.70	4.80	4.63	4.67
6836	NYSE	CDE	Fri, Jul 19, 2019	4.99	5.10	4.60	4.63
6835	NYSE	CDE	Thu, Jul 18, 2019	4.86	5.13	4.72	5.05
6834	NYSE	CDE	Wed, Jul 17, 2019	4.66	4.82	4.57	4.80
6833	NYSE	CDE	Tue, Jul 16, 2019	4.51	4.67	4.45	4.56
6832	NYSE	CDE	Mon, Jul 15, 2019	4.64	4.68	4.50	4.54
6831	NYSE	CDE	Fri, Jul 12, 2019	4.45	4.66	4.45	4.63
6830	NYSE	CDE	Thu, Jul 11, 2019	4.56	4.58	4.29	4.42
6829	NYSE	CDE	Wed, Jul 10, 2019	4.39	4.64	4.36	4.64
6828	NYSE	CDE	Tue, Jul 9, 2019	4.18	4.32	4.14	4.31
6827	NYSE	CDE	Mon, Jul 8, 2019	4.30	4.33	4.16	4.21
6826	NYSE	CDE	Fri, Jul 5, 2019	4.10	4.30	4.05	4.27
6825	NYSE	CDE	Wed, Jul 3, 2019	4.32	4.33	4.17	4.25
6824	NYSE	CDE	Tue, Jul 2, 2019	4.09	4.25	4.05	4.24
6823	NYSE	CDE	Mon, Jul 1, 2019	4.21	4.26	4.00	4.04
6822	NYSE	CDE	Fri, Jun 28, 2019	4.25	4.37	4.19	4.34
6821	NYSE	CDE	Thu, Jun 27, 2019	4.14	4.25	4.04	4.23
6820	NYSE	CDE	Wed, Jun 26, 2019	4.00	4.27	3.98	4.19
6819	NYSE	CDE	Tue, Jun 25, 2019	4.39	4.41	3.98	4.14
6818	NYSE	CDE	Mon, Jun 24, 2019	4.33	4.44	4.18	4.29
6817	NYSE	CDE	Fri, Jun 21, 2019	4.10	4.21	3.98	4.19
6816	NYSE	CDE	Thu, Jun 20, 2019	3.87	4.12	3.86	4.09
6815	NYSE	CDE	Wed, Jun 19, 2019	3.50	3.72	3.48	3.68
6814	NYSE	CDE	Tue, Jun 18, 2019	3.60	3.67	3.47	3.53
6813	NYSE	CDE	Mon, Jun 17, 2019	3.37	3.55	3.36	3.52
6812	NYSE	CDE	Fri, Jun 14, 2019	3.57	3.65	3.32	3.36
6811	NYSE	CDE	Thu, Jun 13, 2019	3.21	3.50	3.21	3.49
6810	NYSE	CDE	Wed, Jun 12, 2019	3.17	3.26	3.13	3.21
6809	NYSE	CDE	Tue, Jun 11, 2019	3.12	3.18	3.04	3.13
6808	NYSE	CDE	Mon, Jun 10, 2019	3.14	3.19	3.07	3.09
6807	NYSE	CDE	Fri, Jun 7, 2019	3.34	3.40	3.24	3.25
6806	NYSE	CDE	Thu, Jun 6, 2019	3.29	3.44	3.20	3.27
6805	NYSE	CDE	Wed, Jun 5, 2019	3.27	3.46	3.13	3.23
6804	NYSE	CDE	Tue, Jun 4, 2019	3.01	3.22	3.00	3.13
6803	NYSE	CDE	Mon, Jun 3, 2019	2.91	3.12	2.86	3.00
6802	NYSE	CDE	Fri, May 31, 2019	2.92	2.97	2.81	2.84
6801	NYSE	CDE	Thu, May 30, 2019	2.85	2.90	2.81	2.83
6800	NYSE	CDE	Wed, May 29, 2019	2.80	2.88	2.80	2.85
6799	NYSE	CDE	Tue, May 28, 2019	2.83	2.89	2.78	2.82
6798	NYSE	CDE	Fri, May 24, 2019	2.88	2.93	2.83	2.87
6797	NYSE	CDE	Thu, May 23, 2019	2.99	3.02	2.85	2.87
6796	NYSE	CDE	Wed, May 22, 2019	2.99	3.04	2.88	2.91
6795	NYSE	CDE	Tue, May 21, 2019	2.92	2.97	2.83	2.95
6794	NYSE	CDE	Mon, May 20, 2019	3.04	3.07	2.95	2.96
6793	NYSE	CDE	Fri, May 17, 2019	3.05	3.09	3.00	3.08
6792	NYSE	CDE	Thu, May 16, 2019	3.17	3.18	3.03	3.08
6791	NYSE	CDE	Wed, May 15, 2019	3.19	3.21	3.11	3.17
6790	NYSE	CDE	Tue, May 14, 2019	3.22	3.25	3.10	3.18
6789	NYSE	CDE	Mon, May 13, 2019	3.15	3.25	3.07	3.22
6788	NYSE	CDE	Fri, May 10, 2019	3.31	3.35	3.12	3.13
6787	NYSE	CDE	Thu, May 9, 2019	3.37	3.41	3.29	3.32
6786	NYSE	CDE	Wed, May 8, 2019	3.51	3.54	3.31	3.38
6785	NYSE	CDE	Tue, May 7, 2019	3.36	3.53	3.33	3.49
6784	NYSE	CDE	Mon, May 6, 2019	3.35	3.42	3.33	3.38
6783	NYSE	CDE	Fri, May 3, 2019	3.34	3.47	3.24	3.39
6782	NYSE	CDE	Thu, May 2, 2019	3.33	3.37	3.18	3.24
6781	NYSE	CDE	Wed, May 1, 2019	3.55	3.59	3.37	3.42
6780	NYSE	CDE	Tue, Apr 30, 2019	3.68	3.70	3.57	3.61
6779	NYSE	CDE	Mon, Apr 29, 2019	3.70	3.71	3.56	3.65
6778	NYSE	CDE	Fri, Apr 26, 2019	3.57	3.74	3.57	3.73
6777	NYSE	CDE	Thu, Apr 25, 2019	3.64	3.74	3.53	3.57
6776	NYSE	CDE	Wed, Apr 24, 2019	3.59	3.69	3.47	3.63
6775	NYSE	CDE	Tue, Apr 23, 2019	3.49	3.65	3.48	3.57
6774	NYSE	CDE	Mon, Apr 22, 2019	3.69	3.70	3.46	3.54
6773	NYSE	CDE	Thu, Apr 18, 2019	3.75	3.85	3.65	3.68
6772	NYSE	CDE	Wed, Apr 17, 2019	3.77	3.83	3.70	3.76
6771	NYSE	CDE	Tue, Apr 16, 2019	3.89	3.89	3.75	3.77
6770	NYSE	CDE	Mon, Apr 15, 2019	3.83	3.95	3.81	3.90
6769	NYSE	CDE	Fri, Apr 12, 2019	4.05	4.14	3.91	3.94
6768	NYSE	CDE	Thu, Apr 11, 2019	4.11	4.20	4.04	4.08
6767	NYSE	CDE	Wed, Apr 10, 2019	4.12	4.28	4.12	4.17
6766	NYSE	CDE	Tue, Apr 9, 2019	4.27	4.29	4.11	4.14
6765	NYSE	CDE	Mon, Apr 8, 2019	4.17	4.28	4.15	4.23
6764	NYSE	CDE	Fri, Apr 5, 2019	4.09	4.14	3.98	4.10
6763	NYSE	CDE	Thu, Apr 4, 2019	3.87	4.11	3.76	4.08
6762	NYSE	CDE	Wed, Apr 3, 2019	3.95	4.00	3.87	3.88
6761	NYSE	CDE	Tue, Apr 2, 2019	3.95	4.01	3.91	3.92
6760	NYSE	CDE	Mon, Apr 1, 2019	4.09	4.16	3.91	3.93
6759	NYSE	CDE	Fri, Mar 29, 2019	4.32	4.34	4.06	4.08
6758	NYSE	CDE	Thu, Mar 28, 2019	4.36	4.39	4.16	4.24
6757	NYSE	CDE	Wed, Mar 27, 2019	4.58	4.64	4.44	4.45
6756	NYSE	CDE	Tue, Mar 26, 2019	4.62	4.62	4.46	4.59
6755	NYSE	CDE	Mon, Mar 25, 2019	4.60	4.68	4.57	4.64
6754	NYSE	CDE	Fri, Mar 22, 2019	4.60	4.70	4.52	4.56
6753	NYSE	CDE	Thu, Mar 21, 2019	4.70	4.76	4.53	4.65
6752	NYSE	CDE	Wed, Mar 20, 2019	4.66	4.71	4.50	4.68
6751	NYSE	CDE	Tue, Mar 19, 2019	4.70	4.74	4.65	4.65
6750	NYSE	CDE	Mon, Mar 18, 2019	4.74	4.87	4.63	4.64
6749	NYSE	CDE	Fri, Mar 15, 2019	4.67	4.78	4.61	4.73
6748	NYSE	CDE	Thu, Mar 14, 2019	4.74	4.79	4.60	4.62
6747	NYSE	CDE	Wed, Mar 13, 2019	4.85	5.02	4.83	4.89
6746	NYSE	CDE	Tue, Mar 12, 2019	4.69	4.86	4.69	4.81
6745	NYSE	CDE	Mon, Mar 11, 2019	4.68	4.72	4.53	4.63
6744	NYSE	CDE	Fri, Mar 8, 2019	4.74	4.85	4.52	4.67
6743	NYSE	CDE	Thu, Mar 7, 2019	4.61	4.62	4.48	4.56
6742	NYSE	CDE	Wed, Mar 6, 2019	4.85	4.89	4.60	4.65
6741	NYSE	CDE	Tue, Mar 5, 2019	4.85	4.89	4.71	4.87
6740	NYSE	CDE	Mon, Mar 4, 2019	4.74	4.82	4.61	4.80
6739	NYSE	CDE	Fri, Mar 1, 2019	4.79	4.93	4.72	4.74
6738	NYSE	CDE	Thu, Feb 28, 2019	4.89	4.92	4.76	4.78
6737	NYSE	CDE	Wed, Feb 27, 2019	5.10	5.16	4.85	4.88
6736	NYSE	CDE	Tue, Feb 26, 2019	5.17	5.21	4.97	5.12
6735	NYSE	CDE	Mon, Feb 25, 2019	5.25	5.37	5.16	5.16
6734	NYSE	CDE	Fri, Feb 22, 2019	5.49	5.68	5.19	5.23
6733	NYSE	CDE	Thu, Feb 21, 2019	5.60	5.64	5.30	5.60
6732	NYSE	CDE	Wed, Feb 20, 2019	5.59	5.74	5.44	5.55
6731	NYSE	CDE	Tue, Feb 19, 2019	5.26	5.55	5.22	5.51
6730	NYSE	CDE	Fri, Feb 15, 2019	5.13	5.20	5.03	5.17
6729	NYSE	CDE	Thu, Feb 14, 2019	4.95	5.07	4.92	5.07
6728	NYSE	CDE	Wed, Feb 13, 2019	5.03	5.13	4.95	4.96
6727	NYSE	CDE	Tue, Feb 12, 2019	5.07	5.11	4.97	5.04
6726	NYSE	CDE	Mon, Feb 11, 2019	4.95	5.09	4.86	5.04
6725	NYSE	CDE	Fri, Feb 8, 2019	4.93	5.09	4.88	5.04
6724	NYSE	CDE	Thu, Feb 7, 2019	5.01	5.10	4.85	4.91
6723	NYSE	CDE	Wed, Feb 6, 2019	5.10	5.20	5.00	5.03
6722	NYSE	CDE	Tue, Feb 5, 2019	5.10	5.18	5.00	5.16
6721	NYSE	CDE	Mon, Feb 4, 2019	4.97	5.16	4.96	5.08
6720	NYSE	CDE	Fri, Feb 1, 2019	5.11	5.19	4.93	5.06
6719	NYSE	CDE	Thu, Jan 31, 2019	5.09	5.25	5.03	5.15
6718	NYSE	CDE	Wed, Jan 30, 2019	4.89	5.14	4.83	5.03
6717	NYSE	CDE	Tue, Jan 29, 2019	4.86	4.94	4.80	4.88
6716	NYSE	CDE	Mon, Jan 28, 2019	4.72	4.82	4.65	4.75
6715	NYSE	CDE	Fri, Jan 25, 2019	4.53	4.72	4.52	4.67
6714	NYSE	CDE	Thu, Jan 24, 2019	4.26	4.45	4.25	4.40
6713	NYSE	CDE	Wed, Jan 23, 2019	4.33	4.37	4.26	4.29
6712	NYSE	CDE	Tue, Jan 22, 2019	4.44	4.44	4.23	4.38
6711	NYSE	CDE	Fri, Jan 18, 2019	4.43	4.56	4.41	4.44
6710	NYSE	CDE	Thu, Jan 17, 2019	4.55	4.57	4.22	4.48
6709	NYSE	CDE	Wed, Jan 16, 2019	4.54	4.61	4.48	4.59
6708	NYSE	CDE	Tue, Jan 15, 2019	4.83	4.87	4.43	4.52
6707	NYSE	CDE	Mon, Jan 14, 2019	4.96	4.99	4.79	4.93
6706	NYSE	CDE	Fri, Jan 11, 2019	4.93	5.04	4.89	4.92
6705	NYSE	CDE	Thu, Jan 10, 2019	5.11	5.15	4.91	4.94
6704	NYSE	CDE	Wed, Jan 9, 2019	4.97	5.18	4.96	5.16
6703	NYSE	CDE	Tue, Jan 8, 2019	4.75	4.98	4.64	4.95
6702	NYSE	CDE	Mon, Jan 7, 2019	4.90	4.92	4.72	4.75
6701	NYSE	CDE	Fri, Jan 4, 2019	4.75	4.98	4.65	4.84
6700	NYSE	CDE	Thu, Jan 3, 2019	4.86	4.95	4.71	4.85
6699	NYSE	CDE	Wed, Jan 2, 2019	4.48	4.88	4.41	4.81
6698	NYSE	CDE	Mon, Dec 31, 2018	4.44	4.51	4.29	4.47
6697	NYSE	CDE	Fri, Dec 28, 2018	4.62	4.70	4.40	4.42
6696	NYSE	CDE	Thu, Dec 27, 2018	4.75	4.90	4.57	4.69
6695	NYSE	CDE	Wed, Dec 26, 2018	4.77	4.90	4.60	4.70
6694	NYSE	CDE	Mon, Dec 24, 2018	4.67	4.92	4.67	4.71
6693	NYSE	CDE	Fri, Dec 21, 2018	4.61	4.66	4.42	4.57
6692	NYSE	CDE	Thu, Dec 20, 2018	4.57	4.69	4.44	4.62
6691	NYSE	CDE	Wed, Dec 19, 2018	4.60	4.74	4.23	4.25
6690	NYSE	CDE	Tue, Dec 18, 2018	4.38	4.61	4.28	4.56
6689	NYSE	CDE	Mon, Dec 17, 2018	3.89	4.45	3.87	4.37
6688	NYSE	CDE	Fri, Dec 14, 2018	4.01	4.01	3.80	3.82
6687	NYSE	CDE	Thu, Dec 13, 2018	4.05	4.19	3.99	4.06
6686	NYSE	CDE	Wed, Dec 12, 2018	4.04	4.23	4.02	4.14
6685	NYSE	CDE	Tue, Dec 11, 2018	4.22	4.24	3.95	3.98
6684	NYSE	CDE	Mon, Dec 10, 2018	4.10	4.23	4.07	4.13
6683	NYSE	CDE	Fri, Dec 7, 2018	4.05	4.22	4.01	4.12
6682	NYSE	CDE	Thu, Dec 6, 2018	3.93	4.03	3.85	3.97
6681	NYSE	CDE	Tue, Dec 4, 2018	4.07	4.24	3.94	3.95
6680	NYSE	CDE	Mon, Dec 3, 2018	4.08	4.14	3.98	4.01
6679	NYSE	CDE	Fri, Nov 30, 2018	3.93	4.00	3.84	3.95
6678	NYSE	CDE	Thu, Nov 29, 2018	4.16	4.16	3.95	3.95
6677	NYSE	CDE	Wed, Nov 28, 2018	3.93	4.20	3.88	4.16
6676	NYSE	CDE	Tue, Nov 27, 2018	4.02	4.03	3.81	3.93
6675	NYSE	CDE	Mon, Nov 26, 2018	4.19	4.25	3.94	4.00
6674	NYSE	CDE	Fri, Nov 23, 2018	4.26	4.33	4.10	4.15
6673	NYSE	CDE	Wed, Nov 21, 2018	4.19	4.42	4.17	4.35
6672	NYSE	CDE	Tue, Nov 20, 2018	4.36	4.36	4.08	4.15
6671	NYSE	CDE	Mon, Nov 19, 2018	4.42	4.50	4.38	4.40
6670	NYSE	CDE	Fri, Nov 16, 2018	4.43	4.51	4.37	4.46
6669	NYSE	CDE	Thu, Nov 15, 2018	4.24	4.42	4.20	4.39
6668	NYSE	CDE	Wed, Nov 14, 2018	4.14	4.32	4.09	4.24
6667	NYSE	CDE	Tue, Nov 13, 2018	4.35	4.44	4.10	4.12
6666	NYSE	CDE	Mon, Nov 12, 2018	4.64	4.66	4.31	4.33
6665	NYSE	CDE	Fri, Nov 9, 2018	4.88	4.90	4.62	4.66
6664	NYSE	CDE	Thu, Nov 8, 2018	4.88	5.07	4.82	4.99
6663	NYSE	CDE	Wed, Nov 7, 2018	5.04	5.07	4.84	4.87
6662	NYSE	CDE	Tue, Nov 6, 2018	5.26	5.30	4.96	4.98
6661	NYSE	CDE	Mon, Nov 5, 2018	5.16	5.27	5.02	5.24
6660	NYSE	CDE	Fri, Nov 2, 2018	4.93	5.18	4.82	5.16
6659	NYSE	CDE	Thu, Nov 1, 2018	4.77	5.05	4.46	4.94
6658	NYSE	CDE	Wed, Oct 31, 2018	4.84	4.88	4.73	4.78
6657	NYSE	CDE	Tue, Oct 30, 2018	4.75	4.99	4.72	4.86
6656	NYSE	CDE	Mon, Oct 29, 2018	4.94	4.95	4.66	4.79
6655	NYSE	CDE	Fri, Oct 26, 2018	5.06	5.15	4.93	4.93
6654	NYSE	CDE	Thu, Oct 25, 2018	5.09	5.14	4.92	5.04
6653	NYSE	CDE	Wed, Oct 24, 2018	5.35	5.42	5.05	5.08
6652	NYSE	CDE	Tue, Oct 23, 2018	5.59	5.69	5.32	5.37
6651	NYSE	CDE	Mon, Oct 22, 2018	5.53	5.53	5.36	5.46
6650	NYSE	CDE	Fri, Oct 19, 2018	5.58	5.68	5.48	5.54
6649	NYSE	CDE	Thu, Oct 18, 2018	5.78	5.78	5.54	5.56
6648	NYSE	CDE	Wed, Oct 17, 2018	5.75	5.91	5.61	5.83
6647	NYSE	CDE	Tue, Oct 16, 2018	5.67	5.92	5.52	5.77
6646	NYSE	CDE	Mon, Oct 15, 2018	5.54	5.70	5.53	5.57
6645	NYSE	CDE	Fri, Oct 12, 2018	5.49	5.51	5.28	5.43
6644	NYSE	CDE	Thu, Oct 11, 2018	5.29	5.55	5.17	5.50
6643	NYSE	CDE	Wed, Oct 10, 2018	5.30	5.31	5.05	5.19
6642	NYSE	CDE	Tue, Oct 9, 2018	5.52	5.60	5.34	5.34
6641	NYSE	CDE	Mon, Oct 8, 2018	5.26	5.59	5.26	5.58
6640	NYSE	CDE	Fri, Oct 5, 2018	5.55	5.66	5.41	5.47
6639	NYSE	CDE	Thu, Oct 4, 2018	5.48	5.75	5.46	5.52
6638	NYSE	CDE	Wed, Oct 3, 2018	5.50	5.55	5.36	5.46
6637	NYSE	CDE	Tue, Oct 2, 2018	5.34	5.65	5.32	5.46
6636	NYSE	CDE	Mon, Oct 1, 2018	5.32	5.33	5.25	5.27
6635	NYSE	CDE	Fri, Sep 28, 2018	5.26	5.39	5.25	5.33
6634	NYSE	CDE	Thu, Sep 27, 2018	5.55	5.55	5.04	5.22
6633	NYSE	CDE	Wed, Sep 26, 2018	5.70	5.71	5.58	5.60
6632	NYSE	CDE	Tue, Sep 25, 2018	5.62	5.88	5.62	5.71
6631	NYSE	CDE	Mon, Sep 24, 2018	5.66	5.77	5.56	5.59
6630	NYSE	CDE	Fri, Sep 21, 2018	5.61	5.70	5.56	5.61
6629	NYSE	CDE	Thu, Sep 20, 2018	5.79	5.80	5.60	5.75
6628	NYSE	CDE	Wed, Sep 19, 2018	5.71	5.77	5.62	5.72
6627	NYSE	CDE	Tue, Sep 18, 2018	5.66	5.73	5.57	5.66
6626	NYSE	CDE	Mon, Sep 17, 2018	5.50	5.68	5.41	5.64
6625	NYSE	CDE	Fri, Sep 14, 2018	5.57	5.66	5.46	5.47
6624	NYSE	CDE	Thu, Sep 13, 2018	5.77	5.78	5.54	5.55
6623	NYSE	CDE	Wed, Sep 12, 2018	5.39	5.76	5.36	5.66
6622	NYSE	CDE	Tue, Sep 11, 2018	5.44	5.44	5.26	5.39
6621	NYSE	CDE	Mon, Sep 10, 2018	5.55	5.63	5.52	5.52
6620	NYSE	CDE	Fri, Sep 7, 2018	5.60	5.63	5.45	5.54
6619	NYSE	CDE	Thu, Sep 6, 2018	5.65	5.73	5.47	5.63
6618	NYSE	CDE	Wed, Sep 5, 2018	5.49	5.62	5.35	5.59
6617	NYSE	CDE	Tue, Sep 4, 2018	5.55	5.56	5.18	5.46
6616	NYSE	CDE	Fri, Aug 31, 2018	5.63	5.79	5.60	5.68
6615	NYSE	CDE	Thu, Aug 30, 2018	5.72	5.72	5.59	5.64
6614	NYSE	CDE	Wed, Aug 29, 2018	5.62	5.76	5.54	5.74
6613	NYSE	CDE	Tue, Aug 28, 2018	5.82	5.86	5.56	5.60
6612	NYSE	CDE	Mon, Aug 27, 2018	5.63	5.81	5.59	5.73
6611	NYSE	CDE	Fri, Aug 24, 2018	5.46	5.78	5.43	5.64
6610	NYSE	CDE	Thu, Aug 23, 2018	5.55	5.57	5.29	5.38
6609	NYSE	CDE	Wed, Aug 22, 2018	5.64	5.64	5.55	5.59
6608	NYSE	CDE	Tue, Aug 21, 2018	5.54	5.61	5.47	5.60
6607	NYSE	CDE	Mon, Aug 20, 2018	5.66	5.67	5.50	5.52
6606	NYSE	CDE	Fri, Aug 17, 2018	5.53	5.74	5.45	5.62
6605	NYSE	CDE	Thu, Aug 16, 2018	5.62	5.85	5.47	5.48
6604	NYSE	CDE	Wed, Aug 15, 2018	5.87	5.93	5.51	5.55
6603	NYSE	CDE	Tue, Aug 14, 2018	6.04	6.15	5.93	5.95
6602	NYSE	CDE	Mon, Aug 13, 2018	6.34	6.34	5.97	6.04
6601	NYSE	CDE	Fri, Aug 10, 2018	6.41	6.48	6.32	6.36
6600	NYSE	CDE	Thu, Aug 9, 2018	6.34	6.55	6.32	6.47
6599	NYSE	CDE	Wed, Aug 8, 2018	6.36	6.37	6.24	6.32
6598	NYSE	CDE	Tue, Aug 7, 2018	6.61	6.62	6.28	6.35
6597	NYSE	CDE	Mon, Aug 6, 2018	6.45	6.62	6.42	6.43
6596	NYSE	CDE	Fri, Aug 3, 2018	6.55	6.74	6.48	6.50
6595	NYSE	CDE	Thu, Aug 2, 2018	6.75	6.75	6.44	6.51
6594	NYSE	CDE	Wed, Aug 1, 2018	6.99	7.00	6.80	6.81
6593	NYSE	CDE	Tue, Jul 31, 2018	6.74	7.04	6.62	7.00
6592	NYSE	CDE	Mon, Jul 30, 2018	7.19	7.21	6.70	6.76
6591	NYSE	CDE	Fri, Jul 27, 2018	7.33	7.42	7.17	7.21
6590	NYSE	CDE	Thu, Jul 26, 2018	7.99	7.99	7.19	7.32
6589	NYSE	CDE	Wed, Jul 25, 2018	8.12	8.14	7.95	8.03
6588	NYSE	CDE	Tue, Jul 24, 2018	8.03	8.20	7.98	8.08
6587	NYSE	CDE	Mon, Jul 23, 2018	7.93	8.00	7.90	7.96
6586	NYSE	CDE	Fri, Jul 20, 2018	8.05	8.11	7.92	7.97
6585	NYSE	CDE	Thu, Jul 19, 2018	7.89	8.12	7.87	7.97
6584	NYSE	CDE	Wed, Jul 18, 2018	7.91	8.06	7.91	8.03
6583	NYSE	CDE	Tue, Jul 17, 2018	8.04	8.12	7.94	7.97
6582	NYSE	CDE	Mon, Jul 16, 2018	8.23	8.26	8.10	8.13
6581	NYSE	CDE	Fri, Jul 13, 2018	8.21	8.36	8.19	8.23
6580	NYSE	CDE	Thu, Jul 12, 2018	8.13	8.33	8.02	8.27
6579	NYSE	CDE	Wed, Jul 11, 2018	8.38	8.55	8.01	8.06
6578	NYSE	CDE	Tue, Jul 10, 2018	8.27	8.48	8.27	8.45
6577	NYSE	CDE	Mon, Jul 9, 2018	8.26	8.28	8.20	8.21
6576	NYSE	CDE	Fri, Jul 6, 2018	8.11	8.23	8.08	8.21
6575	NYSE	CDE	Thu, Jul 5, 2018	7.97	8.08	7.92	8.08
6574	NYSE	CDE	Tue, Jul 3, 2018	7.58	7.97	7.58	7.90
6573	NYSE	CDE	Mon, Jul 2, 2018	7.50	7.61	7.44	7.50
6572	NYSE	CDE	Fri, Jun 29, 2018	7.50	7.61	7.40	7.60
6571	NYSE	CDE	Thu, Jun 28, 2018	7.51	7.54	7.26	7.47
6570	NYSE	CDE	Wed, Jun 27, 2018	7.60	7.67	7.52	7.53
6569	NYSE	CDE	Tue, Jun 26, 2018	7.63	7.65	7.49	7.63
6568	NYSE	CDE	Mon, Jun 25, 2018	7.77	7.92	7.60	7.67
6567	NYSE	CDE	Fri, Jun 22, 2018	7.84	7.93	7.80	7.84
6566	NYSE	CDE	Thu, Jun 21, 2018	7.86	7.89	7.75	7.77
6565	NYSE	CDE	Wed, Jun 20, 2018	7.92	7.95	7.85	7.88
6564	NYSE	CDE	Tue, Jun 19, 2018	7.80	7.91	7.76	7.87
6563	NYSE	CDE	Mon, Jun 18, 2018	7.88	7.99	7.85	7.94
6562	NYSE	CDE	Fri, Jun 15, 2018	8.11	8.11	7.86	7.95
6561	NYSE	CDE	Thu, Jun 14, 2018	8.17	8.25	8.10	8.22
6560	NYSE	CDE	Wed, Jun 13, 2018	7.97	8.10	7.89	8.03
6559	NYSE	CDE	Tue, Jun 12, 2018	7.81	8.02	7.81	7.95
6558	NYSE	CDE	Mon, Jun 11, 2018	7.77	7.98	7.77	7.87
6557	NYSE	CDE	Fri, Jun 8, 2018	7.79	7.87	7.74	7.77
6556	NYSE	CDE	Thu, Jun 7, 2018	7.83	7.91	7.78	7.79
6555	NYSE	CDE	Wed, Jun 6, 2018	7.88	7.95	7.78	7.82
6554	NYSE	CDE	Tue, Jun 5, 2018	7.64	7.79	7.60	7.74
6553	NYSE	CDE	Mon, Jun 4, 2018	7.93	7.96	7.64	7.64
6552	NYSE	CDE	Fri, Jun 1, 2018	8.04	8.04	7.90	7.91
6551	NYSE	CDE	Thu, May 31, 2018	8.14	8.17	8.05	8.06
6550	NYSE	CDE	Wed, May 30, 2018	8.19	8.32	8.12	8.12
6549	NYSE	CDE	Tue, May 29, 2018	8.07	8.24	8.07	8.14
6548	NYSE	CDE	Fri, May 25, 2018	8.32	8.40	8.15	8.21
6547	NYSE	CDE	Thu, May 24, 2018	8.31	8.41	8.31	8.39
6546	NYSE	CDE	Wed, May 23, 2018	8.29	8.40	8.28	8.30
6545	NYSE	CDE	Tue, May 22, 2018	8.42	8.50	8.32	8.33
6544	NYSE	CDE	Mon, May 21, 2018	8.38	8.39	8.23	8.36
6543	NYSE	CDE	Fri, May 18, 2018	8.26	8.41	8.26	8.38
6542	NYSE	CDE	Thu, May 17, 2018	8.05	8.27	8.04	8.26
6541	NYSE	CDE	Wed, May 16, 2018	7.97	8.08	7.96	8.05
6540	NYSE	CDE	Tue, May 15, 2018	7.96	8.01	7.84	7.99
6539	NYSE	CDE	Mon, May 14, 2018	8.45	8.48	8.12	8.17
6538	NYSE	CDE	Fri, May 11, 2018	8.38	8.58	8.36	8.44
6537	NYSE	CDE	Thu, May 10, 2018	8.01	8.39	7.93	8.35
6536	NYSE	CDE	Wed, May 9, 2018	8.17	8.26	7.86	7.91
6535	NYSE	CDE	Tue, May 8, 2018	8.14	8.24	8.06	8.19
6534	NYSE	CDE	Mon, May 7, 2018	8.01	8.15	8.01	8.14
6533	NYSE	CDE	Fri, May 4, 2018	7.90	8.08	7.89	8.03
6532	NYSE	CDE	Thu, May 3, 2018	8.16	8.17	7.90	7.95
6531	NYSE	CDE	Wed, May 2, 2018	7.80	8.11	7.79	7.97
6530	NYSE	CDE	Tue, May 1, 2018	7.57	7.80	7.49	7.78
6529	NYSE	CDE	Mon, Apr 30, 2018	7.75	7.82	7.56	7.57
6528	NYSE	CDE	Fri, Apr 27, 2018	8.01	8.03	7.79	7.88
6527	NYSE	CDE	Thu, Apr 26, 2018	8.45	8.81	8.12	8.13
6526	NYSE	CDE	Wed, Apr 25, 2018	8.23	8.53	8.21	8.41
6525	NYSE	CDE	Tue, Apr 24, 2018	8.33	8.39	8.26	8.37
6524	NYSE	CDE	Mon, Apr 23, 2018	8.57	8.60	8.23	8.26
6523	NYSE	CDE	Fri, Apr 20, 2018	8.76	8.80	8.57	8.75
6522	NYSE	CDE	Thu, Apr 19, 2018	8.68	8.89	8.66	8.81
6521	NYSE	CDE	Wed, Apr 18, 2018	8.66	8.83	8.58	8.59
6520	NYSE	CDE	Tue, Apr 17, 2018	8.41	8.53	8.35	8.51
6519	NYSE	CDE	Mon, Apr 16, 2018	8.68	8.75	8.39	8.40
6518	NYSE	CDE	Fri, Apr 13, 2018	8.41	8.71	8.41	8.64
6517	NYSE	CDE	Thu, Apr 12, 2018	8.28	8.47	8.11	8.41
6516	NYSE	CDE	Wed, Apr 11, 2018	8.09	8.51	8.05	8.33
6515	NYSE	CDE	Tue, Apr 10, 2018	7.87	8.10	7.79	7.99
6514	NYSE	CDE	Mon, Apr 9, 2018	8.06	8.07	7.68	7.80
6513	NYSE	CDE	Fri, Apr 6, 2018	8.28	8.33	8.03	8.07
6512	NYSE	CDE	Thu, Apr 5, 2018	8.01	8.30	8.00	8.29
6511	NYSE	CDE	Wed, Apr 4, 2018	8.06	8.16	7.98	8.08
6510	NYSE	CDE	Tue, Apr 3, 2018	7.93	7.98	7.72	7.90
6509	NYSE	CDE	Mon, Apr 2, 2018	8.10	8.16	7.96	7.97
6508	NYSE	CDE	Thu, Mar 29, 2018	7.79	8.04	7.78	8.00
6507	NYSE	CDE	Wed, Mar 28, 2018	7.75	7.85	7.67	7.71
6506	NYSE	CDE	Tue, Mar 27, 2018	7.88	7.89	7.69	7.81
6505	NYSE	CDE	Mon, Mar 26, 2018	8.20	8.24	7.92	7.94
6504	NYSE	CDE	Fri, Mar 23, 2018	8.00	8.23	7.82	8.08
6503	NYSE	CDE	Thu, Mar 22, 2018	7.71	7.99	7.66	7.85
6502	NYSE	CDE	Wed, Mar 21, 2018	7.46	7.84	7.45	7.78
6501	NYSE	CDE	Tue, Mar 20, 2018	7.81	7.84	7.32	7.39
6500	NYSE	CDE	Mon, Mar 19, 2018	8.07	8.09	7.67	7.82
6499	NYSE	CDE	Fri, Mar 16, 2018	8.26	8.32	7.98	8.15
6498	NYSE	CDE	Thu, Mar 15, 2018	8.29	8.37	8.15	8.27
6497	NYSE	CDE	Wed, Mar 14, 2018	8.45	8.48	8.31	8.35
6496	NYSE	CDE	Tue, Mar 13, 2018	8.27	8.45	8.18	8.42
6495	NYSE	CDE	Mon, Mar 12, 2018	8.16	8.24	7.98	8.23
6494	NYSE	CDE	Fri, Mar 9, 2018	7.98	8.29	7.98	8.18
6493	NYSE	CDE	Thu, Mar 8, 2018	7.74	8.04	7.62	8.03
6492	NYSE	CDE	Wed, Mar 7, 2018	7.80	7.96	7.70	7.76
6491	NYSE	CDE	Tue, Mar 6, 2018	7.96	8.17	7.85	7.86
6490	NYSE	CDE	Mon, Mar 5, 2018	7.83	7.87	7.71	7.84
6489	NYSE	CDE	Fri, Mar 2, 2018	7.64	8.05	7.62	7.85
6488	NYSE	CDE	Thu, Mar 1, 2018	7.60	7.69	7.27	7.61
6487	NYSE	CDE	Wed, Feb 28, 2018	8.00	8.09	7.65	7.65
6486	NYSE	CDE	Tue, Feb 27, 2018	8.08	8.25	7.99	8.04
6485	NYSE	CDE	Mon, Feb 26, 2018	8.03	8.13	7.83	8.11
6484	NYSE	CDE	Fri, Feb 23, 2018	7.80	7.94	7.80	7.90
6483	NYSE	CDE	Thu, Feb 22, 2018	7.89	8.01	7.79	7.81
6482	NYSE	CDE	Wed, Feb 21, 2018	7.87	8.10	7.81	7.82
6481	NYSE	CDE	Tue, Feb 20, 2018	8.05	8.21	7.78	7.81
6480	NYSE	CDE	Fri, Feb 16, 2018	8.36	8.44	8.05	8.13
6479	NYSE	CDE	Thu, Feb 15, 2018	8.60	8.70	8.43	8.50
6478	NYSE	CDE	Wed, Feb 14, 2018	7.80	8.60	7.80	8.55
6477	NYSE	CDE	Tue, Feb 13, 2018	7.68	7.87	7.63	7.84
6476	NYSE	CDE	Mon, Feb 12, 2018	7.24	7.81	7.15	7.68
6475	NYSE	CDE	Fri, Feb 9, 2018	7.67	7.70	6.98	7.19
6474	NYSE	CDE	Thu, Feb 8, 2018	7.90	7.97	7.52	7.63
6473	NYSE	CDE	Wed, Feb 7, 2018	8.15	8.21	7.83	7.87
6472	NYSE	CDE	Tue, Feb 6, 2018	7.93	8.33	7.90	8.20
6471	NYSE	CDE	Mon, Feb 5, 2018	7.85	8.17	7.78	8.03
6470	NYSE	CDE	Fri, Feb 2, 2018	7.75	8.05	7.71	7.85
6469	NYSE	CDE	Thu, Feb 1, 2018	7.96	8.17	7.78	7.90
6468	NYSE	CDE	Wed, Jan 31, 2018	7.89	8.11	7.80	8.04
6467	NYSE	CDE	Tue, Jan 30, 2018	8.13	8.20	7.75	7.80
6466	NYSE	CDE	Mon, Jan 29, 2018	8.39	8.39	8.04	8.06
6465	NYSE	CDE	Fri, Jan 26, 2018	8.37	8.60	8.31	8.46
6464	NYSE	CDE	Thu, Jan 25, 2018	8.72	8.74	8.27	8.33
6463	NYSE	CDE	Wed, Jan 24, 2018	8.65	8.94	8.51	8.59
6462	NYSE	CDE	Tue, Jan 23, 2018	8.44	8.46	8.01	8.40
6461	NYSE	CDE	Mon, Jan 22, 2018	8.36	8.51	8.27	8.48
6460	NYSE	CDE	Fri, Jan 19, 2018	8.42	8.47	8.27	8.33
6459	NYSE	CDE	Thu, Jan 18, 2018	8.64	8.73	8.30	8.33
6458	NYSE	CDE	Wed, Jan 17, 2018	8.57	8.77	8.48	8.61
6457	NYSE	CDE	Tue, Jan 16, 2018	8.57	8.68	8.48	8.60
6456	NYSE	CDE	Fri, Jan 12, 2018	8.43	8.74	8.39	8.55
6455	NYSE	CDE	Thu, Jan 11, 2018	7.98	8.40	7.93	8.36
6454	NYSE	CDE	Wed, Jan 10, 2018	7.76	8.00	7.71	7.93
6453	NYSE	CDE	Tue, Jan 9, 2018	7.43	7.73	7.40	7.67
6452	NYSE	CDE	Mon, Jan 8, 2018	7.41	7.55	7.36	7.51
6451	NYSE	CDE	Fri, Jan 5, 2018	7.50	7.55	7.38	7.42
6450	NYSE	CDE	Thu, Jan 4, 2018	7.51	7.59	7.35	7.55
6449	NYSE	CDE	Wed, Jan 3, 2018	7.99	8.11	7.45	7.51
6448	NYSE	CDE	Tue, Jan 2, 2018	7.60	7.98	7.60	7.97
6447	NYSE	CDE	Fri, Dec 29, 2017	7.61	7.63	7.41	7.50
6446	NYSE	CDE	Thu, Dec 28, 2017	7.53	7.56	7.36	7.55
6445	NYSE	CDE	Wed, Dec 27, 2017	7.68	7.73	7.44	7.47
6444	NYSE	CDE	Tue, Dec 26, 2017	7.48	7.71	7.48	7.64
6443	NYSE	CDE	Fri, Dec 22, 2017	7.44	7.52	7.38	7.47
6442	NYSE	CDE	Thu, Dec 21, 2017	7.44	7.47	7.29	7.45
6441	NYSE	CDE	Wed, Dec 20, 2017	7.57	7.61	7.38	7.46
6440	NYSE	CDE	Tue, Dec 19, 2017	7.66	7.74	7.49	7.51
6439	NYSE	CDE	Mon, Dec 18, 2017	7.70	7.80	7.54	7.67
6438	NYSE	CDE	Fri, Dec 15, 2017	7.42	7.61	7.42	7.59
6437	NYSE	CDE	Thu, Dec 14, 2017	7.35	7.47	7.26	7.34
6436	NYSE	CDE	Wed, Dec 13, 2017	7.05	7.46	7.03	7.38
6435	NYSE	CDE	Tue, Dec 12, 2017	7.09	7.15	6.98	7.06
6434	NYSE	CDE	Mon, Dec 11, 2017	6.89	7.29	6.89	7.10
6433	NYSE	CDE	Fri, Dec 8, 2017	6.81	6.94	6.80	6.89
6432	NYSE	CDE	Thu, Dec 7, 2017	6.79	6.96	6.71	6.78
6431	NYSE	CDE	Wed, Dec 6, 2017	6.94	6.97	6.82	6.78
6430	NYSE	CDE	Tue, Dec 5, 2017	7.11	7.17	6.93	6.99
6429	NYSE	CDE	Mon, Dec 4, 2017	7.64	7.68	7.16	7.19
6428	NYSE	CDE	Fri, Dec 1, 2017	7.60	7.87	7.55	7.66
6427	NYSE	CDE	Thu, Nov 30, 2017	7.53	7.70	7.50	7.62
6426	NYSE	CDE	Wed, Nov 29, 2017	7.62	7.75	7.59	7.63
6425	NYSE	CDE	Tue, Nov 28, 2017	7.67	7.73	7.59	7.70
6424	NYSE	CDE	Mon, Nov 27, 2017	7.85	7.85	7.58	7.66
6423	NYSE	CDE	Fri, Nov 24, 2017	7.71	7.85	7.71	7.74
6422	NYSE	CDE	Wed, Nov 22, 2017	7.70	7.76	7.62	7.67
6421	NYSE	CDE	Tue, Nov 21, 2017	7.65	7.71	7.54	7.62
6420	NYSE	CDE	Mon, Nov 20, 2017	7.35	7.52	7.32	7.42
6419	NYSE	CDE	Fri, Nov 17, 2017	7.14	7.42	7.12	7.37
6418	NYSE	CDE	Thu, Nov 16, 2017	7.06	7.11	7.01	7.09
6417	NYSE	CDE	Wed, Nov 15, 2017	7.11	7.19	6.99	7.03
6416	NYSE	CDE	Tue, Nov 14, 2017	7.09	7.24	6.98	7.09
6415	NYSE	CDE	Mon, Nov 13, 2017	7.18	7.30	7.10	7.18
6414	NYSE	CDE	Fri, Nov 10, 2017	7.45	7.46	7.17	7.17
6413	NYSE	CDE	Thu, Nov 9, 2017	7.56	7.62	7.41	7.44
6412	NYSE	CDE	Wed, Nov 8, 2017	7.58	7.67	7.52	7.57
6411	NYSE	CDE	Tue, Nov 7, 2017	7.54	7.59	7.48	7.53
6410	NYSE	CDE	Mon, Nov 6, 2017	7.45	7.64	7.41	7.56
6409	NYSE	CDE	Fri, Nov 3, 2017	7.47	7.54	7.33	7.40
6408	NYSE	CDE	Thu, Nov 2, 2017	7.56	7.68	7.40	7.46
6407	NYSE	CDE	Wed, Nov 1, 2017	7.69	7.74	7.52	7.53
6406	NYSE	CDE	Tue, Oct 31, 2017	7.74	7.80	7.57	7.59
6405	NYSE	CDE	Mon, Oct 30, 2017	7.56	7.79	7.55	7.74
6404	NYSE	CDE	Fri, Oct 27, 2017	7.45	7.73	7.43	7.63
6403	NYSE	CDE	Thu, Oct 26, 2017	7.86	7.87	7.38	7.52
6402	NYSE	CDE	Wed, Oct 25, 2017	8.36	8.39	8.21	8.34
6401	NYSE	CDE	Tue, Oct 24, 2017	8.32	8.47	8.31	8.41
6400	NYSE	CDE	Mon, Oct 23, 2017	8.25	8.38	8.20	8.34
6399	NYSE	CDE	Fri, Oct 20, 2017	8.35	8.41	8.27	8.31
6398	NYSE	CDE	Thu, Oct 19, 2017	8.39	8.45	8.26	8.37
6397	NYSE	CDE	Wed, Oct 18, 2017	8.55	8.60	8.20	8.39
6396	NYSE	CDE	Tue, Oct 17, 2017	8.78	8.81	8.53	8.59
6395	NYSE	CDE	Mon, Oct 16, 2017	9.04	9.06	8.82	8.85
6394	NYSE	CDE	Fri, Oct 13, 2017	9.16	9.16	8.92	8.94
6393	NYSE	CDE	Thu, Oct 12, 2017	9.12	9.16	9.04	9.08
6392	NYSE	CDE	Wed, Oct 11, 2017	9.11	9.22	8.95	9.14
6391	NYSE	CDE	Tue, Oct 10, 2017	9.58	9.58	9.02	9.04
6390	NYSE	CDE	Mon, Oct 9, 2017	9.34	9.67	9.34	9.53
6389	NYSE	CDE	Fri, Oct 6, 2017	9.27	9.40	8.97	9.26
6388	NYSE	CDE	Thu, Oct 5, 2017	9.79	9.84	9.31	9.38
6387	NYSE	CDE	Wed, Oct 4, 2017	9.63	9.87	9.61	9.72
6386	NYSE	CDE	Tue, Oct 3, 2017	9.44	9.59	9.40	9.57
6385	NYSE	CDE	Mon, Oct 2, 2017	9.16	9.44	9.12	9.40
6384	NYSE	CDE	Fri, Sep 29, 2017	9.28	9.32	9.17	9.19
6383	NYSE	CDE	Thu, Sep 28, 2017	9.18	9.31	9.10	9.26
6382	NYSE	CDE	Wed, Sep 27, 2017	9.08	9.24	8.99	9.19
6381	NYSE	CDE	Tue, Sep 26, 2017	9.14	9.29	9.09	9.19
6380	NYSE	CDE	Mon, Sep 25, 2017	9.04	9.26	8.91	9.23
6379	NYSE	CDE	Fri, Sep 22, 2017	9.11	9.23	8.98	9.08
6378	NYSE	CDE	Thu, Sep 21, 2017	8.96	9.27	8.91	9.04
6377	NYSE	CDE	Wed, Sep 20, 2017	9.30	9.58	9.01	9.11
6376	NYSE	CDE	Tue, Sep 19, 2017	9.18	9.39	9.13	9.26
6375	NYSE	CDE	Mon, Sep 18, 2017	9.19	9.31	9.15	9.20
6374	NYSE	CDE	Fri, Sep 15, 2017	9.18	9.30	9.08	9.28
6373	NYSE	CDE	Thu, Sep 14, 2017	9.10	9.33	9.07	9.19
6372	NYSE	CDE	Wed, Sep 13, 2017	9.35	9.38	9.17	9.21
6371	NYSE	CDE	Tue, Sep 12, 2017	9.01	9.51	8.99	9.38
6370	NYSE	CDE	Mon, Sep 11, 2017	9.09	9.24	8.91	9.03
6369	NYSE	CDE	Fri, Sep 8, 2017	9.35	9.39	9.12	9.26
6368	NYSE	CDE	Thu, Sep 7, 2017	9.37	9.39	9.01	9.36
6367	NYSE	CDE	Wed, Sep 6, 2017	9.25	9.40	9.05	9.24
6366	NYSE	CDE	Tue, Sep 5, 2017	9.00	9.30	8.98	9.28
6365	NYSE	CDE	Fri, Sep 1, 2017	8.82	8.86	8.58	8.86
6364	NYSE	CDE	Thu, Aug 31, 2017	8.62	8.83	8.58	8.75
6363	NYSE	CDE	Wed, Aug 30, 2017	8.66	8.73	8.51	8.54
6362	NYSE	CDE	Tue, Aug 29, 2017	8.92	9.16	8.63	8.75
6361	NYSE	CDE	Mon, Aug 28, 2017	8.26	8.75	8.26	8.75
6360	NYSE	CDE	Fri, Aug 25, 2017	8.30	8.31	8.14	8.17
6359	NYSE	CDE	Thu, Aug 24, 2017	8.20	8.31	8.10	8.25
6358	NYSE	CDE	Wed, Aug 23, 2017	8.13	8.25	8.06	8.21
6357	NYSE	CDE	Tue, Aug 22, 2017	8.17	8.25	8.08	8.13
6356	NYSE	CDE	Mon, Aug 21, 2017	7.74	8.19	7.73	8.18
6355	NYSE	CDE	Fri, Aug 18, 2017	7.78	7.97	7.69	7.72
6354	NYSE	CDE	Thu, Aug 17, 2017	7.87	7.96	7.67	7.68
6353	NYSE	CDE	Wed, Aug 16, 2017	7.60	7.88	7.56	7.83
6352	NYSE	CDE	Tue, Aug 15, 2017	7.52	7.71	7.51	7.61
6351	NYSE	CDE	Mon, Aug 14, 2017	7.70	7.74	7.62	7.67
6350	NYSE	CDE	Fri, Aug 11, 2017	7.72	7.87	7.64	7.76
6349	NYSE	CDE	Thu, Aug 10, 2017	7.85	7.91	7.70	7.73
6348	NYSE	CDE	Wed, Aug 9, 2017	7.86	7.88	7.61	7.72
6347	NYSE	CDE	Tue, Aug 8, 2017	7.75	7.86	7.58	7.64
6346	NYSE	CDE	Mon, Aug 7, 2017	7.74	7.83	7.63	7.65
6345	NYSE	CDE	Fri, Aug 4, 2017	7.79	7.97	7.76	7.77
6344	NYSE	CDE	Thu, Aug 3, 2017	8.05	8.12	7.89	7.90
6343	NYSE	CDE	Wed, Aug 2, 2017	8.34	8.37	8.06	8.08
6342	NYSE	CDE	Tue, Aug 1, 2017	8.30	8.44	8.23	8.40
6341	NYSE	CDE	Mon, Jul 31, 2017	8.20	8.46	8.07	8.28
6340	NYSE	CDE	Fri, Jul 28, 2017	8.00	8.25	7.99	8.22
6339	NYSE	CDE	Thu, Jul 27, 2017	8.70	8.70	7.84	7.97
6338	NYSE	CDE	Wed, Jul 26, 2017	8.53	9.04	8.45	8.98
6337	NYSE	CDE	Tue, Jul 25, 2017	8.63	8.75	8.51	8.56
6336	NYSE	CDE	Mon, Jul 24, 2017	8.82	8.82	8.48	8.56
6335	NYSE	CDE	Fri, Jul 21, 2017	8.80	8.82	8.64	8.78
6334	NYSE	CDE	Thu, Jul 20, 2017	8.52	8.72	8.52	8.66
6333	NYSE	CDE	Wed, Jul 19, 2017	8.48	8.64	8.45	8.55
6332	NYSE	CDE	Tue, Jul 18, 2017	8.68	8.85	8.45	8.47
6331	NYSE	CDE	Mon, Jul 17, 2017	8.34	8.73	8.34	8.56
6330	NYSE	CDE	Fri, Jul 14, 2017	8.16	8.38	8.12	8.25
6329	NYSE	CDE	Thu, Jul 13, 2017	8.16	8.22	7.90	7.97
6328	NYSE	CDE	Wed, Jul 12, 2017	8.25	8.37	8.17	8.17
6327	NYSE	CDE	Tue, Jul 11, 2017	8.03	8.14	7.84	8.11
6326	NYSE	CDE	Mon, Jul 10, 2017	7.70	8.11	7.62	8.04
6325	NYSE	CDE	Fri, Jul 7, 2017	8.02	8.05	7.67	7.83
6324	NYSE	CDE	Thu, Jul 6, 2017	8.40	8.45	8.04	8.08
6323	NYSE	CDE	Wed, Jul 5, 2017	8.26	8.44	8.16	8.37
6322	NYSE	CDE	Mon, Jul 3, 2017	8.40	8.43	8.24	8.26
6321	NYSE	CDE	Fri, Jun 30, 2017	8.53	8.72	8.52	8.58
6320	NYSE	CDE	Thu, Jun 29, 2017	8.82	8.91	8.50	8.58
6319	NYSE	CDE	Wed, Jun 28, 2017	8.63	9.00	8.51	8.94
6318	NYSE	CDE	Tue, Jun 27, 2017	8.73	8.77	8.51	8.53
6317	NYSE	CDE	Mon, Jun 26, 2017	8.54	8.70	8.48	8.61
6316	NYSE	CDE	Fri, Jun 23, 2017	8.71	8.78	8.55	8.67
6315	NYSE	CDE	Thu, Jun 22, 2017	8.53	8.62	8.40	8.58
6314	NYSE	CDE	Wed, Jun 21, 2017	8.35	8.53	8.20	8.39
6313	NYSE	CDE	Tue, Jun 20, 2017	8.45	8.49	8.32	8.42
6312	NYSE	CDE	Mon, Jun 19, 2017	8.31	8.67	8.31	8.48
6311	NYSE	CDE	Fri, Jun 16, 2017	8.46	8.63	8.19	8.36
6310	NYSE	CDE	Thu, Jun 15, 2017	8.63	8.93	8.46	8.54
6309	NYSE	CDE	Wed, Jun 14, 2017	9.59	9.66	8.69	8.75
6308	NYSE	CDE	Tue, Jun 13, 2017	9.30	9.40	9.09	9.39
6307	NYSE	CDE	Mon, Jun 12, 2017	9.66	9.77	9.32	9.36
6306	NYSE	CDE	Fri, Jun 9, 2017	9.64	9.92	9.60	9.74
6305	NYSE	CDE	Thu, Jun 8, 2017	9.62	9.92	9.48	9.84
6304	NYSE	CDE	Wed, Jun 7, 2017	9.63	9.76	9.44	9.74
6303	NYSE	CDE	Tue, Jun 6, 2017	9.37	9.68	9.32	9.68
6302	NYSE	CDE	Mon, Jun 5, 2017	9.39	9.50	9.05	9.22
6301	NYSE	CDE	Fri, Jun 2, 2017	9.42	9.48	9.25	9.36
6300	NYSE	CDE	Thu, Jun 1, 2017	9.13	9.32	9.11	9.28
6299	NYSE	CDE	Wed, May 31, 2017	9.48	9.51	9.12	9.28
6298	NYSE	CDE	Tue, May 30, 2017	9.67	9.80	9.44	9.45
6297	NYSE	CDE	Fri, May 26, 2017	9.80	9.98	9.75	9.87
6296	NYSE	CDE	Thu, May 25, 2017	9.48	9.67	9.45	9.63
6295	NYSE	CDE	Wed, May 24, 2017	9.33	9.65	9.26	9.63
6294	NYSE	CDE	Tue, May 23, 2017	9.66	9.72	9.28	9.33
6293	NYSE	CDE	Mon, May 22, 2017	9.59	9.78	9.54	9.61
6292	NYSE	CDE	Fri, May 19, 2017	9.48	9.60	9.40	9.44
6291	NYSE	CDE	Thu, May 18, 2017	9.38	9.39	8.86	9.30
6290	NYSE	CDE	Wed, May 17, 2017	9.92	9.96	9.52	9.54
6289	NYSE	CDE	Tue, May 16, 2017	9.52	9.74	9.50	9.69
6288	NYSE	CDE	Mon, May 15, 2017	9.58	9.62	9.20	9.43
6287	NYSE	CDE	Fri, May 12, 2017	9.27	9.50	9.23	9.36
6286	NYSE	CDE	Thu, May 11, 2017	8.87	9.23	8.83	9.13
6285	NYSE	CDE	Wed, May 10, 2017	8.79	8.94	8.65	8.79
6284	NYSE	CDE	Tue, May 9, 2017	8.60	8.70	8.49	8.65
6283	NYSE	CDE	Mon, May 8, 2017	8.65	8.79	8.56	8.68
6282	NYSE	CDE	Fri, May 5, 2017	8.44	8.82	8.34	8.67
6281	NYSE	CDE	Thu, May 4, 2017	8.24	8.33	8.07	8.23
6280	NYSE	CDE	Wed, May 3, 2017	8.66	8.72	8.30	8.40
6279	NYSE	CDE	Tue, May 2, 2017	8.73	8.89	8.59	8.61
6278	NYSE	CDE	Mon, May 1, 2017	8.99	9.15	8.75	8.79
6277	NYSE	CDE	Fri, Apr 28, 2017	8.89	9.09	8.70	9.06
6276	NYSE	CDE	Thu, Apr 27, 2017	9.22	9.23	8.42	8.80
6275	NYSE	CDE	Wed, Apr 26, 2017	9.03	9.43	8.97	9.36
6274	NYSE	CDE	Tue, Apr 25, 2017	9.16	9.26	8.87	9.08
6273	NYSE	CDE	Mon, Apr 24, 2017	9.07	9.51	9.03	9.28
6272	NYSE	CDE	Fri, Apr 21, 2017	9.35	9.47	9.26	9.36
6271	NYSE	CDE	Thu, Apr 20, 2017	9.26	9.38	9.10	9.35
6270	NYSE	CDE	Wed, Apr 19, 2017	9.71	9.71	9.02	9.20
6269	NYSE	CDE	Tue, Apr 18, 2017	9.71	9.91	9.56	9.87
6268	NYSE	CDE	Mon, Apr 17, 2017	9.84	9.95	9.71	9.82
6267	NYSE	CDE	Thu, Apr 13, 2017	9.89	10.24	9.81	9.82
6266	NYSE	CDE	Wed, Apr 12, 2017	9.63	9.78	9.42	9.68
6265	NYSE	CDE	Tue, Apr 11, 2017	9.15	9.75	9.10	9.69
6264	NYSE	CDE	Mon, Apr 10, 2017	8.64	8.99	8.55	8.95
6263	NYSE	CDE	Fri, Apr 7, 2017	8.80	8.90	8.52	8.64
6262	NYSE	CDE	Thu, Apr 6, 2017	8.41	8.59	8.34	8.50
6261	NYSE	CDE	Wed, Apr 5, 2017	8.42	8.52	8.30	8.45
6260	NYSE	CDE	Tue, Apr 4, 2017	8.53	8.70	8.45	8.48
6259	NYSE	CDE	Mon, Apr 3, 2017	8.10	8.38	8.09	8.37
6258	NYSE	CDE	Fri, Mar 31, 2017	7.86	8.13	7.83	8.08
6257	NYSE	CDE	Thu, Mar 30, 2017	7.81	7.91	7.74	7.86
6256	NYSE	CDE	Wed, Mar 29, 2017	7.86	8.09	7.82	7.92
6255	NYSE	CDE	Tue, Mar 28, 2017	8.12	8.20	7.78	7.89
6254	NYSE	CDE	Mon, Mar 27, 2017	8.09	8.16	7.84	8.11
6253	NYSE	CDE	Fri, Mar 24, 2017	7.89	7.98	7.81	7.86
6252	NYSE	CDE	Thu, Mar 23, 2017	7.87	7.97	7.71	7.92
6251	NYSE	CDE	Wed, Mar 22, 2017	7.96	8.01	7.79	7.84
6250	NYSE	CDE	Tue, Mar 21, 2017	7.98	8.07	7.72	7.91
6249	NYSE	CDE	Mon, Mar 20, 2017	7.97	8.04	7.82	7.98
6248	NYSE	CDE	Fri, Mar 17, 2017	8.04	8.17	7.86	7.95
6247	NYSE	CDE	Thu, Mar 16, 2017	8.29	8.30	7.94	8.03
6246	NYSE	CDE	Wed, Mar 15, 2017	7.45	8.14	7.39	8.09
6245	NYSE	CDE	Tue, Mar 14, 2017	7.69	7.73	7.30	7.38
6244	NYSE	CDE	Mon, Mar 13, 2017	7.64	7.85	7.49	7.73
6243	NYSE	CDE	Fri, Mar 10, 2017	7.40	7.66	7.34	7.56
6242	NYSE	CDE	Thu, Mar 9, 2017	7.42	7.60	7.32	7.33
6241	NYSE	CDE	Wed, Mar 8, 2017	7.46	7.68	7.43	7.50
6240	NYSE	CDE	Tue, Mar 7, 2017	7.61	7.90	7.52	7.60
6239	NYSE	CDE	Mon, Mar 6, 2017	8.09	8.09	7.67	7.73
6238	NYSE	CDE	Fri, Mar 3, 2017	7.95	8.23	7.77	8.18
6237	NYSE	CDE	Thu, Mar 2, 2017	8.37	8.49	7.89	8.01
6236	NYSE	CDE	Wed, Mar 1, 2017	8.34	8.57	8.23	8.56
6235	NYSE	CDE	Tue, Feb 28, 2017	8.58	8.73	8.35	8.59
6234	NYSE	CDE	Mon, Feb 27, 2017	8.72	9.23	8.42	8.49
6233	NYSE	CDE	Fri, Feb 24, 2017	9.05	9.14	8.73	8.75
6232	NYSE	CDE	Thu, Feb 23, 2017	9.03	9.16	8.77	8.87
6231	NYSE	CDE	Wed, Feb 22, 2017	8.89	9.05	8.71	8.82
6230	NYSE	CDE	Tue, Feb 21, 2017	8.72	9.30	8.67	9.16
6229	NYSE	CDE	Fri, Feb 17, 2017	9.11	9.19	8.85	8.88
6228	NYSE	CDE	Thu, Feb 16, 2017	9.22	9.34	9.08	9.13
6227	NYSE	CDE	Wed, Feb 15, 2017	9.24	9.28	9.04	9.15
6226	NYSE	CDE	Tue, Feb 14, 2017	9.50	9.79	9.21	9.32
6225	NYSE	CDE	Mon, Feb 13, 2017	9.41	9.75	9.34	9.38
6224	NYSE	CDE	Fri, Feb 10, 2017	9.31	9.68	9.20	9.44
6223	NYSE	CDE	Thu, Feb 9, 2017	11.51	11.57	9.37	9.39
6222	NYSE	CDE	Wed, Feb 8, 2017	11.85	12.09	11.72	12.02
6221	NYSE	CDE	Tue, Feb 7, 2017	11.86	11.96	11.57	11.68
6220	NYSE	CDE	Mon, Feb 6, 2017	11.91	11.95	11.56	11.92
6219	NYSE	CDE	Fri, Feb 3, 2017	11.51	11.82	11.43	11.69
6218	NYSE	CDE	Thu, Feb 2, 2017	11.86	11.94	11.43	11.52
6217	NYSE	CDE	Wed, Feb 1, 2017	11.49	11.65	11.26	11.54
6216	NYSE	CDE	Tue, Jan 31, 2017	11.69	11.76	11.50	11.65
6215	NYSE	CDE	Mon, Jan 30, 2017	11.30	11.44	11.14	11.39
6214	NYSE	CDE	Fri, Jan 27, 2017	11.00	11.30	10.97	11.26
6213	NYSE	CDE	Thu, Jan 26, 2017	11.05	11.23	10.97	11.05
6212	NYSE	CDE	Wed, Jan 25, 2017	11.60	11.61	11.15	11.43
6211	NYSE	CDE	Tue, Jan 24, 2017	11.94	12.30	11.67	11.84
6210	NYSE	CDE	Mon, Jan 23, 2017	11.59	12.05	11.50	11.90
6209	NYSE	CDE	Fri, Jan 20, 2017	11.18	11.55	11.13	11.41
6208	NYSE	CDE	Thu, Jan 19, 2017	11.31	11.43	11.01	11.19
6207	NYSE	CDE	Wed, Jan 18, 2017	11.63	11.81	11.31	11.47
6206	NYSE	CDE	Tue, Jan 17, 2017	11.87	11.93	11.54	11.60
6205	NYSE	CDE	Fri, Jan 13, 2017	10.80	11.45	10.68	11.39
6204	NYSE	CDE	Thu, Jan 12, 2017	11.34	11.35	10.73	10.89
6203	NYSE	CDE	Wed, Jan 11, 2017	10.91	11.22	10.56	10.96
6202	NYSE	CDE	Tue, Jan 10, 2017	10.69	11.17	10.67	10.97
6201	NYSE	CDE	Mon, Jan 9, 2017	10.84	10.95	10.51	10.58
6200	NYSE	CDE	Fri, Jan 6, 2017	11.14	11.35	10.44	10.53
6199	NYSE	CDE	Thu, Jan 5, 2017	10.14	11.29	10.12	11.24
6198	NYSE	CDE	Wed, Jan 4, 2017	9.82	9.93	9.65	9.92
6197	NYSE	CDE	Tue, Jan 3, 2017	9.21	9.76	9.12	9.74
6196	NYSE	CDE	Fri, Dec 30, 2016	9.76	9.98	9.07	9.09
6195	NYSE	CDE	Thu, Dec 29, 2016	9.31	9.72	9.28	9.72
6194	NYSE	CDE	Wed, Dec 28, 2016	9.14	9.23	9.04	9.23
6193	NYSE	CDE	Tue, Dec 27, 2016	9.05	9.20	8.94	9.14
6192	NYSE	CDE	Fri, Dec 23, 2016	8.72	8.94	8.65	8.89
6191	NYSE	CDE	Thu, Dec 22, 2016	8.82	9.08	8.70	8.72
6190	NYSE	CDE	Wed, Dec 21, 2016	9.08	9.14	8.85	9.01
6189	NYSE	CDE	Tue, Dec 20, 2016	8.80	9.14	8.75	9.05
6188	NYSE	CDE	Mon, Dec 19, 2016	9.08	9.22	8.96	9.13
6187	NYSE	CDE	Fri, Dec 16, 2016	9.06	9.24	8.86	9.08
6186	NYSE	CDE	Thu, Dec 15, 2016	9.09	9.39	8.86	9.00
6185	NYSE	CDE	Wed, Dec 14, 2016	10.42	10.59	9.83	9.84
6184	NYSE	CDE	Tue, Dec 13, 2016	9.87	10.38	9.85	10.32
6183	NYSE	CDE	Mon, Dec 12, 2016	9.83	10.18	9.74	9.90
6182	NYSE	CDE	Fri, Dec 9, 2016	10.36	10.49	9.66	9.74
6181	NYSE	CDE	Thu, Dec 8, 2016	10.63	10.67	10.25	10.49
6180	NYSE	CDE	Wed, Dec 7, 2016	10.64	10.98	10.48	10.63
6179	NYSE	CDE	Tue, Dec 6, 2016	10.54	10.98	10.33	10.41
6178	NYSE	CDE	Mon, Dec 5, 2016	10.17	10.83	10.05	10.63
6177	NYSE	CDE	Fri, Dec 2, 2016	9.73	10.29	9.67	10.26
6176	NYSE	CDE	Thu, Dec 1, 2016	9.59	9.80	9.30	9.56
6175	NYSE	CDE	Wed, Nov 30, 2016	9.84	9.88	9.53	9.65
6174	NYSE	CDE	Tue, Nov 29, 2016	9.50	9.93	9.41	9.88
6173	NYSE	CDE	Mon, Nov 28, 2016	9.81	9.84	9.60	9.82
6172	NYSE	CDE	Fri, Nov 25, 2016	9.56	9.73	9.48	9.55
6171	NYSE	CDE	Wed, Nov 23, 2016	9.92	9.92	9.40	9.47
6170	NYSE	CDE	Tue, Nov 22, 2016	10.19	10.39	9.86	10.35
6169	NYSE	CDE	Mon, Nov 21, 2016	9.95	10.18	9.87	10.00
6168	NYSE	CDE	Fri, Nov 18, 2016	9.39	9.79	9.38	9.76
6167	NYSE	CDE	Thu, Nov 17, 2016	9.60	10.09	9.34	9.51
6166	NYSE	CDE	Wed, Nov 16, 2016	9.60	9.60	9.22	9.57
6165	NYSE	CDE	Tue, Nov 15, 2016	9.18	9.65	9.05	9.62
6164	NYSE	CDE	Mon, Nov 14, 2016	8.87	9.51	8.82	9.23
6163	NYSE	CDE	Fri, Nov 11, 2016	9.90	10.03	9.03	9.15
6162	NYSE	CDE	Thu, Nov 10, 2016	10.97	10.98	9.96	10.01
6161	NYSE	CDE	Wed, Nov 9, 2016	11.95	11.98	10.65	10.96
6160	NYSE	CDE	Tue, Nov 8, 2016	11.19	11.60	10.95	11.03
6159	NYSE	CDE	Mon, Nov 7, 2016	10.89	11.27	10.86	11.17
6158	NYSE	CDE	Fri, Nov 4, 2016	11.42	11.46	11.11	11.23
6157	NYSE	CDE	Thu, Nov 3, 2016	11.15	11.52	11.15	11.46
6156	NYSE	CDE	Wed, Nov 2, 2016	11.58	11.78	11.03	11.23
6155	NYSE	CDE	Tue, Nov 1, 2016	11.53	11.76	11.25	11.26
6154	NYSE	CDE	Mon, Oct 31, 2016	11.04	11.25	10.91	11.18
6153	NYSE	CDE	Fri, Oct 28, 2016	11.19	11.30	10.79	10.99
6152	NYSE	CDE	Thu, Oct 27, 2016	11.21	11.36	11.05	11.12
6151	NYSE	CDE	Wed, Oct 26, 2016	11.28	11.34	10.74	10.99
6150	NYSE	CDE	Tue, Oct 25, 2016	11.33	11.61	11.13	11.34
6149	NYSE	CDE	Mon, Oct 24, 2016	11.29	11.42	10.87	11.09
6148	NYSE	CDE	Fri, Oct 21, 2016	11.20	11.35	11.09	11.17
6147	NYSE	CDE	Thu, Oct 20, 2016	11.45	11.48	11.12	11.31
6146	NYSE	CDE	Wed, Oct 19, 2016	11.53	11.68	11.24	11.44
6145	NYSE	CDE	Tue, Oct 18, 2016	11.06	11.25	10.88	11.24
6144	NYSE	CDE	Mon, Oct 17, 2016	10.68	10.96	10.68	10.84
6143	NYSE	CDE	Fri, Oct 14, 2016	10.90	11.18	10.54	10.59
6142	NYSE	CDE	Thu, Oct 13, 2016	10.95	11.39	10.86	11.08
6141	NYSE	CDE	Wed, Oct 12, 2016	10.77	11.20	10.74	11.04
6140	NYSE	CDE	Tue, Oct 11, 2016	10.88	11.06	10.63	10.73
6139	NYSE	CDE	Mon, Oct 10, 2016	11.04	11.24	10.93	11.03
6138	NYSE	CDE	Fri, Oct 7, 2016	10.96	11.27	10.77	10.96
6137	NYSE	CDE	Thu, Oct 6, 2016	10.35	10.87	10.16	10.71
6136	NYSE	CDE	Wed, Oct 5, 2016	10.75	10.92	10.32	10.75
6135	NYSE	CDE	Tue, Oct 4, 2016	11.12	11.26	10.50	10.60
6134	NYSE	CDE	Mon, Oct 3, 2016	11.90	12.01	11.67	11.81
6133	NYSE	CDE	Fri, Sep 30, 2016	12.11	12.24	11.79	11.83
6132	NYSE	CDE	Thu, Sep 29, 2016	11.80	12.15	11.70	11.83
6131	NYSE	CDE	Wed, Sep 28, 2016	11.65	12.22	11.53	12.06
6130	NYSE	CDE	Tue, Sep 27, 2016	12.17	12.17	11.45	11.80
6129	NYSE	CDE	Mon, Sep 26, 2016	12.56	12.89	12.25	12.27
6128	NYSE	CDE	Fri, Sep 23, 2016	12.91	13.18	12.47	12.56
6127	NYSE	CDE	Thu, Sep 22, 2016	13.40	13.65	12.75	13.00
6126	NYSE	CDE	Wed, Sep 21, 2016	12.94	13.35	12.72	13.28
6125	NYSE	CDE	Tue, Sep 20, 2016	12.53	12.64	12.32	12.59
6124	NYSE	CDE	Mon, Sep 19, 2016	12.76	12.92	12.41	12.58
6123	NYSE	CDE	Fri, Sep 16, 2016	12.20	12.75	12.06	12.43
6122	NYSE	CDE	Thu, Sep 15, 2016	12.16	12.61	11.62	12.36
6121	NYSE	CDE	Wed, Sep 14, 2016	12.33	12.47	12.08	12.14
6120	NYSE	CDE	Tue, Sep 13, 2016	12.84	13.08	11.88	12.17
6119	NYSE	CDE	Mon, Sep 12, 2016	12.75	13.33	12.55	13.20
6118	NYSE	CDE	Fri, Sep 9, 2016	14.47	14.47	13.22	13.29
6117	NYSE	CDE	Thu, Sep 8, 2016	14.95	15.35	14.65	14.82
6116	NYSE	CDE	Wed, Sep 7, 2016	14.89	14.98	14.43	14.94
6115	NYSE	CDE	Tue, Sep 6, 2016	13.89	14.95	13.82	14.90
6114	NYSE	CDE	Fri, Sep 2, 2016	13.44	13.96	13.16	13.49
6113	NYSE	CDE	Thu, Sep 1, 2016	12.58	13.21	12.43	13.05
6112	NYSE	CDE	Wed, Aug 31, 2016	12.60	12.80	12.30	12.74
6111	NYSE	CDE	Tue, Aug 30, 2016	13.86	14.18	12.61	12.76
6110	NYSE	CDE	Mon, Aug 29, 2016	13.50	14.06	13.41	13.83
6109	NYSE	CDE	Fri, Aug 26, 2016	13.54	14.22	12.93	13.68
6108	NYSE	CDE	Thu, Aug 25, 2016	12.62	13.74	12.42	13.34
6107	NYSE	CDE	Wed, Aug 24, 2016	14.35	14.36	12.78	12.92
6106	NYSE	CDE	Tue, Aug 23, 2016	14.91	14.99	14.50	14.60
6105	NYSE	CDE	Mon, Aug 22, 2016	14.61	14.93	14.40	14.76
6104	NYSE	CDE	Fri, Aug 19, 2016	15.16	15.32	14.90	15.03
6103	NYSE	CDE	Thu, Aug 18, 2016	15.33	15.63	15.18	15.59
6102	NYSE	CDE	Wed, Aug 17, 2016	15.45	15.61	14.69	15.24
6101	NYSE	CDE	Tue, Aug 16, 2016	15.80	15.96	15.31	15.58
6100	NYSE	CDE	Mon, Aug 15, 2016	15.73	16.00	15.56	15.77
6099	NYSE	CDE	Fri, Aug 12, 2016	16.06	16.23	15.45	15.65
6098	NYSE	CDE	Thu, Aug 11, 2016	15.98	16.27	15.68	15.83
6097	NYSE	CDE	Wed, Aug 10, 2016	16.30	16.41	15.78	15.98
6096	NYSE	CDE	Tue, Aug 9, 2016	15.83	16.25	15.75	15.88
6095	NYSE	CDE	Mon, Aug 8, 2016	15.39	15.98	15.31	15.68
6094	NYSE	CDE	Fri, Aug 5, 2016	15.20	15.63	14.95	15.50
6093	NYSE	CDE	Thu, Aug 4, 2016	15.53	15.85	15.33	15.74
6092	NYSE	CDE	Wed, Aug 3, 2016	15.50	15.80	14.88	15.61
6091	NYSE	CDE	Tue, Aug 2, 2016	15.86	16.03	15.38	15.61
6090	NYSE	CDE	Mon, Aug 1, 2016	15.48	15.74	15.12	15.64
6089	NYSE	CDE	Fri, Jul 29, 2016	14.98	15.49	14.76	15.32
6088	NYSE	CDE	Thu, Jul 28, 2016	14.59	15.07	14.22	14.74
6087	NYSE	CDE	Wed, Jul 27, 2016	13.70	14.33	13.21	14.14
6086	NYSE	CDE	Tue, Jul 26, 2016	13.16	13.63	13.01	13.47
6085	NYSE	CDE	Mon, Jul 25, 2016	13.26	13.26	12.46	12.91
6084	NYSE	CDE	Fri, Jul 22, 2016	13.21	13.55	13.04	13.42
6083	NYSE	CDE	Thu, Jul 21, 2016	12.64	13.35	12.64	13.32
6082	NYSE	CDE	Wed, Jul 20, 2016	13.06	13.09	12.23	12.46
6081	NYSE	CDE	Tue, Jul 19, 2016	13.90	14.00	13.54	13.61
6080	NYSE	CDE	Mon, Jul 18, 2016	13.71	13.99	13.54	13.99
6079	NYSE	CDE	Fri, Jul 15, 2016	13.51	13.86	13.42	13.71
6078	NYSE	CDE	Thu, Jul 14, 2016	12.94	13.69	12.71	13.64
6077	NYSE	CDE	Wed, Jul 13, 2016	12.58	13.08	12.40	13.01
6076	NYSE	CDE	Tue, Jul 12, 2016	12.69	12.99	12.27	12.35
6075	NYSE	CDE	Mon, Jul 11, 2016	12.52	12.98	12.33	12.78
6074	NYSE	CDE	Fri, Jul 8, 2016	11.97	12.69	11.82	12.61
6073	NYSE	CDE	Thu, Jul 7, 2016	12.03	12.06	11.56	11.80
6072	NYSE	CDE	Wed, Jul 6, 2016	11.69	12.25	11.61	12.20
6071	NYSE	CDE	Tue, Jul 5, 2016	11.50	11.53	10.97	11.40
6070	NYSE	CDE	Fri, Jul 1, 2016	11.06	11.34	10.93	11.26
6069	NYSE	CDE	Thu, Jun 30, 2016	10.61	10.75	10.28	10.66
6068	NYSE	CDE	Wed, Jun 29, 2016	10.16	10.64	10.16	10.48
6067	NYSE	CDE	Tue, Jun 28, 2016	9.89	10.23	9.78	9.98
6066	NYSE	CDE	Mon, Jun 27, 2016	10.17	10.45	9.63	10.13
6065	NYSE	CDE	Fri, Jun 24, 2016	10.08	10.22	9.67	9.95
6064	NYSE	CDE	Thu, Jun 23, 2016	9.38	9.69	9.32	9.48
6063	NYSE	CDE	Wed, Jun 22, 2016	9.36	9.56	9.19	9.42
6062	NYSE	CDE	Tue, Jun 21, 2016	9.44	9.44	9.15	9.30
6061	NYSE	CDE	Mon, Jun 20, 2016	8.99	9.78	8.93	9.64
6060	NYSE	CDE	Fri, Jun 17, 2016	9.16	9.46	9.11	9.30
6059	NYSE	CDE	Thu, Jun 16, 2016	9.59	9.75	8.77	9.01
6058	NYSE	CDE	Wed, Jun 15, 2016	8.72	9.41	8.66	9.29
6057	NYSE	CDE	Tue, Jun 14, 2016	8.95	9.04	8.48	8.68
6056	NYSE	CDE	Mon, Jun 13, 2016	8.70	9.10	8.65	8.92
6055	NYSE	CDE	Fri, Jun 10, 2016	8.86	9.00	8.49	8.52
6054	NYSE	CDE	Thu, Jun 9, 2016	8.73	8.85	8.55	8.74
6053	NYSE	CDE	Wed, Jun 8, 2016	8.65	8.99	8.62	8.78
6052	NYSE	CDE	Tue, Jun 7, 2016	8.24	8.50	8.20	8.32
6051	NYSE	CDE	Mon, Jun 6, 2016	8.42	8.48	8.14	8.42
6050	NYSE	CDE	Fri, Jun 3, 2016	7.83	8.44	7.81	8.37
6049	NYSE	CDE	Thu, Jun 2, 2016	7.40	7.69	7.31	7.50
6048	NYSE	CDE	Wed, Jun 1, 2016	7.41	7.61	7.23	7.48
6047	NYSE	CDE	Tue, May 31, 2016	7.20	7.69	7.10	7.53
6046	NYSE	CDE	Fri, May 27, 2016	7.59	7.67	7.21	7.28
6045	NYSE	CDE	Thu, May 26, 2016	7.88	7.98	7.57	7.72
6044	NYSE	CDE	Wed, May 25, 2016	7.25	7.75	6.98	7.66
6043	NYSE	CDE	Tue, May 24, 2016	7.73	7.83	7.31	7.33
6042	NYSE	CDE	Mon, May 23, 2016	7.75	8.20	7.56	8.02
6041	NYSE	CDE	Fri, May 20, 2016	7.90	8.00	7.62	7.94
6040	NYSE	CDE	Thu, May 19, 2016	7.43	7.85	7.22	7.77
6039	NYSE	CDE	Wed, May 18, 2016	8.25	8.49	7.47	7.60
6038	NYSE	CDE	Tue, May 17, 2016	8.25	8.67	8.14	8.52
6037	NYSE	CDE	Mon, May 16, 2016	8.58	8.66	7.98	8.25
6036	NYSE	CDE	Fri, May 13, 2016	8.03	8.73	7.98	8.48
6035	NYSE	CDE	Thu, May 12, 2016	7.85	8.27	7.80	8.02
6034	NYSE	CDE	Wed, May 11, 2016	7.73	7.90	7.43	7.76
6033	NYSE	CDE	Tue, May 10, 2016	7.21	7.54	7.14	7.47
6032	NYSE	CDE	Mon, May 9, 2016	7.59	7.59	7.11	7.25
6031	NYSE	CDE	Fri, May 6, 2016	7.71	8.09	7.66	7.90
6030	NYSE	CDE	Thu, May 5, 2016	7.52	7.77	7.31	7.56
6029	NYSE	CDE	Wed, May 4, 2016	7.55	7.82	7.24	7.39
6028	NYSE	CDE	Tue, May 3, 2016	8.01	8.08	7.55	7.74
6027	NYSE	CDE	Mon, May 2, 2016	8.23	8.29	7.88	8.07
6026	NYSE	CDE	Fri, Apr 29, 2016	7.65	8.14	7.65	8.10
6025	NYSE	CDE	Thu, Apr 28, 2016	7.35	7.96	7.08	7.44
6024	NYSE	CDE	Wed, Apr 27, 2016	7.16	7.28	6.87	7.18
6023	NYSE	CDE	Tue, Apr 26, 2016	6.90	7.19	6.70	7.10
6022	NYSE	CDE	Mon, Apr 25, 2016	6.85	7.04	6.72	6.87
6021	NYSE	CDE	Fri, Apr 22, 2016	7.08	7.38	6.73	6.89
6020	NYSE	CDE	Thu, Apr 21, 2016	7.30	7.53	6.94	7.14
6019	NYSE	CDE	Wed, Apr 20, 2016	7.41	7.68	6.82	7.00
6018	NYSE	CDE	Tue, Apr 19, 2016	7.11	7.45	6.97	7.38
6017	NYSE	CDE	Mon, Apr 18, 2016	6.70	6.83	6.53	6.79
6016	NYSE	CDE	Fri, Apr 15, 2016	6.41	6.75	6.37	6.67
6015	NYSE	CDE	Thu, Apr 14, 2016	6.66	6.75	6.22	6.38
6014	NYSE	CDE	Wed, Apr 13, 2016	6.64	6.99	6.60	6.70
6013	NYSE	CDE	Tue, Apr 12, 2016	6.58	6.73	6.33	6.72
6012	NYSE	CDE	Mon, Apr 11, 2016	6.16	6.50	6.11	6.49
6011	NYSE	CDE	Fri, Apr 8, 2016	5.79	6.03	5.75	6.01
6010	NYSE	CDE	Thu, Apr 7, 2016	5.90	6.11	5.87	5.94
6009	NYSE	CDE	Wed, Apr 6, 2016	5.63	5.88	5.61	5.82
6008	NYSE	CDE	Tue, Apr 5, 2016	5.55	5.55	5.55	5.73
6007	NYSE	CDE	Mon, Apr 4, 2016	5.62	5.69	5.43	5.55
6006	NYSE	CDE	Fri, Apr 1, 2016	5.41	5.65	5.21	5.64
6005	NYSE	CDE	Thu, Mar 31, 2016	5.80	5.86	5.57	5.62
6004	NYSE	CDE	Wed, Mar 30, 2016	5.64	5.78	5.49	5.65
6003	NYSE	CDE	Tue, Mar 29, 2016	5.40	5.85	5.38	5.71
6002	NYSE	CDE	Mon, Mar 28, 2016	5.32	5.48	5.21	5.44
6001	NYSE	CDE	Thu, Mar 24, 2016	5.26	5.40	5.15	5.28
6000	NYSE	CDE	Wed, Mar 23, 2016	5.33	5.57	5.20	5.25
5999	NYSE	CDE	Tue, Mar 22, 2016	5.81	5.89	5.68	5.80
5998	NYSE	CDE	Mon, Mar 21, 2016	5.56	5.94	5.55	5.76
5997	NYSE	CDE	Fri, Mar 18, 2016	5.49	5.75	5.39	5.59
5996	NYSE	CDE	Thu, Mar 17, 2016	5.37	5.89	5.18	5.47
5995	NYSE	CDE	Wed, Mar 16, 2016	4.78	5.33	4.75	5.30
5994	NYSE	CDE	Tue, Mar 15, 2016	4.89	4.89	4.89	4.83
5993	NYSE	CDE	Mon, Mar 14, 2016	5.09	5.10	4.84	4.89
5992	NYSE	CDE	Fri, Mar 11, 2016	4.91	4.91	4.91	5.03
5991	NYSE	CDE	Thu, Mar 10, 2016	4.77	4.99	4.75	4.89
5990	NYSE	CDE	Wed, Mar 9, 2016	4.71	4.71	4.71	4.73
5989	NYSE	CDE	Tue, Mar 8, 2016	5.15	5.15	4.57	4.65
5988	NYSE	CDE	Mon, Mar 7, 2016	4.75	5.20	4.75	5.02
5987	NYSE	CDE	Fri, Mar 4, 2016	4.70	5.24	4.42	4.52
5986	NYSE	CDE	Thu, Mar 3, 2016	4.02	4.57	4.01	4.49
5985	NYSE	CDE	Wed, Mar 2, 2016	3.79	4.07	3.70	4.00
5984	NYSE	CDE	Tue, Mar 1, 2016	3.93	3.95	3.68	3.81
5983	NYSE	CDE	Mon, Feb 29, 2016	3.68	3.87	3.64	3.86
5982	NYSE	CDE	Fri, Feb 26, 2016	3.51	3.65	3.41	3.55
5981	NYSE	CDE	Thu, Feb 25, 2016	3.49	3.57	3.36	3.51
5980	NYSE	CDE	Wed, Feb 24, 2016	3.66	3.70	3.40	3.48
5979	NYSE	CDE	Tue, Feb 23, 2016	3.62	3.73	3.39	3.47
5978	NYSE	CDE	Mon, Feb 22, 2016	3.36	3.66	3.35	3.55
5977	NYSE	CDE	Fri, Feb 19, 2016	3.70	3.87	3.52	3.56
5976	NYSE	CDE	Thu, Feb 18, 2016	3.33	3.83	3.30	3.75
5975	NYSE	CDE	Wed, Feb 17, 2016	3.17	3.42	3.17	3.36
5974	NYSE	CDE	Tue, Feb 16, 2016	3.17	3.42	3.09	3.20
5973	NYSE	CDE	Fri, Feb 12, 2016	2.79	3.35	2.74	3.33
5972	NYSE	CDE	Thu, Feb 11, 2016	2.78	2.94	2.60	2.82
5971	NYSE	CDE	Wed, Feb 10, 2016	2.46	2.55	2.26	2.50
5970	NYSE	CDE	Tue, Feb 9, 2016	2.64	2.70	2.45	2.47
5969	NYSE	CDE	Mon, Feb 8, 2016	2.65	2.85	2.60	2.61
5968	NYSE	CDE	Fri, Feb 5, 2016	2.33	2.56	2.24	2.55
5967	NYSE	CDE	Thu, Feb 4, 2016	2.36	2.47	2.35	2.40
5966	NYSE	CDE	Wed, Feb 3, 2016	2.15	2.32	2.12	2.25
5965	NYSE	CDE	Tue, Feb 2, 2016	2.15	2.21	2.01	2.11
5964	NYSE	CDE	Mon, Feb 1, 2016	2.24	2.33	2.13	2.19
5963	NYSE	CDE	Fri, Jan 29, 2016	2.03	2.21	2.02	2.21
5962	NYSE	CDE	Thu, Jan 28, 2016	2.05	2.07	1.93	2.02
5961	NYSE	CDE	Wed, Jan 27, 2016	1.83	2.04	1.81	2.04
5960	NYSE	CDE	Tue, Jan 26, 2016	1.78	1.88	1.78	1.83
5959	NYSE	CDE	Mon, Jan 25, 2016	1.83	1.92	1.77	1.77
5958	NYSE	CDE	Fri, Jan 22, 2016	1.78	1.89	1.72	1.75
5957	NYSE	CDE	Thu, Jan 21, 2016	1.79	1.80	1.68	1.76
5956	NYSE	CDE	Wed, Jan 20, 2016	1.75	1.81	1.62	1.81
5955	NYSE	CDE	Tue, Jan 19, 2016	1.93	1.94	1.69	1.73
5954	NYSE	CDE	Fri, Jan 15, 2016	1.94	1.94	1.79	1.90
5953	NYSE	CDE	Thu, Jan 14, 2016	1.95	2.00	1.77	1.88
5952	NYSE	CDE	Wed, Jan 13, 2016	2.02	2.07	1.96	2.00
5951	NYSE	CDE	Tue, Jan 12, 2016	2.17	2.17	2.00	2.02
5950	NYSE	CDE	Mon, Jan 11, 2016	2.30	2.34	2.08	2.23
5949	NYSE	CDE	Fri, Jan 8, 2016	2.39	2.41	2.25	2.32
5948	NYSE	CDE	Thu, Jan 7, 2016	2.41	2.48	2.32	2.43
5947	NYSE	CDE	Wed, Jan 6, 2016	2.41	2.44	2.35	2.38
5946	NYSE	CDE	Tue, Jan 5, 2016	2.50	2.50	2.35	2.38
5945	NYSE	CDE	Mon, Jan 4, 2016	2.61	2.61	2.43	2.47
5944	NYSE	CDE	Thu, Dec 31, 2015	2.43	2.49	2.40	2.48
5943	NYSE	CDE	Wed, Dec 30, 2015	2.42	2.47	2.38	2.42
5942	NYSE	CDE	Tue, Dec 29, 2015	2.49	2.51	2.43	2.50
5941	NYSE	CDE	Mon, Dec 28, 2015	2.55	2.57	2.43	2.46
5940	NYSE	CDE	Thu, Dec 24, 2015	2.61	2.64	2.58	2.60
5939	NYSE	CDE	Wed, Dec 23, 2015	2.61	2.65	2.54	2.60
5938	NYSE	CDE	Tue, Dec 22, 2015	2.58	2.62	2.54	2.61
5937	NYSE	CDE	Mon, Dec 21, 2015	2.68	2.68	2.51	2.54
5936	NYSE	CDE	Fri, Dec 18, 2015	2.52	2.65	2.50	2.63
5935	NYSE	CDE	Thu, Dec 17, 2015	2.63	2.64	2.45	2.49
5934	NYSE	CDE	Wed, Dec 16, 2015	2.63	2.79	2.58	2.74
5933	NYSE	CDE	Tue, Dec 15, 2015	2.48	2.56	2.41	2.56
5932	NYSE	CDE	Mon, Dec 14, 2015	2.56	2.58	2.40	2.41
5931	NYSE	CDE	Fri, Dec 11, 2015	2.55	2.64	2.52	2.60
5930	NYSE	CDE	Thu, Dec 10, 2015	2.57	2.66	2.55	2.61
5929	NYSE	CDE	Wed, Dec 9, 2015	2.66	2.74	2.53	2.58
5928	NYSE	CDE	Tue, Dec 8, 2015	2.65	2.65	2.52	2.61
5927	NYSE	CDE	Mon, Dec 7, 2015	2.81	2.83	2.58	2.64
5926	NYSE	CDE	Fri, Dec 4, 2015	2.65	2.86	2.65	2.85
5925	NYSE	CDE	Thu, Dec 3, 2015	2.59	2.69	2.57	2.63
5924	NYSE	CDE	Wed, Dec 2, 2015	2.60	2.70	2.50	2.56
5923	NYSE	CDE	Tue, Dec 1, 2015	2.56	2.67	2.52	2.66
5922	NYSE	CDE	Mon, Nov 30, 2015	2.49	2.58	2.48	2.56
5921	NYSE	CDE	Fri, Nov 27, 2015	2.51	2.57	2.47	2.50
5920	NYSE	CDE	Wed, Nov 25, 2015	2.51	2.62	2.48	2.59
5919	NYSE	CDE	Tue, Nov 24, 2015	2.47	2.60	2.45	2.57
5918	NYSE	CDE	Mon, Nov 23, 2015	2.46	2.52	2.42	2.42
5917	NYSE	CDE	Fri, Nov 20, 2015	2.59	2.63	2.45	2.48
5916	NYSE	CDE	Thu, Nov 19, 2015	2.53	2.62	2.49	2.57
5915	NYSE	CDE	Wed, Nov 18, 2015	2.44	2.51	2.34	2.50
5914	NYSE	CDE	Tue, Nov 17, 2015	2.64	2.64	2.40	2.44
5913	NYSE	CDE	Mon, Nov 16, 2015	2.63	2.69	2.60	2.66
5912	NYSE	CDE	Fri, Nov 13, 2015	2.53	2.69	2.53	2.60
5911	NYSE	CDE	Thu, Nov 12, 2015	2.52	2.68	2.51	2.56
5910	NYSE	CDE	Wed, Nov 11, 2015	2.57	2.58	2.51	2.57
5909	NYSE	CDE	Tue, Nov 10, 2015	2.61	2.61	2.50	2.56
5908	NYSE	CDE	Mon, Nov 9, 2015	2.54	2.66	2.48	2.64
5907	NYSE	CDE	Fri, Nov 6, 2015	2.60	2.63	2.50	2.54
5906	NYSE	CDE	Thu, Nov 5, 2015	2.88	2.89	2.65	2.69
5905	NYSE	CDE	Wed, Nov 4, 2015	2.86	2.90	2.76	2.84
5904	NYSE	CDE	Tue, Nov 3, 2015	2.66	2.91	2.66	2.84
5903	NYSE	CDE	Mon, Nov 2, 2015	2.68	2.75	2.54	2.70
5902	NYSE	CDE	Fri, Oct 30, 2015	2.79	2.81	2.62	2.70
5901	NYSE	CDE	Thu, Oct 29, 2015	2.88	2.94	2.75	2.76
5900	NYSE	CDE	Wed, Oct 28, 2015	3.01	3.13	2.82	2.92
5899	NYSE	CDE	Tue, Oct 27, 2015	2.90	2.98	2.82	2.90
5898	NYSE	CDE	Mon, Oct 26, 2015	3.06	3.07	2.90	2.91
5897	NYSE	CDE	Fri, Oct 23, 2015	3.05	3.09	2.93	3.06
5896	NYSE	CDE	Thu, Oct 22, 2015	2.92	3.08	2.92	3.00
5895	NYSE	CDE	Wed, Oct 21, 2015	3.05	3.10	2.91	2.92
5894	NYSE	CDE	Tue, Oct 20, 2015	3.01	3.13	3.01	3.08
5893	NYSE	CDE	Mon, Oct 19, 2015	3.08	3.19	2.95	2.99
5892	NYSE	CDE	Fri, Oct 16, 2015	3.36	3.39	3.11	3.12
5891	NYSE	CDE	Thu, Oct 15, 2015	3.10	3.35	3.06	3.34
5890	NYSE	CDE	Wed, Oct 14, 2015	2.96	3.20	2.96	3.12
5889	NYSE	CDE	Tue, Oct 13, 2015	2.94	3.07	2.85	2.88
5888	NYSE	CDE	Mon, Oct 12, 2015	3.19	3.23	2.89	2.91
5887	NYSE	CDE	Fri, Oct 9, 2015	3.13	3.16	3.00	3.11
5886	NYSE	CDE	Thu, Oct 8, 2015	3.04	3.22	2.95	3.00
5885	NYSE	CDE	Wed, Oct 7, 2015	3.27	3.30	3.06	3.12
5884	NYSE	CDE	Tue, Oct 6, 2015	3.27	3.35	3.11	3.22
5883	NYSE	CDE	Mon, Oct 5, 2015	3.12	3.32	3.10	3.19
5882	NYSE	CDE	Fri, Oct 2, 2015	2.86	3.11	2.82	3.11
5881	NYSE	CDE	Thu, Oct 1, 2015	2.85	2.93	2.67	2.75
5880	NYSE	CDE	Wed, Sep 30, 2015	2.72	2.89	2.72	2.82
5879	NYSE	CDE	Tue, Sep 29, 2015	2.77	2.89	2.74	2.76
5878	NYSE	CDE	Mon, Sep 28, 2015	2.75	2.89	2.73	2.75
5877	NYSE	CDE	Fri, Sep 25, 2015	3.03	3.15	2.94	2.95
5876	NYSE	CDE	Thu, Sep 24, 2015	2.82	3.13	2.78	3.12
5875	NYSE	CDE	Wed, Sep 23, 2015	2.87	2.92	2.71	2.76
5874	NYSE	CDE	Tue, Sep 22, 2015	3.00	3.04	2.80	2.81
5873	NYSE	CDE	Mon, Sep 21, 2015	3.04	3.22	2.96	3.08
5872	NYSE	CDE	Fri, Sep 18, 2015	3.37	3.37	3.09	3.12
5871	NYSE	CDE	Thu, Sep 17, 2015	3.10	3.32	3.03	3.28
5870	NYSE	CDE	Wed, Sep 16, 2015	3.05	3.19	2.98	3.18
5869	NYSE	CDE	Tue, Sep 15, 2015	2.83	3.07	2.80	2.99
5868	NYSE	CDE	Mon, Sep 14, 2015	2.67	2.89	2.52	2.85
5867	NYSE	CDE	Fri, Sep 11, 2015	2.71	2.71	2.56	2.70
5866	NYSE	CDE	Thu, Sep 10, 2015	2.92	2.96	2.59	2.71
5865	NYSE	CDE	Wed, Sep 9, 2015	2.97	3.04	2.85	2.88
5864	NYSE	CDE	Tue, Sep 8, 2015	2.94	3.08	2.90	3.03
5863	NYSE	CDE	Fri, Sep 4, 2015	2.87	2.94	2.75	2.88
5862	NYSE	CDE	Thu, Sep 3, 2015	3.03	3.16	2.88	2.89
5861	NYSE	CDE	Wed, Sep 2, 2015	3.24	3.29	2.98	3.08
5860	NYSE	CDE	Tue, Sep 1, 2015	3.36	3.50	3.15	3.20
5859	NYSE	CDE	Mon, Aug 31, 2015	3.31	3.45	3.20	3.36
5858	NYSE	CDE	Fri, Aug 28, 2015	3.28	3.49	3.27	3.45
5857	NYSE	CDE	Thu, Aug 27, 2015	3.00	3.37	2.95	3.24
5856	NYSE	CDE	Wed, Aug 26, 2015	3.07	3.13	2.94	2.98
5855	NYSE	CDE	Tue, Aug 25, 2015	3.27	3.27	3.03	3.05
5854	NYSE	CDE	Mon, Aug 24, 2015	3.38	3.73	3.16	3.22
5853	NYSE	CDE	Fri, Aug 21, 2015	3.93	3.98	3.53	3.61
5852	NYSE	CDE	Thu, Aug 20, 2015	3.80	4.03	3.73	3.91
5851	NYSE	CDE	Wed, Aug 19, 2015	3.58	3.79	3.58	3.72
5850	NYSE	CDE	Tue, Aug 18, 2015	3.81	3.81	3.45	3.55
5849	NYSE	CDE	Mon, Aug 17, 2015	3.77	3.96	3.70	3.93
5848	NYSE	CDE	Fri, Aug 14, 2015	3.64	3.73	3.50	3.69
5847	NYSE	CDE	Thu, Aug 13, 2015	3.78	3.82	3.53	3.57
5846	NYSE	CDE	Wed, Aug 12, 2015	3.37	3.92	3.33	3.92
5845	NYSE	CDE	Tue, Aug 11, 2015	3.22	3.29	3.00	3.22
5844	NYSE	CDE	Mon, Aug 10, 2015	2.79	3.26	2.77	3.26
5843	NYSE	CDE	Fri, Aug 7, 2015	2.89	3.10	2.67	2.72
5842	NYSE	CDE	Thu, Aug 6, 2015	3.02	3.02	2.85	2.93
5841	NYSE	CDE	Wed, Aug 5, 2015	3.32	3.40	2.91	2.97
5840	NYSE	CDE	Tue, Aug 4, 2015	3.25	3.30	3.13	3.25
5839	NYSE	CDE	Mon, Aug 3, 2015	3.48	3.49	3.17	3.21
5838	NYSE	CDE	Fri, Jul 31, 2015	3.58	3.63	3.46	3.53
5837	NYSE	CDE	Thu, Jul 30, 2015	3.60	3.68	3.42	3.45
5836	NYSE	CDE	Wed, Jul 29, 2015	3.71	3.75	3.56	3.69
5835	NYSE	CDE	Tue, Jul 28, 2015	3.85	3.96	3.68	3.72
5834	NYSE	CDE	Mon, Jul 27, 2015	3.76	4.18	3.76	3.78
5833	NYSE	CDE	Fri, Jul 24, 2015	3.73	3.84	3.38	3.82
5832	NYSE	CDE	Thu, Jul 23, 2015	4.22	4.25	3.77	3.83
5831	NYSE	CDE	Wed, Jul 22, 2015	4.20	4.23	4.06	4.16
5830	NYSE	CDE	Tue, Jul 21, 2015	4.18	4.36	4.16	4.29
5829	NYSE	CDE	Mon, Jul 20, 2015	4.22	4.31	4.02	4.13
5828	NYSE	CDE	Fri, Jul 17, 2015	4.72	4.73	4.40	4.49
5827	NYSE	CDE	Thu, Jul 16, 2015	4.82	4.86	4.71	4.79
5826	NYSE	CDE	Wed, Jul 15, 2015	5.00	5.08	4.82	4.83
5825	NYSE	CDE	Tue, Jul 14, 2015	5.22	5.24	5.05	5.07
5824	NYSE	CDE	Mon, Jul 13, 2015	4.85	5.27	4.76	5.27
5823	NYSE	CDE	Fri, Jul 10, 2015	5.10	5.15	4.84	4.89
5822	NYSE	CDE	Thu, Jul 9, 2015	5.38	5.41	5.06	5.06
5821	NYSE	CDE	Wed, Jul 8, 2015	5.37	5.47	5.15	5.25
5820	NYSE	CDE	Tue, Jul 7, 2015	5.71	5.71	5.26	5.32
5819	NYSE	CDE	Mon, Jul 6, 2015	5.40	5.82	5.40	5.81
5818	NYSE	CDE	Thu, Jul 2, 2015	5.38	5.52	5.32	5.48
5817	NYSE	CDE	Wed, Jul 1, 2015	5.70	5.71	5.31	5.35
5816	NYSE	CDE	Tue, Jun 30, 2015	5.52	5.85	5.46	5.71
5815	NYSE	CDE	Mon, Jun 29, 2015	5.60	5.67	5.46	5.46
5814	NYSE	CDE	Fri, Jun 26, 2015	5.66	5.74	5.60	5.63
5813	NYSE	CDE	Thu, Jun 25, 2015	5.77	5.83	5.66	5.68
5812	NYSE	CDE	Wed, Jun 24, 2015	5.75	5.93	5.74	5.76
5811	NYSE	CDE	Tue, Jun 23, 2015	5.79	5.84	5.73	5.79
5810	NYSE	CDE	Mon, Jun 22, 2015	5.98	6.10	5.79	5.82
5809	NYSE	CDE	Fri, Jun 19, 2015	6.30	6.34	6.01	6.03
5808	NYSE	CDE	Thu, Jun 18, 2015	6.05	6.35	6.01	6.33
5807	NYSE	CDE	Wed, Jun 17, 2015	5.60	5.96	5.58	5.93
5806	NYSE	CDE	Tue, Jun 16, 2015	5.51	5.63	5.42	5.61
5805	NYSE	CDE	Mon, Jun 15, 2015	5.42	5.59	5.39	5.57
5804	NYSE	CDE	Fri, Jun 12, 2015	5.45	5.49	5.39	5.43
5803	NYSE	CDE	Thu, Jun 11, 2015	5.44	5.50	5.40	5.47
5802	NYSE	CDE	Wed, Jun 10, 2015	5.44	5.50	5.37	5.47
5801	NYSE	CDE	Tue, Jun 9, 2015	5.58	5.64	5.28	5.29
5800	NYSE	CDE	Mon, Jun 8, 2015	5.46	5.57	5.35	5.54
5799	NYSE	CDE	Fri, Jun 5, 2015	5.39	5.49	5.29	5.45
5798	NYSE	CDE	Thu, Jun 4, 2015	5.41	5.59	5.40	5.52
5797	NYSE	CDE	Wed, Jun 3, 2015	5.46	5.62	5.44	5.47
5796	NYSE	CDE	Tue, Jun 2, 2015	5.48	5.57	5.44	5.51
5795	NYSE	CDE	Mon, Jun 1, 2015	5.52	5.59	5.39	5.45
5794	NYSE	CDE	Fri, May 29, 2015	5.43	5.52	5.35	5.45
5793	NYSE	CDE	Thu, May 28, 2015	5.14	5.45	5.13	5.44
5792	NYSE	CDE	Wed, May 27, 2015	5.27	5.28	5.10	5.18
5791	NYSE	CDE	Tue, May 26, 2015	5.31	5.34	5.20	5.28
5790	NYSE	CDE	Fri, May 22, 2015	5.51	5.57	5.39	5.45
5789	NYSE	CDE	Thu, May 21, 2015	5.51	5.59	5.47	5.51
5788	NYSE	CDE	Wed, May 20, 2015	5.37	5.61	5.34	5.53
5787	NYSE	CDE	Tue, May 19, 2015	5.63	5.64	5.31	5.34
5786	NYSE	CDE	Mon, May 18, 2015	5.69	5.84	5.62	5.72
5785	NYSE	CDE	Fri, May 15, 2015	5.58	5.75	5.54	5.67
5784	NYSE	CDE	Thu, May 14, 2015	5.63	5.84	5.54	5.61
5783	NYSE	CDE	Wed, May 13, 2015	5.53	5.65	5.47	5.57
5782	NYSE	CDE	Tue, May 12, 2015	5.47	5.54	5.40	5.44
5781	NYSE	CDE	Mon, May 11, 2015	5.34	5.55	5.30	5.45
5780	NYSE	CDE	Fri, May 8, 2015	5.24	5.39	5.17	5.32
5779	NYSE	CDE	Thu, May 7, 2015	5.09	5.24	5.00	5.23
5778	NYSE	CDE	Wed, May 6, 2015	5.12	5.18	4.97	5.15
5777	NYSE	CDE	Tue, May 5, 2015	5.48	5.52	5.01	5.10
5776	NYSE	CDE	Mon, May 4, 2015	5.35	5.49	5.32	5.45
5775	NYSE	CDE	Fri, May 1, 2015	5.18	5.33	5.13	5.24
5774	NYSE	CDE	Thu, Apr 30, 2015	5.32	5.40	5.15	5.22
5773	NYSE	CDE	Wed, Apr 29, 2015	5.61	5.70	5.40	5.47
5772	NYSE	CDE	Tue, Apr 28, 2015	5.65	5.77	5.56	5.65
5771	NYSE	CDE	Mon, Apr 27, 2015	5.23	5.78	5.21	5.70
5770	NYSE	CDE	Fri, Apr 24, 2015	5.55	5.62	5.17	5.17
5769	NYSE	CDE	Thu, Apr 23, 2015	5.35	5.63	5.26	5.56
5768	NYSE	CDE	Wed, Apr 22, 2015	5.46	5.49	5.00	5.36
5767	NYSE	CDE	Tue, Apr 21, 2015	5.75	5.80	5.36	5.50
5766	NYSE	CDE	Mon, Apr 20, 2015	5.74	5.91	5.65	5.75
5765	NYSE	CDE	Fri, Apr 17, 2015	5.69	5.90	5.63	5.78
5764	NYSE	CDE	Thu, Apr 16, 2015	6.17	6.17	5.60	5.69
5763	NYSE	CDE	Wed, Apr 15, 2015	5.70	6.15	5.67	6.14
5762	NYSE	CDE	Tue, Apr 14, 2015	5.40	5.64	5.36	5.62
5761	NYSE	CDE	Mon, Apr 13, 2015	5.20	5.48	5.12	5.40
5760	NYSE	CDE	Fri, Apr 10, 2015	5.15	5.40	5.13	5.21
5759	NYSE	CDE	Thu, Apr 9, 2015	4.99	5.11	4.88	5.07
5758	NYSE	CDE	Wed, Apr 8, 2015	5.15	5.23	5.00	5.04
5757	NYSE	CDE	Tue, Apr 7, 2015	5.20	5.34	5.05	5.12
5756	NYSE	CDE	Mon, Apr 6, 2015	4.97	5.23	4.97	5.23
5755	NYSE	CDE	Thu, Apr 2, 2015	4.73	4.79	4.56	4.71
5754	NYSE	CDE	Wed, Apr 1, 2015	4.78	4.89	4.74	4.76
5753	NYSE	CDE	Tue, Mar 31, 2015	4.87	4.97	4.68	4.71
5752	NYSE	CDE	Mon, Mar 30, 2015	4.91	4.97	4.74	4.84
5751	NYSE	CDE	Fri, Mar 27, 2015	5.18	5.20	4.99	5.04
5750	NYSE	CDE	Thu, Mar 26, 2015	5.40	5.54	5.12	5.21
5749	NYSE	CDE	Wed, Mar 25, 2015	5.52	5.59	5.26	5.28
5748	NYSE	CDE	Tue, Mar 24, 2015	5.38	5.48	5.29	5.47
5747	NYSE	CDE	Mon, Mar 23, 2015	5.36	5.59	5.32	5.37
5746	NYSE	CDE	Fri, Mar 20, 2015	5.08	5.38	5.05	5.34
5745	NYSE	CDE	Thu, Mar 19, 2015	5.20	5.20	4.91	4.99
5744	NYSE	CDE	Wed, Mar 18, 2015	4.72	5.22	4.72	5.19
5743	NYSE	CDE	Tue, Mar 17, 2015	4.92	5.04	4.65	4.77
5742	NYSE	CDE	Mon, Mar 16, 2015	4.76	5.13	4.65	5.05
5741	NYSE	CDE	Fri, Mar 13, 2015	4.73	4.86	4.59	4.75
5740	NYSE	CDE	Thu, Mar 12, 2015	4.70	4.85	4.63	4.70
5739	NYSE	CDE	Wed, Mar 11, 2015	4.44	4.66	4.25	4.64
5738	NYSE	CDE	Tue, Mar 10, 2015	4.73	4.80	4.43	4.44
5737	NYSE	CDE	Mon, Mar 9, 2015	5.11	5.11	4.65	4.76
5736	NYSE	CDE	Fri, Mar 6, 2015	5.41	5.58	5.02	5.03
5735	NYSE	CDE	Thu, Mar 5, 2015	5.73	5.82	5.56	5.59
5734	NYSE	CDE	Wed, Mar 4, 2015	5.98	6.01	5.67	5.71
5733	NYSE	CDE	Tue, Mar 3, 2015	5.98	6.18	5.95	6.01
5732	NYSE	CDE	Mon, Mar 2, 2015	5.88	5.98	5.84	5.97
5731	NYSE	CDE	Fri, Feb 27, 2015	5.61	5.92	5.59	5.84
5730	NYSE	CDE	Thu, Feb 26, 2015	5.66	5.74	5.52	5.59
5729	NYSE	CDE	Wed, Feb 25, 2015	5.50	5.64	5.32	5.53
5728	NYSE	CDE	Tue, Feb 24, 2015	5.73	5.86	5.46	5.49
5727	NYSE	CDE	Mon, Feb 23, 2015	5.80	5.98	5.67	5.78
5726	NYSE	CDE	Fri, Feb 20, 2015	6.07	6.22	5.84	5.84
5725	NYSE	CDE	Thu, Feb 19, 2015	6.53	6.65	6.05	6.06
5724	NYSE	CDE	Wed, Feb 18, 2015	6.91	7.08	6.70	6.93
5723	NYSE	CDE	Tue, Feb 17, 2015	7.00	7.15	6.87	6.90
5722	NYSE	CDE	Fri, Feb 13, 2015	7.31	7.45	7.23	7.27
5721	NYSE	CDE	Thu, Feb 12, 2015	7.13	7.29	7.05	7.20
5720	NYSE	CDE	Wed, Feb 11, 2015	7.12	7.24	6.86	6.94
5719	NYSE	CDE	Tue, Feb 10, 2015	7.15	7.24	7.04	7.18
5718	NYSE	CDE	Mon, Feb 9, 2015	7.05	7.30	6.95	7.27
5717	NYSE	CDE	Fri, Feb 6, 2015	7.02	7.13	6.84	7.01
5716	NYSE	CDE	Thu, Feb 5, 2015	7.01	7.23	6.92	7.23
5715	NYSE	CDE	Wed, Feb 4, 2015	6.61	7.23	6.60	7.12
5714	NYSE	CDE	Tue, Feb 3, 2015	6.26	6.73	6.24	6.55
5713	NYSE	CDE	Mon, Feb 2, 2015	6.14	6.49	6.09	6.39
5712	NYSE	CDE	Fri, Jan 30, 2015	5.96	6.32	5.84	6.30
5711	NYSE	CDE	Thu, Jan 29, 2015	5.83	6.00	5.66	5.94
5710	NYSE	CDE	Wed, Jan 28, 2015	6.23	6.36	5.89	5.99
5709	NYSE	CDE	Tue, Jan 27, 2015	6.14	6.42	6.12	6.32
5708	NYSE	CDE	Mon, Jan 26, 2015	5.85	6.13	5.69	6.11
5707	NYSE	CDE	Fri, Jan 23, 2015	6.24	6.25	5.93	5.99
5706	NYSE	CDE	Thu, Jan 22, 2015	6.23	6.43	6.15	6.31
5705	NYSE	CDE	Wed, Jan 21, 2015	6.41	6.41	6.03	6.17
5704	NYSE	CDE	Tue, Jan 20, 2015	6.08	6.38	6.05	6.32
5703	NYSE	CDE	Fri, Jan 16, 2015	5.56	5.95	5.53	5.94
5702	NYSE	CDE	Thu, Jan 15, 2015	5.59	5.67	5.46	5.53
5701	NYSE	CDE	Wed, Jan 14, 2015	5.81	5.83	5.19	5.32
5700	NYSE	CDE	Tue, Jan 13, 2015	6.20	6.32	5.64	5.74
5699	NYSE	CDE	Mon, Jan 12, 2015	5.84	6.28	5.73	6.10
5698	NYSE	CDE	Fri, Jan 9, 2015	5.70	5.84	5.68	5.84
5697	NYSE	CDE	Thu, Jan 8, 2015	5.67	5.85	5.51	5.60
5696	NYSE	CDE	Wed, Jan 7, 2015	5.62	5.94	5.47	5.61
5695	NYSE	CDE	Tue, Jan 6, 2015	5.45	5.73	5.45	5.69
5694	NYSE	CDE	Mon, Jan 5, 2015	5.30	5.45	5.14	5.44
5693	NYSE	CDE	Fri, Jan 2, 2015	5.02	5.30	4.96	5.30
5692	NYSE	CDE	Wed, Dec 31, 2014	5.06	5.19	4.96	5.11
5691	NYSE	CDE	Tue, Dec 30, 2014	5.15	5.37	5.08	5.12
5690	NYSE	CDE	Mon, Dec 29, 2014	5.27	5.29	4.94	5.04
5689	NYSE	CDE	Fri, Dec 26, 2014	5.22	5.44	5.17	5.28
5688	NYSE	CDE	Wed, Dec 24, 2014	4.81	5.14	4.78	5.11
5687	NYSE	CDE	Tue, Dec 23, 2014	4.88	5.25	4.74	4.80
5686	NYSE	CDE	Mon, Dec 22, 2014	4.86	4.99	4.66	4.83
5685	NYSE	CDE	Fri, Dec 19, 2014	4.81	5.14	4.75	4.91
5684	NYSE	CDE	Thu, Dec 18, 2014	4.53	4.87	4.44	4.83
5683	NYSE	CDE	Wed, Dec 17, 2014	4.44	4.45	4.17	4.34
5682	NYSE	CDE	Tue, Dec 16, 2014	4.51	4.71	4.40	4.57
5681	NYSE	CDE	Mon, Dec 15, 2014	4.44	4.92	4.25	4.32
5680	NYSE	CDE	Fri, Dec 12, 2014	4.42	4.69	4.42	4.49
5679	NYSE	CDE	Thu, Dec 11, 2014	4.40	4.73	4.36	4.49
5678	NYSE	CDE	Wed, Dec 10, 2014	4.54	4.77	4.37	4.47
5677	NYSE	CDE	Tue, Dec 9, 2014	4.34	4.69	4.30	4.55
5676	NYSE	CDE	Mon, Dec 8, 2014	4.27	4.32	3.97	4.20
5675	NYSE	CDE	Fri, Dec 5, 2014	4.10	4.31	4.07	4.21
5674	NYSE	CDE	Thu, Dec 4, 2014	4.35	4.45	4.17	4.22
5673	NYSE	CDE	Wed, Dec 3, 2014	4.26	4.49	4.26	4.33
5672	NYSE	CDE	Tue, Dec 2, 2014	4.36	4.62	4.15	4.19
5671	NYSE	CDE	Mon, Dec 1, 2014	4.20	4.65	4.14	4.56
5670	NYSE	CDE	Fri, Nov 28, 2014	4.46	4.46	4.10	4.11
5669	NYSE	CDE	Wed, Nov 26, 2014	4.76	4.88	4.60	4.64
5668	NYSE	CDE	Tue, Nov 25, 2014	4.40	4.79	4.38	4.79
5667	NYSE	CDE	Mon, Nov 24, 2014	4.37	4.46	4.25	4.39
5666	NYSE	CDE	Fri, Nov 21, 2014	4.66	4.74	4.37	4.42
5665	NYSE	CDE	Thu, Nov 20, 2014	4.30	4.45	4.24	4.41
5664	NYSE	CDE	Wed, Nov 19, 2014	4.62	4.63	4.23	4.25
5663	NYSE	CDE	Tue, Nov 18, 2014	4.45	4.71	4.43	4.70
5662	NYSE	CDE	Mon, Nov 17, 2014	4.20	4.37	4.08	4.36
5661	NYSE	CDE	Fri, Nov 14, 2014	3.64	4.30	3.61	4.29
5660	NYSE	CDE	Thu, Nov 13, 2014	3.89	3.98	3.83	3.87
5659	NYSE	CDE	Wed, Nov 12, 2014	3.86	4.08	3.80	3.85
5658	NYSE	CDE	Tue, Nov 11, 2014	3.61	3.94	3.59	3.86
5657	NYSE	CDE	Mon, Nov 10, 2014	3.87	3.91	3.55	3.58
5656	NYSE	CDE	Fri, Nov 7, 2014	3.74	3.97	3.67	3.89
5655	NYSE	CDE	Thu, Nov 6, 2014	3.42	3.79	3.41	3.69
5654	NYSE	CDE	Wed, Nov 5, 2014	3.65	3.67	3.37	3.40
5653	NYSE	CDE	Tue, Nov 4, 2014	3.98	3.99	3.74	3.75
5652	NYSE	CDE	Mon, Nov 3, 2014	3.70	4.06	3.65	4.02
5651	NYSE	CDE	Fri, Oct 31, 2014	3.80	3.92	3.65	3.70
5650	NYSE	CDE	Thu, Oct 30, 2014	4.15	4.15	3.92	3.97
5649	NYSE	CDE	Wed, Oct 29, 2014	4.32	4.57	4.18	4.20
5648	NYSE	CDE	Tue, Oct 28, 2014	4.27	4.44	4.18	4.41
5647	NYSE	CDE	Mon, Oct 27, 2014	4.32	4.34	4.17	4.19
5646	NYSE	CDE	Fri, Oct 24, 2014	4.52	4.61	4.33	4.40
5645	NYSE	CDE	Thu, Oct 23, 2014	4.28	4.35	4.17	4.34
5644	NYSE	CDE	Wed, Oct 22, 2014	4.88	4.90	4.31	4.32
5643	NYSE	CDE	Tue, Oct 21, 2014	4.92	5.17	4.90	5.06
5642	NYSE	CDE	Mon, Oct 20, 2014	4.85	4.91	4.74	4.85
5641	NYSE	CDE	Fri, Oct 17, 2014	5.24	5.27	4.78	4.78
5640	NYSE	CDE	Thu, Oct 16, 2014	4.77	5.28	4.77	5.22
5639	NYSE	CDE	Wed, Oct 15, 2014	4.78	4.99	4.75	4.88
5638	NYSE	CDE	Tue, Oct 14, 2014	4.70	4.91	4.70	4.80
5637	NYSE	CDE	Mon, Oct 13, 2014	4.38	4.79	4.37	4.61
5636	NYSE	CDE	Fri, Oct 10, 2014	4.32	4.61	4.22	4.33
5635	NYSE	CDE	Thu, Oct 9, 2014	4.89	4.89	4.27	4.36
5634	NYSE	CDE	Wed, Oct 8, 2014	4.56	4.87	4.30	4.82
5633	NYSE	CDE	Tue, Oct 7, 2014	4.74	4.76	4.50	4.51
5632	NYSE	CDE	Mon, Oct 6, 2014	4.76	4.84	4.62	4.71
5631	NYSE	CDE	Fri, Oct 3, 2014	4.84	4.90	4.61	4.64
5630	NYSE	CDE	Thu, Oct 2, 2014	5.11	5.12	4.86	4.98
5629	NYSE	CDE	Wed, Oct 1, 2014	5.06	5.18	5.02	5.06
5628	NYSE	CDE	Tue, Sep 30, 2014	5.30	5.30	4.91	4.96
5627	NYSE	CDE	Mon, Sep 29, 2014	5.60	5.65	5.37	5.38
5626	NYSE	CDE	Fri, Sep 26, 2014	5.64	5.68	5.53	5.57
5625	NYSE	CDE	Thu, Sep 25, 2014	5.66	5.69	5.47	5.67
5624	NYSE	CDE	Wed, Sep 24, 2014	5.81	5.82	5.65	5.72
5623	NYSE	CDE	Tue, Sep 23, 2014	5.70	5.90	5.69	5.81
5622	NYSE	CDE	Mon, Sep 22, 2014	6.11	6.13	5.57	5.60
5621	NYSE	CDE	Fri, Sep 19, 2014	6.36	6.36	6.02	6.14
5620	NYSE	CDE	Thu, Sep 18, 2014	6.54	6.54	6.35	6.38
5619	NYSE	CDE	Wed, Sep 17, 2014	6.79	6.82	6.53	6.54
5618	NYSE	CDE	Tue, Sep 16, 2014	6.76	6.83	6.60	6.76
5617	NYSE	CDE	Mon, Sep 15, 2014	6.88	6.88	6.67	6.76
5616	NYSE	CDE	Fri, Sep 12, 2014	6.96	6.96	6.76	6.81
5615	NYSE	CDE	Thu, Sep 11, 2014	6.88	7.04	6.76	7.03
5614	NYSE	CDE	Wed, Sep 10, 2014	6.94	7.08	6.86	6.93
5613	NYSE	CDE	Tue, Sep 9, 2014	7.12	7.19	6.82	7.00
5612	NYSE	CDE	Mon, Sep 8, 2014	7.34	7.35	7.11	7.19
5611	NYSE	CDE	Fri, Sep 5, 2014	7.39	7.49	7.12	7.39
5610	NYSE	CDE	Thu, Sep 4, 2014	7.73	7.98	7.35	7.36
5609	NYSE	CDE	Wed, Sep 3, 2014	7.70	7.85	7.65	7.67
5608	NYSE	CDE	Tue, Sep 2, 2014	7.77	7.87	7.70	7.70
5607	NYSE	CDE	Fri, Aug 29, 2014	7.80	7.94	7.75	7.92
5606	NYSE	CDE	Thu, Aug 28, 2014	7.98	8.02	7.80	7.83
5605	NYSE	CDE	Wed, Aug 27, 2014	7.99	8.08	7.84	7.87
5604	NYSE	CDE	Tue, Aug 26, 2014	7.82	8.05	7.80	7.99
5603	NYSE	CDE	Mon, Aug 25, 2014	7.91	7.91	7.68	7.71
5602	NYSE	CDE	Fri, Aug 22, 2014	7.85	7.92	7.68	7.88
5601	NYSE	CDE	Thu, Aug 21, 2014	8.04	8.04	7.70	7.84
5600	NYSE	CDE	Wed, Aug 20, 2014	8.17	8.26	8.10	8.14
5599	NYSE	CDE	Tue, Aug 19, 2014	8.27	8.36	8.12	8.16
5598	NYSE	CDE	Mon, Aug 18, 2014	7.91	8.31	7.89	8.28
5597	NYSE	CDE	Fri, Aug 15, 2014	8.01	8.04	7.89	7.96
5596	NYSE	CDE	Thu, Aug 14, 2014	8.48	8.53	8.03	8.07
5595	NYSE	CDE	Wed, Aug 13, 2014	8.42	8.55	8.29	8.40
5594	NYSE	CDE	Tue, Aug 12, 2014	8.37	8.58	8.34	8.40
5593	NYSE	CDE	Mon, Aug 11, 2014	8.02	8.40	8.00	8.35
5592	NYSE	CDE	Fri, Aug 8, 2014	7.66	8.17	7.66	7.97
5591	NYSE	CDE	Thu, Aug 7, 2014	7.67	7.92	7.34	7.66
5590	NYSE	CDE	Wed, Aug 6, 2014	7.57	7.99	7.57	7.87
5589	NYSE	CDE	Tue, Aug 5, 2014	7.38	7.50	7.25	7.48
5588	NYSE	CDE	Mon, Aug 4, 2014	7.55	7.64	7.33	7.47
5587	NYSE	CDE	Fri, Aug 1, 2014	7.88	8.00	7.49	7.55
5586	NYSE	CDE	Thu, Jul 31, 2014	8.00	8.04	7.75	7.80
5585	NYSE	CDE	Wed, Jul 30, 2014	8.14	8.19	8.00	8.11
5584	NYSE	CDE	Tue, Jul 29, 2014	8.15	8.23	8.06	8.17
5583	NYSE	CDE	Mon, Jul 28, 2014	8.14	8.27	7.99	8.15
5582	NYSE	CDE	Fri, Jul 25, 2014	8.02	8.34	7.95	8.33
5581	NYSE	CDE	Thu, Jul 24, 2014	8.18	8.20	7.97	8.04
5580	NYSE	CDE	Wed, Jul 23, 2014	8.20	8.38	8.14	8.22
5579	NYSE	CDE	Tue, Jul 22, 2014	8.56	8.60	8.21	8.22
5578	NYSE	CDE	Mon, Jul 21, 2014	8.78	8.94	8.44	8.58
5577	NYSE	CDE	Fri, Jul 18, 2014	8.77	8.81	8.60	8.77
5576	NYSE	CDE	Thu, Jul 17, 2014	8.62	9.01	8.60	8.90
5575	NYSE	CDE	Wed, Jul 16, 2014	8.49	8.76	8.48	8.62
5574	NYSE	CDE	Tue, Jul 15, 2014	8.83	8.93	8.35	8.37
5573	NYSE	CDE	Mon, Jul 14, 2014	8.90	9.08	8.71	8.78
5572	NYSE	CDE	Fri, Jul 11, 2014	8.80	9.18	8.74	9.16
5571	NYSE	CDE	Thu, Jul 10, 2014	9.17	9.30	8.76	8.78
5570	NYSE	CDE	Wed, Jul 9, 2014	8.71	8.99	8.71	8.98
5569	NYSE	CDE	Tue, Jul 8, 2014	8.86	8.89	8.40	8.61
5568	NYSE	CDE	Mon, Jul 7, 2014	9.10	9.11	8.72	8.79
5567	NYSE	CDE	Thu, Jul 3, 2014	9.06	9.30	9.03	9.28
5566	NYSE	CDE	Wed, Jul 2, 2014	9.11	9.32	9.10	9.21
5565	NYSE	CDE	Tue, Jul 1, 2014	9.18	9.28	9.03	9.11
5564	NYSE	CDE	Mon, Jun 30, 2014	8.93	9.20	8.75	9.18
5563	NYSE	CDE	Fri, Jun 27, 2014	8.96	9.11	8.86	8.97
5562	NYSE	CDE	Thu, Jun 26, 2014	8.92	9.10	8.83	8.95
5561	NYSE	CDE	Wed, Jun 25, 2014	8.70	9.12	8.63	8.94
5560	NYSE	CDE	Tue, Jun 24, 2014	9.14	9.34	8.64	8.69
5559	NYSE	CDE	Mon, Jun 23, 2014	8.59	8.78	8.52	8.78
5558	NYSE	CDE	Fri, Jun 20, 2014	8.59	8.72	8.43	8.55
5557	NYSE	CDE	Thu, Jun 19, 2014	8.19	8.65	8.14	8.62
5556	NYSE	CDE	Wed, Jun 18, 2014	7.85	8.09	7.73	8.07
5555	NYSE	CDE	Tue, Jun 17, 2014	7.60	7.88	7.58	7.87
5554	NYSE	CDE	Mon, Jun 16, 2014	7.67	7.78	7.52	7.65
5553	NYSE	CDE	Fri, Jun 13, 2014	7.79	7.79	7.56	7.64
5552	NYSE	CDE	Thu, Jun 12, 2014	7.63	7.83	7.55	7.81
5551	NYSE	CDE	Wed, Jun 11, 2014	7.44	7.62	7.44	7.61
5550	NYSE	CDE	Tue, Jun 10, 2014	7.32	7.48	7.31	7.44
5549	NYSE	CDE	Mon, Jun 9, 2014	7.22	7.36	7.13	7.28
5548	NYSE	CDE	Fri, Jun 6, 2014	7.05	7.20	6.98	7.19
5547	NYSE	CDE	Thu, Jun 5, 2014	6.78	7.17	6.76	7.11
5546	NYSE	CDE	Wed, Jun 4, 2014	6.76	6.80	6.65	6.69
5545	NYSE	CDE	Tue, Jun 3, 2014	6.72	6.78	6.62	6.73
5544	NYSE	CDE	Mon, Jun 2, 2014	6.80	6.83	6.69	6.73
5543	NYSE	CDE	Fri, May 30, 2014	6.82	6.88	6.67	6.84
5542	NYSE	CDE	Thu, May 29, 2014	6.80	6.97	6.70	6.79
5541	NYSE	CDE	Wed, May 28, 2014	7.11	7.12	6.80	6.83
5540	NYSE	CDE	Tue, May 27, 2014	7.47	7.55	7.10	7.12
5539	NYSE	CDE	Fri, May 23, 2014	7.81	7.83	7.51	7.58
5538	NYSE	CDE	Thu, May 22, 2014	7.94	7.98	7.80	7.81
5537	NYSE	CDE	Wed, May 21, 2014	7.74	7.93	7.71	7.85
5536	NYSE	CDE	Tue, May 20, 2014	7.98	8.06	7.71	7.80
5535	NYSE	CDE	Mon, May 19, 2014	8.01	8.11	7.95	8.03
5534	NYSE	CDE	Fri, May 16, 2014	7.92	7.97	7.85	7.94
5533	NYSE	CDE	Thu, May 15, 2014	7.99	8.06	7.83	7.95
5532	NYSE	CDE	Wed, May 14, 2014	8.28	8.32	8.01	8.05
5531	NYSE	CDE	Tue, May 13, 2014	8.06	8.21	8.01	8.13
5530	NYSE	CDE	Mon, May 12, 2014	7.97	8.15	7.90	8.06
5529	NYSE	CDE	Fri, May 9, 2014	7.97	7.97	7.80	7.87
5528	NYSE	CDE	Thu, May 8, 2014	8.18	8.41	7.94	7.95
5527	NYSE	CDE	Wed, May 7, 2014	8.39	8.39	7.91	8.19
5526	NYSE	CDE	Tue, May 6, 2014	8.54	8.59	8.32	8.42
5525	NYSE	CDE	Mon, May 5, 2014	8.76	8.80	8.53	8.54
5524	NYSE	CDE	Fri, May 2, 2014	8.59	8.87	8.52	8.68
5523	NYSE	CDE	Thu, May 1, 2014	8.57	8.64	8.42	8.55
5522	NYSE	CDE	Wed, Apr 30, 2014	8.53	8.70	8.43	8.66
5521	NYSE	CDE	Tue, Apr 29, 2014	8.36	8.63	8.32	8.61
5520	NYSE	CDE	Mon, Apr 28, 2014	8.60	8.60	8.25	8.37
5519	NYSE	CDE	Fri, Apr 25, 2014	8.66	8.78	8.43	8.61
5518	NYSE	CDE	Thu, Apr 24, 2014	8.54	8.70	8.42	8.62
5517	NYSE	CDE	Wed, Apr 23, 2014	8.59	8.73	8.49	8.61
5516	NYSE	CDE	Tue, Apr 22, 2014	8.47	8.64	8.32	8.60
5515	NYSE	CDE	Mon, Apr 21, 2014	8.50	8.57	8.24	8.43
5514	NYSE	CDE	Thu, Apr 17, 2014	8.46	8.64	8.44	8.51
5513	NYSE	CDE	Wed, Apr 16, 2014	8.68	8.68	8.44	8.50
5512	NYSE	CDE	Tue, Apr 15, 2014	8.56	8.69	8.35	8.65
5511	NYSE	CDE	Mon, Apr 14, 2014	8.98	9.05	8.75	8.85
5510	NYSE	CDE	Fri, Apr 11, 2014	9.01	9.13	8.82	8.85
5509	NYSE	CDE	Thu, Apr 10, 2014	9.46	9.56	9.00	9.04
5508	NYSE	CDE	Wed, Apr 9, 2014	9.15	9.52	8.96	9.38
5507	NYSE	CDE	Tue, Apr 8, 2014	9.25	9.30	9.08	9.24
5506	NYSE	CDE	Mon, Apr 7, 2014	9.27	9.40	9.02	9.10
5505	NYSE	CDE	Fri, Apr 4, 2014	9.63	9.64	9.30	9.31
5504	NYSE	CDE	Thu, Apr 3, 2014	9.56	9.62	9.33	9.43
5503	NYSE	CDE	Wed, Apr 2, 2014	9.61	9.71	9.52	9.63
5502	NYSE	CDE	Tue, Apr 1, 2014	9.33	9.52	9.30	9.46
5501	NYSE	CDE	Mon, Mar 31, 2014	9.62	9.62	9.21	9.29
5500	NYSE	CDE	Fri, Mar 28, 2014	9.32	9.67	9.24	9.63
5499	NYSE	CDE	Thu, Mar 27, 2014	9.28	9.46	9.13	9.33
5498	NYSE	CDE	Wed, Mar 26, 2014	10.15	10.22	9.22	9.31
5497	NYSE	CDE	Tue, Mar 25, 2014	10.20	10.32	10.01	10.12
5496	NYSE	CDE	Mon, Mar 24, 2014	10.71	10.76	10.10	10.10
5495	NYSE	CDE	Fri, Mar 21, 2014	11.07	11.17	10.80	10.87
5494	NYSE	CDE	Thu, Mar 20, 2014	10.68	11.17	10.65	10.93
5493	NYSE	CDE	Wed, Mar 19, 2014	10.97	11.10	10.75	10.79
5492	NYSE	CDE	Tue, Mar 18, 2014	10.43	11.25	10.39	11.10
5491	NYSE	CDE	Mon, Mar 17, 2014	10.79	10.86	10.53	10.59
5490	NYSE	CDE	Fri, Mar 14, 2014	10.91	11.09	10.70	10.79
5489	NYSE	CDE	Thu, Mar 13, 2014	10.78	11.06	10.67	10.68
5488	NYSE	CDE	Wed, Mar 12, 2014	10.66	10.82	10.63	10.79
5487	NYSE	CDE	Tue, Mar 11, 2014	10.78	10.86	10.43	10.50
5486	NYSE	CDE	Mon, Mar 10, 2014	10.95	10.98	10.54	10.60
5485	NYSE	CDE	Fri, Mar 7, 2014	11.23	11.28	10.91	10.97
5484	NYSE	CDE	Thu, Mar 6, 2014	11.24	11.47	11.23	11.41
5483	NYSE	CDE	Wed, Mar 5, 2014	11.22	11.29	11.06	11.19
5482	NYSE	CDE	Tue, Mar 4, 2014	11.12	11.37	11.04	11.19
5481	NYSE	CDE	Mon, Mar 3, 2014	11.30	11.35	11.18	11.26
5480	NYSE	CDE	Fri, Feb 28, 2014	10.81	11.09	10.76	11.00
5479	NYSE	CDE	Thu, Feb 27, 2014	10.89	11.00	10.74	10.81
5478	NYSE	CDE	Wed, Feb 26, 2014	10.90	10.94	10.65	10.81
5477	NYSE	CDE	Tue, Feb 25, 2014	11.54	11.59	10.95	10.97
5476	NYSE	CDE	Mon, Feb 24, 2014	11.70	11.96	11.58	11.58
5475	NYSE	CDE	Fri, Feb 21, 2014	11.69	11.92	11.43	11.59
5474	NYSE	CDE	Thu, Feb 20, 2014	11.31	11.74	11.15	11.67
5473	NYSE	CDE	Wed, Feb 19, 2014	11.85	11.92	11.26	11.28
5472	NYSE	CDE	Tue, Feb 18, 2014	11.29	12.06	11.27	11.92
5471	NYSE	CDE	Fri, Feb 14, 2014	11.18	11.34	11.03	11.16
5470	NYSE	CDE	Thu, Feb 13, 2014	10.44	10.96	10.36	10.93
5469	NYSE	CDE	Wed, Feb 12, 2014	11.02	11.03	10.42	10.44
5468	NYSE	CDE	Tue, Feb 11, 2014	10.61	11.05	10.61	10.99
5467	NYSE	CDE	Mon, Feb 10, 2014	10.20	10.63	10.15	10.55
5466	NYSE	CDE	Fri, Feb 7, 2014	9.81	10.15	9.77	10.08
5465	NYSE	CDE	Thu, Feb 6, 2014	9.90	10.03	9.71	9.79
5464	NYSE	CDE	Wed, Feb 5, 2014	10.30	10.31	9.83	9.83
5463	NYSE	CDE	Tue, Feb 4, 2014	10.02	10.19	9.96	10.14
5462	NYSE	CDE	Mon, Feb 3, 2014	10.20	10.44	9.99	10.06
5461	NYSE	CDE	Fri, Jan 31, 2014	10.39	10.49	10.02	10.15
5460	NYSE	CDE	Thu, Jan 30, 2014	10.22	10.42	10.11	10.36
5459	NYSE	CDE	Wed, Jan 29, 2014	10.69	10.80	10.28	10.50
5458	NYSE	CDE	Tue, Jan 28, 2014	10.38	10.63	10.23	10.60
5457	NYSE	CDE	Mon, Jan 27, 2014	10.90	10.90	10.34	10.34
5456	NYSE	CDE	Fri, Jan 24, 2014	11.28	11.42	10.77	10.98
5455	NYSE	CDE	Thu, Jan 23, 2014	11.20	11.63	11.15	11.22
5454	NYSE	CDE	Wed, Jan 22, 2014	11.10	11.11	10.87	11.00
5453	NYSE	CDE	Tue, Jan 21, 2014	11.04	11.20	10.74	11.13
5452	NYSE	CDE	Fri, Jan 17, 2014	11.03	11.32	10.86	11.12
5451	NYSE	CDE	Thu, Jan 16, 2014	11.11	11.16	10.90	10.95
5450	NYSE	CDE	Wed, Jan 15, 2014	10.67	11.04	10.59	11.02
5449	NYSE	CDE	Tue, Jan 14, 2014	10.98	11.27	10.73	10.75
5448	NYSE	CDE	Mon, Jan 13, 2014	10.87	11.15	10.64	11.10
5447	NYSE	CDE	Fri, Jan 10, 2014	10.56	10.91	10.36	10.90
5446	NYSE	CDE	Thu, Jan 9, 2014	11.05	11.08	10.62	10.62
5445	NYSE	CDE	Wed, Jan 8, 2014	11.20	11.33	11.08	11.11
5444	NYSE	CDE	Tue, Jan 7, 2014	11.32	11.38	11.12	11.38
5443	NYSE	CDE	Mon, Jan 6, 2014	11.33	11.47	11.29	11.40
5442	NYSE	CDE	Fri, Jan 3, 2014	11.42	11.44	11.15	11.26
5441	NYSE	CDE	Thu, Jan 2, 2014	11.08	11.33	10.98	11.32
5440	NYSE	CDE	Tue, Dec 31, 2013	10.58	10.94	10.52	10.85
5439	NYSE	CDE	Mon, Dec 30, 2013	10.95	10.96	10.66	10.66
5438	NYSE	CDE	Fri, Dec 27, 2013	10.62	11.04	10.54	11.03
5437	NYSE	CDE	Thu, Dec 26, 2013	10.55	10.98	10.55	10.58
5436	NYSE	CDE	Tue, Dec 24, 2013	10.07	10.41	10.07	10.38
5435	NYSE	CDE	Mon, Dec 23, 2013	10.02	10.22	9.95	10.08
5434	NYSE	CDE	Fri, Dec 20, 2013	10.08	10.13	9.95	10.02
5433	NYSE	CDE	Thu, Dec 19, 2013	10.04	10.13	9.93	10.00
5432	NYSE	CDE	Wed, Dec 18, 2013	10.40	10.70	10.15	10.17
5431	NYSE	CDE	Tue, Dec 17, 2013	10.36	10.49	10.32	10.37
5430	NYSE	CDE	Mon, Dec 16, 2013	10.46	10.68	10.35	10.46
5429	NYSE	CDE	Fri, Dec 13, 2013	10.54	10.71	10.39	10.42
5428	NYSE	CDE	Thu, Dec 12, 2013	10.38	10.54	10.29	10.46
5427	NYSE	CDE	Wed, Dec 11, 2013	11.12	11.22	10.58	10.59
5426	NYSE	CDE	Tue, Dec 10, 2013	10.72	11.33	10.72	11.11
5425	NYSE	CDE	Mon, Dec 9, 2013	10.35	10.55	10.35	10.49
5424	NYSE	CDE	Fri, Dec 6, 2013	10.58	10.69	10.28	10.32
5423	NYSE	CDE	Thu, Dec 5, 2013	10.55	10.81	10.44	10.44
5422	NYSE	CDE	Wed, Dec 4, 2013	10.47	10.84	10.37	10.80
5421	NYSE	CDE	Tue, Dec 3, 2013	10.31	10.55	10.19	10.41
5420	NYSE	CDE	Mon, Dec 2, 2013	10.83	10.86	10.31	10.40
5419	NYSE	CDE	Fri, Nov 29, 2013	10.76	11.25	10.73	11.02
5418	NYSE	CDE	Wed, Nov 27, 2013	10.70	10.76	10.48	10.68
5417	NYSE	CDE	Tue, Nov 26, 2013	10.87	10.88	10.45	10.57
5416	NYSE	CDE	Mon, Nov 25, 2013	10.58	10.93	10.50	10.84
5415	NYSE	CDE	Fri, Nov 22, 2013	10.80	11.00	10.63	10.71
5414	NYSE	CDE	Thu, Nov 21, 2013	10.68	10.77	10.46	10.75
5413	NYSE	CDE	Wed, Nov 20, 2013	10.92	11.22	10.70	10.75
5412	NYSE	CDE	Tue, Nov 19, 2013	11.08	11.28	10.96	11.06
5411	NYSE	CDE	Mon, Nov 18, 2013	11.30	11.32	11.05	11.11
5410	NYSE	CDE	Fri, Nov 15, 2013	11.57	11.68	11.31	11.37
5409	NYSE	CDE	Thu, Nov 14, 2013	11.31	11.62	11.20	11.58
5408	NYSE	CDE	Wed, Nov 13, 2013	11.10	11.32	11.07	11.15
5407	NYSE	CDE	Tue, Nov 12, 2013	11.29	11.48	11.00	11.12
5406	NYSE	CDE	Mon, Nov 11, 2013	10.84	11.24	10.73	11.22
5405	NYSE	CDE	Fri, Nov 8, 2013	10.84	10.97	10.58	10.96
5404	NYSE	CDE	Thu, Nov 7, 2013	11.57	11.59	10.87	10.91
5403	NYSE	CDE	Wed, Nov 6, 2013	12.17	12.24	12.05	12.10
5402	NYSE	CDE	Tue, Nov 5, 2013	12.01	12.11	11.81	12.08
5401	NYSE	CDE	Mon, Nov 4, 2013	11.86	12.11	11.80	12.10
5400	NYSE	CDE	Fri, Nov 1, 2013	12.13	12.15	11.53	11.75
5399	NYSE	CDE	Thu, Oct 31, 2013	12.21	12.37	12.16	12.21
5398	NYSE	CDE	Wed, Oct 30, 2013	12.61	12.84	12.16	12.54
5397	NYSE	CDE	Tue, Oct 29, 2013	12.79	12.98	12.39	12.41
5396	NYSE	CDE	Mon, Oct 28, 2013	12.83	13.11	12.67	12.83
5395	NYSE	CDE	Fri, Oct 25, 2013	12.65	12.96	12.54	12.84
5394	NYSE	CDE	Thu, Oct 24, 2013	12.61	12.85	12.52	12.75
5393	NYSE	CDE	Wed, Oct 23, 2013	12.98	13.10	12.39	12.40
5392	NYSE	CDE	Tue, Oct 22, 2013	12.92	13.11	12.80	13.05
5391	NYSE	CDE	Mon, Oct 21, 2013	12.37	12.89	12.36	12.69
5390	NYSE	CDE	Fri, Oct 18, 2013	12.27	12.56	12.19	12.31
5389	NYSE	CDE	Thu, Oct 17, 2013	12.16	12.44	12.06	12.18
5388	NYSE	CDE	Wed, Oct 16, 2013	11.86	12.02	11.65	11.79
5387	NYSE	CDE	Tue, Oct 15, 2013	11.55	11.94	11.43	11.85
5386	NYSE	CDE	Mon, Oct 14, 2013	11.40	11.72	11.18	11.58
5385	NYSE	CDE	Fri, Oct 11, 2013	11.20	11.24	10.91	11.08
5384	NYSE	CDE	Thu, Oct 10, 2013	11.41	11.63	11.18	11.34
5383	NYSE	CDE	Wed, Oct 9, 2013	11.33	11.49	11.00	11.37
5382	NYSE	CDE	Tue, Oct 8, 2013	11.79	11.86	11.37	11.43
5381	NYSE	CDE	Mon, Oct 7, 2013	11.67	11.83	11.58	11.76
5380	NYSE	CDE	Fri, Oct 4, 2013	11.62	11.70	11.40	11.55
5379	NYSE	CDE	Thu, Oct 3, 2013	11.72	11.84	11.53	11.58
5378	NYSE	CDE	Wed, Oct 2, 2013	11.97	12.09	11.69	11.74
5377	NYSE	CDE	Tue, Oct 1, 2013	11.84	11.91	11.55	11.88
5376	NYSE	CDE	Mon, Sep 30, 2013	12.12	12.29	12.00	12.05
5375	NYSE	CDE	Fri, Sep 27, 2013	12.46	12.61	12.13	12.30
5374	NYSE	CDE	Thu, Sep 26, 2013	12.64	12.90	12.21	12.31
5373	NYSE	CDE	Wed, Sep 25, 2013	12.46	12.89	12.37	12.59
5372	NYSE	CDE	Tue, Sep 24, 2013	12.68	12.87	12.35	12.43
5371	NYSE	CDE	Mon, Sep 23, 2013	13.22	13.42	12.80	12.81
5370	NYSE	CDE	Fri, Sep 20, 2013	14.04	14.13	13.13	13.19
5369	NYSE	CDE	Thu, Sep 19, 2013	14.77	14.84	13.94	14.24
5368	NYSE	CDE	Wed, Sep 18, 2013	13.06	14.76	12.89	14.49
5367	NYSE	CDE	Tue, Sep 17, 2013	13.09	13.20	12.87	13.17
5366	NYSE	CDE	Mon, Sep 16, 2013	13.22	13.42	12.94	12.98
5365	NYSE	CDE	Fri, Sep 13, 2013	13.05	13.35	12.97	13.23
5364	NYSE	CDE	Thu, Sep 12, 2013	13.26	13.47	12.93	13.08
5363	NYSE	CDE	Wed, Sep 11, 2013	13.93	14.01	13.33	13.69
5362	NYSE	CDE	Tue, Sep 10, 2013	14.01	14.31	13.87	13.93
5361	NYSE	CDE	Mon, Sep 9, 2013	14.53	14.64	14.17	14.25
5360	NYSE	CDE	Fri, Sep 6, 2013	14.17	14.62	14.03	14.54
5359	NYSE	CDE	Thu, Sep 5, 2013	14.33	14.49	13.81	13.92
5358	NYSE	CDE	Wed, Sep 4, 2013	14.25	14.52	14.15	14.51
5357	NYSE	CDE	Tue, Sep 3, 2013	14.70	14.93	14.25	14.49
5356	NYSE	CDE	Fri, Aug 30, 2013	14.43	14.81	14.33	14.44
5355	NYSE	CDE	Thu, Aug 29, 2013	14.77	14.92	14.19	14.63
5354	NYSE	CDE	Wed, Aug 28, 2013	15.58	15.83	14.87	14.95
5353	NYSE	CDE	Tue, Aug 27, 2013	16.80	16.87	15.44	15.47
5352	NYSE	CDE	Mon, Aug 26, 2013	16.75	16.95	16.26	16.45
5351	NYSE	CDE	Fri, Aug 23, 2013	15.80	16.62	15.80	16.57
5350	NYSE	CDE	Thu, Aug 22, 2013	15.69	16.06	15.61	15.85
5349	NYSE	CDE	Wed, Aug 21, 2013	16.01	16.12	15.42	15.45
5348	NYSE	CDE	Tue, Aug 20, 2013	15.38	16.33	15.38	16.11
5347	NYSE	CDE	Mon, Aug 19, 2013	15.97	16.02	15.30	15.37
5346	NYSE	CDE	Fri, Aug 16, 2013	16.31	16.45	15.68	15.92
5345	NYSE	CDE	Thu, Aug 15, 2013	15.10	16.30	14.99	16.27
5344	NYSE	CDE	Wed, Aug 14, 2013	14.70	15.31	14.68	15.22
5343	NYSE	CDE	Tue, Aug 13, 2013	14.65	14.73	14.12	14.57
5342	NYSE	CDE	Mon, Aug 12, 2013	14.25	14.83	14.25	14.67
5341	NYSE	CDE	Fri, Aug 9, 2013	13.29	14.03	13.09	13.79
5340	NYSE	CDE	Thu, Aug 8, 2013	12.34	13.44	12.25	13.29
5339	NYSE	CDE	Wed, Aug 7, 2013	12.21	12.54	12.15	12.27
5338	NYSE	CDE	Tue, Aug 6, 2013	12.89	12.91	12.20	12.30
5337	NYSE	CDE	Mon, Aug 5, 2013	13.06	13.42	13.03	13.07
5336	NYSE	CDE	Fri, Aug 2, 2013	13.16	13.31	12.95	13.08
5335	NYSE	CDE	Thu, Aug 1, 2013	13.38	13.51	13.12	13.16
5334	NYSE	CDE	Wed, Jul 31, 2013	13.55	13.84	12.97	13.41
5333	NYSE	CDE	Tue, Jul 30, 2013	13.53	13.64	13.31	13.55
5332	NYSE	CDE	Mon, Jul 29, 2013	13.74	13.81	13.37	13.54
5331	NYSE	CDE	Fri, Jul 26, 2013	13.71	13.86	13.32	13.73
5330	NYSE	CDE	Thu, Jul 25, 2013	13.75	14.17	13.70	13.90
5329	NYSE	CDE	Wed, Jul 24, 2013	14.40	14.42	13.41	13.81
5328	NYSE	CDE	Tue, Jul 23, 2013	14.30	14.59	13.82	14.38
5327	NYSE	CDE	Mon, Jul 22, 2013	13.73	14.64	13.73	14.31
5326	NYSE	CDE	Fri, Jul 19, 2013	12.77	13.27	12.70	13.25
5325	NYSE	CDE	Thu, Jul 18, 2013	12.78	12.98	12.63	12.67
5324	NYSE	CDE	Wed, Jul 17, 2013	13.05	13.28	12.52	12.69
5323	NYSE	CDE	Tue, Jul 16, 2013	12.23	12.93	12.18	12.91
5322	NYSE	CDE	Mon, Jul 15, 2013	11.93	12.15	11.83	12.08
5321	NYSE	CDE	Fri, Jul 12, 2013	12.07	12.09	11.72	11.91
5320	NYSE	CDE	Thu, Jul 11, 2013	12.03	12.24	11.77	12.21
5319	NYSE	CDE	Wed, Jul 10, 2013	11.73	11.73	11.40	11.54
5318	NYSE	CDE	Tue, Jul 9, 2013	11.73	11.90	11.29	11.68
5317	NYSE	CDE	Mon, Jul 8, 2013	12.18	12.18	11.73	11.75
5316	NYSE	CDE	Fri, Jul 5, 2013	12.19	12.31	11.94	12.23
5315	NYSE	CDE	Wed, Jul 3, 2013	12.42	12.57	12.17	12.55
5314	NYSE	CDE	Tue, Jul 2, 2013	12.77	12.84	12.07	12.33
5313	NYSE	CDE	Mon, Jul 1, 2013	13.20	13.57	12.60	12.72
5312	NYSE	CDE	Fri, Jun 28, 2013	12.05	13.36	12.03	13.30
5311	NYSE	CDE	Thu, Jun 27, 2013	11.71	12.16	11.69	12.14
5310	NYSE	CDE	Wed, Jun 26, 2013	11.70	11.83	11.48	11.49
5309	NYSE	CDE	Tue, Jun 25, 2013	12.29	12.59	12.03	12.15
5308	NYSE	CDE	Mon, Jun 24, 2013	12.54	12.60	12.06	12.25
5307	NYSE	CDE	Fri, Jun 21, 2013	12.68	12.96	12.33	12.79
5306	NYSE	CDE	Thu, Jun 20, 2013	12.52	12.86	12.30	12.52
5305	NYSE	CDE	Wed, Jun 19, 2013	13.56	13.78	13.23	13.26
5304	NYSE	CDE	Tue, Jun 18, 2013	13.87	14.03	13.53	13.56
5303	NYSE	CDE	Mon, Jun 17, 2013	14.04	14.08	13.82	13.94
5302	NYSE	CDE	Fri, Jun 14, 2013	14.27	14.37	13.92	13.99
5301	NYSE	CDE	Thu, Jun 13, 2013	13.84	14.22	13.82	14.17
5300	NYSE	CDE	Wed, Jun 12, 2013	13.74	14.28	13.67	13.93
5299	NYSE	CDE	Tue, Jun 11, 2013	13.77	13.97	13.64	13.69
5298	NYSE	CDE	Mon, Jun 10, 2013	13.69	14.18	13.63	14.01
5297	NYSE	CDE	Fri, Jun 7, 2013	14.38	14.42	13.71	13.78
5296	NYSE	CDE	Thu, Jun 6, 2013	14.39	14.61	14.27	14.55
5295	NYSE	CDE	Wed, Jun 5, 2013	14.38	14.73	14.19	14.40
5294	NYSE	CDE	Tue, Jun 4, 2013	14.60	14.67	14.27	14.39
5293	NYSE	CDE	Mon, Jun 3, 2013	14.33	14.88	14.31	14.85
5292	NYSE	CDE	Fri, May 31, 2013	14.49	14.60	14.03	14.19
5291	NYSE	CDE	Thu, May 30, 2013	14.10	14.68	14.07	14.67
5290	NYSE	CDE	Wed, May 29, 2013	13.53	13.89	13.36	13.86
5289	NYSE	CDE	Tue, May 28, 2013	13.56	13.98	13.28	13.44
5288	NYSE	CDE	Fri, May 24, 2013	13.54	13.89	13.31	13.49
5287	NYSE	CDE	Thu, May 23, 2013	13.69	13.73	13.29	13.56
5286	NYSE	CDE	Wed, May 22, 2013	13.95	14.42	13.37	13.51
5285	NYSE	CDE	Tue, May 21, 2013	13.71	13.96	13.42	13.66
5284	NYSE	CDE	Mon, May 20, 2013	13.00	14.15	13.00	14.10
5283	NYSE	CDE	Fri, May 17, 2013	13.50	13.56	12.92	13.12
5282	NYSE	CDE	Thu, May 16, 2013	13.44	13.97	13.19	13.55
5281	NYSE	CDE	Wed, May 15, 2013	13.75	13.83	13.47	13.56
5280	NYSE	CDE	Tue, May 14, 2013	14.00	14.40	13.88	14.00
5279	NYSE	CDE	Mon, May 13, 2013	14.28	14.33	13.99	14.11
5278	NYSE	CDE	Fri, May 10, 2013	14.02	14.50	13.78	14.49
5277	NYSE	CDE	Thu, May 9, 2013	14.13	14.89	14.13	14.45
5276	NYSE	CDE	Wed, May 8, 2013	14.76	15.24	14.66	15.22
5275	NYSE	CDE	Tue, May 7, 2013	14.90	14.90	14.37	14.59
5274	NYSE	CDE	Mon, May 6, 2013	15.26	15.37	14.85	15.16
5273	NYSE	CDE	Fri, May 3, 2013	15.03	15.78	14.98	15.27
5272	NYSE	CDE	Thu, May 2, 2013	15.23	15.26	14.86	14.97
5271	NYSE	CDE	Wed, May 1, 2013	14.85	15.31	14.53	15.00
5270	NYSE	CDE	Tue, Apr 30, 2013	14.75	15.25	14.39	15.24
5269	NYSE	CDE	Mon, Apr 29, 2013	14.85	14.98	14.65	14.81
5268	NYSE	CDE	Fri, Apr 26, 2013	15.44	15.58	14.41	14.62
5267	NYSE	CDE	Thu, Apr 25, 2013	15.61	15.83	15.27	15.49
5266	NYSE	CDE	Wed, Apr 24, 2013	14.15	15.32	14.12	15.17
5265	NYSE	CDE	Tue, Apr 23, 2013	14.22	14.23	13.86	14.00
5264	NYSE	CDE	Mon, Apr 22, 2013	14.46	14.50	14.10	14.30
5263	NYSE	CDE	Fri, Apr 19, 2013	14.12	14.21	13.79	14.19
5262	NYSE	CDE	Thu, Apr 18, 2013	13.51	14.16	13.31	13.88
5261	NYSE	CDE	Wed, Apr 17, 2013	15.00	15.11	13.50	13.52
5260	NYSE	CDE	Tue, Apr 16, 2013	15.72	15.72	14.84	14.98
5259	NYSE	CDE	Mon, Apr 15, 2013	15.72	15.96	14.90	15.05
5258	NYSE	CDE	Fri, Apr 12, 2013	16.88	16.95	16.51	16.65
5257	NYSE	CDE	Thu, Apr 11, 2013	17.76	17.78	17.11	17.19
5256	NYSE	CDE	Wed, Apr 10, 2013	17.80	17.89	17.49	17.84
5255	NYSE	CDE	Tue, Apr 9, 2013	17.32	18.14	17.23	17.92
5254	NYSE	CDE	Mon, Apr 8, 2013	17.29	17.43	17.03	17.21
5253	NYSE	CDE	Fri, Apr 5, 2013	17.79	17.97	17.13	17.25
5252	NYSE	CDE	Thu, Apr 4, 2013	16.85	17.79	16.47	17.67
5251	NYSE	CDE	Wed, Apr 3, 2013	17.76	18.18	16.45	16.93
5250	NYSE	CDE	Tue, Apr 2, 2013	18.32	18.43	17.72	17.83
5249	NYSE	CDE	Mon, Apr 1, 2013	18.90	18.90	18.27	18.51
5248	NYSE	CDE	Thu, Mar 28, 2013	18.88	18.91	18.64	18.86
5247	NYSE	CDE	Wed, Mar 27, 2013	18.77	18.94	18.57	18.94
5246	NYSE	CDE	Tue, Mar 26, 2013	19.01	19.01	18.67	18.88
5245	NYSE	CDE	Mon, Mar 25, 2013	18.91	19.08	18.50	19.02
5244	NYSE	CDE	Fri, Mar 22, 2013	19.25	19.47	18.96	19.00
5243	NYSE	CDE	Thu, Mar 21, 2013	19.16	19.49	19.03	19.31
5242	NYSE	CDE	Wed, Mar 20, 2013	19.04	19.23	18.84	19.08
5241	NYSE	CDE	Tue, Mar 19, 2013	18.99	19.45	18.89	19.02
5240	NYSE	CDE	Mon, Mar 18, 2013	19.11	19.45	18.96	19.00
5239	NYSE	CDE	Fri, Mar 15, 2013	18.78	19.14	18.68	19.10
5238	NYSE	CDE	Thu, Mar 14, 2013	18.51	18.99	18.43	18.72
5237	NYSE	CDE	Wed, Mar 13, 2013	18.98	19.08	18.42	18.57
5236	NYSE	CDE	Tue, Mar 12, 2013	19.06	19.11	18.80	19.00
5235	NYSE	CDE	Mon, Mar 11, 2013	18.92	19.09	18.65	18.85
5234	NYSE	CDE	Fri, Mar 8, 2013	18.80	19.29	18.52	18.92
5233	NYSE	CDE	Thu, Mar 7, 2013	19.28	19.62	18.85	18.92
5232	NYSE	CDE	Wed, Mar 6, 2013	18.13	19.21	17.80	19.17
5231	NYSE	CDE	Tue, Mar 5, 2013	18.27	18.42	18.01	18.15
5230	NYSE	CDE	Mon, Mar 4, 2013	18.56	18.62	17.97	18.03
5229	NYSE	CDE	Fri, Mar 1, 2013	19.00	19.18	18.62	18.65
5228	NYSE	CDE	Thu, Feb 28, 2013	19.28	19.37	18.92	19.01
5227	NYSE	CDE	Wed, Feb 27, 2013	19.37	19.44	19.06	19.38
5226	NYSE	CDE	Tue, Feb 26, 2013	19.30	19.42	18.93	19.31
5225	NYSE	CDE	Mon, Feb 25, 2013	19.39	19.49	19.14	19.15
5224	NYSE	CDE	Fri, Feb 22, 2013	19.35	19.50	19.01	19.16
5223	NYSE	CDE	Thu, Feb 21, 2013	19.14	19.60	18.94	19.32
5222	NYSE	CDE	Wed, Feb 20, 2013	19.49	19.57	18.57	18.81
5221	NYSE	CDE	Tue, Feb 19, 2013	21.03	21.03	20.16	20.34
5220	NYSE	CDE	Fri, Feb 15, 2013	21.43	21.50	20.98	21.05
5219	NYSE	CDE	Thu, Feb 14, 2013	21.15	21.78	21.15	21.59
5218	NYSE	CDE	Wed, Feb 13, 2013	22.54	22.58	21.02	21.06
5217	NYSE	CDE	Tue, Feb 12, 2013	23.03	23.65	22.92	23.49
5216	NYSE	CDE	Mon, Feb 11, 2013	22.98	23.13	22.72	23.10
5215	NYSE	CDE	Fri, Feb 8, 2013	22.96	23.40	22.83	23.22
5214	NYSE	CDE	Thu, Feb 7, 2013	22.79	23.17	22.62	22.93
5213	NYSE	CDE	Wed, Feb 6, 2013	22.42	23.06	22.42	22.93
5212	NYSE	CDE	Tue, Feb 5, 2013	22.72	22.88	22.25	22.45
5211	NYSE	CDE	Mon, Feb 4, 2013	21.88	22.81	21.83	22.63
5210	NYSE	CDE	Fri, Feb 1, 2013	21.97	22.31	21.82	22.00
5209	NYSE	CDE	Thu, Jan 31, 2013	21.78	21.94	21.39	21.70
5208	NYSE	CDE	Wed, Jan 30, 2013	22.28	22.75	21.73	21.84
5207	NYSE	CDE	Tue, Jan 29, 2013	21.95	22.08	21.74	21.97
5206	NYSE	CDE	Mon, Jan 28, 2013	21.88	21.94	21.60	21.72
5205	NYSE	CDE	Fri, Jan 25, 2013	22.53	22.53	21.62	21.92
5204	NYSE	CDE	Thu, Jan 24, 2013	23.66	23.66	22.45	22.53
5203	NYSE	CDE	Wed, Jan 23, 2013	23.96	24.17	23.73	23.78
5202	NYSE	CDE	Tue, Jan 22, 2013	24.49	24.58	23.78	23.90
5201	NYSE	CDE	Fri, Jan 18, 2013	24.22	24.89	24.07	24.62
5200	NYSE	CDE	Thu, Jan 17, 2013	23.72	24.55	23.35	24.27
5199	NYSE	CDE	Wed, Jan 16, 2013	24.13	24.13	23.66	23.92
5198	NYSE	CDE	Tue, Jan 15, 2013	24.52	24.52	23.88	24.29
5197	NYSE	CDE	Mon, Jan 14, 2013	24.59	24.94	24.43	24.50
5196	NYSE	CDE	Fri, Jan 11, 2013	24.20	24.53	23.80	24.35
5195	NYSE	CDE	Thu, Jan 10, 2013	23.38	24.25	23.38	24.17
5194	NYSE	CDE	Wed, Jan 9, 2013	23.21	23.30	22.62	23.15
5193	NYSE	CDE	Tue, Jan 8, 2013	23.56	23.70	22.92	23.15
5192	NYSE	CDE	Mon, Jan 7, 2013	24.02	24.15	23.50	23.51
5191	NYSE	CDE	Fri, Jan 4, 2013	23.74	24.26	23.48	24.23
5190	NYSE	CDE	Thu, Jan 3, 2013	25.02	25.29	23.75	23.85
5189	NYSE	CDE	Wed, Jan 2, 2013	25.17	25.47	24.84	25.20
5188	NYSE	CDE	Mon, Dec 31, 2012	23.69	24.73	23.62	24.60
5187	NYSE	CDE	Fri, Dec 28, 2012	23.84	24.16	23.55	23.68
5186	NYSE	CDE	Thu, Dec 27, 2012	23.98	24.46	23.87	23.89
5185	NYSE	CDE	Wed, Dec 26, 2012	23.87	24.24	23.82	24.10
5184	NYSE	CDE	Mon, Dec 24, 2012	23.16	23.80	23.11	23.80
5183	NYSE	CDE	Fri, Dec 21, 2012	23.04	23.39	22.95	23.31
5182	NYSE	CDE	Thu, Dec 20, 2012	22.47	23.18	22.11	23.18
5181	NYSE	CDE	Wed, Dec 19, 2012	22.70	22.87	22.43	22.63
5180	NYSE	CDE	Tue, Dec 18, 2012	23.23	23.40	22.57	22.87
5179	NYSE	CDE	Mon, Dec 17, 2012	23.51	23.64	23.00	23.29
5178	NYSE	CDE	Fri, Dec 14, 2012	23.09	24.13	23.09	23.53
5177	NYSE	CDE	Thu, Dec 13, 2012	23.50	23.59	22.97	23.23
5176	NYSE	CDE	Wed, Dec 12, 2012	23.86	24.32	23.73	23.93
5175	NYSE	CDE	Tue, Dec 11, 2012	23.29	24.00	23.10	23.73
5174	NYSE	CDE	Mon, Dec 10, 2012	22.89	23.38	22.83	23.24
5173	NYSE	CDE	Fri, Dec 7, 2012	22.22	22.91	22.21	22.69
5172	NYSE	CDE	Thu, Dec 6, 2012	22.15	22.44	21.96	22.06
5171	NYSE	CDE	Wed, Dec 5, 2012	23.12	23.22	22.16	22.20
5170	NYSE	CDE	Tue, Dec 4, 2012	22.61	23.39	22.45	23.11
5169	NYSE	CDE	Mon, Dec 3, 2012	23.27	23.37	22.92	22.94
5168	NYSE	CDE	Fri, Nov 30, 2012	23.05	23.58	22.99	23.26
5167	NYSE	CDE	Thu, Nov 29, 2012	23.50	23.77	22.88	23.16
5166	NYSE	CDE	Wed, Nov 28, 2012	22.41	23.36	21.90	23.33
5165	NYSE	CDE	Tue, Nov 27, 2012	23.50	23.63	22.77	22.81
5164	NYSE	CDE	Mon, Nov 26, 2012	24.10	24.10	23.11	23.67
5163	NYSE	CDE	Fri, Nov 23, 2012	24.02	24.31	23.56	24.11
5162	NYSE	CDE	Wed, Nov 21, 2012	23.30	23.81	22.98	23.76
5161	NYSE	CDE	Tue, Nov 20, 2012	23.60	23.63	22.98	23.27
5160	NYSE	CDE	Mon, Nov 19, 2012	23.29	23.94	23.26	23.68
5159	NYSE	CDE	Fri, Nov 16, 2012	22.73	23.10	22.15	22.83
5158	NYSE	CDE	Thu, Nov 15, 2012	23.13	23.43	22.61	22.80
5157	NYSE	CDE	Wed, Nov 14, 2012	23.82	24.23	23.20	23.29
5156	NYSE	CDE	Tue, Nov 13, 2012	23.60	24.22	23.35	23.94
5155	NYSE	CDE	Mon, Nov 12, 2012	24.87	24.91	23.70	23.92
5154	NYSE	CDE	Fri, Nov 9, 2012	25.56	25.58	24.75	24.76
5153	NYSE	CDE	Thu, Nov 8, 2012	25.83	25.89	24.65	25.54
5152	NYSE	CDE	Wed, Nov 7, 2012	24.67	26.25	24.34	26.07
5151	NYSE	CDE	Tue, Nov 6, 2012	28.80	28.80	22.85	24.10
5150	NYSE	CDE	Mon, Nov 5, 2012	30.99	31.17	30.30	30.37
5149	NYSE	CDE	Fri, Nov 2, 2012	31.51	31.75	30.98	31.14
5148	NYSE	CDE	Thu, Nov 1, 2012	30.78	31.97	30.64	31.86
5147	NYSE	CDE	Wed, Oct 31, 2012	30.34	31.00	30.31	30.91
5146	NYSE	CDE	Fri, Oct 26, 2012	30.48	30.97	30.01	30.27
5145	NYSE	CDE	Thu, Oct 25, 2012	29.68	30.56	29.68	30.50
5144	NYSE	CDE	Wed, Oct 24, 2012	29.33	29.62	29.01	29.10
5143	NYSE	CDE	Tue, Oct 23, 2012	29.52	29.73	29.03	29.06
5142	NYSE	CDE	Mon, Oct 22, 2012	29.13	30.48	29.11	30.47
5141	NYSE	CDE	Fri, Oct 19, 2012	29.28	29.63	28.63	29.23
5140	NYSE	CDE	Thu, Oct 18, 2012	29.88	30.40	29.45	29.50
5139	NYSE	CDE	Wed, Oct 17, 2012	29.84	30.60	29.47	30.27
5138	NYSE	CDE	Tue, Oct 16, 2012	29.17	29.75	29.13	29.74
5137	NYSE	CDE	Mon, Oct 15, 2012	28.64	28.95	28.00	28.95
5136	NYSE	CDE	Fri, Oct 12, 2012	29.37	29.63	28.78	28.92
5135	NYSE	CDE	Thu, Oct 11, 2012	28.94	29.70	28.94	29.42
5134	NYSE	CDE	Wed, Oct 10, 2012	28.31	29.16	28.22	28.76
5133	NYSE	CDE	Tue, Oct 9, 2012	28.69	29.13	28.41	28.44
5132	NYSE	CDE	Mon, Oct 8, 2012	28.19	28.92	27.86	28.76
5131	NYSE	CDE	Fri, Oct 5, 2012	28.64	29.27	28.47	28.59
5130	NYSE	CDE	Thu, Oct 4, 2012	28.32	29.09	28.29	28.95
5129	NYSE	CDE	Wed, Oct 3, 2012	28.50	28.74	27.78	27.80
5128	NYSE	CDE	Tue, Oct 2, 2012	29.18	29.27	27.83	28.45
5127	NYSE	CDE	Mon, Oct 1, 2012	29.30	29.38	28.88	29.15
5126	NYSE	CDE	Fri, Sep 28, 2012	29.02	29.43	28.79	28.83
5125	NYSE	CDE	Thu, Sep 27, 2012	28.20	29.18	28.12	29.17
5124	NYSE	CDE	Wed, Sep 26, 2012	27.16	28.08	26.62	27.83
5123	NYSE	CDE	Tue, Sep 25, 2012	28.35	28.54	27.43	27.44
5122	NYSE	CDE	Mon, Sep 24, 2012	28.44	28.68	27.68	27.89
5121	NYSE	CDE	Fri, Sep 21, 2012	29.36	29.69	28.75	29.06
5120	NYSE	CDE	Thu, Sep 20, 2012	28.52	29.03	28.42	29.00
5119	NYSE	CDE	Wed, Sep 19, 2012	28.78	29.00	28.36	28.92
5118	NYSE	CDE	Tue, Sep 18, 2012	28.48	28.96	28.05	28.85
5117	NYSE	CDE	Mon, Sep 17, 2012	28.24	28.68	27.89	28.61
5116	NYSE	CDE	Fri, Sep 14, 2012	26.89	28.55	26.88	28.52
5115	NYSE	CDE	Thu, Sep 13, 2012	24.99	26.87	24.70	26.80
5114	NYSE	CDE	Wed, Sep 12, 2012	24.99	25.24	24.10	25.06
5113	NYSE	CDE	Tue, Sep 11, 2012	25.01	25.07	24.59	24.80
5112	NYSE	CDE	Mon, Sep 10, 2012	24.95	25.00	24.58	24.80
5111	NYSE	CDE	Fri, Sep 7, 2012	24.68	25.04	24.40	25.00
5110	NYSE	CDE	Thu, Sep 6, 2012	23.92	24.34	23.57	24.24
5109	NYSE	CDE	Wed, Sep 5, 2012	23.52	23.78	23.16	23.68
5108	NYSE	CDE	Tue, Sep 4, 2012	23.09	23.60	22.94	23.55
5107	NYSE	CDE	Fri, Aug 31, 2012	22.25	23.24	22.00	22.99
5106	NYSE	CDE	Thu, Aug 30, 2012	22.00	22.19	21.76	21.95
5105	NYSE	CDE	Wed, Aug 29, 2012	22.28	22.42	21.83	22.07
5104	NYSE	CDE	Tue, Aug 28, 2012	21.76	22.36	21.76	22.20
5103	NYSE	CDE	Mon, Aug 27, 2012	22.07	22.17	21.72	21.82
5102	NYSE	CDE	Fri, Aug 24, 2012	21.85	22.45	21.70	22.23
5101	NYSE	CDE	Thu, Aug 23, 2012	22.44	22.52	21.79	21.97
5100	NYSE	CDE	Wed, Aug 22, 2012	21.78	22.24	21.44	22.10
5099	NYSE	CDE	Tue, Aug 21, 2012	21.68	22.29	21.41	21.78
5098	NYSE	CDE	Mon, Aug 20, 2012	21.00	21.49	20.75	21.41
5097	NYSE	CDE	Fri, Aug 17, 2012	21.00	21.19	20.80	21.04
5096	NYSE	CDE	Thu, Aug 16, 2012	20.06	21.05	19.98	21.02
5095	NYSE	CDE	Wed, Aug 15, 2012	19.72	20.05	19.62	20.01
5094	NYSE	CDE	Tue, Aug 14, 2012	19.69	20.07	19.60	19.75
5093	NYSE	CDE	Mon, Aug 13, 2012	19.90	20.21	19.55	19.80
5092	NYSE	CDE	Fri, Aug 10, 2012	19.35	19.98	19.31	19.95
5091	NYSE	CDE	Thu, Aug 9, 2012	18.79	19.78	18.76	19.49
5090	NYSE	CDE	Wed, Aug 8, 2012	18.51	18.95	18.51	18.76
5089	NYSE	CDE	Tue, Aug 7, 2012	18.20	18.62	17.68	18.39
5088	NYSE	CDE	Mon, Aug 6, 2012	16.21	17.72	16.21	17.43
5087	NYSE	CDE	Fri, Aug 3, 2012	16.24	16.49	16.03	16.13
5086	NYSE	CDE	Thu, Aug 2, 2012	15.82	16.22	15.62	16.04
5085	NYSE	CDE	Wed, Aug 1, 2012	16.18	16.28	15.55	15.84
5084	NYSE	CDE	Tue, Jul 31, 2012	16.79	16.95	16.16	16.31
5083	NYSE	CDE	Mon, Jul 30, 2012	16.50	16.76	16.42	16.76
5082	NYSE	CDE	Fri, Jul 27, 2012	16.26	16.70	16.06	16.47
5081	NYSE	CDE	Thu, Jul 26, 2012	16.05	16.33	15.89	16.15
5080	NYSE	CDE	Wed, Jul 25, 2012	15.77	16.21	15.60	15.98
5079	NYSE	CDE	Tue, Jul 24, 2012	15.63	15.70	15.24	15.48
5078	NYSE	CDE	Mon, Jul 23, 2012	15.75	15.75	15.46	15.51
5077	NYSE	CDE	Fri, Jul 20, 2012	15.54	16.17	15.54	16.03
5076	NYSE	CDE	Thu, Jul 19, 2012	15.45	15.78	15.40	15.69
5075	NYSE	CDE	Wed, Jul 18, 2012	15.50	15.89	15.30	15.36
5074	NYSE	CDE	Tue, Jul 17, 2012	15.97	16.04	15.38	15.62
5073	NYSE	CDE	Mon, Jul 16, 2012	15.86	16.06	15.64	15.93
5072	NYSE	CDE	Fri, Jul 13, 2012	15.97	16.13	15.67	15.85
5071	NYSE	CDE	Thu, Jul 12, 2012	15.40	16.06	15.15	15.87
5070	NYSE	CDE	Wed, Jul 11, 2012	15.80	16.02	15.51	15.73
5069	NYSE	CDE	Tue, Jul 10, 2012	16.80	16.92	15.64	15.78
5068	NYSE	CDE	Mon, Jul 9, 2012	16.85	16.96	16.48	16.65
5067	NYSE	CDE	Fri, Jul 6, 2012	17.45	17.45	16.77	16.94
5066	NYSE	CDE	Thu, Jul 5, 2012	17.90	18.21	17.70	17.74
5065	NYSE	CDE	Tue, Jul 3, 2012	17.61	18.35	17.61	18.17
5064	NYSE	CDE	Mon, Jul 2, 2012	17.52	17.68	17.05	17.35
5063	NYSE	CDE	Fri, Jun 29, 2012	17.65	17.68	17.16	17.56
5062	NYSE	CDE	Thu, Jun 28, 2012	17.21	17.33	16.55	16.93
5061	NYSE	CDE	Wed, Jun 27, 2012	17.16	17.47	16.88	17.45
5060	NYSE	CDE	Tue, Jun 26, 2012	17.34	17.56	16.94	17.10
5059	NYSE	CDE	Mon, Jun 25, 2012	17.23	17.59	17.07	17.36
5058	NYSE	CDE	Fri, Jun 22, 2012	17.47	17.72	17.05	17.51
5057	NYSE	CDE	Thu, Jun 21, 2012	18.52	18.52	17.42	17.44
5056	NYSE	CDE	Wed, Jun 20, 2012	18.96	19.39	18.40	18.83
5055	NYSE	CDE	Tue, Jun 19, 2012	18.88	19.20	18.57	19.12
5054	NYSE	CDE	Mon, Jun 18, 2012	18.77	19.00	18.53	18.79
5053	NYSE	CDE	Fri, Jun 15, 2012	19.02	19.11	18.59	19.01
5052	NYSE	CDE	Thu, Jun 14, 2012	18.74	18.97	18.40	18.93
5051	NYSE	CDE	Wed, Jun 13, 2012	18.96	19.23	18.62	18.69
5050	NYSE	CDE	Tue, Jun 12, 2012	18.53	19.01	18.48	18.92
5049	NYSE	CDE	Mon, Jun 11, 2012	19.02	19.15	18.34	18.34
5048	NYSE	CDE	Fri, Jun 8, 2012	18.58	18.94	18.20	18.81
5047	NYSE	CDE	Thu, Jun 7, 2012	19.27	19.56	18.56	18.79
5046	NYSE	CDE	Wed, Jun 6, 2012	18.93	19.17	18.45	18.95
5045	NYSE	CDE	Tue, Jun 5, 2012	18.40	18.66	18.26	18.57
5044	NYSE	CDE	Mon, Jun 4, 2012	18.42	18.50	17.50	18.38
5043	NYSE	CDE	Fri, Jun 1, 2012	17.12	18.36	17.00	18.35
5042	NYSE	CDE	Thu, May 31, 2012	17.41	17.59	16.48	16.90
5041	NYSE	CDE	Wed, May 30, 2012	17.24	17.73	16.89	17.38
5040	NYSE	CDE	Tue, May 29, 2012	17.68	17.88	17.12	17.41
5039	NYSE	CDE	Fri, May 25, 2012	17.13	17.56	17.04	17.46
5038	NYSE	CDE	Thu, May 24, 2012	17.54	17.85	16.65	17.06
5037	NYSE	CDE	Wed, May 23, 2012	16.67	17.31	16.21	17.31
5036	NYSE	CDE	Tue, May 22, 2012	17.22	17.58	16.65	16.82
5035	NYSE	CDE	Mon, May 21, 2012	16.35	17.32	16.35	17.27
5034	NYSE	CDE	Fri, May 18, 2012	17.10	17.22	16.26	16.35
5033	NYSE	CDE	Thu, May 17, 2012	16.93	17.50	16.71	16.80
5032	NYSE	CDE	Wed, May 16, 2012	16.82	17.42	16.42	16.55
5031	NYSE	CDE	Tue, May 15, 2012	17.55	17.81	16.63	16.70
5030	NYSE	CDE	Mon, May 14, 2012	17.94	18.40	17.48	17.53
5029	NYSE	CDE	Fri, May 11, 2012	18.37	18.59	18.12	18.29
5028	NYSE	CDE	Thu, May 10, 2012	18.59	19.08	18.50	18.58
5027	NYSE	CDE	Wed, May 9, 2012	18.04	18.81	17.90	18.33
5026	NYSE	CDE	Tue, May 8, 2012	18.36	18.66	17.86	18.46
5025	NYSE	CDE	Mon, May 7, 2012	19.91	20.01	18.71	19.01
5024	NYSE	CDE	Fri, May 4, 2012	20.00	20.29	19.75	19.81
5023	NYSE	CDE	Thu, May 3, 2012	20.79	20.79	19.68	20.04
5022	NYSE	CDE	Wed, May 2, 2012	21.40	21.40	20.72	20.97
5021	NYSE	CDE	Tue, May 1, 2012	21.65	22.18	21.52	21.65
5020	NYSE	CDE	Mon, Apr 30, 2012	21.57	21.63	21.09	21.55
5019	NYSE	CDE	Fri, Apr 27, 2012	21.89	22.23	21.56	21.81
5018	NYSE	CDE	Thu, Apr 26, 2012	21.57	21.75	21.34	21.60
5017	NYSE	CDE	Wed, Apr 25, 2012	21.32	21.57	20.96	21.52
5016	NYSE	CDE	Tue, Apr 24, 2012	21.11	21.30	20.74	20.95
5015	NYSE	CDE	Mon, Apr 23, 2012	21.30	21.36	20.47	21.01
5014	NYSE	CDE	Fri, Apr 20, 2012	22.32	22.32	21.54	21.73
5013	NYSE	CDE	Thu, Apr 19, 2012	21.79	22.13	21.50	21.87
5012	NYSE	CDE	Wed, Apr 18, 2012	21.95	22.25	21.49	21.69
5011	NYSE	CDE	Tue, Apr 17, 2012	21.92	22.62	21.68	22.14
5010	NYSE	CDE	Mon, Apr 16, 2012	22.17	22.45	21.61	21.80
5009	NYSE	CDE	Fri, Apr 13, 2012	22.85	22.89	22.07	22.12
5008	NYSE	CDE	Thu, Apr 12, 2012	21.89	23.22	21.88	23.02
5007	NYSE	CDE	Wed, Apr 11, 2012	22.08	22.30	21.70	21.84
5006	NYSE	CDE	Tue, Apr 10, 2012	21.89	22.03	21.19	21.89
5005	NYSE	CDE	Mon, Apr 9, 2012	22.12	22.45	21.80	21.89
5004	NYSE	CDE	Thu, Apr 5, 2012	22.59	22.66	22.00	22.15
5003	NYSE	CDE	Wed, Apr 4, 2012	22.99	23.12	22.04	22.50
5002	NYSE	CDE	Tue, Apr 3, 2012	24.15	24.25	23.12	23.50
5001	NYSE	CDE	Mon, Apr 2, 2012	23.73	24.78	23.60	24.32
5000	NYSE	CDE	Fri, Mar 30, 2012	24.04	24.18	23.30	23.74
4999	NYSE	CDE	Thu, Mar 29, 2012	23.57	23.79	23.12	23.74
4998	NYSE	CDE	Wed, Mar 28, 2012	23.85	23.98	23.35	23.67
4997	NYSE	CDE	Tue, Mar 27, 2012	24.46	24.56	23.88	24.08
4996	NYSE	CDE	Mon, Mar 26, 2012	24.50	24.58	24.01	24.33
4995	NYSE	CDE	Fri, Mar 23, 2012	23.64	24.41	23.57	23.97
4994	NYSE	CDE	Thu, Mar 22, 2012	23.74	23.74	23.03	23.39
4993	NYSE	CDE	Wed, Mar 21, 2012	24.45	24.67	24.04	24.06
4992	NYSE	CDE	Tue, Mar 20, 2012	23.96	24.45	23.44	24.30
4991	NYSE	CDE	Mon, Mar 19, 2012	24.33	24.86	24.33	24.35
4990	NYSE	CDE	Fri, Mar 16, 2012	24.47	24.70	24.07	24.22
4989	NYSE	CDE	Thu, Mar 15, 2012	24.96	25.04	24.13	24.34
4988	NYSE	CDE	Wed, Mar 14, 2012	25.99	25.99	24.56	24.82
4987	NYSE	CDE	Tue, Mar 13, 2012	25.49	26.44	25.48	26.31
4986	NYSE	CDE	Mon, Mar 12, 2012	26.28	26.38	25.18	25.49
4985	NYSE	CDE	Fri, Mar 9, 2012	26.05	27.24	25.82	26.33
4984	NYSE	CDE	Thu, Mar 8, 2012	25.98	26.41	25.49	26.13
4983	NYSE	CDE	Wed, Mar 7, 2012	26.00	26.30	25.40	25.60
4982	NYSE	CDE	Tue, Mar 6, 2012	25.78	25.94	25.16	25.85
4981	NYSE	CDE	Mon, Mar 5, 2012	27.47	27.51	26.43	26.85
4980	NYSE	CDE	Fri, Mar 2, 2012	28.46	28.55	27.24	27.57
4979	NYSE	CDE	Thu, Mar 1, 2012	28.50	29.20	28.17	28.72
4978	NYSE	CDE	Wed, Feb 29, 2012	30.50	30.88	28.06	28.44
4977	NYSE	CDE	Tue, Feb 28, 2012	28.53	30.25	28.20	30.22
4976	NYSE	CDE	Mon, Feb 27, 2012	28.16	28.61	27.85	28.06
4975	NYSE	CDE	Fri, Feb 24, 2012	29.19	29.37	28.16	28.39
4974	NYSE	CDE	Thu, Feb 23, 2012	29.66	29.68	28.78	29.32
4973	NYSE	CDE	Wed, Feb 22, 2012	28.87	29.49	28.67	29.14
4972	NYSE	CDE	Tue, Feb 21, 2012	28.23	29.28	28.11	28.98
4971	NYSE	CDE	Fri, Feb 17, 2012	28.27	28.40	27.80	27.86
4970	NYSE	CDE	Thu, Feb 16, 2012	26.52	28.24	26.43	28.08
4969	NYSE	CDE	Wed, Feb 15, 2012	27.36	27.56	26.80	26.83
4968	NYSE	CDE	Tue, Feb 14, 2012	26.95	27.20	26.52	26.98
4967	NYSE	CDE	Mon, Feb 13, 2012	27.49	27.49	26.87	27.01
4966	NYSE	CDE	Fri, Feb 10, 2012	27.43	27.53	26.85	27.18
4965	NYSE	CDE	Thu, Feb 9, 2012	28.49	28.82	27.75	27.79
4964	NYSE	CDE	Wed, Feb 8, 2012	28.24	28.82	28.15	28.25
4963	NYSE	CDE	Tue, Feb 7, 2012	28.17	28.68	27.85	28.09
4962	NYSE	CDE	Mon, Feb 6, 2012	28.43	28.63	28.07	28.27
4961	NYSE	CDE	Fri, Feb 3, 2012	28.35	28.76	27.59	28.59
4960	NYSE	CDE	Thu, Feb 2, 2012	28.36	28.89	27.98	28.45
4959	NYSE	CDE	Wed, Feb 1, 2012	28.16	28.54	27.74	28.05
4958	NYSE	CDE	Tue, Jan 31, 2012	28.89	29.25	27.53	27.66
4957	NYSE	CDE	Mon, Jan 30, 2012	28.60	28.88	28.22	28.56
4956	NYSE	CDE	Fri, Jan 27, 2012	27.98	29.14	27.94	28.97
4955	NYSE	CDE	Thu, Jan 26, 2012	28.65	29.08	27.89	28.11
4954	NYSE	CDE	Wed, Jan 25, 2012	26.44	28.49	26.24	28.29
4953	NYSE	CDE	Tue, Jan 24, 2012	26.52	26.83	26.23	26.57
4952	NYSE	CDE	Mon, Jan 23, 2012	26.49	27.24	26.36	26.81
4951	NYSE	CDE	Fri, Jan 20, 2012	26.31	26.73	26.13	26.42
4950	NYSE	CDE	Thu, Jan 19, 2012	26.68	26.95	26.05	26.32
4949	NYSE	CDE	Wed, Jan 18, 2012	25.71	26.66	25.71	26.47
4948	NYSE	CDE	Tue, Jan 17, 2012	26.23	26.46	25.55	25.71
4947	NYSE	CDE	Fri, Jan 13, 2012	26.04	26.04	25.37	25.76
4946	NYSE	CDE	Thu, Jan 12, 2012	26.28	26.78	26.08	26.37
4945	NYSE	CDE	Wed, Jan 11, 2012	26.59	26.62	25.86	25.93
4944	NYSE	CDE	Tue, Jan 10, 2012	26.35	26.81	26.15	26.51
4943	NYSE	CDE	Mon, Jan 9, 2012	25.48	25.99	25.33	25.51
4942	NYSE	CDE	Fri, Jan 6, 2012	25.95	26.22	25.53	25.64
4941	NYSE	CDE	Thu, Jan 5, 2012	25.29	26.18	24.80	25.84
4940	NYSE	CDE	Wed, Jan 4, 2012	25.25	26.10	25.20	25.59
4939	NYSE	CDE	Tue, Jan 3, 2012	24.81	25.62	24.81	25.33
4938	NYSE	CDE	Fri, Dec 30, 2011	24.27	24.60	23.94	24.14
4937	NYSE	CDE	Thu, Dec 29, 2011	23.14	24.05	22.94	24.03
4936	NYSE	CDE	Wed, Dec 28, 2011	24.70	25.04	23.47	23.52
4935	NYSE	CDE	Tue, Dec 27, 2011	25.38	25.39	24.71	24.91
4934	NYSE	CDE	Fri, Dec 23, 2011	25.61	25.67	25.32	25.54
4933	NYSE	CDE	Thu, Dec 22, 2011	25.28	25.59	24.85	25.48
4932	NYSE	CDE	Wed, Dec 21, 2011	25.57	25.95	25.13	25.57
4931	NYSE	CDE	Tue, Dec 20, 2011	24.87	26.00	24.87	25.66
4930	NYSE	CDE	Mon, Dec 19, 2011	25.21	25.35	24.26	24.35
4929	NYSE	CDE	Fri, Dec 16, 2011	25.04	25.66	24.75	25.28
4928	NYSE	CDE	Thu, Dec 15, 2011	25.29	25.56	24.27	24.74
4927	NYSE	CDE	Wed, Dec 14, 2011	26.00	26.09	24.85	25.11
4926	NYSE	CDE	Tue, Dec 13, 2011	27.65	28.30	26.36	26.59
4925	NYSE	CDE	Mon, Dec 12, 2011	28.22	28.23	27.22	27.72
4924	NYSE	CDE	Fri, Dec 9, 2011	28.41	29.35	28.41	29.25
4923	NYSE	CDE	Thu, Dec 8, 2011	28.65	29.04	28.27	28.34
4922	NYSE	CDE	Wed, Dec 7, 2011	28.91	29.29	28.51	29.11
4921	NYSE	CDE	Tue, Dec 6, 2011	27.96	29.19	27.70	28.87
4920	NYSE	CDE	Mon, Dec 5, 2011	28.61	29.48	28.15	28.39
4919	NYSE	CDE	Fri, Dec 2, 2011	29.47	29.69	28.49	28.60
4918	NYSE	CDE	Thu, Dec 1, 2011	29.27	29.34	28.59	29.14
4917	NYSE	CDE	Wed, Nov 30, 2011	27.97	29.27	27.73	29.27
4916	NYSE	CDE	Tue, Nov 29, 2011	26.69	27.31	26.30	26.89
4915	NYSE	CDE	Mon, Nov 28, 2011	26.69	27.30	26.27	26.62
4914	NYSE	CDE	Fri, Nov 25, 2011	25.71	26.34	25.59	25.65
4913	NYSE	CDE	Wed, Nov 23, 2011	26.65	26.65	25.78	25.91
4912	NYSE	CDE	Tue, Nov 22, 2011	26.96	27.68	26.55	27.11
4911	NYSE	CDE	Mon, Nov 21, 2011	26.90	26.99	26.00	26.84
4910	NYSE	CDE	Fri, Nov 18, 2011	27.78	28.38	27.26	27.68
4909	NYSE	CDE	Thu, Nov 17, 2011	28.50	28.79	27.50	27.67
4908	NYSE	CDE	Wed, Nov 16, 2011	28.95	29.75	28.59	28.74
4907	NYSE	CDE	Tue, Nov 15, 2011	28.90	29.62	28.35	29.45
4906	NYSE	CDE	Mon, Nov 14, 2011	29.06	29.41	28.58	29.01
4905	NYSE	CDE	Fri, Nov 11, 2011	28.57	29.77	28.48	29.40
4904	NYSE	CDE	Thu, Nov 10, 2011	27.78	28.45	26.85	28.04
4903	NYSE	CDE	Wed, Nov 9, 2011	28.71	29.32	27.60	27.70
4902	NYSE	CDE	Tue, Nov 8, 2011	29.46	29.85	29.10	29.45
4901	NYSE	CDE	Mon, Nov 7, 2011	28.52	29.78	28.52	29.33
4900	NYSE	CDE	Fri, Nov 4, 2011	27.08	27.44	26.35	27.25
4899	NYSE	CDE	Thu, Nov 3, 2011	26.79	27.25	26.14	27.17
4898	NYSE	CDE	Wed, Nov 2, 2011	25.79	26.27	25.15	25.89
4897	NYSE	CDE	Tue, Nov 1, 2011	24.39	25.60	23.78	25.18
4896	NYSE	CDE	Mon, Oct 31, 2011	26.24	26.24	25.38	25.57
4895	NYSE	CDE	Fri, Oct 28, 2011	26.20	27.14	26.15	26.71
4894	NYSE	CDE	Thu, Oct 27, 2011	25.22	26.77	25.01	26.11
4893	NYSE	CDE	Wed, Oct 26, 2011	24.43	24.89	23.22	24.62
4892	NYSE	CDE	Tue, Oct 25, 2011	23.53	24.49	22.60	24.14
4891	NYSE	CDE	Mon, Oct 24, 2011	22.19	23.50	22.16	23.48
4890	NYSE	CDE	Fri, Oct 21, 2011	22.26	22.56	21.81	22.03
4889	NYSE	CDE	Thu, Oct 20, 2011	21.45	22.08	20.90	21.73
4888	NYSE	CDE	Wed, Oct 19, 2011	22.71	22.78	21.56	21.71
4887	NYSE	CDE	Tue, Oct 18, 2011	22.27	22.99	21.63	22.86
4886	NYSE	CDE	Mon, Oct 17, 2011	23.69	23.76	22.41	22.58
4885	NYSE	CDE	Fri, Oct 14, 2011	23.51	23.99	23.03	23.93
4884	NYSE	CDE	Thu, Oct 13, 2011	23.19	23.27	22.45	23.02
4883	NYSE	CDE	Wed, Oct 12, 2011	23.16	23.78	22.90	23.40
4882	NYSE	CDE	Tue, Oct 11, 2011	22.78	23.02	22.40	22.88
4881	NYSE	CDE	Mon, Oct 10, 2011	22.27	23.00	22.03	23.00
4880	NYSE	CDE	Fri, Oct 7, 2011	22.60	22.85	21.11	21.54
4879	NYSE	CDE	Thu, Oct 6, 2011	21.80	22.46	21.24	22.45
4878	NYSE	CDE	Wed, Oct 5, 2011	20.29	21.73	20.13	21.61
4877	NYSE	CDE	Tue, Oct 4, 2011	20.69	20.69	19.30	20.56
4876	NYSE	CDE	Mon, Oct 3, 2011	21.32	22.00	20.84	20.90
4875	NYSE	CDE	Fri, Sep 30, 2011	21.60	22.35	21.37	21.44
4874	NYSE	CDE	Thu, Sep 29, 2011	22.30	22.49	21.35	21.80
4873	NYSE	CDE	Wed, Sep 28, 2011	23.28	23.70	21.64	21.74
4872	NYSE	CDE	Tue, Sep 27, 2011	24.50	24.68	23.01	23.25
4871	NYSE	CDE	Mon, Sep 26, 2011	22.24	23.57	22.05	23.51
4870	NYSE	CDE	Fri, Sep 23, 2011	22.74	23.20	21.84	22.62
4869	NYSE	CDE	Thu, Sep 22, 2011	25.72	25.72	23.39	23.89
4868	NYSE	CDE	Wed, Sep 21, 2011	27.30	28.70	26.91	26.95
4867	NYSE	CDE	Tue, Sep 20, 2011	26.90	28.13	26.74	27.27
4866	NYSE	CDE	Mon, Sep 19, 2011	27.10	27.73	26.57	26.90
4865	NYSE	CDE	Fri, Sep 16, 2011	27.50	28.02	27.25	27.34
4864	NYSE	CDE	Thu, Sep 15, 2011	27.84	27.84	26.33	27.45
4863	NYSE	CDE	Wed, Sep 14, 2011	28.59	28.67	27.66	28.26
4862	NYSE	CDE	Tue, Sep 13, 2011	28.62	28.92	27.86	28.67
4861	NYSE	CDE	Mon, Sep 12, 2011	28.42	29.44	27.64	28.60
4860	NYSE	CDE	Fri, Sep 9, 2011	29.69	30.61	28.80	29.10
4859	NYSE	CDE	Thu, Sep 8, 2011	30.49	30.99	29.80	30.08
4858	NYSE	CDE	Wed, Sep 7, 2011	28.40	30.12	28.15	30.02
4857	NYSE	CDE	Tue, Sep 6, 2011	28.68	29.87	28.37	29.15
4856	NYSE	CDE	Fri, Sep 2, 2011	28.44	29.65	28.44	29.15
4855	NYSE	CDE	Thu, Sep 1, 2011	28.41	28.94	28.14	28.14
4854	NYSE	CDE	Wed, Aug 31, 2011	28.96	29.24	27.98	28.51
4853	NYSE	CDE	Tue, Aug 30, 2011	28.78	29.07	28.49	28.88
4852	NYSE	CDE	Mon, Aug 29, 2011	27.94	28.62	27.35	28.51
4851	NYSE	CDE	Fri, Aug 26, 2011	27.00	28.00	26.29	28.00
4850	NYSE	CDE	Thu, Aug 25, 2011	26.44	27.66	26.44	27.19
4849	NYSE	CDE	Wed, Aug 24, 2011	26.72	26.84	25.81	26.60
4848	NYSE	CDE	Tue, Aug 23, 2011	26.70	27.21	26.13	26.86
4847	NYSE	CDE	Mon, Aug 22, 2011	26.26	27.36	26.05	27.03
4846	NYSE	CDE	Fri, Aug 19, 2011	24.91	27.00	24.57	25.50
4845	NYSE	CDE	Thu, Aug 18, 2011	25.76	25.76	24.53	24.79
4844	NYSE	CDE	Wed, Aug 17, 2011	26.65	27.39	26.21	26.37
4843	NYSE	CDE	Tue, Aug 16, 2011	27.25	27.38	26.35	26.56
4842	NYSE	CDE	Mon, Aug 15, 2011	25.85	27.48	25.58	27.48
4841	NYSE	CDE	Fri, Aug 12, 2011	25.71	25.94	25.00	25.72
4840	NYSE	CDE	Thu, Aug 11, 2011	24.47	26.00	23.77	25.64
4839	NYSE	CDE	Wed, Aug 10, 2011	24.12	25.58	23.37	24.50
4838	NYSE	CDE	Tue, Aug 9, 2011	22.57	24.65	22.30	24.64
4837	NYSE	CDE	Mon, Aug 8, 2011	23.87	23.99	22.00	22.21
4836	NYSE	CDE	Fri, Aug 5, 2011	25.53	25.84	23.66	24.46
4835	NYSE	CDE	Thu, Aug 4, 2011	28.30	28.35	24.80	25.23
4834	NYSE	CDE	Wed, Aug 3, 2011	28.73	29.47	28.04	28.13
4833	NYSE	CDE	Tue, Aug 2, 2011	28.44	29.20	28.34	28.38
4832	NYSE	CDE	Mon, Aug 1, 2011	27.46	28.43	27.34	28.30
4831	NYSE	CDE	Fri, Jul 29, 2011	27.45	27.69	26.86	27.29
4830	NYSE	CDE	Thu, Jul 28, 2011	27.59	27.74	26.80	27.64
4829	NYSE	CDE	Wed, Jul 27, 2011	28.85	29.20	27.63	27.70
4828	NYSE	CDE	Tue, Jul 26, 2011	27.68	28.78	27.63	28.63
4827	NYSE	CDE	Mon, Jul 25, 2011	28.92	29.13	28.14	28.45
4826	NYSE	CDE	Fri, Jul 22, 2011	28.10	28.81	28.10	28.63
4825	NYSE	CDE	Thu, Jul 21, 2011	28.35	28.54	27.54	27.77
4824	NYSE	CDE	Wed, Jul 20, 2011	27.40	28.45	27.26	28.28
4823	NYSE	CDE	Tue, Jul 19, 2011	28.38	28.51	27.42	27.86
4822	NYSE	CDE	Mon, Jul 18, 2011	29.14	29.28	28.10	28.29
4821	NYSE	CDE	Fri, Jul 15, 2011	26.47	28.33	26.43	28.08
4820	NYSE	CDE	Thu, Jul 14, 2011	27.51	27.53	26.10	26.25
4819	NYSE	CDE	Wed, Jul 13, 2011	26.15	27.00	25.92	26.56
4818	NYSE	CDE	Tue, Jul 12, 2011	24.44	25.90	24.44	25.45
4817	NYSE	CDE	Mon, Jul 11, 2011	25.38	25.62	24.52	24.68
4816	NYSE	CDE	Fri, Jul 8, 2011	25.58	25.96	25.26	25.62
4815	NYSE	CDE	Thu, Jul 7, 2011	25.94	26.09	25.70	25.74
4814	NYSE	CDE	Wed, Jul 6, 2011	25.11	25.77	25.01	25.59
4813	NYSE	CDE	Tue, Jul 5, 2011	24.42	25.15	24.38	24.83
4812	NYSE	CDE	Fri, Jul 1, 2011	24.00	24.00	23.31	23.92
4811	NYSE	CDE	Thu, Jun 30, 2011	24.43	24.73	24.02	24.26
4810	NYSE	CDE	Wed, Jun 29, 2011	24.39	24.80	23.89	24.36
4809	NYSE	CDE	Tue, Jun 28, 2011	23.63	24.08	23.39	24.02
4808	NYSE	CDE	Mon, Jun 27, 2011	23.38	23.71	22.90	23.54
4807	NYSE	CDE	Fri, Jun 24, 2011	23.98	24.32	23.18	23.39
4806	NYSE	CDE	Thu, Jun 23, 2011	23.66	24.23	23.00	24.18
4805	NYSE	CDE	Wed, Jun 22, 2011	24.52	25.28	24.36	24.47
4804	NYSE	CDE	Tue, Jun 21, 2011	23.82	24.72	23.77	24.61
4803	NYSE	CDE	Mon, Jun 20, 2011	22.95	23.84	22.82	23.60
4802	NYSE	CDE	Fri, Jun 17, 2011	23.11	23.63	22.81	22.99
4801	NYSE	CDE	Thu, Jun 16, 2011	23.18	23.39	22.41	22.96
4800	NYSE	CDE	Wed, Jun 15, 2011	23.89	24.32	23.04	23.23
4799	NYSE	CDE	Tue, Jun 14, 2011	23.54	24.38	23.46	24.13
4798	NYSE	CDE	Mon, Jun 13, 2011	23.62	24.15	23.00	23.34
4797	NYSE	CDE	Fri, Jun 10, 2011	24.18	24.30	23.38	23.78
4796	NYSE	CDE	Thu, Jun 9, 2011	24.26	24.93	23.91	24.65
4795	NYSE	CDE	Wed, Jun 8, 2011	24.67	24.84	23.74	24.14
4794	NYSE	CDE	Tue, Jun 7, 2011	25.25	25.55	24.69	24.92
4793	NYSE	CDE	Mon, Jun 6, 2011	25.30	26.24	24.91	25.01
4792	NYSE	CDE	Fri, Jun 3, 2011	25.35	25.75	25.00	25.33
4791	NYSE	CDE	Thu, Jun 2, 2011	26.40	26.78	25.40	25.61
4790	NYSE	CDE	Wed, Jun 1, 2011	27.46	27.58	26.23	26.29
4789	NYSE	CDE	Tue, May 31, 2011	27.86	27.90	26.81	27.57
4788	NYSE	CDE	Fri, May 27, 2011	26.49	27.38	26.39	27.36
4787	NYSE	CDE	Thu, May 26, 2011	26.12	26.20	25.40	26.07
4786	NYSE	CDE	Wed, May 25, 2011	26.30	26.83	25.96	26.14
4785	NYSE	CDE	Tue, May 24, 2011	25.37	26.71	25.26	26.18
4784	NYSE	CDE	Mon, May 23, 2011	24.94	25.46	24.82	24.97
4783	NYSE	CDE	Fri, May 20, 2011	25.25	25.80	24.81	25.26
4782	NYSE	CDE	Thu, May 19, 2011	25.58	25.79	25.01	25.35
4781	NYSE	CDE	Wed, May 18, 2011	25.61	26.13	25.28	25.50
4780	NYSE	CDE	Tue, May 17, 2011	24.94	25.54	24.51	25.28
4779	NYSE	CDE	Mon, May 16, 2011	25.00	26.26	24.81	25.06
4778	NYSE	CDE	Fri, May 13, 2011	25.97	26.14	24.70	25.25
4777	NYSE	CDE	Thu, May 12, 2011	25.05	26.34	24.75	25.72
4776	NYSE	CDE	Wed, May 11, 2011	26.38	26.72	25.31	25.71
4775	NYSE	CDE	Tue, May 10, 2011	27.07	27.23	26.50	26.71
4774	NYSE	CDE	Mon, May 9, 2011	28.10	28.49	26.05	26.98
4773	NYSE	CDE	Fri, May 6, 2011	27.46	28.60	27.28	27.70
4772	NYSE	CDE	Thu, May 5, 2011	27.97	28.69	26.48	27.15
4771	NYSE	CDE	Wed, May 4, 2011	28.67	29.04	27.88	28.49
4770	NYSE	CDE	Tue, May 3, 2011	29.71	29.94	28.10	28.73
4769	NYSE	CDE	Mon, May 2, 2011	31.21	32.06	29.43	29.88
4768	NYSE	CDE	Fri, Apr 29, 2011	31.90	32.09	30.96	31.71
4767	NYSE	CDE	Thu, Apr 28, 2011	32.56	33.10	31.41	31.70
4766	NYSE	CDE	Wed, Apr 27, 2011	31.35	32.53	30.26	32.21
4765	NYSE	CDE	Tue, Apr 26, 2011	30.69	31.85	30.46	31.07
4764	NYSE	CDE	Mon, Apr 25, 2011	32.39	32.39	30.40	30.85
4763	NYSE	CDE	Thu, Apr 21, 2011	31.91	32.38	31.24	32.05
4762	NYSE	CDE	Wed, Apr 20, 2011	31.78	32.46	31.47	31.61
4761	NYSE	CDE	Tue, Apr 19, 2011	30.66	31.20	30.20	31.11
4760	NYSE	CDE	Mon, Apr 18, 2011	31.10	31.24	29.71	30.63
4759	NYSE	CDE	Fri, Apr 15, 2011	32.81	33.55	31.20	31.30
4758	NYSE	CDE	Thu, Apr 14, 2011	33.84	33.84	30.50	31.08
4757	NYSE	CDE	Wed, Apr 13, 2011	35.13	35.23	33.25	33.76
4756	NYSE	CDE	Tue, Apr 12, 2011	35.43	36.00	34.12	34.61
4755	NYSE	CDE	Mon, Apr 11, 2011	36.99	37.35	35.02	35.58
4754	NYSE	CDE	Fri, Apr 8, 2011	36.84	37.47	36.29	36.69
4753	NYSE	CDE	Thu, Apr 7, 2011	36.14	36.84	35.50	36.06
4752	NYSE	CDE	Wed, Apr 6, 2011	37.19	37.59	35.55	36.13
4751	NYSE	CDE	Tue, Apr 5, 2011	34.81	36.99	34.57	36.71
4750	NYSE	CDE	Mon, Apr 4, 2011	34.60	35.50	34.57	34.85
4749	NYSE	CDE	Fri, Apr 1, 2011	34.60	34.67	33.80	34.22
4748	NYSE	CDE	Thu, Mar 31, 2011	35.57	35.80	34.78	34.78
4747	NYSE	CDE	Wed, Mar 30, 2011	34.70	35.06	33.72	34.97
4746	NYSE	CDE	Tue, Mar 29, 2011	33.36	34.48	33.03	34.09
4745	NYSE	CDE	Mon, Mar 28, 2011	33.72	34.28	33.31	33.52
4744	NYSE	CDE	Fri, Mar 25, 2011	34.97	35.32	34.21	34.54
4743	NYSE	CDE	Thu, Mar 24, 2011	35.45	36.07	34.37	34.67
4742	NYSE	CDE	Wed, Mar 23, 2011	34.07	35.50	33.73	35.14
4741	NYSE	CDE	Tue, Mar 22, 2011	33.13	34.10	32.70	33.79
4740	NYSE	CDE	Mon, Mar 21, 2011	32.79	33.68	32.07	33.46
4739	NYSE	CDE	Fri, Mar 18, 2011	30.12	32.39	30.10	31.44
4738	NYSE	CDE	Thu, Mar 17, 2011	30.51	31.02	29.57	29.59
4737	NYSE	CDE	Wed, Mar 16, 2011	31.78	32.09	30.03	30.58
4736	NYSE	CDE	Tue, Mar 15, 2011	29.76	31.87	29.63	31.51
4735	NYSE	CDE	Mon, Mar 14, 2011	33.24	33.40	31.25	32.08
4734	NYSE	CDE	Fri, Mar 11, 2011	31.00	33.54	30.91	33.13
4733	NYSE	CDE	Thu, Mar 10, 2011	32.86	32.87	31.67	31.70
4732	NYSE	CDE	Wed, Mar 9, 2011	35.38	35.47	33.71	34.07
4731	NYSE	CDE	Tue, Mar 8, 2011	34.11	35.45	32.94	34.79
4730	NYSE	CDE	Mon, Mar 7, 2011	35.40	35.66	33.36	34.03
4729	NYSE	CDE	Fri, Mar 4, 2011	35.23	35.41	34.19	34.70
4728	NYSE	CDE	Thu, Mar 3, 2011	32.50	34.59	32.17	34.50
4727	NYSE	CDE	Wed, Mar 2, 2011	32.99	33.17	32.44	33.08
4726	NYSE	CDE	Tue, Mar 1, 2011	32.40	33.48	31.90	32.86
4725	NYSE	CDE	Mon, Feb 28, 2011	28.50	31.94	28.50	31.51
4724	NYSE	CDE	Fri, Feb 25, 2011	26.98	27.70	26.93	27.65
4723	NYSE	CDE	Thu, Feb 24, 2011	27.33	27.43	26.58	26.70
4722	NYSE	CDE	Wed, Feb 23, 2011	26.59	27.71	26.39	27.26
4721	NYSE	CDE	Tue, Feb 22, 2011	28.07	28.38	26.36	26.39
4720	NYSE	CDE	Fri, Feb 18, 2011	27.07	27.92	27.00	27.32
4719	NYSE	CDE	Thu, Feb 17, 2011	25.86	26.98	25.76	26.88
4718	NYSE	CDE	Wed, Feb 16, 2011	25.96	26.15	25.51	25.83
4717	NYSE	CDE	Tue, Feb 15, 2011	26.03	26.24	25.69	25.94
4716	NYSE	CDE	Mon, Feb 14, 2011	25.18	25.68	25.05	25.45
4715	NYSE	CDE	Fri, Feb 11, 2011	24.71	25.33	24.44	24.84
4714	NYSE	CDE	Thu, Feb 10, 2011	24.41	25.13	24.12	24.84
4713	NYSE	CDE	Wed, Feb 9, 2011	25.87	26.00	24.61	24.84
4712	NYSE	CDE	Tue, Feb 8, 2011	25.15	25.98	25.15	25.80
4711	NYSE	CDE	Mon, Feb 7, 2011	24.86	25.53	24.49	24.73
4710	NYSE	CDE	Fri, Feb 4, 2011	25.10	25.39	24.50	24.62
4709	NYSE	CDE	Thu, Feb 3, 2011	24.52	25.18	23.97	25.03
4708	NYSE	CDE	Wed, Feb 2, 2011	24.50	24.81	23.94	24.51
4707	NYSE	CDE	Tue, Feb 1, 2011	23.50	24.54	23.50	24.52
4706	NYSE	CDE	Mon, Jan 31, 2011	23.59	23.93	23.09	23.38
4705	NYSE	CDE	Fri, Jan 28, 2011	22.93	24.41	22.80	23.62
4704	NYSE	CDE	Thu, Jan 27, 2011	23.98	24.19	22.82	22.98
4703	NYSE	CDE	Wed, Jan 26, 2011	22.56	24.03	22.47	24.03
4702	NYSE	CDE	Tue, Jan 25, 2011	22.47	22.76	22.10	22.46
4701	NYSE	CDE	Mon, Jan 24, 2011	22.59	22.98	22.14	22.63
4700	NYSE	CDE	Fri, Jan 21, 2011	23.09	23.45	22.55	22.55
4699	NYSE	CDE	Thu, Jan 20, 2011	23.09	23.40	22.64	23.17
4698	NYSE	CDE	Wed, Jan 19, 2011	25.40	25.59	23.78	23.92
4697	NYSE	CDE	Tue, Jan 18, 2011	25.16	25.45	24.73	24.87
4696	NYSE	CDE	Fri, Jan 14, 2011	24.83	25.31	24.27	24.87
4695	NYSE	CDE	Thu, Jan 13, 2011	26.95	27.08	24.71	24.91
4694	NYSE	CDE	Wed, Jan 12, 2011	27.92	27.93	26.55	26.62
4693	NYSE	CDE	Tue, Jan 11, 2011	26.22	27.85	26.14	27.77
4692	NYSE	CDE	Mon, Jan 10, 2011	24.24	24.74	23.83	24.54
4691	NYSE	CDE	Fri, Jan 7, 2011	24.27	24.65	23.66	24.25
4690	NYSE	CDE	Thu, Jan 6, 2011	25.77	25.83	24.49	24.53
4689	NYSE	CDE	Wed, Jan 5, 2011	25.34	25.99	24.74	25.85
4688	NYSE	CDE	Tue, Jan 4, 2011	27.06	27.15	25.45	25.74
4687	NYSE	CDE	Mon, Jan 3, 2011	27.50	28.12	27.20	27.45
4686	NYSE	CDE	Fri, Dec 31, 2010	27.36	27.71	27.26	27.32
4685	NYSE	CDE	Thu, Dec 30, 2010	28.00	28.09	27.18	27.19
4684	NYSE	CDE	Wed, Dec 29, 2010	27.51	28.20	27.47	27.93
4683	NYSE	CDE	Tue, Dec 28, 2010	26.73	27.40	26.64	27.33
4682	NYSE	CDE	Mon, Dec 27, 2010	26.51	26.70	26.12	26.36
4681	NYSE	CDE	Thu, Dec 23, 2010	26.07	26.83	26.00	26.51
4680	NYSE	CDE	Wed, Dec 22, 2010	27.17	27.21	26.13	26.15
4679	NYSE	CDE	Tue, Dec 21, 2010	26.65	27.20	26.18	27.06
4678	NYSE	CDE	Mon, Dec 20, 2010	26.38	26.67	25.93	26.50
4677	NYSE	CDE	Fri, Dec 17, 2010	26.17	26.41	25.65	26.07
4676	NYSE	CDE	Thu, Dec 16, 2010	26.28	26.41	25.53	26.17
4675	NYSE	CDE	Wed, Dec 15, 2010	26.73	27.12	26.16	26.26
4674	NYSE	CDE	Tue, Dec 14, 2010	27.39	27.55	26.87	27.21
4673	NYSE	CDE	Mon, Dec 13, 2010	26.96	27.82	26.93	27.13
4672	NYSE	CDE	Fri, Dec 10, 2010	25.94	26.49	25.24	26.46
4671	NYSE	CDE	Thu, Dec 9, 2010	25.76	26.36	25.70	26.03
4670	NYSE	CDE	Wed, Dec 8, 2010	25.96	26.30	25.12	25.48
4669	NYSE	CDE	Tue, Dec 7, 2010	27.48	27.80	26.08	26.09
4668	NYSE	CDE	Mon, Dec 6, 2010	25.99	27.16	25.99	26.92
4667	NYSE	CDE	Fri, Dec 3, 2010	25.49	25.93	25.47	25.90
4666	NYSE	CDE	Thu, Dec 2, 2010	24.90	25.41	24.83	25.08
4665	NYSE	CDE	Wed, Dec 1, 2010	24.69	24.82	24.40	24.77
4664	NYSE	CDE	Tue, Nov 30, 2010	23.80	24.70	23.67	24.35
4663	NYSE	CDE	Mon, Nov 29, 2010	23.27	23.86	22.60	23.80
4662	NYSE	CDE	Fri, Nov 26, 2010	23.25	23.77	23.21	23.35
4661	NYSE	CDE	Wed, Nov 24, 2010	23.89	24.05	23.58	23.88
4660	NYSE	CDE	Tue, Nov 23, 2010	23.98	24.03	23.50	23.87
4659	NYSE	CDE	Mon, Nov 22, 2010	23.49	24.37	23.15	24.37
4658	NYSE	CDE	Fri, Nov 19, 2010	23.10	23.69	22.58	23.52
4657	NYSE	CDE	Thu, Nov 18, 2010	22.94	23.64	22.77	23.23
4656	NYSE	CDE	Wed, Nov 17, 2010	21.75	22.41	21.67	22.20
4655	NYSE	CDE	Tue, Nov 16, 2010	22.57	22.58	21.31	21.58
4654	NYSE	CDE	Mon, Nov 15, 2010	23.03	23.60	22.77	22.82
4653	NYSE	CDE	Fri, Nov 12, 2010	23.96	23.99	22.56	22.96
4652	NYSE	CDE	Thu, Nov 11, 2010	24.06	24.66	23.45	24.61
4651	NYSE	CDE	Wed, Nov 10, 2010	23.61	24.24	22.36	24.24
4650	NYSE	CDE	Tue, Nov 9, 2010	25.16	26.30	22.76	23.24
4649	NYSE	CDE	Mon, Nov 8, 2010	23.59	24.80	23.22	24.71
4648	NYSE	CDE	Fri, Nov 5, 2010	22.29	23.65	22.23	23.48
4647	NYSE	CDE	Thu, Nov 4, 2010	21.61	22.53	21.48	22.22
4646	NYSE	CDE	Wed, Nov 3, 2010	20.95	21.25	20.12	21.01
4645	NYSE	CDE	Tue, Nov 2, 2010	20.61	21.00	20.55	20.99
4644	NYSE	CDE	Mon, Nov 1, 2010	20.89	21.14	20.27	20.52
4643	NYSE	CDE	Fri, Oct 29, 2010	20.06	20.69	19.89	20.61
4642	NYSE	CDE	Thu, Oct 28, 2010	20.17	20.30	19.71	20.08
4641	NYSE	CDE	Wed, Oct 27, 2010	20.12	20.12	19.28	19.94
4640	NYSE	CDE	Tue, Oct 26, 2010	19.92	20.63	19.77	20.33
4639	NYSE	CDE	Mon, Oct 25, 2010	20.13	20.50	19.99	20.08
4638	NYSE	CDE	Fri, Oct 22, 2010	19.53	19.81	19.21	19.70
4637	NYSE	CDE	Thu, Oct 21, 2010	20.06	20.25	19.18	19.52
4636	NYSE	CDE	Wed, Oct 20, 2010	19.48	20.16	19.41	20.02
4635	NYSE	CDE	Tue, Oct 19, 2010	19.82	19.90	19.21	19.34
4634	NYSE	CDE	Mon, Oct 18, 2010	19.80	20.50	19.62	20.40
4633	NYSE	CDE	Fri, Oct 15, 2010	20.72	20.83	19.70	19.97
4632	NYSE	CDE	Thu, Oct 14, 2010	20.66	21.04	20.51	20.81
4631	NYSE	CDE	Wed, Oct 13, 2010	19.95	20.79	19.85	20.61
4630	NYSE	CDE	Tue, Oct 12, 2010	19.61	19.85	19.22	19.75
4629	NYSE	CDE	Mon, Oct 11, 2010	19.85	19.98	19.50	19.85
4628	NYSE	CDE	Fri, Oct 8, 2010	19.40	20.17	19.40	19.85
4627	NYSE	CDE	Thu, Oct 7, 2010	20.47	20.47	19.24	19.50
4626	NYSE	CDE	Wed, Oct 6, 2010	20.13	20.58	19.86	20.17
4625	NYSE	CDE	Tue, Oct 5, 2010	19.65	20.18	19.56	20.08
4624	NYSE	CDE	Mon, Oct 4, 2010	19.97	19.97	19.11	19.25
4623	NYSE	CDE	Fri, Oct 1, 2010	20.11	20.43	19.83	20.09
4622	NYSE	CDE	Thu, Sep 30, 2010	20.11	20.17	19.08	19.92
4621	NYSE	CDE	Wed, Sep 29, 2010	19.99	20.14	19.75	19.94
4620	NYSE	CDE	Tue, Sep 28, 2010	19.34	19.98	18.67	19.93
4619	NYSE	CDE	Mon, Sep 27, 2010	19.60	19.70	19.27	19.42
4618	NYSE	CDE	Fri, Sep 24, 2010	19.59	19.69	19.28	19.61
4617	NYSE	CDE	Thu, Sep 23, 2010	19.29	19.64	19.11	19.15
4616	NYSE	CDE	Wed, Sep 22, 2010	19.46	19.86	19.13	19.47
4615	NYSE	CDE	Tue, Sep 21, 2010	19.04	19.42	18.74	19.28
4614	NYSE	CDE	Mon, Sep 20, 2010	18.80	19.37	18.75	19.14
4613	NYSE	CDE	Fri, Sep 17, 2010	19.25	19.27	18.66	18.67
4612	NYSE	CDE	Thu, Sep 16, 2010	18.74	19.18	18.60	19.06
4611	NYSE	CDE	Wed, Sep 15, 2010	18.42	18.70	18.25	18.58
4610	NYSE	CDE	Tue, Sep 14, 2010	17.97	18.97	17.90	18.47
4609	NYSE	CDE	Mon, Sep 13, 2010	18.01	18.20	17.68	17.74
4608	NYSE	CDE	Fri, Sep 10, 2010	17.67	18.02	17.57	17.83
4607	NYSE	CDE	Thu, Sep 9, 2010	18.03	18.10	17.56	17.74
4606	NYSE	CDE	Wed, Sep 8, 2010	17.91	18.20	17.75	17.81
4605	NYSE	CDE	Tue, Sep 7, 2010	17.73	18.16	17.58	17.91
4604	NYSE	CDE	Fri, Sep 3, 2010	17.23	17.68	17.03	17.68
4603	NYSE	CDE	Thu, Sep 2, 2010	17.31	17.53	17.08	17.30
4602	NYSE	CDE	Wed, Sep 1, 2010	17.53	17.53	17.01	17.23
4601	NYSE	CDE	Tue, Aug 31, 2010	17.32	17.80	17.02	17.12
4600	NYSE	CDE	Mon, Aug 30, 2010	17.14	17.44	17.09	17.19
4599	NYSE	CDE	Fri, Aug 27, 2010	16.62	17.26	16.30	17.22
4598	NYSE	CDE	Thu, Aug 26, 2010	16.38	16.86	16.33	16.42
4597	NYSE	CDE	Wed, Aug 25, 2010	15.74	16.40	15.74	16.32
4596	NYSE	CDE	Tue, Aug 24, 2010	15.38	15.99	15.27	15.68
4595	NYSE	CDE	Mon, Aug 23, 2010	16.26	16.26	15.64	15.70
4594	NYSE	CDE	Fri, Aug 20, 2010	16.18	16.41	15.87	16.41
4593	NYSE	CDE	Thu, Aug 19, 2010	15.64	16.57	15.54	16.32
4592	NYSE	CDE	Wed, Aug 18, 2010	15.23	15.67	14.98	15.66
4591	NYSE	CDE	Tue, Aug 17, 2010	15.14	15.37	14.98	15.32
4590	NYSE	CDE	Mon, Aug 16, 2010	14.69	15.11	14.60	14.92
4589	NYSE	CDE	Fri, Aug 13, 2010	15.02	15.02	14.54	14.54
4588	NYSE	CDE	Thu, Aug 12, 2010	15.06	15.10	14.76	15.07
4587	NYSE	CDE	Wed, Aug 11, 2010	15.38	15.51	14.97	15.06
4586	NYSE	CDE	Tue, Aug 10, 2010	15.92	16.04	15.32	15.76
4585	NYSE	CDE	Mon, Aug 9, 2010	16.26	16.30	15.87	16.23
4584	NYSE	CDE	Fri, Aug 6, 2010	16.12	16.62	16.11	16.32
4583	NYSE	CDE	Thu, Aug 5, 2010	16.07	16.25	15.87	16.08
4582	NYSE	CDE	Wed, Aug 4, 2010	15.63	16.25	15.60	16.10
4581	NYSE	CDE	Tue, Aug 3, 2010	15.26	15.69	15.20	15.44
4580	NYSE	CDE	Mon, Aug 2, 2010	15.52	15.69	15.06	15.30
4579	NYSE	CDE	Fri, Jul 30, 2010	15.20	15.39	14.97	15.23
4578	NYSE	CDE	Thu, Jul 29, 2010	15.08	15.28	14.80	15.09
4577	NYSE	CDE	Wed, Jul 28, 2010	14.79	15.20	14.78	14.97
4576	NYSE	CDE	Tue, Jul 27, 2010	15.46	15.55	14.71	14.83
4575	NYSE	CDE	Mon, Jul 26, 2010	15.51	15.55	15.24	15.42
4574	NYSE	CDE	Fri, Jul 23, 2010	15.24	15.52	14.94	15.47
4573	NYSE	CDE	Thu, Jul 22, 2010	14.68	15.10	14.57	14.99
4572	NYSE	CDE	Wed, Jul 21, 2010	14.86	15.06	14.32	14.44
4571	NYSE	CDE	Tue, Jul 20, 2010	14.11	14.81	14.11	14.74
4570	NYSE	CDE	Mon, Jul 19, 2010	14.26	14.50	14.02	14.29
4569	NYSE	CDE	Fri, Jul 16, 2010	14.80	14.85	14.30	14.39
4568	NYSE	CDE	Thu, Jul 15, 2010	15.35	15.37	14.80	15.04
4567	NYSE	CDE	Wed, Jul 14, 2010	15.16	15.51	14.95	15.15
4566	NYSE	CDE	Tue, Jul 13, 2010	15.61	15.61	15.18	15.29
4565	NYSE	CDE	Mon, Jul 12, 2010	15.63	15.67	15.00	15.17
4564	NYSE	CDE	Fri, Jul 9, 2010	15.21	15.74	15.09	15.66
4563	NYSE	CDE	Thu, Jul 8, 2010	15.09	15.09	14.52	15.05
4562	NYSE	CDE	Wed, Jul 7, 2010	14.33	14.94	14.29	14.93
4561	NYSE	CDE	Tue, Jul 6, 2010	14.96	15.12	14.19	14.36
4560	NYSE	CDE	Fri, Jul 2, 2010	15.14	15.18	14.63	14.83
4559	NYSE	CDE	Thu, Jul 1, 2010	15.64	16.12	14.57	14.97
4558	NYSE	CDE	Wed, Jun 30, 2010	15.80	16.27	15.69	15.78
4557	NYSE	CDE	Tue, Jun 29, 2010	16.00	16.18	15.59	15.74
4556	NYSE	CDE	Mon, Jun 28, 2010	16.74	17.24	16.30	16.41
4555	NYSE	CDE	Fri, Jun 25, 2010	16.32	16.89	16.20	16.85
4554	NYSE	CDE	Thu, Jun 24, 2010	15.92	16.55	15.81	15.98
4553	NYSE	CDE	Wed, Jun 23, 2010	16.09	16.26	15.65	16.12
4552	NYSE	CDE	Tue, Jun 22, 2010	16.24	16.58	15.96	15.97
4551	NYSE	CDE	Mon, Jun 21, 2010	17.11	17.25	16.12	16.25
4550	NYSE	CDE	Fri, Jun 18, 2010	15.97	16.95	15.86	16.80
4549	NYSE	CDE	Thu, Jun 17, 2010	15.34	15.85	15.28	15.70
4548	NYSE	CDE	Wed, Jun 16, 2010	14.99	15.41	14.95	15.12
4547	NYSE	CDE	Tue, Jun 15, 2010	14.58	15.14	14.52	15.10
4546	NYSE	CDE	Mon, Jun 14, 2010	14.91	15.00	14.39	14.45
4545	NYSE	CDE	Fri, Jun 11, 2010	14.40	14.71	14.29	14.69
4544	NYSE	CDE	Thu, Jun 10, 2010	14.32	14.61	14.01	14.27
4543	NYSE	CDE	Wed, Jun 9, 2010	14.71	14.97	14.14	14.26
4542	NYSE	CDE	Tue, Jun 8, 2010	14.55	15.05	14.38	14.72
4541	NYSE	CDE	Mon, Jun 7, 2010	14.21	14.79	13.96	14.31
4540	NYSE	CDE	Fri, Jun 4, 2010	14.64	14.66	14.14	14.21
4539	NYSE	CDE	Thu, Jun 3, 2010	15.20	15.20	14.51	14.89
4538	NYSE	CDE	Wed, Jun 2, 2010	14.55	15.15	14.35	15.15
4537	NYSE	CDE	Tue, Jun 1, 2010	15.03	15.53	14.56	14.57
4536	NYSE	CDE	Fri, May 28, 2010	15.37	15.53	14.94	15.10
4535	NYSE	CDE	Thu, May 27, 2010	15.30	15.54	15.15	15.48
4534	NYSE	CDE	Wed, May 26, 2010	15.32	15.63	14.84	14.93
4533	NYSE	CDE	Tue, May 25, 2010	14.24	14.93	14.12	14.92
4532	NYSE	CDE	Mon, May 24, 2010	15.09	15.24	14.65	14.65
4531	NYSE	CDE	Fri, May 21, 2010	14.32	14.97	14.07	14.76
4530	NYSE	CDE	Thu, May 20, 2010	15.49	15.49	14.30	14.48
4529	NYSE	CDE	Wed, May 19, 2010	16.62	16.82	15.42	15.95
4528	NYSE	CDE	Tue, May 18, 2010	17.04	17.58	16.84	17.10
4527	NYSE	CDE	Mon, May 17, 2010	18.20	18.24	17.05	17.35
4526	NYSE	CDE	Fri, May 14, 2010	18.51	18.70	17.50	18.12
4525	NYSE	CDE	Thu, May 13, 2010	18.37	19.04	18.14	18.30
4524	NYSE	CDE	Wed, May 12, 2010	18.60	19.14	18.45	18.65
4523	NYSE	CDE	Tue, May 11, 2010	17.36	18.46	17.35	18.23
4522	NYSE	CDE	Mon, May 10, 2010	16.78	17.23	16.56	17.04
4521	NYSE	CDE	Fri, May 7, 2010	16.80	17.04	15.83	16.36
4520	NYSE	CDE	Thu, May 6, 2010	16.68	17.14	15.70	16.68
4519	NYSE	CDE	Wed, May 5, 2010	16.42	17.35	16.08	16.91
4518	NYSE	CDE	Tue, May 4, 2010	17.76	17.76	16.48	16.87
4517	NYSE	CDE	Mon, May 3, 2010	18.07	18.29	17.50	17.83
4516	NYSE	CDE	Fri, Apr 30, 2010	18.07	18.38	17.87	17.92
4515	NYSE	CDE	Thu, Apr 29, 2010	17.40	17.95	17.33	17.82
4514	NYSE	CDE	Wed, Apr 28, 2010	17.13	17.49	16.83	17.27
4513	NYSE	CDE	Tue, Apr 27, 2010	16.57	17.29	16.50	17.09
4512	NYSE	CDE	Mon, Apr 26, 2010	16.93	17.14	16.67	16.72
4511	NYSE	CDE	Fri, Apr 23, 2010	16.34	17.00	16.11	16.98
4510	NYSE	CDE	Thu, Apr 22, 2010	16.32	16.51	16.05	16.38
4509	NYSE	CDE	Wed, Apr 21, 2010	16.33	16.64	16.04	16.61
4508	NYSE	CDE	Tue, Apr 20, 2010	16.45	16.62	16.24	16.31
4507	NYSE	CDE	Mon, Apr 19, 2010	16.05	16.29	15.75	16.18
4506	NYSE	CDE	Fri, Apr 16, 2010	16.51	16.73	16.02	16.30
4505	NYSE	CDE	Thu, Apr 15, 2010	17.04	17.18	16.83	16.92
4504	NYSE	CDE	Wed, Apr 14, 2010	17.03	17.14	16.51	17.07
4503	NYSE	CDE	Tue, Apr 13, 2010	17.08	17.08	16.25	16.73
4502	NYSE	CDE	Mon, Apr 12, 2010	17.57	17.72	16.92	17.07
4501	NYSE	CDE	Fri, Apr 9, 2010	17.26	17.59	17.00	17.44
4500	NYSE	CDE	Thu, Apr 8, 2010	16.27	17.26	15.82	17.14
4499	NYSE	CDE	Wed, Apr 7, 2010	15.77	16.25	15.77	16.09
4498	NYSE	CDE	Tue, Apr 6, 2010	15.84	15.99	15.67	15.70
4497	NYSE	CDE	Mon, Apr 5, 2010	16.26	16.26	15.87	15.94
4496	NYSE	CDE	Thu, Apr 1, 2010	15.30	15.99	15.28	15.97
4495	NYSE	CDE	Wed, Mar 31, 2010	14.57	15.21	14.47	14.98
4494	NYSE	CDE	Tue, Mar 30, 2010	14.67	14.81	14.15	14.37
4493	NYSE	CDE	Mon, Mar 29, 2010	14.82	14.91	14.55	14.65
4492	NYSE	CDE	Fri, Mar 26, 2010	14.49	14.80	14.21	14.55
4491	NYSE	CDE	Thu, Mar 25, 2010	15.07	15.15	14.30	14.32
4490	NYSE	CDE	Wed, Mar 24, 2010	15.41	15.49	14.90	14.90
4489	NYSE	CDE	Tue, Mar 23, 2010	15.26	15.90	15.07	15.76
4488	NYSE	CDE	Mon, Mar 22, 2010	15.32	15.59	15.04	15.54
4487	NYSE	CDE	Fri, Mar 19, 2010	15.88	15.96	15.37	15.61
4486	NYSE	CDE	Thu, Mar 18, 2010	16.62	16.69	15.89	15.93
4485	NYSE	CDE	Wed, Mar 17, 2010	16.81	16.98	16.50	16.51
4484	NYSE	CDE	Tue, Mar 16, 2010	16.67	16.84	16.40	16.77
4483	NYSE	CDE	Mon, Mar 15, 2010	16.35	16.40	16.03	16.27
4482	NYSE	CDE	Fri, Mar 12, 2010	16.94	17.00	16.27	16.42
4481	NYSE	CDE	Thu, Mar 11, 2010	16.48	16.88	16.00	16.85
4480	NYSE	CDE	Wed, Mar 10, 2010	15.83	16.43	15.81	16.26
4479	NYSE	CDE	Tue, Mar 9, 2010	15.66	16.11	15.43	15.86
4478	NYSE	CDE	Mon, Mar 8, 2010	15.85	16.05	15.59	15.87
4477	NYSE	CDE	Fri, Mar 5, 2010	15.12	15.75	15.10	15.71
4476	NYSE	CDE	Thu, Mar 4, 2010	15.33	15.46	14.82	15.00
4475	NYSE	CDE	Wed, Mar 3, 2010	15.68	15.86	15.29	15.36
4474	NYSE	CDE	Tue, Mar 2, 2010	14.92	15.63	14.73	15.40
4473	NYSE	CDE	Mon, Mar 1, 2010	14.83	14.84	14.37	14.72
4472	NYSE	CDE	Fri, Feb 26, 2010	14.65	14.80	14.19	14.65
4471	NYSE	CDE	Thu, Feb 25, 2010	13.80	14.69	13.50	14.53
4470	NYSE	CDE	Wed, Feb 24, 2010	13.92	14.32	13.84	14.01
4469	NYSE	CDE	Tue, Feb 23, 2010	14.55	14.70	13.68	13.95
4468	NYSE	CDE	Mon, Feb 22, 2010	14.85	14.93	14.50	14.62
4467	NYSE	CDE	Fri, Feb 19, 2010	14.51	15.01	14.35	14.81
4466	NYSE	CDE	Thu, Feb 18, 2010	14.54	15.08	14.54	14.76
4465	NYSE	CDE	Wed, Feb 17, 2010	15.16	15.21	14.35	14.60
4464	NYSE	CDE	Tue, Feb 16, 2010	15.04	15.20	14.79	15.09
4463	NYSE	CDE	Fri, Feb 12, 2010	14.14	14.56	13.94	14.47
4462	NYSE	CDE	Thu, Feb 11, 2010	13.73	14.60	13.61	14.54
4461	NYSE	CDE	Wed, Feb 10, 2010	14.10	14.10	13.41	13.73
4460	NYSE	CDE	Tue, Feb 9, 2010	13.93	14.37	13.79	14.10
4459	NYSE	CDE	Mon, Feb 8, 2010	14.82	14.93	13.52	13.55
4458	NYSE	CDE	Fri, Feb 5, 2010	13.97	14.85	13.52	14.82
4457	NYSE	CDE	Thu, Feb 4, 2010	15.03	15.06	13.86	13.99
4456	NYSE	CDE	Wed, Feb 3, 2010	15.09	15.72	15.09	15.24
4455	NYSE	CDE	Tue, Feb 2, 2010	15.47	15.51	14.95	15.10
4454	NYSE	CDE	Mon, Feb 1, 2010	14.29	15.30	14.27	15.17
4453	NYSE	CDE	Fri, Jan 29, 2010	14.74	15.08	13.96	14.02
4452	NYSE	CDE	Thu, Jan 28, 2010	15.44	15.46	14.35	14.76
4451	NYSE	CDE	Wed, Jan 27, 2010	15.31	15.63	14.75	15.22
4450	NYSE	CDE	Tue, Jan 26, 2010	15.44	15.93	15.10	15.31
4449	NYSE	CDE	Mon, Jan 25, 2010	16.36	16.37	15.51	15.69
4448	NYSE	CDE	Fri, Jan 22, 2010	16.03	16.71	15.60	16.18
4447	NYSE	CDE	Thu, Jan 21, 2010	17.08	17.25	16.03	16.08
4446	NYSE	CDE	Wed, Jan 20, 2010	18.20	18.37	17.05	17.11
4445	NYSE	CDE	Tue, Jan 19, 2010	18.45	18.65	18.23	18.61
4444	NYSE	CDE	Fri, Jan 15, 2010	18.53	18.68	18.01	18.40
4443	NYSE	CDE	Thu, Jan 14, 2010	18.97	19.01	18.41	18.77
4442	NYSE	CDE	Wed, Jan 13, 2010	18.77	19.07	18.05	19.02
4441	NYSE	CDE	Tue, Jan 12, 2010	19.55	19.73	18.58	18.69
4440	NYSE	CDE	Mon, Jan 11, 2010	20.20	20.39	19.60	19.70
4439	NYSE	CDE	Fri, Jan 8, 2010	19.77	19.87	19.25	19.79
4438	NYSE	CDE	Thu, Jan 7, 2010	19.63	19.68	19.37	19.52
4437	NYSE	CDE	Wed, Jan 6, 2010	19.27	19.97	19.16	19.64
4436	NYSE	CDE	Tue, Jan 5, 2010	19.09	19.34	18.70	19.05
4435	NYSE	CDE	Mon, Jan 4, 2010	18.63	19.22	18.59	18.74
4434	NYSE	CDE	Thu, Dec 31, 2009	18.33	18.48	18.05	18.06
4433	NYSE	CDE	Wed, Dec 30, 2009	18.07	18.44	18.05	18.17
4432	NYSE	CDE	Tue, Dec 29, 2009	18.37	18.63	18.12	18.29
4431	NYSE	CDE	Mon, Dec 28, 2009	18.84	18.92	18.25	18.39
4430	NYSE	CDE	Thu, Dec 24, 2009	18.53	18.72	18.43	18.58
4429	NYSE	CDE	Wed, Dec 23, 2009	18.21	18.50	18.04	18.33
4428	NYSE	CDE	Tue, Dec 22, 2009	17.94	18.20	17.65	17.96
4427	NYSE	CDE	Mon, Dec 21, 2009	19.17	19.19	17.64	17.98
4426	NYSE	CDE	Fri, Dec 18, 2009	18.63	19.15	18.33	19.00
4425	NYSE	CDE	Thu, Dec 17, 2009	19.48	19.57	18.32	18.38
4424	NYSE	CDE	Wed, Dec 16, 2009	19.94	20.20	19.63	19.69
4423	NYSE	CDE	Tue, Dec 15, 2009	19.70	20.12	19.52	19.59
4422	NYSE	CDE	Mon, Dec 14, 2009	19.53	19.86	19.17	19.83
4421	NYSE	CDE	Fri, Dec 11, 2009	19.91	20.15	19.27	19.30
4420	NYSE	CDE	Thu, Dec 10, 2009	19.98	20.25	19.54	19.76
4419	NYSE	CDE	Wed, Dec 9, 2009	19.95	20.45	19.43	19.92
4418	NYSE	CDE	Tue, Dec 8, 2009	20.53	20.60	19.69	19.78
4417	NYSE	CDE	Mon, Dec 7, 2009	20.92	21.38	20.34	20.82
4416	NYSE	CDE	Fri, Dec 4, 2009	22.29	22.86	20.92	21.44
4415	NYSE	CDE	Thu, Dec 3, 2009	23.07	23.55	22.70	22.74
4414	NYSE	CDE	Wed, Dec 2, 2009	23.67	23.69	22.85	23.29
4413	NYSE	CDE	Tue, Dec 1, 2009	23.30	23.85	23.14	23.29
4412	NYSE	CDE	Mon, Nov 30, 2009	22.39	23.15	22.20	22.81
4411	NYSE	CDE	Fri, Nov 27, 2009	22.05	23.43	22.00	22.63
4410	NYSE	CDE	Wed, Nov 25, 2009	23.49	23.90	23.15	23.83
4409	NYSE	CDE	Tue, Nov 24, 2009	23.44	23.49	22.60	22.97
4408	NYSE	CDE	Mon, Nov 23, 2009	23.10	23.73	22.76	23.17
4407	NYSE	CDE	Fri, Nov 20, 2009	22.34	22.54	21.81	22.35
4406	NYSE	CDE	Thu, Nov 19, 2009	22.78	22.91	21.77	22.72
4405	NYSE	CDE	Wed, Nov 18, 2009	22.84	23.44	22.42	23.09
4404	NYSE	CDE	Tue, Nov 17, 2009	22.06	22.60	21.76	22.59
4403	NYSE	CDE	Mon, Nov 16, 2009	21.84	22.85	21.71	22.46
4402	NYSE	CDE	Fri, Nov 13, 2009	20.97	21.69	20.64	21.42
4401	NYSE	CDE	Thu, Nov 12, 2009	22.04	22.20	20.78	20.94
4400	NYSE	CDE	Wed, Nov 11, 2009	22.21	22.47	21.59	22.20
4399	NYSE	CDE	Tue, Nov 10, 2009	22.05	22.25	21.04	21.61
4398	NYSE	CDE	Mon, Nov 9, 2009	22.99	23.35	22.01	22.09
4397	NYSE	CDE	Fri, Nov 6, 2009	22.40	23.40	22.09	22.20
4396	NYSE	CDE	Thu, Nov 5, 2009	22.06	22.79	21.61	22.55
4395	NYSE	CDE	Wed, Nov 4, 2009	22.79	23.21	21.86	22.07
4394	NYSE	CDE	Tue, Nov 3, 2009	20.01	22.30	19.72	22.20
4393	NYSE	CDE	Mon, Nov 2, 2009	20.75	21.52	19.65	20.43
4392	NYSE	CDE	Fri, Oct 30, 2009	21.76	21.76	19.22	20.08
4391	NYSE	CDE	Thu, Oct 29, 2009	20.52	22.19	20.52	21.94
4390	NYSE	CDE	Wed, Oct 28, 2009	21.58	21.91	19.85	20.13
4389	NYSE	CDE	Tue, Oct 27, 2009	22.20	22.35	21.41	21.99
4388	NYSE	CDE	Mon, Oct 26, 2009	23.44	23.92	22.01	22.30
4387	NYSE	CDE	Fri, Oct 23, 2009	23.72	24.10	23.00	23.15
4386	NYSE	CDE	Thu, Oct 22, 2009	23.79	23.84	22.81	23.43
4385	NYSE	CDE	Wed, Oct 21, 2009	23.74	24.86	23.43	23.71
4384	NYSE	CDE	Tue, Oct 20, 2009	24.17	24.42	23.11	23.89
4383	NYSE	CDE	Mon, Oct 19, 2009	23.73	24.34	23.17	24.19
4382	NYSE	CDE	Fri, Oct 16, 2009	23.21	24.22	23.21	23.48
4381	NYSE	CDE	Thu, Oct 15, 2009	23.92	24.16	23.50	23.78
4380	NYSE	CDE	Wed, Oct 14, 2009	24.16	24.41	23.70	24.29
4379	NYSE	CDE	Tue, Oct 13, 2009	23.57	24.14	23.04	23.85
4378	NYSE	CDE	Mon, Oct 12, 2009	23.68	24.05	23.03	23.31
4377	NYSE	CDE	Fri, Oct 9, 2009	22.88	23.22	22.43	23.22
4376	NYSE	CDE	Thu, Oct 8, 2009	22.99	23.50	22.31	23.04
4375	NYSE	CDE	Wed, Oct 7, 2009	21.66	22.73	21.66	22.37
4374	NYSE	CDE	Tue, Oct 6, 2009	21.30	22.37	21.00	21.66
4373	NYSE	CDE	Mon, Oct 5, 2009	18.89	20.41	18.70	20.19
4372	NYSE	CDE	Fri, Oct 2, 2009	18.45	19.48	18.06	18.55
4371	NYSE	CDE	Thu, Oct 1, 2009	20.32	20.41	18.69	18.91
4370	NYSE	CDE	Wed, Sep 30, 2009	19.53	20.60	18.81	20.50
4369	NYSE	CDE	Tue, Sep 29, 2009	18.60	19.47	18.44	19.25
4368	NYSE	CDE	Mon, Sep 28, 2009	18.40	19.44	18.28	18.62
4367	NYSE	CDE	Fri, Sep 25, 2009	18.41	18.85	17.91	18.43
4366	NYSE	CDE	Thu, Sep 24, 2009	19.85	19.85	18.45	18.84
4365	NYSE	CDE	Wed, Sep 23, 2009	20.76	20.76	19.46	19.49
4364	NYSE	CDE	Tue, Sep 22, 2009	20.70	21.09	20.48	20.78
4363	NYSE	CDE	Mon, Sep 21, 2009	19.43	19.93	18.62	19.86
4362	NYSE	CDE	Fri, Sep 18, 2009	20.50	20.65	19.35	19.83
4361	NYSE	CDE	Thu, Sep 17, 2009	21.49	21.57	19.89	20.37
4360	NYSE	CDE	Wed, Sep 16, 2009	21.53	21.96	21.26	21.56
4359	NYSE	CDE	Tue, Sep 15, 2009	19.64	21.00	19.45	20.72
4358	NYSE	CDE	Mon, Sep 14, 2009	20.03	20.45	19.28	19.73
4357	NYSE	CDE	Fri, Sep 11, 2009	20.85	21.85	20.37	20.97
4356	NYSE	CDE	Thu, Sep 10, 2009	18.49	20.42	18.40	20.30
4355	NYSE	CDE	Wed, Sep 9, 2009	19.18	19.58	18.20	18.49
4354	NYSE	CDE	Tue, Sep 8, 2009	17.97	19.98	17.97	18.97
4353	NYSE	CDE	Fri, Sep 4, 2009	17.15	17.33	16.41	17.17
4352	NYSE	CDE	Thu, Sep 3, 2009	15.75	17.35	15.67	17.08
4351	NYSE	CDE	Wed, Sep 2, 2009	14.75	15.75	14.70	15.48
4350	NYSE	CDE	Tue, Sep 1, 2009	15.06	15.50	14.57	14.82
4349	NYSE	CDE	Mon, Aug 31, 2009	15.29	15.35	14.74	15.14
4348	NYSE	CDE	Fri, Aug 28, 2009	15.30	15.78	15.20	15.55
4347	NYSE	CDE	Thu, Aug 27, 2009	14.81	15.19	14.24	15.00
4346	NYSE	CDE	Wed, Aug 26, 2009	15.16	15.25	14.70	14.91
4345	NYSE	CDE	Tue, Aug 25, 2009	15.28	15.50	15.03	15.14
4344	NYSE	CDE	Mon, Aug 24, 2009	15.12	15.36	15.01	15.14
4343	NYSE	CDE	Fri, Aug 21, 2009	14.79	15.22	14.60	14.82
4342	NYSE	CDE	Thu, Aug 20, 2009	14.46	14.51	14.09	14.37
4341	NYSE	CDE	Wed, Aug 19, 2009	13.80	14.57	13.63	14.30
4340	NYSE	CDE	Tue, Aug 18, 2009	13.80	14.20	13.80	14.07
4339	NYSE	CDE	Mon, Aug 17, 2009	14.39	14.47	13.63	13.72
4338	NYSE	CDE	Fri, Aug 14, 2009	15.56	15.56	14.77	14.99
4337	NYSE	CDE	Thu, Aug 13, 2009	15.70	15.77	15.40	15.63
4336	NYSE	CDE	Wed, Aug 12, 2009	14.57	15.36	14.40	15.14
4335	NYSE	CDE	Tue, Aug 11, 2009	15.48	15.51	14.57	14.69
4334	NYSE	CDE	Mon, Aug 10, 2009	16.24	16.25	15.17	15.35
4333	NYSE	CDE	Fri, Aug 7, 2009	16.02	16.68	15.76	16.41
4332	NYSE	CDE	Thu, Aug 6, 2009	16.39	16.44	15.37	16.07
4331	NYSE	CDE	Wed, Aug 5, 2009	15.70	16.23	15.40	16.01
4330	NYSE	CDE	Tue, Aug 4, 2009	15.02	15.80	14.85	15.60
4329	NYSE	CDE	Mon, Aug 3, 2009	14.53	15.23	14.43	15.19
4328	NYSE	CDE	Fri, Jul 31, 2009	13.11	14.24	12.95	14.20
4327	NYSE	CDE	Thu, Jul 30, 2009	12.54	13.21	12.51	13.15
4326	NYSE	CDE	Wed, Jul 29, 2009	13.01	13.10	12.10	12.37
4325	NYSE	CDE	Tue, Jul 28, 2009	13.65	13.69	12.58	13.31
4324	NYSE	CDE	Mon, Jul 27, 2009	14.00	14.06	13.71	13.88
4323	NYSE	CDE	Fri, Jul 24, 2009	13.50	13.85	13.26	13.77
4322	NYSE	CDE	Thu, Jul 23, 2009	13.11	13.70	13.05	13.51
4321	NYSE	CDE	Wed, Jul 22, 2009	12.76	13.35	12.60	13.09
4320	NYSE	CDE	Tue, Jul 21, 2009	13.32	13.43	12.60	12.99
4319	NYSE	CDE	Mon, Jul 20, 2009	12.29	13.37	12.28	13.27
4318	NYSE	CDE	Fri, Jul 17, 2009	12.05	12.24	11.83	12.08
4317	NYSE	CDE	Thu, Jul 16, 2009	11.90	12.32	11.70	12.13
4316	NYSE	CDE	Wed, Jul 15, 2009	11.52	12.19	11.52	11.94
4315	NYSE	CDE	Tue, Jul 14, 2009	10.97	11.53	10.93	11.24
4314	NYSE	CDE	Mon, Jul 13, 2009	10.51	11.02	10.07	10.95
4313	NYSE	CDE	Fri, Jul 10, 2009	10.39	10.72	10.20	10.51
4312	NYSE	CDE	Thu, Jul 9, 2009	10.71	11.16	10.48	10.54
4311	NYSE	CDE	Wed, Jul 8, 2009	11.15	11.30	10.21	10.53
4310	NYSE	CDE	Tue, Jul 7, 2009	11.65	11.79	11.20	11.27
4309	NYSE	CDE	Mon, Jul 6, 2009	11.80	12.01	11.30	11.62
4308	NYSE	CDE	Thu, Jul 2, 2009	12.68	12.69	12.01	12.31
4307	NYSE	CDE	Wed, Jul 1, 2009	12.46	13.21	12.46	12.94
4306	NYSE	CDE	Tue, Jun 30, 2009	12.84	12.85	12.17	12.30
4305	NYSE	CDE	Mon, Jun 29, 2009	12.76	13.15	12.50	12.83
4304	NYSE	CDE	Fri, Jun 26, 2009	13.20	13.26	12.50	12.72
4303	NYSE	CDE	Thu, Jun 25, 2009	12.00	13.14	12.00	13.11
4302	NYSE	CDE	Wed, Jun 24, 2009	11.94	12.31	11.81	11.98
4301	NYSE	CDE	Tue, Jun 23, 2009	11.35	11.73	10.95	11.66
4300	NYSE	CDE	Mon, Jun 22, 2009	10.65	12.29	10.02	11.36
4299	NYSE	CDE	Fri, Jun 19, 2009	10.59	11.05	10.36	10.80
4298	NYSE	CDE	Thu, Jun 18, 2009	10.99	11.18	10.37	10.45
4297	NYSE	CDE	Wed, Jun 17, 2009	11.13	11.25	10.64	11.03
4296	NYSE	CDE	Tue, Jun 16, 2009	11.57	11.62	10.80	11.15
4295	NYSE	CDE	Mon, Jun 15, 2009	12.26	12.32	11.10	11.18
4294	NYSE	CDE	Fri, Jun 12, 2009	13.06	13.06	12.36	12.53
4293	NYSE	CDE	Thu, Jun 11, 2009	13.15	13.80	13.08	13.28
4292	NYSE	CDE	Wed, Jun 10, 2009	14.08	14.10	13.01	13.45
4291	NYSE	CDE	Tue, Jun 9, 2009	14.21	14.35	13.57	13.73
4290	NYSE	CDE	Mon, Jun 8, 2009	14.35	14.40	13.57	13.93
4289	NYSE	CDE	Fri, Jun 5, 2009	15.15	15.20	14.37	14.79
4288	NYSE	CDE	Thu, Jun 4, 2009	14.47	15.55	14.14	15.53
4287	NYSE	CDE	Wed, Jun 3, 2009	14.72	15.08	13.75	14.41
4286	NYSE	CDE	Tue, Jun 2, 2009	14.30	15.30	14.05	15.19
4285	NYSE	CDE	Mon, Jun 1, 2009	15.01	15.40	14.07	14.20
4284	NYSE	CDE	Fri, May 29, 2009	14.50	15.02	14.33	14.77
4283	NYSE	CDE	Thu, May 28, 2009	13.86	14.55	13.31	13.95
4282	NYSE	CDE	Wed, May 27, 2009	13.42	14.24	12.89	13.80
4281	NYSE	CDE	Tue, May 26, 2009	13.90	14.50	13.20	14.00
4280	NYSE	CDE	Fri, May 22, 2009	15.00	15.10	14.00	14.00
4279	NYSE	CDE	Thu, May 21, 2009	14.70	15.20	13.60	14.50
4278	NYSE	CDE	Wed, May 20, 2009	15.50	15.90	14.60	14.90
4277	NYSE	CDE	Tue, May 19, 2009	13.60	15.50	13.60	14.60
4276	NYSE	CDE	Mon, May 18, 2009	13.60	14.00	13.20	13.70
4275	NYSE	CDE	Fri, May 15, 2009	13.00	14.30	12.80	13.70
4274	NYSE	CDE	Thu, May 14, 2009	13.10	14.20	12.70	13.10
4273	NYSE	CDE	Wed, May 13, 2009	14.60	14.90	13.10	13.20
4272	NYSE	CDE	Tue, May 12, 2009	16.30	16.50	14.50	15.20
4271	NYSE	CDE	Mon, May 11, 2009	15.00	15.80	14.50	15.80
4270	NYSE	CDE	Fri, May 8, 2009	14.70	15.10	14.00	15.00
4269	NYSE	CDE	Thu, May 7, 2009	16.30	16.30	13.20	14.50
4268	NYSE	CDE	Wed, May 6, 2009	16.70	16.90	15.40	15.80
4267	NYSE	CDE	Tue, May 5, 2009	17.40	17.40	15.30	16.20
4266	NYSE	CDE	Mon, May 4, 2009	14.80	16.80	14.70	16.70
4265	NYSE	CDE	Fri, May 1, 2009	13.70	15.00	13.50	14.60
4264	NYSE	CDE	Thu, Apr 30, 2009	13.10	13.90	12.70	13.80
4263	NYSE	CDE	Wed, Apr 29, 2009	12.90	13.80	12.80	13.60
4262	NYSE	CDE	Tue, Apr 28, 2009	12.10	12.90	11.90	12.60
4261	NYSE	CDE	Mon, Apr 27, 2009	13.30	13.30	12.70	13.10
4260	NYSE	CDE	Fri, Apr 24, 2009	11.50	13.70	11.40	13.40
4259	NYSE	CDE	Thu, Apr 23, 2009	10.60	11.80	10.60	10.90
4258	NYSE	CDE	Wed, Apr 22, 2009	10.80	10.90	10.40	10.50
4257	NYSE	CDE	Tue, Apr 21, 2009	11.00	11.00	10.40	10.60
4256	NYSE	CDE	Mon, Apr 20, 2009	10.60	11.00	10.40	10.50
4255	NYSE	CDE	Fri, Apr 17, 2009	10.60	11.10	10.30	10.50
4254	NYSE	CDE	Thu, Apr 16, 2009	11.70	11.70	10.60	11.00
4253	NYSE	CDE	Wed, Apr 15, 2009	11.50	11.80	11.20	11.70
4252	NYSE	CDE	Tue, Apr 14, 2009	11.70	12.10	11.40	11.50
4251	NYSE	CDE	Mon, Apr 13, 2009	11.30	11.80	11.20	11.60
4250	NYSE	CDE	Thu, Apr 9, 2009	10.40	11.00	10.30	11.00
4249	NYSE	CDE	Wed, Apr 8, 2009	10.40	10.80	10.00	10.40
4248	NYSE	CDE	Tue, Apr 7, 2009	10.60	11.20	10.00	10.00
4247	NYSE	CDE	Mon, Apr 6, 2009	10.20	10.60	10.00	10.40
4246	NYSE	CDE	Fri, Apr 3, 2009	11.50	11.70	11.10	11.20
4245	NYSE	CDE	Thu, Apr 2, 2009	11.00	12.00	10.50	12.00
4244	NYSE	CDE	Wed, Apr 1, 2009	10.00	11.80	9.60	11.80
4243	NYSE	CDE	Tue, Mar 31, 2009	9.00	10.20	9.00	9.40
4242	NYSE	CDE	Mon, Mar 30, 2009	9.00	9.20	8.80	8.90
4241	NYSE	CDE	Fri, Mar 27, 2009	9.58	9.70	9.01	9.20
4240	NYSE	CDE	Thu, Mar 26, 2009	9.40	9.70	9.00	9.70
4239	NYSE	CDE	Wed, Mar 25, 2009	9.00	9.50	8.65	9.40
4238	NYSE	CDE	Tue, Mar 24, 2009	9.10	9.30	8.60	9.10
4237	NYSE	CDE	Mon, Mar 23, 2009	9.10	9.50	8.71	9.50
4236	NYSE	CDE	Fri, Mar 20, 2009	8.70	9.30	8.00	8.80
4235	NYSE	CDE	Thu, Mar 19, 2009	6.70	9.00	6.70	8.70
4234	NYSE	CDE	Wed, Mar 18, 2009	6.40	6.60	6.20	6.50
4233	NYSE	CDE	Tue, Mar 17, 2009	6.50	6.50	6.30	6.50
4232	NYSE	CDE	Mon, Mar 16, 2009	6.50	6.51	6.30	6.50
4231	NYSE	CDE	Fri, Mar 13, 2009	6.50	6.50	6.20	6.50
4230	NYSE	CDE	Thu, Mar 12, 2009	6.40	6.58	6.18	6.50
4229	NYSE	CDE	Wed, Mar 11, 2009	6.40	6.60	6.10	6.10
4228	NYSE	CDE	Tue, Mar 10, 2009	6.00	6.40	5.50	6.30
4227	NYSE	CDE	Mon, Mar 9, 2009	6.50	6.50	5.80	5.80
4226	NYSE	CDE	Fri, Mar 6, 2009	6.60	6.80	5.80	6.30
4225	NYSE	CDE	Thu, Mar 5, 2009	7.00	7.00	6.50	6.50
4224	NYSE	CDE	Wed, Mar 4, 2009	6.80	7.00	6.70	6.80
4223	NYSE	CDE	Tue, Mar 3, 2009	6.70	6.90	6.50	6.70
4222	NYSE	CDE	Mon, Mar 2, 2009	7.60	7.90	6.60	6.60
4221	NYSE	CDE	Fri, Feb 27, 2009	7.34	7.90	7.34	7.60
4220	NYSE	CDE	Thu, Feb 26, 2009	7.20	7.40	7.00	7.00
4219	NYSE	CDE	Wed, Feb 25, 2009	7.60	7.80	7.10	7.30
4218	NYSE	CDE	Tue, Feb 24, 2009	8.60	8.70	7.60	7.70
4217	NYSE	CDE	Mon, Feb 23, 2009	7.70	8.40	7.50	8.10
4216	NYSE	CDE	Fri, Feb 20, 2009	7.90	8.10	7.70	7.70
4215	NYSE	CDE	Thu, Feb 19, 2009	7.50	8.00	7.40	7.50
4214	NYSE	CDE	Wed, Feb 18, 2009	7.20	7.60	7.00	7.50
4213	NYSE	CDE	Tue, Feb 17, 2009	7.20	7.60	7.00	7.00
4212	NYSE	CDE	Fri, Feb 13, 2009	6.90	7.20	6.85	7.10
4211	NYSE	CDE	Thu, Feb 12, 2009	7.50	7.70	6.80	6.80
4210	NYSE	CDE	Wed, Feb 11, 2009	7.43	7.60	7.00	7.50
4209	NYSE	CDE	Tue, Feb 10, 2009	7.30	7.60	6.90	6.90
4208	NYSE	CDE	Mon, Feb 9, 2009	7.10	7.19	7.00	7.10
4207	NYSE	CDE	Fri, Feb 6, 2009	7.11	7.30	6.96	7.10
4206	NYSE	CDE	Thu, Feb 5, 2009	7.29	7.40	6.70	6.90
4205	NYSE	CDE	Wed, Feb 4, 2009	6.95	7.30	6.95	7.00
4204	NYSE	CDE	Tue, Feb 3, 2009	6.82	7.10	6.70	6.90
4203	NYSE	CDE	Mon, Feb 2, 2009	7.00	7.10	6.60	6.80
4202	NYSE	CDE	Fri, Jan 30, 2009	7.60	7.60	7.10	7.10
4201	NYSE	CDE	Thu, Jan 29, 2009	7.00	7.40	6.80	7.10
4200	NYSE	CDE	Wed, Jan 28, 2009	7.90	8.00	7.10	7.20
4199	NYSE	CDE	Tue, Jan 27, 2009	8.20	8.30	7.90	8.00
4198	NYSE	CDE	Mon, Jan 26, 2009	8.30	9.00	7.90	8.20
4197	NYSE	CDE	Fri, Jan 23, 2009	8.20	8.60	7.80	7.90
4196	NYSE	CDE	Thu, Jan 22, 2009	8.00	8.20	7.61	8.00
4195	NYSE	CDE	Wed, Jan 21, 2009	8.47	8.47	7.30	8.00
4194	NYSE	CDE	Tue, Jan 20, 2009	8.51	8.80	7.10	7.10
4193	NYSE	CDE	Fri, Jan 16, 2009	7.98	8.40	7.80	8.40
4192	NYSE	CDE	Thu, Jan 15, 2009	7.40	7.70	6.60	7.60
4191	NYSE	CDE	Wed, Jan 14, 2009	8.00	8.20	7.30	7.50
4190	NYSE	CDE	Tue, Jan 13, 2009	8.90	8.90	7.80	8.60
4189	NYSE	CDE	Mon, Jan 12, 2009	9.50	9.50	8.70	9.00
4188	NYSE	CDE	Fri, Jan 9, 2009	9.90	10.00	9.30	9.60
4187	NYSE	CDE	Thu, Jan 8, 2009	9.80	10.00	9.50	9.80
4186	NYSE	CDE	Wed, Jan 7, 2009	10.00	10.20	9.10	9.50
4185	NYSE	CDE	Tue, Jan 6, 2009	9.20	10.10	9.20	9.80
4184	NYSE	CDE	Mon, Jan 5, 2009	9.00	9.40	8.70	9.40
4183	NYSE	CDE	Fri, Jan 2, 2009	9.20	9.50	8.90	9.20
4182	NYSE	CDE	Wed, Dec 31, 2008	8.40	9.43	8.20	8.80
4181	NYSE	CDE	Tue, Dec 30, 2008	8.80	9.20	8.40	8.60
4180	NYSE	CDE	Mon, Dec 29, 2008	10.10	10.20	8.80	8.80
4179	NYSE	CDE	Fri, Dec 26, 2008	9.40	9.40	8.80	9.20
4178	NYSE	CDE	Wed, Dec 24, 2008	10.70	10.70	8.80	9.00
4177	NYSE	CDE	Tue, Dec 23, 2008	9.10	9.20	8.70	9.10
4176	NYSE	CDE	Mon, Dec 22, 2008	8.70	9.20	8.50	8.90
4175	NYSE	CDE	Fri, Dec 19, 2008	8.80	9.70	7.90	7.90
4174	NYSE	CDE	Thu, Dec 18, 2008	9.70	10.00	8.50	9.80
4173	NYSE	CDE	Wed, Dec 17, 2008	7.60	9.40	7.60	9.40
4172	NYSE	CDE	Tue, Dec 16, 2008	7.00	8.00	6.70	7.90
4171	NYSE	CDE	Mon, Dec 15, 2008	7.00	7.40	6.70	7.00
4170	NYSE	CDE	Fri, Dec 12, 2008	5.70	6.90	5.70	6.70
4169	NYSE	CDE	Thu, Dec 11, 2008	6.80	7.20	6.20	6.30
4168	NYSE	CDE	Wed, Dec 10, 2008	6.50	7.00	6.10	6.60
4167	NYSE	CDE	Tue, Dec 9, 2008	6.17	6.50	6.00	6.00
4166	NYSE	CDE	Mon, Dec 8, 2008	6.00	6.30	5.80	6.20
4165	NYSE	CDE	Fri, Dec 5, 2008	5.30	5.50	5.00	5.50
4164	NYSE	CDE	Thu, Dec 4, 2008	5.60	5.98	5.30	5.40
4163	NYSE	CDE	Wed, Dec 3, 2008	5.50	5.80	5.30	5.50
4162	NYSE	CDE	Tue, Dec 2, 2008	5.90	5.90	5.21	5.60
4161	NYSE	CDE	Mon, Dec 1, 2008	5.60	6.10	5.10	5.10
4160	NYSE	CDE	Fri, Nov 28, 2008	6.70	6.80	6.30	6.80
4159	NYSE	CDE	Wed, Nov 26, 2008	5.62	6.80	5.62	6.70
4158	NYSE	CDE	Tue, Nov 25, 2008	6.00	6.10	5.40	6.00
4157	NYSE	CDE	Mon, Nov 24, 2008	5.80	6.30	5.50	6.20
4156	NYSE	CDE	Fri, Nov 21, 2008	4.20	5.50	4.00	5.00
4155	NYSE	CDE	Thu, Nov 20, 2008	4.20	4.50	3.60	3.60
4154	NYSE	CDE	Wed, Nov 19, 2008	5.10	5.50	4.10	4.10
4153	NYSE	CDE	Tue, Nov 18, 2008	5.30	5.60	4.80	5.00
4152	NYSE	CDE	Mon, Nov 17, 2008	5.20	5.90	4.80	5.10
4151	NYSE	CDE	Fri, Nov 14, 2008	5.70	6.00	5.20	5.20
4150	NYSE	CDE	Thu, Nov 13, 2008	4.90	5.90	4.35	5.30
4149	NYSE	CDE	Wed, Nov 12, 2008	5.50	5.50	4.60	4.60
4148	NYSE	CDE	Tue, Nov 11, 2008	5.00	5.80	5.00	5.50
4147	NYSE	CDE	Mon, Nov 10, 2008	6.20	6.40	5.00	5.10
4146	NYSE	CDE	Fri, Nov 7, 2008	6.00	6.50	5.50	5.80
4145	NYSE	CDE	Thu, Nov 6, 2008	6.80	6.90	5.80	5.80
4144	NYSE	CDE	Wed, Nov 5, 2008	7.30	7.30	6.30	6.78
4143	NYSE	CDE	Tue, Nov 4, 2008	7.40	7.40	6.90	7.30
4142	NYSE	CDE	Mon, Nov 3, 2008	7.59	7.60	6.50	6.60
4141	NYSE	CDE	Fri, Oct 31, 2008	6.50	7.28	6.20	7.20
4140	NYSE	CDE	Thu, Oct 30, 2008	7.00	7.40	5.80	6.20
4139	NYSE	CDE	Wed, Oct 29, 2008	6.00	6.60	5.59	6.10
4138	NYSE	CDE	Tue, Oct 28, 2008	4.90	5.30	4.10	5.30
4137	NYSE	CDE	Mon, Oct 27, 2008	5.80	5.80	4.10	4.12
4136	NYSE	CDE	Fri, Oct 24, 2008	6.00	6.30	5.50	5.69
4135	NYSE	CDE	Thu, Oct 23, 2008	6.60	7.20	6.02	6.50
4134	NYSE	CDE	Wed, Oct 22, 2008	7.70	7.90	6.60	6.90
4133	NYSE	CDE	Tue, Oct 21, 2008	8.80	9.30	8.00	8.00
4132	NYSE	CDE	Mon, Oct 20, 2008	9.70	9.80	8.20	8.90
4131	NYSE	CDE	Fri, Oct 17, 2008	9.90	10.70	9.00	9.30
4130	NYSE	CDE	Thu, Oct 16, 2008	11.00	11.10	9.50	9.90
4129	NYSE	CDE	Wed, Oct 15, 2008	11.80	12.50	10.50	10.80
4128	NYSE	CDE	Tue, Oct 14, 2008	13.50	13.90	11.50	12.40
4127	NYSE	CDE	Mon, Oct 13, 2008	13.50	14.10	12.00	14.00
4126	NYSE	CDE	Fri, Oct 10, 2008	12.70	14.00	10.60	13.50
4125	NYSE	CDE	Thu, Oct 9, 2008	13.00	14.70	12.40	12.60
4124	NYSE	CDE	Wed, Oct 8, 2008	11.00	14.90	11.00	13.30
4123	NYSE	CDE	Tue, Oct 7, 2008	12.90	13.40	10.20	11.40
4122	NYSE	CDE	Mon, Oct 6, 2008	12.20	13.00	10.30	12.80
4121	NYSE	CDE	Fri, Oct 3, 2008	12.40	13.70	11.50	11.90
4120	NYSE	CDE	Thu, Oct 2, 2008	14.60	14.90	11.10	11.40
4119	NYSE	CDE	Wed, Oct 1, 2008	15.90	15.90	14.50	14.80
4118	NYSE	CDE	Tue, Sep 30, 2008	15.50	15.50	14.40	15.30
4117	NYSE	CDE	Mon, Sep 29, 2008	17.40	17.80	14.80	14.80
4116	NYSE	CDE	Fri, Sep 26, 2008	17.30	18.70	17.20	17.80
4115	NYSE	CDE	Thu, Sep 25, 2008	17.20	18.20	16.60	17.80
4114	NYSE	CDE	Wed, Sep 24, 2008	19.50	19.50	16.90	17.30
4113	NYSE	CDE	Tue, Sep 23, 2008	19.10	19.80	18.50	19.00
4112	NYSE	CDE	Mon, Sep 22, 2008	18.10	19.80	17.50	19.10
4111	NYSE	CDE	Fri, Sep 19, 2008	17.80	18.90	16.80	17.70
4110	NYSE	CDE	Thu, Sep 18, 2008	17.80	18.80	16.70	18.20
4109	NYSE	CDE	Wed, Sep 17, 2008	14.40	17.80	14.10	16.30
4108	NYSE	CDE	Tue, Sep 16, 2008	14.40	14.70	13.60	14.40
4107	NYSE	CDE	Mon, Sep 15, 2008	15.20	16.20	14.70	14.80
4106	NYSE	CDE	Fri, Sep 12, 2008	14.40	16.30	14.20	15.70
4105	NYSE	CDE	Thu, Sep 11, 2008	14.70	14.80	13.70	14.50
4104	NYSE	CDE	Wed, Sep 10, 2008	15.00	15.70	14.20	14.90
4103	NYSE	CDE	Tue, Sep 9, 2008	15.10	15.70	14.20	14.90
4102	NYSE	CDE	Mon, Sep 8, 2008	16.80	17.30	15.50	15.60
4101	NYSE	CDE	Fri, Sep 5, 2008	17.70	17.70	16.20	16.60
4100	NYSE	CDE	Thu, Sep 4, 2008	17.80	17.90	16.80	17.30
4099	NYSE	CDE	Wed, Sep 3, 2008	17.40	18.00	16.60	18.00
4098	NYSE	CDE	Tue, Sep 2, 2008	17.50	17.50	16.20	17.40
4097	NYSE	CDE	Fri, Aug 29, 2008	18.60	18.70	17.60	17.90
4096	NYSE	CDE	Thu, Aug 28, 2008	18.10	18.60	17.65	18.60
4095	NYSE	CDE	Wed, Aug 27, 2008	18.10	18.10	17.30	17.60
4094	NYSE	CDE	Tue, Aug 26, 2008	18.70	18.90	17.30	17.70
4093	NYSE	CDE	Mon, Aug 25, 2008	18.90	19.60	18.10	18.60
4092	NYSE	CDE	Fri, Aug 22, 2008	19.20	19.70	18.60	18.70
4091	NYSE	CDE	Thu, Aug 21, 2008	18.80	19.70	18.40	19.60
4090	NYSE	CDE	Wed, Aug 20, 2008	18.40	19.20	17.90	18.00
4089	NYSE	CDE	Tue, Aug 19, 2008	18.10	19.00	18.10	18.40
4088	NYSE	CDE	Mon, Aug 18, 2008	18.60	18.80	18.10	18.30
4087	NYSE	CDE	Fri, Aug 15, 2008	18.50	18.90	18.00	18.10
4086	NYSE	CDE	Thu, Aug 14, 2008	19.20	19.70	18.60	18.90
4085	NYSE	CDE	Wed, Aug 13, 2008	18.70	19.60	18.30	19.20
4084	NYSE	CDE	Tue, Aug 12, 2008	17.70	19.10	17.60	18.20
4083	NYSE	CDE	Mon, Aug 11, 2008	21.20	21.40	16.90	17.40
4082	NYSE	CDE	Fri, Aug 8, 2008	23.50	23.80	20.00	20.90
4081	NYSE	CDE	Thu, Aug 7, 2008	25.30	25.60	24.40	24.60
4080	NYSE	CDE	Wed, Aug 6, 2008	24.30	25.50	24.20	25.10
4079	NYSE	CDE	Tue, Aug 5, 2008	25.20	26.20	23.50	23.60
4078	NYSE	CDE	Mon, Aug 4, 2008	26.50	28.60	25.20	25.80
4077	NYSE	CDE	Fri, Aug 1, 2008	28.50	28.80	26.70	26.90
4076	NYSE	CDE	Thu, Jul 31, 2008	26.90	29.70	26.30	28.90
4075	NYSE	CDE	Wed, Jul 30, 2008	24.40	26.40	24.40	26.30
4074	NYSE	CDE	Tue, Jul 29, 2008	24.80	25.50	24.60	25.00
4073	NYSE	CDE	Mon, Jul 28, 2008	24.70	25.30	24.70	24.90
4072	NYSE	CDE	Fri, Jul 25, 2008	24.00	25.30	23.80	25.30
4071	NYSE	CDE	Thu, Jul 24, 2008	24.20	24.80	23.50	24.00
4070	NYSE	CDE	Wed, Jul 23, 2008	25.00	25.10	24.00	24.10
4069	NYSE	CDE	Tue, Jul 22, 2008	25.20	25.30	24.30	24.70
4068	NYSE	CDE	Mon, Jul 21, 2008	24.80	25.30	23.90	24.90
4067	NYSE	CDE	Fri, Jul 18, 2008	23.10	25.20	23.10	24.60
4066	NYSE	CDE	Thu, Jul 17, 2008	24.30	25.10	23.30	23.50
4065	NYSE	CDE	Wed, Jul 16, 2008	24.30	25.20	23.60	23.90
4064	NYSE	CDE	Tue, Jul 15, 2008	25.80	26.00	24.00	24.30
4063	NYSE	CDE	Mon, Jul 14, 2008	25.80	26.90	25.10	25.80
4062	NYSE	CDE	Fri, Jul 11, 2008	25.30	26.20	24.80	25.60
4061	NYSE	CDE	Thu, Jul 10, 2008	24.30	25.90	23.80	25.30
4060	NYSE	CDE	Wed, Jul 9, 2008	24.40	24.80	23.20	23.40
4059	NYSE	CDE	Tue, Jul 8, 2008	25.00	25.20	23.30	24.20
4058	NYSE	CDE	Mon, Jul 7, 2008	25.50	26.10	24.60	25.40
4057	NYSE	CDE	Thu, Jul 3, 2008	27.10	27.35	24.60	25.20
4056	NYSE	CDE	Wed, Jul 2, 2008	28.50	28.80	27.00	27.00
4055	NYSE	CDE	Tue, Jul 1, 2008	29.60	29.60	28.00	28.10
4054	NYSE	CDE	Mon, Jun 30, 2008	31.00	31.10	29.00	29.00
4053	NYSE	CDE	Fri, Jun 27, 2008	30.10	30.30	29.00	30.20
4052	NYSE	CDE	Thu, Jun 26, 2008	30.40	30.70	29.50	29.70
4051	NYSE	CDE	Wed, Jun 25, 2008	29.70	29.70	28.10	29.40
4050	NYSE	CDE	Tue, Jun 24, 2008	30.90	30.90	29.10	29.10
4049	NYSE	CDE	Mon, Jun 23, 2008	31.10	31.40	30.20	30.90
4048	NYSE	CDE	Fri, Jun 20, 2008	29.60	32.50	28.50	32.50
4047	NYSE	CDE	Thu, Jun 19, 2008	28.80	30.60	28.50	29.20
4046	NYSE	CDE	Wed, Jun 18, 2008	28.70	29.10	27.90	28.50
4045	NYSE	CDE	Tue, Jun 17, 2008	28.20	28.85	27.80	28.30
4044	NYSE	CDE	Mon, Jun 16, 2008	29.30	29.60	27.80	28.10
4043	NYSE	CDE	Fri, Jun 13, 2008	27.90	29.00	27.90	28.60
4042	NYSE	CDE	Thu, Jun 12, 2008	27.90	29.10	27.40	27.70
4041	NYSE	CDE	Wed, Jun 11, 2008	30.70	30.90	27.60	28.00
4040	NYSE	CDE	Tue, Jun 10, 2008	32.00	32.10	30.10	30.20
4039	NYSE	CDE	Mon, Jun 9, 2008	33.00	33.20	32.10	32.60
4038	NYSE	CDE	Fri, Jun 6, 2008	32.80	33.60	32.60	33.00
4037	NYSE	CDE	Thu, Jun 5, 2008	31.40	33.00	31.10	32.80
4036	NYSE	CDE	Wed, Jun 4, 2008	32.70	32.80	31.30	31.50
4035	NYSE	CDE	Tue, Jun 3, 2008	31.80	33.00	31.30	32.70
4034	NYSE	CDE	Mon, Jun 2, 2008	31.30	32.80	30.80	32.40
4033	NYSE	CDE	Fri, May 30, 2008	31.70	31.70	31.00	31.30
4032	NYSE	CDE	Thu, May 29, 2008	31.20	31.50	30.80	31.30
4031	NYSE	CDE	Wed, May 28, 2008	31.40	32.30	31.20	31.90
4030	NYSE	CDE	Tue, May 27, 2008	33.10	33.20	31.60	31.90
4029	NYSE	CDE	Fri, May 23, 2008	34.10	34.40	33.10	33.60
4028	NYSE	CDE	Thu, May 22, 2008	33.80	34.60	33.10	34.00
4027	NYSE	CDE	Wed, May 21, 2008	33.80	34.80	33.50	33.70
4026	NYSE	CDE	Tue, May 20, 2008	34.20	34.30	33.00	33.60
4025	NYSE	CDE	Mon, May 19, 2008	33.20	34.50	33.00	33.70
4024	NYSE	CDE	Fri, May 16, 2008	33.20	33.50	31.80	32.70
4023	NYSE	CDE	Thu, May 15, 2008	32.40	32.80	32.00	32.40
4022	NYSE	CDE	Wed, May 14, 2008	33.00	33.50	31.20	31.30
4021	NYSE	CDE	Tue, May 13, 2008	33.00	33.30	31.90	32.80
4020	NYSE	CDE	Mon, May 12, 2008	33.20	34.40	32.60	33.70
4019	NYSE	CDE	Fri, May 9, 2008	33.50	33.60	32.40	33.20
4018	NYSE	CDE	Thu, May 8, 2008	32.10	33.40	32.00	33.30
4017	NYSE	CDE	Wed, May 7, 2008	31.00	31.90	30.20	31.60
4016	NYSE	CDE	Tue, May 6, 2008	31.90	32.30	31.40	31.50
4015	NYSE	CDE	Mon, May 5, 2008	31.90	32.60	31.50	31.60
4014	NYSE	CDE	Fri, May 2, 2008	30.60	31.50	30.50	31.10
4013	NYSE	CDE	Thu, May 1, 2008	30.10	31.10	29.50	30.30
4012	NYSE	CDE	Wed, Apr 30, 2008	30.30	31.00	29.70	30.70
4011	NYSE	CDE	Tue, Apr 29, 2008	31.30	31.30	29.50	29.80
4010	NYSE	CDE	Mon, Apr 28, 2008	33.10	33.20	31.50	31.70
4009	NYSE	CDE	Fri, Apr 25, 2008	33.70	33.70	32.30	32.70
4008	NYSE	CDE	Thu, Apr 24, 2008	35.00	35.20	33.00	33.20
4007	NYSE	CDE	Wed, Apr 23, 2008	35.60	36.00	35.10	35.40
4006	NYSE	CDE	Tue, Apr 22, 2008	35.60	36.30	35.40	35.90
4005	NYSE	CDE	Mon, Apr 21, 2008	36.40	36.70	35.10	35.70
4004	NYSE	CDE	Fri, Apr 18, 2008	36.50	36.70	35.60	36.50
4003	NYSE	CDE	Thu, Apr 17, 2008	38.00	38.30	37.50	37.70
4002	NYSE	CDE	Wed, Apr 16, 2008	37.70	38.40	37.40	38.30
4001	NYSE	CDE	Tue, Apr 15, 2008	37.00	37.20	36.10	36.70
4000	NYSE	CDE	Mon, Apr 14, 2008	36.00	36.60	35.60	36.40
3999	NYSE	CDE	Fri, Apr 11, 2008	37.50	37.90	36.20	36.40
3998	NYSE	CDE	Thu, Apr 10, 2008	38.10	38.80	37.50	37.90
3997	NYSE	CDE	Wed, Apr 9, 2008	38.10	38.80	37.90	38.30
3996	NYSE	CDE	Tue, Apr 8, 2008	38.50	38.90	37.50	38.00
3995	NYSE	CDE	Mon, Apr 7, 2008	39.70	40.30	39.10	39.30
3994	NYSE	CDE	Fri, Apr 4, 2008	39.60	39.80	38.70	39.40
3993	NYSE	CDE	Thu, Apr 3, 2008	38.70	39.80	38.70	39.30
3992	NYSE	CDE	Wed, Apr 2, 2008	39.00	39.60	38.00	39.00
3991	NYSE	CDE	Tue, Apr 1, 2008	39.20	39.20	37.20	38.60
3990	NYSE	CDE	Mon, Mar 31, 2008	41.30	41.90	39.30	40.40
3989	NYSE	CDE	Fri, Mar 28, 2008	42.00	42.10	40.50	41.00
3988	NYSE	CDE	Thu, Mar 27, 2008	39.20	43.50	38.80	42.50
3987	NYSE	CDE	Wed, Mar 26, 2008	39.70	39.80	39.00	39.50
3986	NYSE	CDE	Tue, Mar 25, 2008	39.70	39.90	38.70	39.30
3985	NYSE	CDE	Mon, Mar 24, 2008	40.70	41.00	38.20	38.80
3984	NYSE	CDE	Thu, Mar 20, 2008	39.10	40.50	36.50	40.50
3983	NYSE	CDE	Wed, Mar 19, 2008	42.50	43.00	40.10	40.60
3982	NYSE	CDE	Tue, Mar 18, 2008	44.80	45.00	42.70	43.10
3981	NYSE	CDE	Mon, Mar 17, 2008	44.50	45.90	43.10	44.50
3980	NYSE	CDE	Fri, Mar 14, 2008	45.60	45.70	43.50	44.90
3979	NYSE	CDE	Thu, Mar 13, 2008	43.30	45.60	42.70	45.10
3978	NYSE	CDE	Wed, Mar 12, 2008	46.30	46.50	43.50	43.70
3977	NYSE	CDE	Tue, Mar 11, 2008	47.70	48.90	47.40	48.90
3976	NYSE	CDE	Mon, Mar 10, 2008	46.00	47.50	45.60	47.00
3975	NYSE	CDE	Fri, Mar 7, 2008	48.50	48.90	46.30	47.00
3974	NYSE	CDE	Thu, Mar 6, 2008	50.40	50.90	48.20	48.30
3973	NYSE	CDE	Wed, Mar 5, 2008	49.40	51.10	48.70	51.00
3972	NYSE	CDE	Tue, Mar 4, 2008	51.00	51.60	47.50	48.70
3971	NYSE	CDE	Mon, Mar 3, 2008	49.40	51.80	49.20	51.60
3970	NYSE	CDE	Fri, Feb 29, 2008	49.10	49.70	47.50	48.20
3969	NYSE	CDE	Thu, Feb 28, 2008	49.40	49.90	47.80	48.40
3968	NYSE	CDE	Wed, Feb 27, 2008	49.90	50.20	48.70	48.80
3967	NYSE	CDE	Tue, Feb 26, 2008	48.50	50.00	48.20	48.40
3966	NYSE	CDE	Mon, Feb 25, 2008	48.00	49.00	47.20	48.80
3965	NYSE	CDE	Fri, Feb 22, 2008	47.30	48.30	46.10	48.00
3964	NYSE	CDE	Thu, Feb 21, 2008	49.40	50.10	46.80	46.90
3963	NYSE	CDE	Wed, Feb 20, 2008	46.70	49.50	46.40	49.50
3962	NYSE	CDE	Tue, Feb 19, 2008	44.70	47.50	44.60	47.20
3961	NYSE	CDE	Fri, Feb 15, 2008	42.90	44.10	42.10	43.70
3960	NYSE	CDE	Thu, Feb 14, 2008	43.80	44.00	42.60	42.70
3959	NYSE	CDE	Wed, Feb 13, 2008	42.80	43.90	42.10	43.50
3958	NYSE	CDE	Tue, Feb 12, 2008	44.10	44.40	42.20	42.30
3957	NYSE	CDE	Mon, Feb 11, 2008	43.80	44.70	42.90	43.90
3956	NYSE	CDE	Fri, Feb 8, 2008	42.50	44.40	42.30	43.70
3955	NYSE	CDE	Thu, Feb 7, 2008	41.80	43.00	41.60	42.10
3954	NYSE	CDE	Wed, Feb 6, 2008	43.30	43.90	41.80	42.00
3953	NYSE	CDE	Tue, Feb 5, 2008	43.20	43.60	42.30	42.60
3952	NYSE	CDE	Mon, Feb 4, 2008	45.10	45.30	44.00	44.20
3951	NYSE	CDE	Fri, Feb 1, 2008	46.40	46.50	44.20	45.90
3950	NYSE	CDE	Thu, Jan 31, 2008	45.00	46.10	44.00	45.60
3949	NYSE	CDE	Wed, Jan 30, 2008	46.30	46.80	45.40	45.40
3948	NYSE	CDE	Tue, Jan 29, 2008	46.00	47.10	45.50	46.40
3947	NYSE	CDE	Mon, Jan 28, 2008	45.50	46.40	44.30	46.20
3946	NYSE	CDE	Fri, Jan 25, 2008	46.60	47.40	45.00	45.30
3945	NYSE	CDE	Thu, Jan 24, 2008	45.90	46.50	44.70	45.80
3944	NYSE	CDE	Wed, Jan 23, 2008	43.50	45.20	40.50	43.70
3943	NYSE	CDE	Tue, Jan 22, 2008	42.70	45.90	42.40	45.00
3942	NYSE	CDE	Fri, Jan 18, 2008	46.70	47.00	44.50	46.10
3941	NYSE	CDE	Thu, Jan 17, 2008	47.00	48.50	45.10	45.30
3940	NYSE	CDE	Wed, Jan 16, 2008	45.80	47.00	44.20	45.70
3939	NYSE	CDE	Tue, Jan 15, 2008	49.80	50.00	47.10	47.40
3938	NYSE	CDE	Mon, Jan 14, 2008	50.00	51.00	49.40	50.60
3937	NYSE	CDE	Fri, Jan 11, 2008	48.00	50.10	48.00	48.50
3936	NYSE	CDE	Thu, Jan 10, 2008	46.00	48.70	45.40	48.50
3935	NYSE	CDE	Wed, Jan 9, 2008	46.10	47.10	44.50	46.80
3934	NYSE	CDE	Tue, Jan 8, 2008	44.60	47.70	44.50	45.40
3933	NYSE	CDE	Mon, Jan 7, 2008	45.50	45.50	42.00	42.60
3932	NYSE	CDE	Fri, Jan 4, 2008	46.30	46.70	43.80	44.50
3931	NYSE	CDE	Thu, Jan 3, 2008	48.60	49.00	46.70	46.80
3930	NYSE	CDE	Wed, Jan 2, 2008	50.10	50.20	48.00	48.40
3929	NYSE	CDE	Mon, Dec 31, 2007	47.90	49.40	46.10	49.40
3928	NYSE	CDE	Fri, Dec 28, 2007	48.10	48.40	47.10	47.30
3927	NYSE	CDE	Thu, Dec 27, 2007	48.10	49.20	46.10	47.80
3926	NYSE	CDE	Wed, Dec 26, 2007	44.60	49.70	44.10	49.00
3925	NYSE	CDE	Mon, Dec 24, 2007	45.20	45.20	43.10	43.50
3924	NYSE	CDE	Fri, Dec 21, 2007	45.20	45.90	43.10	45.30
3923	NYSE	CDE	Thu, Dec 20, 2007	40.30	44.90	39.80	44.90
3922	NYSE	CDE	Wed, Dec 19, 2007	41.00	41.20	39.80	40.40
3921	NYSE	CDE	Tue, Dec 18, 2007	41.60	41.80	40.10	41.10
3920	NYSE	CDE	Mon, Dec 17, 2007	42.50	42.50	40.70	40.80
3919	NYSE	CDE	Fri, Dec 14, 2007	43.50	43.70	41.90	41.90
3918	NYSE	CDE	Thu, Dec 13, 2007	43.90	44.50	42.70	44.00
3917	NYSE	CDE	Wed, Dec 12, 2007	45.00	45.50	44.00	44.50
3916	NYSE	CDE	Tue, Dec 11, 2007	43.90	45.60	43.20	43.80
3915	NYSE	CDE	Mon, Dec 10, 2007	44.70	44.70	42.40	43.90
3914	NYSE	CDE	Fri, Dec 7, 2007	42.30	44.60	41.20	44.10
3913	NYSE	CDE	Thu, Dec 6, 2007	41.00	42.50	40.70	42.10
3912	NYSE	CDE	Wed, Dec 5, 2007	41.70	42.00	40.60	41.20
3911	NYSE	CDE	Tue, Dec 4, 2007	44.30	44.40	41.10	41.60
3910	NYSE	CDE	Mon, Dec 3, 2007	42.60	44.00	41.40	43.90
3909	NYSE	CDE	Fri, Nov 30, 2007	42.80	43.10	41.60	41.70
3908	NYSE	CDE	Thu, Nov 29, 2007	43.50	43.70	42.10	43.20
3907	NYSE	CDE	Wed, Nov 28, 2007	42.00	44.10	41.50	44.10
3906	NYSE	CDE	Tue, Nov 27, 2007	42.40	42.80	41.10	42.40
3905	NYSE	CDE	Mon, Nov 26, 2007	42.50	44.30	42.50	42.90
3904	NYSE	CDE	Fri, Nov 23, 2007	42.00	42.20	40.32	42.20
3903	NYSE	CDE	Wed, Nov 21, 2007	40.40	41.10	39.80	40.30
3902	NYSE	CDE	Tue, Nov 20, 2007	39.80	40.60	39.10	40.60
3901	NYSE	CDE	Mon, Nov 19, 2007	41.60	41.60	38.60	39.30
3900	NYSE	CDE	Fri, Nov 16, 2007	41.20	41.70	39.60	41.00
3899	NYSE	CDE	Thu, Nov 15, 2007	41.30	42.20	39.70	40.70
3898	NYSE	CDE	Wed, Nov 14, 2007	43.00	43.50	42.00	42.20
3897	NYSE	CDE	Tue, Nov 13, 2007	41.60	42.60	41.00	41.60
3896	NYSE	CDE	Mon, Nov 12, 2007	42.50	43.00	40.70	41.30
3895	NYSE	CDE	Fri, Nov 9, 2007	43.40	44.70	42.50	43.70
3894	NYSE	CDE	Thu, Nov 8, 2007	44.90	44.90	43.50	44.20
3893	NYSE	CDE	Wed, Nov 7, 2007	45.20	46.10	42.40	42.50
3892	NYSE	CDE	Tue, Nov 6, 2007	39.70	45.80	39.70	43.60
3891	NYSE	CDE	Mon, Nov 5, 2007	39.50	39.53	38.00	38.40
3890	NYSE	CDE	Fri, Nov 2, 2007	36.90	39.40	36.50	39.30
3889	NYSE	CDE	Thu, Nov 1, 2007	39.10	39.30	37.60	38.50
3888	NYSE	CDE	Wed, Oct 31, 2007	39.20	39.70	38.20	39.50
3887	NYSE	CDE	Tue, Oct 30, 2007	39.00	39.50	38.20	38.90
3886	NYSE	CDE	Mon, Oct 29, 2007	39.10	39.80	38.70	39.60
3885	NYSE	CDE	Fri, Oct 26, 2007	38.50	38.80	38.10	38.50
3884	NYSE	CDE	Thu, Oct 25, 2007	38.10	38.30	37.30	37.50
3883	NYSE	CDE	Wed, Oct 24, 2007	36.80	37.50	36.40	37.40
3882	NYSE	CDE	Tue, Oct 23, 2007	36.90	37.30	36.30	37.00
3881	NYSE	CDE	Mon, Oct 22, 2007	35.60	36.50	35.40	36.20
3880	NYSE	CDE	Fri, Oct 19, 2007	37.80	38.20	36.40	36.70
3879	NYSE	CDE	Thu, Oct 18, 2007	37.40	38.00	37.30	37.70
3878	NYSE	CDE	Wed, Oct 17, 2007	38.30	38.70	36.70	37.50
3877	NYSE	CDE	Tue, Oct 16, 2007	38.90	39.00	37.80	38.20
3876	NYSE	CDE	Mon, Oct 15, 2007	39.90	40.20	38.60	39.00
3875	NYSE	CDE	Fri, Oct 12, 2007	39.40	40.13	38.50	39.00
3874	NYSE	CDE	Thu, Oct 11, 2007	39.10	40.50	38.50	39.40
3873	NYSE	CDE	Wed, Oct 10, 2007	39.50	39.60	38.10	38.60
3872	NYSE	CDE	Tue, Oct 9, 2007	37.50	39.20	37.40	39.10
3871	NYSE	CDE	Mon, Oct 8, 2007	37.80	38.00	37.20	37.50
3870	NYSE	CDE	Fri, Oct 5, 2007	37.10	38.50	37.10	38.00
3869	NYSE	CDE	Thu, Oct 4, 2007	37.00	37.60	36.20	37.50
3868	NYSE	CDE	Wed, Oct 3, 2007	38.30	38.50	37.00	37.00
3867	NYSE	CDE	Tue, Oct 2, 2007	37.70	38.50	37.00	38.50
3866	NYSE	CDE	Mon, Oct 1, 2007	38.00	39.50	37.70	39.00
3865	NYSE	CDE	Fri, Sep 28, 2007	39.00	39.20	37.80	37.90
3864	NYSE	CDE	Thu, Sep 27, 2007	38.00	38.40	37.80	38.00
3863	NYSE	CDE	Wed, Sep 26, 2007	38.30	38.80	37.40	37.60
3862	NYSE	CDE	Tue, Sep 25, 2007	38.10	38.50	37.60	38.30
3861	NYSE	CDE	Mon, Sep 24, 2007	38.80	39.80	38.30	38.70
3860	NYSE	CDE	Fri, Sep 21, 2007	37.20	38.70	37.00	38.60
3859	NYSE	CDE	Thu, Sep 20, 2007	35.70	36.90	35.40	36.60
3858	NYSE	CDE	Wed, Sep 19, 2007	35.30	35.60	34.20	34.90
3857	NYSE	CDE	Tue, Sep 18, 2007	34.00	35.20	33.10	34.90
3856	NYSE	CDE	Mon, Sep 17, 2007	34.00	34.80	33.40	33.80
3855	NYSE	CDE	Fri, Sep 14, 2007	34.90	34.90	33.10	34.10
3854	NYSE	CDE	Thu, Sep 13, 2007	34.90	35.20	34.30	34.60
3853	NYSE	CDE	Wed, Sep 12, 2007	35.50	35.80	34.70	35.10
3852	NYSE	CDE	Tue, Sep 11, 2007	34.30	35.60	34.20	35.60
3851	NYSE	CDE	Mon, Sep 10, 2007	35.20	35.60	34.00	34.10
3850	NYSE	CDE	Fri, Sep 7, 2007	36.10	36.30	34.70	35.00
3849	NYSE	CDE	Thu, Sep 6, 2007	34.60	36.30	34.20	35.50
3848	NYSE	CDE	Wed, Sep 5, 2007	34.50	34.50	33.40	34.00
3847	NYSE	CDE	Tue, Sep 4, 2007	34.50	35.80	34.40	34.50
3846	NYSE	CDE	Fri, Aug 31, 2007	33.50	34.40	33.40	34.20
3845	NYSE	CDE	Thu, Aug 30, 2007	33.30	33.90	32.80	32.80
3844	NYSE	CDE	Wed, Aug 29, 2007	32.90	33.90	32.60	33.90
3843	NYSE	CDE	Tue, Aug 28, 2007	33.10	33.50	32.50	32.50
3842	NYSE	CDE	Mon, Aug 27, 2007	33.70	33.80	33.20	33.40
3841	NYSE	CDE	Fri, Aug 24, 2007	32.80	33.90	32.60	33.70
3840	NYSE	CDE	Thu, Aug 23, 2007	34.00	34.00	32.60	32.90
3839	NYSE	CDE	Wed, Aug 22, 2007	33.90	34.00	33.40	33.60
3838	NYSE	CDE	Tue, Aug 21, 2007	34.50	34.70	33.00	33.40
3837	NYSE	CDE	Mon, Aug 20, 2007	34.00	34.90	33.60	34.50
3836	NYSE	CDE	Fri, Aug 17, 2007	35.30	35.70	33.30	33.50
3835	NYSE	CDE	Thu, Aug 16, 2007	35.50	35.60	29.80	33.70
3834	NYSE	CDE	Wed, Aug 15, 2007	37.10	37.60	36.20	36.30
3833	NYSE	CDE	Tue, Aug 14, 2007	38.60	38.90	37.20	37.30
3832	NYSE	CDE	Mon, Aug 13, 2007	40.60	41.10	38.40	38.60
3831	NYSE	CDE	Fri, Aug 10, 2007	39.00	41.00	38.70	40.90
3830	NYSE	CDE	Thu, Aug 9, 2007	37.70	39.60	37.60	39.40
3829	NYSE	CDE	Wed, Aug 8, 2007	38.20	39.90	37.50	39.60
3828	NYSE	CDE	Tue, Aug 7, 2007	37.60	38.70	36.70	38.70
3827	NYSE	CDE	Mon, Aug 6, 2007	36.80	38.20	36.20	38.20
3826	NYSE	CDE	Fri, Aug 3, 2007	38.00	38.40	36.50	36.70
3825	NYSE	CDE	Thu, Aug 2, 2007	38.40	38.70	37.50	37.60
3824	NYSE	CDE	Wed, Aug 1, 2007	38.70	39.00	37.70	38.30
3823	NYSE	CDE	Tue, Jul 31, 2007	40.00	40.40	38.60	39.10
3822	NYSE	CDE	Mon, Jul 30, 2007	38.70	40.00	38.00	39.80
3821	NYSE	CDE	Fri, Jul 27, 2007	38.70	39.50	38.10	38.60
3820	NYSE	CDE	Thu, Jul 26, 2007	39.80	40.10	38.00	38.90
3819	NYSE	CDE	Wed, Jul 25, 2007	40.90	41.00	38.70	40.10
3818	NYSE	CDE	Tue, Jul 24, 2007	41.60	42.00	40.90	41.00
3817	NYSE	CDE	Mon, Jul 23, 2007	41.50	42.00	41.00	41.30
3816	NYSE	CDE	Fri, Jul 20, 2007	42.20	42.40	41.40	41.80
3815	NYSE	CDE	Thu, Jul 19, 2007	42.50	42.50	42.00	42.20
3814	NYSE	CDE	Wed, Jul 18, 2007	40.70	42.10	40.60	42.00
3813	NYSE	CDE	Tue, Jul 17, 2007	41.40	41.80	40.80	40.90
3812	NYSE	CDE	Mon, Jul 16, 2007	41.90	42.30	41.00	41.60
3811	NYSE	CDE	Fri, Jul 13, 2007	41.20	42.40	41.10	41.70
3810	NYSE	CDE	Thu, Jul 12, 2007	41.20	41.50	40.80	41.20
3809	NYSE	CDE	Wed, Jul 11, 2007	40.10	41.00	39.80	40.60
3808	NYSE	CDE	Tue, Jul 10, 2007	41.20	41.20	39.70	39.70
3807	NYSE	CDE	Mon, Jul 9, 2007	40.80	41.80	40.00	40.80
3806	NYSE	CDE	Fri, Jul 6, 2007	39.60	41.80	39.40	40.20
3805	NYSE	CDE	Thu, Jul 5, 2007	37.30	40.60	36.70	39.90
3804	NYSE	CDE	Tue, Jul 3, 2007	36.70	37.50	36.70	37.30
3803	NYSE	CDE	Mon, Jul 2, 2007	36.10	36.80	36.10	36.80
3802	NYSE	CDE	Fri, Jun 29, 2007	36.20	36.30	35.80	35.90
3801	NYSE	CDE	Thu, Jun 28, 2007	35.90	36.40	35.60	35.70
3800	NYSE	CDE	Wed, Jun 27, 2007	35.20	35.90	34.90	35.70
3799	NYSE	CDE	Tue, Jun 26, 2007	36.30	36.30	35.10	35.60
3798	NYSE	CDE	Mon, Jun 25, 2007	36.90	37.00	36.20	36.30
3797	NYSE	CDE	Fri, Jun 22, 2007	36.60	37.20	36.20	37.20
3796	NYSE	CDE	Thu, Jun 21, 2007	37.00	37.20	36.10	36.70
3795	NYSE	CDE	Wed, Jun 20, 2007	37.80	37.90	36.90	37.00
3794	NYSE	CDE	Tue, Jun 19, 2007	37.40	38.00	37.20	37.90
3793	NYSE	CDE	Mon, Jun 18, 2007	37.10	37.60	36.90	37.40
3792	NYSE	CDE	Fri, Jun 15, 2007	37.40	37.40	36.50	37.20
3791	NYSE	CDE	Thu, Jun 14, 2007	36.20	36.70	36.20	36.50
3790	NYSE	CDE	Wed, Jun 13, 2007	36.20	36.60	36.00	36.30
3789	NYSE	CDE	Tue, Jun 12, 2007	36.40	36.70	35.80	36.00
3788	NYSE	CDE	Mon, Jun 11, 2007	36.90	37.10	36.50	36.60
3787	NYSE	CDE	Fri, Jun 8, 2007	36.60	36.90	36.00	36.70
3786	NYSE	CDE	Thu, Jun 7, 2007	36.70	37.10	36.40	36.70
3785	NYSE	CDE	Wed, Jun 6, 2007	37.20	37.40	36.10	36.70
3784	NYSE	CDE	Tue, Jun 5, 2007	37.50	37.80	37.00	37.50
3783	NYSE	CDE	Mon, Jun 4, 2007	37.20	37.90	36.90	37.50
3782	NYSE	CDE	Fri, Jun 1, 2007	36.70	37.50	36.30	37.10
3781	NYSE	CDE	Thu, May 31, 2007	36.10	36.20	35.80	36.10
3780	NYSE	CDE	Wed, May 30, 2007	34.80	35.60	34.60	35.60
3779	NYSE	CDE	Tue, May 29, 2007	36.10	36.40	35.00	35.10
3778	NYSE	CDE	Fri, May 25, 2007	35.70	35.70	34.70	35.60
3777	NYSE	CDE	Thu, May 24, 2007	36.30	36.50	35.00	35.20
3776	NYSE	CDE	Wed, May 23, 2007	36.40	37.10	36.30	36.40
3775	NYSE	CDE	Tue, May 22, 2007	37.30	37.40	36.20	36.50
3774	NYSE	CDE	Mon, May 21, 2007	36.50	37.70	36.20	37.00
3773	NYSE	CDE	Fri, May 18, 2007	36.20	36.60	35.80	36.60
3772	NYSE	CDE	Thu, May 17, 2007	36.10	36.30	35.50	35.80
3771	NYSE	CDE	Wed, May 16, 2007	36.40	36.80	35.60	36.30
3770	NYSE	CDE	Tue, May 15, 2007	36.50	36.90	36.10	36.20
3769	NYSE	CDE	Mon, May 14, 2007	36.50	37.10	35.60	36.30
3768	NYSE	CDE	Fri, May 11, 2007	36.40	36.50	35.80	36.40
3767	NYSE	CDE	Thu, May 10, 2007	37.50	37.50	35.70	35.80
3766	NYSE	CDE	Wed, May 9, 2007	37.20	37.70	36.20	37.70
3765	NYSE	CDE	Tue, May 8, 2007	38.40	38.50	36.70	36.90
3764	NYSE	CDE	Mon, May 7, 2007	38.70	38.90	38.10	38.30
3763	NYSE	CDE	Fri, May 4, 2007	39.10	39.30	37.40	38.30
3762	NYSE	CDE	Thu, May 3, 2007	40.30	40.30	38.70	39.00
3761	NYSE	CDE	Wed, May 2, 2007	40.00	41.10	39.90	40.50
3760	NYSE	CDE	Tue, May 1, 2007	40.80	40.90	39.90	40.00
3759	NYSE	CDE	Mon, Apr 30, 2007	39.90	41.80	39.70	40.90
3758	NYSE	CDE	Fri, Apr 27, 2007	39.90	40.30	39.60	39.70
3757	NYSE	CDE	Thu, Apr 26, 2007	39.80	40.10	39.60	40.00
3756	NYSE	CDE	Wed, Apr 25, 2007	39.90	40.70	39.50	40.30
3755	NYSE	CDE	Tue, Apr 24, 2007	40.40	40.40	39.10	39.60
3754	NYSE	CDE	Mon, Apr 23, 2007	40.40	40.80	40.00	40.30
3753	NYSE	CDE	Fri, Apr 20, 2007	41.00	41.50	40.30	40.40
3752	NYSE	CDE	Thu, Apr 19, 2007	41.20	41.20	40.00	40.20
3751	NYSE	CDE	Wed, Apr 18, 2007	41.80	42.00	41.20	41.50
3750	NYSE	CDE	Tue, Apr 17, 2007	42.70	42.80	41.40	41.60
3749	NYSE	CDE	Mon, Apr 16, 2007	43.00	43.60	42.40	42.70
3748	NYSE	CDE	Fri, Apr 13, 2007	41.50	42.70	41.40	42.60
3747	NYSE	CDE	Thu, Apr 12, 2007	41.60	42.20	41.00	41.10
3746	NYSE	CDE	Wed, Apr 11, 2007	42.20	42.50	41.10	41.50
3745	NYSE	CDE	Tue, Apr 10, 2007	42.50	42.90	42.00	42.20
3744	NYSE	CDE	Mon, Apr 9, 2007	43.00	43.20	41.90	42.00
3743	NYSE	CDE	Thu, Apr 5, 2007	43.30	43.40	42.70	42.79
3742	NYSE	CDE	Wed, Apr 4, 2007	43.90	44.30	43.10	43.20
3741	NYSE	CDE	Tue, Apr 3, 2007	42.60	43.80	42.50	43.20
3740	NYSE	CDE	Mon, Apr 2, 2007	41.80	43.00	40.70	43.00
3739	NYSE	CDE	Fri, Mar 30, 2007	41.80	42.00	41.00	41.10
3738	NYSE	CDE	Thu, Mar 29, 2007	42.00	42.20	41.20	41.60
3737	NYSE	CDE	Wed, Mar 28, 2007	41.80	42.60	41.40	41.70
3736	NYSE	CDE	Tue, Mar 27, 2007	42.20	43.20	41.30	41.50
3735	NYSE	CDE	Mon, Mar 26, 2007	40.50	42.70	40.40	42.50
3734	NYSE	CDE	Fri, Mar 23, 2007	40.20	40.70	39.90	40.00
3733	NYSE	CDE	Thu, Mar 22, 2007	40.60	40.90	39.90	40.30
3732	NYSE	CDE	Wed, Mar 21, 2007	40.00	40.40	39.30	40.40
3731	NYSE	CDE	Tue, Mar 20, 2007	39.70	40.45	39.50	39.90
3730	NYSE	CDE	Mon, Mar 19, 2007	40.00	40.40	39.00	39.50
3729	NYSE	CDE	Fri, Mar 16, 2007	40.80	41.80	40.70	41.20
3728	NYSE	CDE	Thu, Mar 15, 2007	40.30	41.40	40.30	40.80
3727	NYSE	CDE	Wed, Mar 14, 2007	40.00	40.80	39.00	40.50
3726	NYSE	CDE	Tue, Mar 13, 2007	41.70	42.40	40.20	40.40
3725	NYSE	CDE	Mon, Mar 12, 2007	42.40	42.80	42.00	42.10
3724	NYSE	CDE	Fri, Mar 9, 2007	43.60	43.80	42.40	42.90
3723	NYSE	CDE	Thu, Mar 8, 2007	43.70	43.90	42.70	43.20
3722	NYSE	CDE	Wed, Mar 7, 2007	43.20	44.40	42.60	42.90
3721	NYSE	CDE	Tue, Mar 6, 2007	42.50	43.30	42.30	43.10
3720	NYSE	CDE	Mon, Mar 5, 2007	41.10	42.40	40.00	41.10
3719	NYSE	CDE	Fri, Mar 2, 2007	44.00	44.20	42.20	42.30
3718	NYSE	CDE	Thu, Mar 1, 2007	45.00	45.60	44.20	44.40
3717	NYSE	CDE	Wed, Feb 28, 2007	44.50	45.60	43.30	45.10
3716	NYSE	CDE	Tue, Feb 27, 2007	46.10	47.20	43.30	43.80
3715	NYSE	CDE	Mon, Feb 26, 2007	47.30	48.60	46.90	48.00
3714	NYSE	CDE	Fri, Feb 23, 2007	47.80	48.30	46.60	46.80
3713	NYSE	CDE	Thu, Feb 22, 2007	47.90	48.30	46.80	47.00
3712	NYSE	CDE	Wed, Feb 21, 2007	45.20	47.00	44.70	46.90
3711	NYSE	CDE	Tue, Feb 20, 2007	45.20	45.40	44.70	44.90
3710	NYSE	CDE	Fri, Feb 16, 2007	45.30	46.20	44.80	45.40
3709	NYSE	CDE	Thu, Feb 15, 2007	45.00	46.40	44.30	45.30
3708	NYSE	CDE	Wed, Feb 14, 2007	43.60	45.00	43.10	44.80
3707	NYSE	CDE	Tue, Feb 13, 2007	43.50	43.40	42.60	43.10
3706	NYSE	CDE	Mon, Feb 12, 2007	42.50	43.40	42.30	42.70
3705	NYSE	CDE	Fri, Feb 9, 2007	43.80	44.20	42.40	42.50
3704	NYSE	CDE	Thu, Feb 8, 2007	42.30	43.60	42.20	43.60
3703	NYSE	CDE	Wed, Feb 7, 2007	43.20	43.70	42.40	42.80
3702	NYSE	CDE	Tue, Feb 6, 2007	44.50	44.70	43.30	43.40
3701	NYSE	CDE	Mon, Feb 5, 2007	44.40	44.70	43.60	43.80
3700	NYSE	CDE	Fri, Feb 2, 2007	44.50	44.50	43.70	43.80
3699	NYSE	CDE	Thu, Feb 1, 2007	44.80	44.90	44.00	44.70
3698	NYSE	CDE	Wed, Jan 31, 2007	43.30	44.30	43.30	43.80
3697	NYSE	CDE	Tue, Jan 30, 2007	43.80	43.90	43.20	43.50
3696	NYSE	CDE	Mon, Jan 29, 2007	44.00	44.90	42.90	43.40
3695	NYSE	CDE	Fri, Jan 26, 2007	44.50	45.00	43.60	44.80
3694	NYSE	CDE	Thu, Jan 25, 2007	45.90	45.90	44.00	44.60
3693	NYSE	CDE	Wed, Jan 24, 2007	44.50	45.60	44.00	45.40
3692	NYSE	CDE	Tue, Jan 23, 2007	43.90	45.30	43.70	45.00
3691	NYSE	CDE	Mon, Jan 22, 2007	43.50	44.00	42.60	42.90
3690	NYSE	CDE	Fri, Jan 19, 2007	42.70	43.50	42.00	43.50
3689	NYSE	CDE	Thu, Jan 18, 2007	44.20	44.80	42.50	42.70
3688	NYSE	CDE	Wed, Jan 17, 2007	42.80	44.10	42.80	44.00
3687	NYSE	CDE	Tue, Jan 16, 2007	44.80	44.80	42.90	43.00
3686	NYSE	CDE	Fri, Jan 12, 2007	43.40	44.90	43.20	44.50
3685	NYSE	CDE	Thu, Jan 11, 2007	42.80	43.80	42.20	42.70
3684	NYSE	CDE	Wed, Jan 10, 2007	42.00	42.80	41.50	42.60
3683	NYSE	CDE	Tue, Jan 9, 2007	44.70	44.70	40.70	42.00
3682	NYSE	CDE	Mon, Jan 8, 2007	44.80	45.20	44.40	44.70
3681	NYSE	CDE	Fri, Jan 5, 2007	46.20	46.20	43.70	44.70
3680	NYSE	CDE	Thu, Jan 4, 2007	48.60	48.60	46.30	46.30
3679	NYSE	CDE	Wed, Jan 3, 2007	49.30	50.20	47.10	47.90
3678	NYSE	CDE	Fri, Dec 29, 2006	49.50	49.70	48.80	49.50
3677	NYSE	CDE	Thu, Dec 28, 2006	50.20	50.30	49.50	49.50
3676	NYSE	CDE	Wed, Dec 27, 2006	49.20	49.60	49.00	49.50
3675	NYSE	CDE	Tue, Dec 26, 2006	49.20	50.00	48.50	48.90
3674	NYSE	CDE	Fri, Dec 22, 2006	48.80	48.90	48.00	48.80
3673	NYSE	CDE	Thu, Dec 21, 2006	49.30	49.30	48.10	48.40
3672	NYSE	CDE	Wed, Dec 20, 2006	50.40	50.40	49.10	49.20
3671	NYSE	CDE	Tue, Dec 19, 2006	48.40	50.40	48.10	50.00
3670	NYSE	CDE	Mon, Dec 18, 2006	49.70	49.90	48.30	48.60
3669	NYSE	CDE	Fri, Dec 15, 2006	51.60	51.80	49.60	50.20
3668	NYSE	CDE	Thu, Dec 14, 2006	51.60	52.20	51.40	51.50
3667	NYSE	CDE	Wed, Dec 13, 2006	51.40	52.60	51.20	51.50
3666	NYSE	CDE	Tue, Dec 12, 2006	51.80	52.20	50.80	51.90
3665	NYSE	CDE	Mon, Dec 11, 2006	51.90	52.80	51.80	52.40
3664	NYSE	CDE	Fri, Dec 8, 2006	54.00	54.20	51.70	52.00
3663	NYSE	CDE	Thu, Dec 7, 2006	53.20	54.10	52.10	53.70
3662	NYSE	CDE	Wed, Dec 6, 2006	52.50	54.10	52.40	53.00
3661	NYSE	CDE	Tue, Dec 5, 2006	54.60	54.80	53.20	53.50
3660	NYSE	CDE	Mon, Dec 4, 2006	53.40	54.70	52.60	54.30
3659	NYSE	CDE	Fri, Dec 1, 2006	54.20	55.00	53.30	53.70
3658	NYSE	CDE	Thu, Nov 30, 2006	52.50	54.80	52.30	54.50
3657	NYSE	CDE	Wed, Nov 29, 2006	52.00	52.40	51.40	51.80
3656	NYSE	CDE	Tue, Nov 28, 2006	51.50	52.20	50.80	52.20
3655	NYSE	CDE	Mon, Nov 27, 2006	53.00	53.40	51.40	51.70
3654	NYSE	CDE	Fri, Nov 24, 2006	52.80	53.00	52.20	52.70
3653	NYSE	CDE	Wed, Nov 22, 2006	51.80	52.40	50.80	51.60
3652	NYSE	CDE	Tue, Nov 21, 2006	50.70	51.80	50.60	51.50
3651	NYSE	CDE	Mon, Nov 20, 2006	51.10	51.40	49.80	49.90
3650	NYSE	CDE	Fri, Nov 17, 2006	49.60	50.50	49.00	50.20
3649	NYSE	CDE	Thu, Nov 16, 2006	52.20	52.40	49.50	49.70
3648	NYSE	CDE	Wed, Nov 15, 2006	50.40	52.30	50.10	51.90
3647	NYSE	CDE	Tue, Nov 14, 2006	52.00	52.40	50.90	51.40
3646	NYSE	CDE	Mon, Nov 13, 2006	50.60	52.00	50.60	52.00
3645	NYSE	CDE	Fri, Nov 10, 2006	52.50	53.00	51.30	51.70
3644	NYSE	CDE	Thu, Nov 9, 2006	50.90	52.40	50.90	52.30
3643	NYSE	CDE	Wed, Nov 8, 2006	50.00	51.10	49.20	50.20
3642	NYSE	CDE	Tue, Nov 7, 2006	49.00	51.00	49.00	50.80
3641	NYSE	CDE	Mon, Nov 6, 2006	49.10	50.30	48.50	49.10
3640	NYSE	CDE	Fri, Nov 3, 2006	48.30	49.30	47.80	49.10
3639	NYSE	CDE	Thu, Nov 2, 2006	48.60	49.20	48.20	48.50
3638	NYSE	CDE	Wed, Nov 1, 2006	50.00	50.20	48.00	48.20
3637	NYSE	CDE	Tue, Oct 31, 2006	48.20	49.10	47.70	49.00
3636	NYSE	CDE	Mon, Oct 30, 2006	48.10	49.10	47.80	48.20
3635	NYSE	CDE	Fri, Oct 27, 2006	47.90	48.80	47.60	47.80
3634	NYSE	CDE	Thu, Oct 26, 2006	49.60	49.70	47.50	47.90
3633	NYSE	CDE	Wed, Oct 25, 2006	48.50	49.30	48.30	49.30
3632	NYSE	CDE	Tue, Oct 24, 2006	46.70	48.90	46.30	48.70
3631	NYSE	CDE	Mon, Oct 23, 2006	45.80	47.40	45.60	47.30
3630	NYSE	CDE	Fri, Oct 20, 2006	47.90	47.90	46.40	46.60
3629	NYSE	CDE	Thu, Oct 19, 2006	46.50	48.10	46.40	47.90
3628	NYSE	CDE	Wed, Oct 18, 2006	47.90	48.00	45.80	45.90
3627	NYSE	CDE	Tue, Oct 17, 2006	46.10	47.30	45.60	47.20
3626	NYSE	CDE	Mon, Oct 16, 2006	47.90	48.10	45.90	46.60
3625	NYSE	CDE	Fri, Oct 13, 2006	47.50	48.20	46.20	48.00
3624	NYSE	CDE	Thu, Oct 12, 2006	44.40	45.90	44.30	45.90
3623	NYSE	CDE	Wed, Oct 11, 2006	45.00	45.40	44.30	44.50
3622	NYSE	CDE	Tue, Oct 10, 2006	44.50	45.60	44.10	44.80
3621	NYSE	CDE	Mon, Oct 9, 2006	45.10	45.80	44.60	44.80
3620	NYSE	CDE	Fri, Oct 6, 2006	45.20	45.90	44.40	44.70
3619	NYSE	CDE	Thu, Oct 5, 2006	45.00	46.30	44.40	46.10
3618	NYSE	CDE	Wed, Oct 4, 2006	43.50	44.10	42.00	43.90
3617	NYSE	CDE	Tue, Oct 3, 2006	45.90	45.90	43.50	43.50
3616	NYSE	CDE	Mon, Oct 2, 2006	47.40	48.10	46.70	46.70
3615	NYSE	CDE	Fri, Sep 29, 2006	46.60	48.00	46.40	47.10
3614	NYSE	CDE	Thu, Sep 28, 2006	47.60	48.10	46.80	47.40
3613	NYSE	CDE	Wed, Sep 27, 2006	46.80	47.40	46.20	47.40
3612	NYSE	CDE	Tue, Sep 26, 2006	45.20	46.40	45.00	46.40
3611	NYSE	CDE	Mon, Sep 25, 2006	45.30	45.70	44.30	45.00
3610	NYSE	CDE	Fri, Sep 22, 2006	47.00	47.40	45.50	45.70
3609	NYSE	CDE	Thu, Sep 21, 2006	46.20	47.20	45.60	46.20
3608	NYSE	CDE	Wed, Sep 20, 2006	46.80	47.40	45.10	46.10
3607	NYSE	CDE	Tue, Sep 19, 2006	46.50	47.30	44.90	46.30
3606	NYSE	CDE	Mon, Sep 18, 2006	45.80	47.00	45.70	46.80
3605	NYSE	CDE	Fri, Sep 15, 2006	46.20	46.90	44.80	45.60
3604	NYSE	CDE	Thu, Sep 14, 2006	49.40	49.40	45.60	45.80
3603	NYSE	CDE	Wed, Sep 13, 2006	47.50	49.20	47.50	48.80
3602	NYSE	CDE	Tue, Sep 12, 2006	48.90	49.00	47.10	47.40
3601	NYSE	CDE	Mon, Sep 11, 2006	49.80	50.00	46.30	48.00
3600	NYSE	CDE	Fri, Sep 8, 2006	52.40	52.60	51.00	51.20
3599	NYSE	CDE	Thu, Sep 7, 2006	55.00	55.20	53.20	53.60
3598	NYSE	CDE	Wed, Sep 6, 2006	57.40	58.40	55.80	56.10
3597	NYSE	CDE	Tue, Sep 5, 2006	56.80	57.90	56.50	57.50
3596	NYSE	CDE	Fri, Sep 1, 2006	54.30	56.00	53.00	55.60
3595	NYSE	CDE	Thu, Aug 31, 2006	52.30	54.50	51.91	54.30
3594	NYSE	CDE	Wed, Aug 30, 2006	52.00	52.30	51.00	51.40
3593	NYSE	CDE	Tue, Aug 29, 2006	51.50	51.50	49.50	51.20
3592	NYSE	CDE	Mon, Aug 28, 2006	53.00	53.00	50.40	50.70
3591	NYSE	CDE	Fri, Aug 25, 2006	53.30	54.00	52.70	53.00
3590	NYSE	CDE	Thu, Aug 24, 2006	53.60	54.50	52.70	53.60
3589	NYSE	CDE	Wed, Aug 23, 2006	54.80	55.80	53.00	53.10
3588	NYSE	CDE	Tue, Aug 22, 2006	53.30	54.50	52.70	54.10
3587	NYSE	CDE	Mon, Aug 21, 2006	52.30	53.70	52.00	53.70
3586	NYSE	CDE	Fri, Aug 18, 2006	51.50	51.80	49.30	51.20
3585	NYSE	CDE	Thu, Aug 17, 2006	52.50	52.60	50.30	51.40
3584	NYSE	CDE	Wed, Aug 16, 2006	53.00	53.70	52.00	52.40
3583	NYSE	CDE	Tue, Aug 15, 2006	51.60	52.70	51.29	52.50
3582	NYSE	CDE	Mon, Aug 14, 2006	50.90	52.50	49.90	51.00
3581	NYSE	CDE	Fri, Aug 11, 2006	52.90	53.50	51.30	51.40
3580	NYSE	CDE	Thu, Aug 10, 2006	54.10	54.30	51.40	52.70
3579	NYSE	CDE	Wed, Aug 9, 2006	53.40	55.00	52.50	54.20
3578	NYSE	CDE	Tue, Aug 8, 2006	53.00	54.20	52.40	52.60
3577	NYSE	CDE	Mon, Aug 7, 2006	54.80	55.20	53.20	53.30
3576	NYSE	CDE	Fri, Aug 4, 2006	55.20	55.40	53.50	54.20
3575	NYSE	CDE	Thu, Aug 3, 2006	52.40	54.00	51.90	53.80
3574	NYSE	CDE	Wed, Aug 2, 2006	51.30	54.20	51.10	53.30
3573	NYSE	CDE	Tue, Aug 1, 2006	47.90	50.90	47.90	50.50
3572	NYSE	CDE	Mon, Jul 31, 2006	47.40	48.70	46.80	47.80
3571	NYSE	CDE	Fri, Jul 28, 2006	46.30	47.70	46.00	47.40
3570	NYSE	CDE	Thu, Jul 27, 2006	47.40	48.00	45.50	45.90
3569	NYSE	CDE	Wed, Jul 26, 2006	45.40	46.60	44.70	46.30
3568	NYSE	CDE	Tue, Jul 25, 2006	46.30	46.40	45.20	46.00
3567	NYSE	CDE	Mon, Jul 24, 2006	44.00	45.40	43.20	45.30
3566	NYSE	CDE	Fri, Jul 21, 2006	45.20	45.50	43.70	44.10
3565	NYSE	CDE	Thu, Jul 20, 2006	47.60	47.60	44.90	44.90
3564	NYSE	CDE	Wed, Jul 19, 2006	45.30	47.70	44.60	47.20
3563	NYSE	CDE	Fri, Jul 14, 2006	48.50	49.40	47.80	48.00
3562	NYSE	CDE	Thu, Jul 13, 2006	49.30	49.50	47.20	47.50
3561	NYSE	CDE	Wed, Jul 12, 2006	49.40	50.80	48.60	49.00
3560	NYSE	CDE	Tue, Jul 11, 2006	47.60	48.90	46.90	48.80
3559	NYSE	CDE	Mon, Jul 10, 2006	46.80	47.40	45.40	46.70
3558	NYSE	CDE	Fri, Jul 7, 2006	48.70	49.10	46.80	47.00
3557	NYSE	CDE	Thu, Jul 6, 2006	48.90	49.80	48.20	49.20
3556	NYSE	CDE	Wed, Jul 5, 2006	50.40	50.40	47.30	49.10
3555	NYSE	CDE	Mon, Jul 3, 2006	48.30	49.90	48.20	49.90
3554	NYSE	CDE	Fri, Jun 30, 2006	46.10	48.10	46.10	48.10
3553	NYSE	CDE	Thu, Jun 29, 2006	43.40	45.30	43.00	45.30
3552	NYSE	CDE	Wed, Jun 28, 2006	42.90	42.90	41.60	42.40
3551	NYSE	CDE	Tue, Jun 27, 2006	44.90	44.90	42.30	42.30
3550	NYSE	CDE	Mon, Jun 26, 2006	44.30	44.70	43.20	43.90
3549	NYSE	CDE	Fri, Jun 23, 2006	42.30	44.50	42.10	43.90
3548	NYSE	CDE	Thu, Jun 22, 2006	44.30	44.40	42.60	42.90
3547	NYSE	CDE	Wed, Jun 21, 2006	42.20	45.00	42.20	44.30
3546	NYSE	CDE	Tue, Jun 20, 2006	42.40	42.90	41.10	42.00
3545	NYSE	CDE	Mon, Jun 19, 2006	43.00	43.00	40.80	41.20
3544	NYSE	CDE	Fri, Jun 16, 2006	43.40	43.80	42.50	43.40
3543	NYSE	CDE	Thu, Jun 15, 2006	43.00	44.00	42.30	43.70
3542	NYSE	CDE	Wed, Jun 14, 2006	40.90	42.10	39.70	41.20
3541	NYSE	CDE	Tue, Jun 13, 2006	41.50	43.00	39.30	39.50
3540	NYSE	CDE	Mon, Jun 12, 2006	46.10	46.30	43.20	43.20
3539	NYSE	CDE	Fri, Jun 9, 2006	47.50	48.80	45.30	45.70
3538	NYSE	CDE	Thu, Jun 8, 2006	45.60	47.10	43.30	47.00
3537	NYSE	CDE	Wed, Jun 7, 2006	46.20	48.90	45.80	46.20
3536	NYSE	CDE	Tue, Jun 6, 2006	47.90	48.30	46.00	46.90
3535	NYSE	CDE	Mon, Jun 5, 2006	51.50	52.30	48.40	48.40
3534	NYSE	CDE	Fri, Jun 2, 2006	50.00	51.40	49.40	51.10
3533	NYSE	CDE	Thu, Jun 1, 2006	46.80	49.10	45.10	48.90
3532	NYSE	CDE	Wed, May 31, 2006	47.20	47.90	46.30	47.80
3531	NYSE	CDE	Tue, May 30, 2006	49.00	49.50	46.70	46.70
3530	NYSE	CDE	Fri, May 26, 2006	47.90	47.90	46.30	47.50
3529	NYSE	CDE	Thu, May 25, 2006	46.00	47.20	44.90	47.00
3528	NYSE	CDE	Wed, May 24, 2006	46.30	47.30	44.10	45.40
3527	NYSE	CDE	Tue, May 23, 2006	48.20	50.20	47.50	47.80
3526	NYSE	CDE	Mon, May 22, 2006	46.10	47.50	45.10	47.10
3525	NYSE	CDE	Fri, May 19, 2006	47.30	48.20	45.60	46.80
3524	NYSE	CDE	Thu, May 18, 2006	50.00	50.90	47.90	48.00
3523	NYSE	CDE	Wed, May 17, 2006	52.00	53.60	49.50	49.70
3522	NYSE	CDE	Tue, May 16, 2006	52.80	53.40	50.90	51.10
3521	NYSE	CDE	Mon, May 15, 2006	53.30	53.70	51.10	51.70
3520	NYSE	CDE	Fri, May 12, 2006	59.90	60.20	54.60	56.10
3519	NYSE	CDE	Thu, May 11, 2006	63.30	63.90	59.60	60.00
3518	NYSE	CDE	Wed, May 10, 2006	62.90	64.00	61.30	61.80
3517	NYSE	CDE	Tue, May 9, 2006	60.90	64.20	60.50	63.20
3516	NYSE	CDE	Mon, May 8, 2006	61.30	61.60	59.70	60.40
3515	NYSE	CDE	Fri, May 5, 2006	64.00	64.60	61.50	62.10
3514	NYSE	CDE	Thu, May 4, 2006	61.50	63.60	60.80	63.60
3513	NYSE	CDE	Wed, May 3, 2006	63.90	64.80	59.30	62.00
3512	NYSE	CDE	Tue, May 2, 2006	69.60	70.00	58.50	63.10
3511	NYSE	CDE	Mon, May 1, 2006	71.20	71.40	68.60	68.80
3510	NYSE	CDE	Fri, Apr 28, 2006	66.80	70.20	66.50	69.80
3509	NYSE	CDE	Thu, Apr 27, 2006	68.00	69.50	65.90	66.10
3508	NYSE	CDE	Wed, Apr 26, 2006	69.50	69.80	68.70	69.20
3507	NYSE	CDE	Tue, Apr 25, 2006	70.30	71.60	68.50	68.60
3506	NYSE	CDE	Mon, Apr 24, 2006	69.50	70.50	67.90	69.10
3505	NYSE	CDE	Fri, Apr 21, 2006	68.50	71.10	67.90	70.60
3504	NYSE	CDE	Thu, Apr 20, 2006	71.80	72.40	66.50	67.10
3503	NYSE	CDE	Wed, Apr 19, 2006	72.20	73.70	70.50	73.70
3502	NYSE	CDE	Tue, Apr 18, 2006	70.00	71.60	69.60	71.60
3501	NYSE	CDE	Mon, Apr 17, 2006	69.50	70.00	68.30	69.70
3500	NYSE	CDE	Thu, Apr 13, 2006	66.50	68.10	66.20	68.00
3499	NYSE	CDE	Wed, Apr 12, 2006	65.00	67.70	65.00	67.50
3498	NYSE	CDE	Tue, Apr 11, 2006	66.70	67.80	64.80	64.80
3497	NYSE	CDE	Mon, Apr 10, 2006	68.50	68.90	66.10	66.60
3496	NYSE	CDE	Fri, Apr 7, 2006	67.80	68.40	64.40	66.90
3495	NYSE	CDE	Thu, Apr 6, 2006	68.00	69.00	66.00	68.60
3494	NYSE	CDE	Wed, Apr 5, 2006	64.30	66.60	63.50	66.50
3493	NYSE	CDE	Tue, Apr 4, 2006	63.30	64.50	62.60	63.70
3492	NYSE	CDE	Mon, Apr 3, 2006	67.10	67.50	63.50	63.70
3491	NYSE	CDE	Fri, Mar 31, 2006	66.50	66.60	64.30	65.60
3490	NYSE	CDE	Thu, Mar 30, 2006	68.30	69.80	66.70	67.10
3489	NYSE	CDE	Wed, Mar 29, 2006	64.20	66.40	63.10	66.40
3488	NYSE	CDE	Tue, Mar 28, 2006	65.60	66.20	63.30	63.40
3487	NYSE	CDE	Mon, Mar 27, 2006	65.40	66.50	64.80	65.60
3486	NYSE	CDE	Fri, Mar 24, 2006	61.80	64.30	61.60	63.70
3485	NYSE	CDE	Thu, Mar 23, 2006	59.20	62.00	58.80	60.80
3484	NYSE	CDE	Wed, Mar 22, 2006	56.00	58.70	56.00	58.20
3483	NYSE	CDE	Tue, Mar 21, 2006	55.70	58.30	54.60	55.80
3482	NYSE	CDE	Mon, Mar 20, 2006	57.50	57.80	56.40	56.90
3481	NYSE	CDE	Fri, Mar 17, 2006	56.60	57.90	55.40	57.20
3480	NYSE	CDE	Thu, Mar 16, 2006	57.70	57.80	55.80	56.40
3479	NYSE	CDE	Wed, Mar 15, 2006	60.00	60.60	57.50	57.90
3478	NYSE	CDE	Tue, Mar 14, 2006	58.10	59.60	56.70	58.50
3477	NYSE	CDE	Mon, Mar 13, 2006	58.10	59.50	57.20	58.50
3476	NYSE	CDE	Fri, Mar 10, 2006	53.00	57.10	52.50	57.10
3475	NYSE	CDE	Thu, Mar 9, 2006	54.70	56.90	54.10	54.40
3474	NYSE	CDE	Wed, Mar 8, 2006	54.20	55.90	52.10	53.30
3473	NYSE	CDE	Tue, Mar 7, 2006	57.80	59.00	54.60	56.90
3472	NYSE	CDE	Mon, Mar 6, 2006	62.10	62.30	56.70	57.50
3471	NYSE	CDE	Fri, Mar 3, 2006	61.10	62.00	60.10	60.40
3470	NYSE	CDE	Thu, Mar 2, 2006	58.00	60.90	57.50	60.80
3469	NYSE	CDE	Wed, Mar 1, 2006	55.20	57.20	55.20	57.00
3468	NYSE	CDE	Tue, Feb 28, 2006	55.00	56.00	54.00	55.40
3467	NYSE	CDE	Mon, Feb 27, 2006	56.70	56.90	54.60	54.90
3466	NYSE	CDE	Fri, Feb 24, 2006	56.50	57.60	55.60	57.20
3465	NYSE	CDE	Thu, Feb 23, 2006	57.40	57.50	54.30	55.10
3464	NYSE	CDE	Wed, Feb 22, 2006	54.30	57.50	54.20	57.30
3463	NYSE	CDE	Tue, Feb 21, 2006	52.50	55.30	52.30	55.10
3462	NYSE	CDE	Fri, Feb 17, 2006	50.20	51.90	50.20	51.40
3461	NYSE	CDE	Thu, Feb 16, 2006	47.70	50.60	47.70	49.70
3460	NYSE	CDE	Wed, Feb 15, 2006	49.60	49.60	47.60	48.60
3459	NYSE	CDE	Tue, Feb 14, 2006	48.50	49.80	47.50	49.60
3458	NYSE	CDE	Mon, Feb 13, 2006	49.60	50.00	48.10	48.20
3457	NYSE	CDE	Fri, Feb 10, 2006	50.30	51.80	48.80	50.10
3456	NYSE	CDE	Thu, Feb 9, 2006	52.00	52.70	51.20	51.40
3455	NYSE	CDE	Wed, Feb 8, 2006	49.80	50.40	48.10	50.00
3454	NYSE	CDE	Tue, Feb 7, 2006	51.70	51.70	48.60	48.70
3453	NYSE	CDE	Mon, Feb 6, 2006	51.50	53.00	51.50	52.50
3452	NYSE	CDE	Fri, Feb 3, 2006	53.10	53.50	51.00	51.40
3451	NYSE	CDE	Thu, Feb 2, 2006	53.10	55.20	52.60	53.50
3450	NYSE	CDE	Wed, Feb 1, 2006	52.50	53.40	50.00	53.30
3449	NYSE	CDE	Tue, Jan 31, 2006	52.70	54.30	51.60	51.80
3448	NYSE	CDE	Mon, Jan 30, 2006	50.00	52.40	49.60	52.20
3447	NYSE	CDE	Fri, Jan 27, 2006	50.00	50.80	48.50	48.70
3446	NYSE	CDE	Thu, Jan 26, 2006	44.10	49.60	43.40	48.90
3445	NYSE	CDE	Wed, Jan 25, 2006	43.20	44.20	42.80	44.10
3444	NYSE	CDE	Tue, Jan 24, 2006	42.00	42.40	41.40	42.20
3443	NYSE	CDE	Mon, Jan 23, 2006	43.00	43.40	42.10	42.10
3442	NYSE	CDE	Fri, Jan 20, 2006	43.40	44.90	42.40	43.20
3441	NYSE	CDE	Thu, Jan 19, 2006	42.20	43.30	42.00	43.30
3440	NYSE	CDE	Wed, Jan 18, 2006	41.90	42.80	41.10	41.10
3439	NYSE	CDE	Tue, Jan 17, 2006	44.60	45.00	42.70	42.70
3438	NYSE	CDE	Fri, Jan 13, 2006	42.00	43.90	41.60	43.90
3437	NYSE	CDE	Thu, Jan 12, 2006	43.40	43.40	41.80	41.80
3436	NYSE	CDE	Wed, Jan 11, 2006	42.50	43.60	42.50	43.50
3435	NYSE	CDE	Tue, Jan 10, 2006	43.00	43.40	42.20	43.10
3434	NYSE	CDE	Mon, Jan 9, 2006	43.10	45.00	42.60	43.50
3433	NYSE	CDE	Fri, Jan 6, 2006	43.90	44.10	43.40	43.70
3432	NYSE	CDE	Thu, Jan 5, 2006	42.50	43.00	41.70	42.80
3431	NYSE	CDE	Wed, Jan 4, 2006	42.80	44.50	42.30	43.20
3430	NYSE	CDE	Tue, Jan 3, 2006	40.70	43.50	40.70	42.80
3429	NYSE	CDE	Fri, Dec 30, 2005	40.70	40.70	39.90	40.00
3428	NYSE	CDE	Thu, Dec 29, 2005	40.60	40.80	39.60	40.60
3427	NYSE	CDE	Wed, Dec 28, 2005	40.60	40.80	40.00	40.50
3426	NYSE	CDE	Tue, Dec 27, 2005	40.50	40.90	39.60	39.60
3425	NYSE	CDE	Fri, Dec 23, 2005	40.00	40.50	39.90	40.10
3424	NYSE	CDE	Thu, Dec 22, 2005	39.20	40.20	39.00	39.70
3423	NYSE	CDE	Wed, Dec 21, 2005	38.20	39.30	37.90	39.20
3422	NYSE	CDE	Tue, Dec 20, 2005	39.30	39.60	37.60	38.00
3421	NYSE	CDE	Mon, Dec 19, 2005	40.90	41.00	39.20	39.20
3420	NYSE	CDE	Fri, Dec 16, 2005	40.40	41.20	39.80	40.50
3419	NYSE	CDE	Thu, Dec 15, 2005	40.10	40.90	39.40	39.80
3418	NYSE	CDE	Wed, Dec 14, 2005	40.10	40.90	39.10	39.30
3417	NYSE	CDE	Tue, Dec 13, 2005	41.20	41.50	40.10	40.40
3416	NYSE	CDE	Mon, Dec 12, 2005	44.40	44.80	41.80	42.00
3415	NYSE	CDE	Fri, Dec 9, 2005	43.80	45.20	42.60	43.00
3414	NYSE	CDE	Thu, Dec 8, 2005	44.00	44.30	43.00	43.20
3413	NYSE	CDE	Wed, Dec 7, 2005	43.80	44.90	43.40	43.90
3412	NYSE	CDE	Tue, Dec 6, 2005	41.50	43.60	41.30	43.10
3411	NYSE	CDE	Mon, Dec 5, 2005	43.40	43.60	41.70	42.20
3410	NYSE	CDE	Fri, Dec 2, 2005	44.90	45.00	42.50	43.00
3409	NYSE	CDE	Thu, Dec 1, 2005	43.80	45.10	43.60	44.90
3408	NYSE	CDE	Wed, Nov 30, 2005	44.60	45.10	42.80	43.10
3407	NYSE	CDE	Tue, Nov 29, 2005	45.70	45.80	44.50	45.50
3406	NYSE	CDE	Mon, Nov 28, 2005	45.60	47.00	45.10	45.80
3405	NYSE	CDE	Fri, Nov 25, 2005	45.10	45.70	44.70	45.40
3404	NYSE	CDE	Wed, Nov 23, 2005	44.00	44.70	43.30	44.20
3403	NYSE	CDE	Tue, Nov 22, 2005	45.90	46.90	44.80	44.90
3402	NYSE	CDE	Mon, Nov 21, 2005	44.80	45.90	44.30	45.90
3401	NYSE	CDE	Fri, Nov 18, 2005	44.80	44.80	43.10	44.30
3400	NYSE	CDE	Thu, Nov 17, 2005	43.00	44.50	42.60	44.20
3399	NYSE	CDE	Wed, Nov 16, 2005	39.80	42.30	39.50	42.10
3398	NYSE	CDE	Tue, Nov 15, 2005	40.20	40.30	38.70	38.80
3397	NYSE	CDE	Mon, Nov 14, 2005	40.60	40.60	39.50	39.70
3396	NYSE	CDE	Fri, Nov 11, 2005	39.10	40.70	39.00	40.70
3395	NYSE	CDE	Thu, Nov 10, 2005	40.10	40.70	38.80	39.00
3394	NYSE	CDE	Wed, Nov 9, 2005	38.20	40.30	37.60	40.10
3393	NYSE	CDE	Tue, Nov 8, 2005	38.10	38.20	37.00	37.30
3392	NYSE	CDE	Mon, Nov 7, 2005	37.60	38.30	37.30	37.70
3391	NYSE	CDE	Fri, Nov 4, 2005	38.90	38.90	37.30	37.80
3390	NYSE	CDE	Thu, Nov 3, 2005	38.50	39.00	38.10	38.50
3389	NYSE	CDE	Wed, Nov 2, 2005	37.80	38.70	37.20	38.70
3388	NYSE	CDE	Tue, Nov 1, 2005	37.80	38.20	36.70	37.20
3387	NYSE	CDE	Mon, Oct 31, 2005	38.40	38.50	36.70	37.70
3386	NYSE	CDE	Fri, Oct 28, 2005	37.50	38.30	36.70	38.20
3385	NYSE	CDE	Thu, Oct 27, 2005	39.00	39.30	37.00	37.70
3384	NYSE	CDE	Wed, Oct 26, 2005	40.00	40.60	38.00	38.20
3383	NYSE	CDE	Tue, Oct 25, 2005	39.00	40.10	38.70	39.80
3382	NYSE	CDE	Mon, Oct 24, 2005	36.90	38.00	36.70	38.00
3381	NYSE	CDE	Fri, Oct 21, 2005	36.40	37.40	36.30	36.90
3380	NYSE	CDE	Thu, Oct 20, 2005	37.20	38.20	36.00	36.20
3379	NYSE	CDE	Wed, Oct 19, 2005	38.80	38.80	36.70	37.80
3378	NYSE	CDE	Tue, Oct 18, 2005	40.70	40.90	39.20	39.20
3377	NYSE	CDE	Mon, Oct 17, 2005	41.30	41.70	40.40	40.70
3376	NYSE	CDE	Fri, Oct 14, 2005	40.00	41.30	39.00	40.90
3375	NYSE	CDE	Thu, Oct 13, 2005	40.40	40.40	39.00	40.00
3374	NYSE	CDE	Wed, Oct 12, 2005	41.80	42.50	40.10	40.50
3373	NYSE	CDE	Tue, Oct 11, 2005	41.50	42.80	41.00	41.30
3372	NYSE	CDE	Mon, Oct 10, 2005	42.90	43.20	41.80	42.30
3371	NYSE	CDE	Fri, Oct 7, 2005	40.60	42.40	39.80	41.90
3370	NYSE	CDE	Thu, Oct 6, 2005	39.60	40.60	39.00	39.90
3369	NYSE	CDE	Wed, Oct 5, 2005	41.00	41.00	38.60	38.80
3368	NYSE	CDE	Tue, Oct 4, 2005	42.90	43.20	40.50	40.80
3367	NYSE	CDE	Mon, Oct 3, 2005	41.90	43.00	40.60	42.60
3366	NYSE	CDE	Fri, Sep 30, 2005	43.30	44.30	41.90	42.30
3365	NYSE	CDE	Thu, Sep 29, 2005	42.30	44.20	42.20	43.20
3364	NYSE	CDE	Wed, Sep 28, 2005	41.70	42.70	41.20	42.40
3363	NYSE	CDE	Tue, Sep 27, 2005	42.20	42.40	41.00	41.30
3362	NYSE	CDE	Mon, Sep 26, 2005	40.50	43.20	39.50	42.80
3361	NYSE	CDE	Fri, Sep 23, 2005	40.50	41.00	39.70	40.80
3360	NYSE	CDE	Thu, Sep 22, 2005	42.50	43.20	40.70	41.30
3359	NYSE	CDE	Wed, Sep 21, 2005	40.90	42.70	40.80	42.60
3358	NYSE	CDE	Tue, Sep 20, 2005	41.90	42.70	39.70	40.60
3357	NYSE	CDE	Mon, Sep 19, 2005	43.00	43.80	41.00	41.90
3356	NYSE	CDE	Fri, Sep 16, 2005	38.50	41.40	38.10	41.40
3355	NYSE	CDE	Thu, Sep 15, 2005	38.00	38.20	37.30	37.90
3354	NYSE	CDE	Wed, Sep 14, 2005	37.50	37.90	36.60	37.20
3353	NYSE	CDE	Tue, Sep 13, 2005	37.40	37.50	36.50	37.00
3352	NYSE	CDE	Mon, Sep 12, 2005	38.80	39.50	38.50	39.50
3351	NYSE	CDE	Fri, Sep 9, 2005	38.00	39.20	38.00	39.20
3350	NYSE	CDE	Thu, Sep 8, 2005	38.00	39.20	37.80	38.00
3349	NYSE	CDE	Wed, Sep 7, 2005	37.70	38.00	37.10	37.40
3348	NYSE	CDE	Tue, Sep 6, 2005	37.90	38.00	37.10	37.60
3347	NYSE	CDE	Fri, Sep 2, 2005	38.80	38.80	37.20	37.20
3346	NYSE	CDE	Thu, Sep 1, 2005	37.10	38.60	37.00	38.10
3345	NYSE	CDE	Wed, Aug 31, 2005	34.00	36.50	34.00	36.50
3344	NYSE	CDE	Tue, Aug 30, 2005	34.60	34.80	34.00	34.00
3343	NYSE	CDE	Mon, Aug 29, 2005	35.80	36.10	35.00	35.00
3342	NYSE	CDE	Fri, Aug 26, 2005	35.70	36.00	35.20	35.40
3341	NYSE	CDE	Thu, Aug 25, 2005	34.70	36.10	34.70	35.30
3340	NYSE	CDE	Wed, Aug 24, 2005	36.50	37.20	34.70	34.80
3339	NYSE	CDE	Tue, Aug 23, 2005	38.20	38.60	35.80	36.00
3338	NYSE	CDE	Mon, Aug 22, 2005	40.10	40.30	38.40	38.80
3337	NYSE	CDE	Fri, Aug 19, 2005	39.40	39.80	39.10	39.40
3336	NYSE	CDE	Thu, Aug 18, 2005	38.90	40.00	38.80	39.20
3335	NYSE	CDE	Wed, Aug 17, 2005	39.90	40.00	39.00	39.10
3334	NYSE	CDE	Tue, Aug 16, 2005	40.40	41.40	39.80	39.90
3333	NYSE	CDE	Mon, Aug 15, 2005	40.20	40.40	39.20	40.40
3332	NYSE	CDE	Fri, Aug 12, 2005	41.60	41.70	40.00	40.50
3331	NYSE	CDE	Thu, Aug 11, 2005	40.40	41.90	40.20	41.90
3330	NYSE	CDE	Wed, Aug 10, 2005	38.10	39.80	37.50	39.80
3329	NYSE	CDE	Tue, Aug 9, 2005	36.00	37.30	35.80	37.30
3328	NYSE	CDE	Mon, Aug 8, 2005	37.60	37.60	36.10	36.30
3327	NYSE	CDE	Fri, Aug 5, 2005	37.80	38.00	36.60	37.10
3326	NYSE	CDE	Thu, Aug 4, 2005	38.10	38.90	37.10	38.10
3325	NYSE	CDE	Wed, Aug 3, 2005	35.30	38.20	35.30	38.10
3324	NYSE	CDE	Tue, Aug 2, 2005	35.40	35.70	34.90	35.30
3323	NYSE	CDE	Mon, Aug 1, 2005	35.90	36.30	35.30	35.60
3322	NYSE	CDE	Fri, Jul 29, 2005	35.60	35.90	35.10	35.50
3321	NYSE	CDE	Thu, Jul 28, 2005	35.20	35.60	34.60	35.20
3320	NYSE	CDE	Wed, Jul 27, 2005	34.10	35.20	33.80	34.90
3319	NYSE	CDE	Tue, Jul 26, 2005	34.20	34.60	33.80	34.20
3318	NYSE	CDE	Mon, Jul 25, 2005	35.50	35.80	34.50	34.50
3317	NYSE	CDE	Fri, Jul 22, 2005	35.40	35.50	34.70	35.30
3316	NYSE	CDE	Thu, Jul 21, 2005	35.00	35.50	34.90	35.40
3315	NYSE	CDE	Wed, Jul 20, 2005	34.40	35.00	34.20	34.60
3314	NYSE	CDE	Tue, Jul 19, 2005	33.00	34.10	33.00	33.80
3313	NYSE	CDE	Mon, Jul 18, 2005	33.70	34.70	33.60	33.60
3312	NYSE	CDE	Fri, Jul 15, 2005	34.10	34.70	33.60	34.10
3311	NYSE	CDE	Thu, Jul 14, 2005	36.80	37.50	34.10	34.10
3310	NYSE	CDE	Wed, Jul 13, 2005	36.60	36.70	36.00	36.50
3309	NYSE	CDE	Tue, Jul 12, 2005	37.50	37.50	36.30	37.00
3308	NYSE	CDE	Mon, Jul 11, 2005	35.60	37.30	35.50	37.30
3307	NYSE	CDE	Fri, Jul 8, 2005	35.10	35.60	34.60	35.20
3306	NYSE	CDE	Thu, Jul 7, 2005	34.70	35.30	34.20	35.00
3305	NYSE	CDE	Wed, Jul 6, 2005	34.40	35.20	34.20	34.40
3304	NYSE	CDE	Tue, Jul 5, 2005	34.60	35.10	33.80	34.50
3303	NYSE	CDE	Fri, Jul 1, 2005	36.00	36.30	34.20	35.90
3302	NYSE	CDE	Thu, Jun 30, 2005	37.00	37.20	35.50	36.30
3301	NYSE	CDE	Wed, Jun 29, 2005	34.50	36.70	34.20	36.70
3300	NYSE	CDE	Tue, Jun 28, 2005	34.30	34.30	33.30	34.20
3299	NYSE	CDE	Mon, Jun 27, 2005	35.30	35.30	34.30	34.60
3298	NYSE	CDE	Fri, Jun 24, 2005	34.90	35.50	34.70	35.10
3297	NYSE	CDE	Thu, Jun 23, 2005	35.50	36.50	35.00	35.00
3296	NYSE	CDE	Wed, Jun 22, 2005	35.40	36.00	35.00	35.30
3295	NYSE	CDE	Tue, Jun 21, 2005	34.90	36.50	34.30	36.00
3294	NYSE	CDE	Mon, Jun 20, 2005	37.30	37.90	35.40	35.60
3293	NYSE	CDE	Fri, Jun 17, 2005	37.90	38.00	36.50	37.50
3292	NYSE	CDE	Thu, Jun 16, 2005	36.30	37.50	36.30	37.30
3291	NYSE	CDE	Wed, Jun 15, 2005	34.70	36.30	34.70	35.70
3290	NYSE	CDE	Tue, Jun 14, 2005	35.20	35.50	34.20	34.30
3289	NYSE	CDE	Mon, Jun 13, 2005	35.90	36.00	35.00	35.70
3288	NYSE	CDE	Fri, Jun 10, 2005	32.90	35.60	32.30	35.40
3287	NYSE	CDE	Thu, Jun 9, 2005	31.50	32.70	31.10	32.60
3286	NYSE	CDE	Wed, Jun 8, 2005	32.70	34.10	31.00	31.90
3285	NYSE	CDE	Tue, Jun 7, 2005	33.10	33.50	32.40	32.70
3284	NYSE	CDE	Mon, Jun 6, 2005	34.90	35.10	33.10	33.10
3283	NYSE	CDE	Fri, Jun 3, 2005	34.30	34.50	33.20	33.90
3282	NYSE	CDE	Thu, Jun 2, 2005	35.70	36.30	33.60	33.60
3281	NYSE	CDE	Wed, Jun 1, 2005	34.50	35.40	34.10	35.10
3280	NYSE	CDE	Tue, May 31, 2005	31.20	34.30	30.10	33.30
3279	NYSE	CDE	Fri, May 27, 2005	29.20	31.70	29.20	31.70
3278	NYSE	CDE	Thu, May 26, 2005	29.40	29.40	28.50	28.60
3277	NYSE	CDE	Wed, May 25, 2005	29.90	30.00	29.20	29.50
3276	NYSE	CDE	Tue, May 24, 2005	29.10	29.50	28.70	29.50
3275	NYSE	CDE	Mon, May 23, 2005	27.70	28.80	27.70	28.80
3274	NYSE	CDE	Fri, May 20, 2005	27.90	28.10	27.00	27.50
3273	NYSE	CDE	Thu, May 19, 2005	28.90	29.40	28.20	28.40
3272	NYSE	CDE	Wed, May 18, 2005	29.00	29.60	28.60	28.90
3271	NYSE	CDE	Tue, May 17, 2005	28.10	29.10	28.00	28.70
3270	NYSE	CDE	Mon, May 16, 2005	29.00	29.30	27.50	27.70
3269	NYSE	CDE	Fri, May 13, 2005	29.80	30.30	29.10	29.10
3268	NYSE	CDE	Thu, May 12, 2005	30.50	30.80	28.90	29.70
3267	NYSE	CDE	Wed, May 11, 2005	31.20	31.80	30.60	31.00
3266	NYSE	CDE	Tue, May 10, 2005	31.70	32.30	30.90	31.50
3265	NYSE	CDE	Mon, May 9, 2005	33.00	33.40	31.00	31.50
3264	NYSE	CDE	Fri, May 6, 2005	33.00	33.60	32.30	32.90
3263	NYSE	CDE	Thu, May 5, 2005	34.30	34.30	32.90	33.90
3262	NYSE	CDE	Wed, May 4, 2005	33.00	34.00	32.90	33.90
3261	NYSE	CDE	Tue, May 3, 2005	30.80	32.50	30.00	32.20
3260	NYSE	CDE	Mon, May 2, 2005	30.80	31.40	29.50	30.80
3259	NYSE	CDE	Fri, Apr 29, 2005	31.20	31.80	30.80	30.90
3258	NYSE	CDE	Thu, Apr 28, 2005	31.50	31.80	30.50	30.50
3257	NYSE	CDE	Wed, Apr 27, 2005	33.50	33.60	31.70	31.80
3256	NYSE	CDE	Tue, Apr 26, 2005	35.00	35.30	33.50	33.70
3255	NYSE	CDE	Mon, Apr 25, 2005	35.10	35.10	33.80	34.70
3254	NYSE	CDE	Fri, Apr 22, 2005	36.80	36.90	35.10	35.10
3253	NYSE	CDE	Thu, Apr 21, 2005	36.50	36.50	35.20	35.90
3252	NYSE	CDE	Wed, Apr 20, 2005	35.50	37.60	35.20	36.80
3251	NYSE	CDE	Tue, Apr 19, 2005	34.30	35.80	33.60	35.80
3250	NYSE	CDE	Mon, Apr 18, 2005	32.20	33.60	31.90	33.30
3249	NYSE	CDE	Fri, Apr 15, 2005	31.60	32.60	31.20	31.90
3248	NYSE	CDE	Thu, Apr 14, 2005	33.30	33.40	31.40	31.50
3247	NYSE	CDE	Wed, Apr 13, 2005	34.90	35.20	34.00	34.00
3246	NYSE	CDE	Tue, Apr 12, 2005	34.90	34.90	33.60	34.50
3245	NYSE	CDE	Mon, Apr 11, 2005	35.80	36.10	34.70	34.80
3244	NYSE	CDE	Fri, Apr 8, 2005	34.90	35.90	34.90	35.20
3243	NYSE	CDE	Thu, Apr 7, 2005	35.50	36.20	35.30	35.40
3242	NYSE	CDE	Wed, Apr 6, 2005	35.10	36.00	34.70	35.10
3241	NYSE	CDE	Tue, Apr 5, 2005	35.50	36.00	34.30	34.60
3240	NYSE	CDE	Mon, Apr 4, 2005	35.70	35.80	34.30	34.90
3239	NYSE	CDE	Fri, Apr 1, 2005	36.70	37.20	35.60	36.10
3238	NYSE	CDE	Thu, Mar 31, 2005	36.00	37.40	35.90	36.70
3237	NYSE	CDE	Wed, Mar 30, 2005	34.80	35.90	34.70	35.10
3236	NYSE	CDE	Tue, Mar 29, 2005	34.60	35.90	34.20	34.40
3235	NYSE	CDE	Mon, Mar 28, 2005	35.20	35.60	34.10	34.40
3234	NYSE	CDE	Thu, Mar 24, 2005	36.50	37.80	35.40	35.60
3233	NYSE	CDE	Wed, Mar 23, 2005	37.90	38.30	36.50	36.60
3232	NYSE	CDE	Tue, Mar 22, 2005	40.20	40.80	37.70	38.20
3231	NYSE	CDE	Mon, Mar 21, 2005	39.80	40.10	39.40	39.90
3230	NYSE	CDE	Fri, Mar 18, 2005	41.10	41.20	40.20	40.80
3229	NYSE	CDE	Thu, Mar 17, 2005	41.80	42.00	40.00	41.10
3228	NYSE	CDE	Wed, Mar 16, 2005	43.40	44.10	42.50	42.50
3227	NYSE	CDE	Tue, Mar 15, 2005	43.10	43.30	42.30	42.70
3226	NYSE	CDE	Mon, Mar 14, 2005	42.50	42.80	42.00	42.70
3225	NYSE	CDE	Fri, Mar 11, 2005	42.60	43.90	42.30	42.80
3224	NYSE	CDE	Thu, Mar 10, 2005	43.50	43.70	41.80	43.40
3223	NYSE	CDE	Wed, Mar 9, 2005	44.00	45.00	43.00	43.20
3222	NYSE	CDE	Tue, Mar 8, 2005	42.30	44.20	42.20	43.70
3221	NYSE	CDE	Mon, Mar 7, 2005	41.00	42.00	40.40	41.50
3220	NYSE	CDE	Fri, Mar 4, 2005	39.70	40.90	39.70	40.80
3219	NYSE	CDE	Thu, Mar 3, 2005	40.40	40.40	39.00	39.00
3218	NYSE	CDE	Wed, Mar 2, 2005	38.30	42.70	38.20	39.90
3217	NYSE	CDE	Tue, Mar 1, 2005	40.10	40.60	38.60	39.30
3216	NYSE	CDE	Mon, Feb 28, 2005	40.10	40.90	39.70	40.10
3215	NYSE	CDE	Fri, Feb 25, 2005	39.10	41.00	39.00	39.80
3214	NYSE	CDE	Thu, Feb 24, 2005	42.40	42.40	40.30	40.80
3213	NYSE	CDE	Wed, Feb 23, 2005	42.40	42.40	41.10	42.40
3212	NYSE	CDE	Tue, Feb 22, 2005	42.20	43.00	42.00	42.70
3211	NYSE	CDE	Fri, Feb 18, 2005	40.50	41.20	40.50	40.80
3210	NYSE	CDE	Thu, Feb 17, 2005	40.20	40.70	39.00	40.50
3209	NYSE	CDE	Wed, Feb 16, 2005	38.40	39.50	37.90	39.20
3208	NYSE	CDE	Tue, Feb 15, 2005	40.10	40.10	38.50	39.00
3207	NYSE	CDE	Mon, Feb 14, 2005	40.90	41.20	39.50	40.10
3206	NYSE	CDE	Fri, Feb 11, 2005	39.90	40.70	39.00	39.90
3205	NYSE	CDE	Thu, Feb 10, 2005	35.80	38.70	35.30	38.40
3204	NYSE	CDE	Wed, Feb 9, 2005	33.20	35.40	32.70	34.90
3203	NYSE	CDE	Tue, Feb 8, 2005	33.60	34.00	33.00	33.30
3202	NYSE	CDE	Mon, Feb 7, 2005	35.20	35.90	33.70	33.80
3201	NYSE	CDE	Fri, Feb 4, 2005	35.30	36.20	35.30	35.50
3200	NYSE	CDE	Thu, Feb 3, 2005	37.00	37.00	35.70	35.90
3199	NYSE	CDE	Wed, Feb 2, 2005	36.80	38.00	36.60	37.60
3198	NYSE	CDE	Tue, Feb 1, 2005	35.50	36.60	35.40	36.60
3197	NYSE	CDE	Mon, Jan 31, 2005	35.00	35.80	34.50	35.30
3196	NYSE	CDE	Fri, Jan 28, 2005	36.60	37.10	35.20	35.40
3195	NYSE	CDE	Thu, Jan 27, 2005	37.20	37.20	36.10	36.40
3194	NYSE	CDE	Wed, Jan 26, 2005	37.20	37.80	36.90	37.20
3193	NYSE	CDE	Tue, Jan 25, 2005	38.60	38.70	36.30	36.60
3192	NYSE	CDE	Mon, Jan 24, 2005	39.00	39.40	37.90	38.50
3191	NYSE	CDE	Fri, Jan 21, 2005	36.60	38.50	36.60	38.10
3190	NYSE	CDE	Thu, Jan 20, 2005	36.00	36.70	35.20	36.70
3189	NYSE	CDE	Wed, Jan 19, 2005	37.70	38.00	36.10	36.30
3188	NYSE	CDE	Tue, Jan 18, 2005	36.20	37.70	35.90	37.20
3187	NYSE	CDE	Fri, Jan 14, 2005	35.70	36.30	35.50	35.90
3186	NYSE	CDE	Thu, Jan 13, 2005	36.00	36.80	35.50	36.00
3185	NYSE	CDE	Wed, Jan 12, 2005	37.40	37.90	36.10	36.10
3184	NYSE	CDE	Tue, Jan 11, 2005	37.00	37.70	36.80	36.80
3183	NYSE	CDE	Mon, Jan 10, 2005	35.90	36.90	35.90	36.60
3182	NYSE	CDE	Fri, Jan 7, 2005	35.50	35.90	34.70	35.30
3181	NYSE	CDE	Thu, Jan 6, 2005	36.20	36.50	34.60	35.00
3180	NYSE	CDE	Wed, Jan 5, 2005	36.10	37.30	35.70	35.90
3179	NYSE	CDE	Tue, Jan 4, 2005	37.60	37.90	35.80	36.10
3178	NYSE	CDE	Mon, Jan 3, 2005	38.70	38.80	37.70	37.80
3177	NYSE	CDE	Fri, Dec 31, 2004	39.60	39.90	38.80	39.30
3176	NYSE	CDE	Thu, Dec 30, 2004	39.40	40.30	39.40	39.70
3175	NYSE	CDE	Wed, Dec 29, 2004	39.40	40.20	38.80	40.00
3174	NYSE	CDE	Tue, Dec 28, 2004	41.10	41.10	40.10	40.30
3173	NYSE	CDE	Mon, Dec 27, 2004	40.90	41.70	40.70	41.10
3172	NYSE	CDE	Thu, Dec 23, 2004	39.80	41.00	39.80	40.30
3171	NYSE	CDE	Wed, Dec 22, 2004	40.00	40.20	39.10	39.50
3170	NYSE	CDE	Tue, Dec 21, 2004	40.00	40.40	39.70	39.90
3169	NYSE	CDE	Mon, Dec 20, 2004	40.00	41.10	39.80	39.80
3168	NYSE	CDE	Fri, Dec 17, 2004	40.00	40.60	39.70	39.80
3167	NYSE	CDE	Thu, Dec 16, 2004	42.40	42.40	39.70	39.70
3166	NYSE	CDE	Wed, Dec 15, 2004	42.00	42.50	41.60	42.50
3165	NYSE	CDE	Tue, Dec 14, 2004	41.30	41.80	40.50	40.80
3164	NYSE	CDE	Mon, Dec 13, 2004	40.70	41.50	40.10	41.30
3163	NYSE	CDE	Fri, Dec 10, 2004	39.40	40.60	39.20	40.00
3162	NYSE	CDE	Thu, Dec 9, 2004	40.50	40.60	39.10	39.70
3161	NYSE	CDE	Wed, Dec 8, 2004	38.50	40.90	37.50	40.80
3160	NYSE	CDE	Tue, Dec 7, 2004	40.40	41.60	40.10	40.70
3159	NYSE	CDE	Mon, Dec 6, 2004	39.70	41.00	39.70	40.30
3158	NYSE	CDE	Fri, Dec 3, 2004	42.30	43.40	40.70	42.30
3157	NYSE	CDE	Thu, Dec 2, 2004	46.00	46.20	41.70	42.30
3156	NYSE	CDE	Wed, Dec 1, 2004	46.00	46.70	45.30	45.50
3155	NYSE	CDE	Tue, Nov 30, 2004	47.10	47.30	45.10	45.90
3154	NYSE	CDE	Mon, Nov 29, 2004	47.50	48.00	46.40	47.20
3153	NYSE	CDE	Fri, Nov 26, 2004	45.70	47.40	45.40	46.90
3152	NYSE	CDE	Wed, Nov 24, 2004	45.00	45.90	44.80	45.00
3151	NYSE	CDE	Tue, Nov 23, 2004	46.60	46.60	44.70	45.10
3150	NYSE	CDE	Mon, Nov 22, 2004	44.50	46.60	43.70	46.60
3149	NYSE	CDE	Fri, Nov 19, 2004	44.00	45.80	43.60	44.50
3148	NYSE	CDE	Thu, Nov 18, 2004	46.50	46.50	45.10	45.20
3147	NYSE	CDE	Wed, Nov 17, 2004	47.50	48.20	46.10	46.40
3146	NYSE	CDE	Tue, Nov 16, 2004	47.30	48.30	46.10	46.60
3145	NYSE	CDE	Mon, Nov 15, 2004	49.00	49.90	46.90	47.30
3144	NYSE	CDE	Fri, Nov 12, 2004	49.40	50.40	47.90	49.90
3143	NYSE	CDE	Thu, Nov 11, 2004	51.40	51.50	50.50	51.20
3142	NYSE	CDE	Wed, Nov 10, 2004	51.10	51.50	49.80	51.40
3141	NYSE	CDE	Tue, Nov 9, 2004	50.00	51.70	50.00	51.10
3140	NYSE	CDE	Mon, Nov 8, 2004	51.90	51.90	50.00	50.10
3139	NYSE	CDE	Fri, Nov 5, 2004	50.80	52.50	50.50	52.10
3138	NYSE	CDE	Thu, Nov 4, 2004	50.20	51.90	50.20	51.30
3137	NYSE	CDE	Wed, Nov 3, 2004	49.90	49.90	48.00	49.20
3136	NYSE	CDE	Tue, Nov 2, 2004	48.80	48.80	47.50	47.50
3135	NYSE	CDE	Mon, Nov 1, 2004	50.50	50.90	48.60	49.90
3134	NYSE	CDE	Fri, Oct 29, 2004	48.40	50.10	48.10	49.50
3133	NYSE	CDE	Thu, Oct 28, 2004	48.00	50.80	47.70	48.10
3132	NYSE	CDE	Wed, Oct 27, 2004	51.40	51.50	48.90	49.70
3131	NYSE	CDE	Tue, Oct 26, 2004	50.40	50.70	49.20	50.70
3130	NYSE	CDE	Mon, Oct 25, 2004	49.80	50.90	48.80	50.90
3129	NYSE	CDE	Fri, Oct 22, 2004	47.00	47.50	46.30	46.40
3128	NYSE	CDE	Thu, Oct 21, 2004	47.30	47.90	46.30	46.90
3127	NYSE	CDE	Wed, Oct 20, 2004	45.50	46.70	44.40	46.50
3126	NYSE	CDE	Tue, Oct 19, 2004	44.90	45.60	43.50	43.60
3125	NYSE	CDE	Mon, Oct 18, 2004	44.80	45.80	43.00	44.30
3124	NYSE	CDE	Fri, Oct 15, 2004	44.30	46.30	43.80	44.40
3123	NYSE	CDE	Thu, Oct 14, 2004	43.30	44.90	43.20	43.40
3122	NYSE	CDE	Wed, Oct 13, 2004	44.00	44.20	42.70	42.80
3121	NYSE	CDE	Tue, Oct 12, 2004	45.50	46.40	44.50	44.60
3120	NYSE	CDE	Mon, Oct 11, 2004	45.90	47.50	44.90	47.50
3119	NYSE	CDE	Fri, Oct 8, 2004	47.50	47.90	45.70	45.90
3118	NYSE	CDE	Thu, Oct 7, 2004	47.00	47.90	45.20	45.90
3117	NYSE	CDE	Wed, Oct 6, 2004	48.40	48.90	46.60	47.00
3116	NYSE	CDE	Tue, Oct 5, 2004	45.30	48.50	45.30	48.00
3115	NYSE	CDE	Mon, Oct 4, 2004	44.60	46.00	44.10	45.60
3114	NYSE	CDE	Fri, Oct 1, 2004	47.40	47.40	45.50	46.70
3113	NYSE	CDE	Thu, Sep 30, 2004	46.10	48.90	46.00	47.40
3112	NYSE	CDE	Wed, Sep 29, 2004	43.90	44.90	42.50	44.90
3111	NYSE	CDE	Tue, Sep 28, 2004	40.50	41.90	40.40	41.90
3110	NYSE	CDE	Mon, Sep 27, 2004	39.20	40.60	37.80	39.50
3109	NYSE	CDE	Fri, Sep 24, 2004	38.90	39.30	38.60	39.00
3108	NYSE	CDE	Thu, Sep 23, 2004	38.00	39.00	38.00	38.90
3107	NYSE	CDE	Wed, Sep 22, 2004	36.30	37.70	35.50	37.10
3106	NYSE	CDE	Tue, Sep 21, 2004	35.80	36.50	35.00	36.50
3105	NYSE	CDE	Mon, Sep 20, 2004	35.50	35.80	34.20	34.40
3104	NYSE	CDE	Fri, Sep 17, 2004	36.20	36.20	34.90	35.20
3103	NYSE	CDE	Thu, Sep 16, 2004	36.80	36.90	35.60	35.70
3102	NYSE	CDE	Wed, Sep 15, 2004	37.50	37.50	35.80	36.30
3101	NYSE	CDE	Tue, Sep 14, 2004	36.30	38.00	36.10	37.20
3100	NYSE	CDE	Mon, Sep 13, 2004	34.50	36.60	34.50	36.30
3099	NYSE	CDE	Fri, Sep 10, 2004	36.60	36.60	35.10	35.20
3098	NYSE	CDE	Thu, Sep 9, 2004	34.00	36.00	34.00	35.80
3097	NYSE	CDE	Wed, Sep 8, 2004	34.30	35.20	34.10	34.20
3096	NYSE	CDE	Tue, Sep 7, 2004	34.00	36.00	34.00	35.20
3095	NYSE	CDE	Fri, Sep 3, 2004	36.70	37.00	35.60	36.60
3094	NYSE	CDE	Thu, Sep 2, 2004	36.90	37.10	36.30	37.10
3093	NYSE	CDE	Wed, Sep 1, 2004	36.60	37.90	36.20	36.90
3092	NYSE	CDE	Tue, Aug 31, 2004	35.40	36.40	35.40	36.00
3091	NYSE	CDE	Mon, Aug 30, 2004	36.80	37.20	35.10	35.30
3090	NYSE	CDE	Fri, Aug 27, 2004	36.00	36.70	35.60	36.30
3089	NYSE	CDE	Thu, Aug 26, 2004	37.30	37.30	35.90	36.10
3088	NYSE	CDE	Wed, Aug 25, 2004	36.00	37.40	36.00	37.30
3087	NYSE	CDE	Tue, Aug 24, 2004	37.00	37.40	35.30	35.50
3086	NYSE	CDE	Mon, Aug 23, 2004	39.00	39.00	37.00	37.60
3085	NYSE	CDE	Fri, Aug 20, 2004	38.40	39.20	37.80	39.00
3084	NYSE	CDE	Thu, Aug 19, 2004	35.50	38.00	35.20	37.30
3083	NYSE	CDE	Wed, Aug 18, 2004	33.50	34.90	32.80	34.90
3082	NYSE	CDE	Tue, Aug 17, 2004	33.70	34.40	33.00	33.50
3081	NYSE	CDE	Mon, Aug 16, 2004	32.70	33.90	32.60	33.70
3080	NYSE	CDE	Fri, Aug 13, 2004	31.50	32.60	31.50	32.50
3079	NYSE	CDE	Thu, Aug 12, 2004	32.20	32.70	30.60	31.00
3078	NYSE	CDE	Wed, Aug 11, 2004	33.10	33.10	31.60	32.00
3077	NYSE	CDE	Tue, Aug 10, 2004	34.60	35.30	33.10	34.00
3076	NYSE	CDE	Mon, Aug 9, 2004	33.60	34.70	32.70	34.50
3075	NYSE	CDE	Fri, Aug 6, 2004	33.80	34.00	32.50	33.10
3074	NYSE	CDE	Thu, Aug 5, 2004	33.40	34.20	31.50	32.00
3073	NYSE	CDE	Wed, Aug 4, 2004	33.10	34.30	32.60	34.30
3072	NYSE	CDE	Tue, Aug 3, 2004	33.20	34.30	32.40	33.70
3071	NYSE	CDE	Mon, Aug 2, 2004	34.90	35.60	33.00	33.00
3070	NYSE	CDE	Fri, Jul 30, 2004	35.00	35.40	34.30	34.60
3069	NYSE	CDE	Thu, Jul 29, 2004	33.50	34.30	33.00	33.70
3068	NYSE	CDE	Wed, Jul 28, 2004	32.80	34.80	31.50	33.70
3067	NYSE	CDE	Tue, Jul 27, 2004	32.30	33.20	30.10	32.10
3066	NYSE	CDE	Mon, Jul 26, 2004	33.50	34.00	30.70	32.40
3065	NYSE	CDE	Fri, Jul 23, 2004	34.90	34.90	32.70	33.50
3064	NYSE	CDE	Thu, Jul 22, 2004	36.10	37.40	34.30	35.40
3063	NYSE	CDE	Wed, Jul 21, 2004	39.20	39.40	36.00	36.00
3062	NYSE	CDE	Tue, Jul 20, 2004	39.90	39.90	38.50	39.50
3061	NYSE	CDE	Mon, Jul 19, 2004	40.70	41.40	38.50	40.00
3060	NYSE	CDE	Fri, Jul 16, 2004	41.10	41.80	39.60	40.50
3059	NYSE	CDE	Thu, Jul 15, 2004	40.10	41.00	40.00	40.60
3058	NYSE	CDE	Wed, Jul 14, 2004	40.60	41.00	40.00	40.20
3057	NYSE	CDE	Tue, Jul 13, 2004	39.80	40.50	39.20	40.40
3056	NYSE	CDE	Mon, Jul 12, 2004	40.20	40.50	40.00	40.20
3055	NYSE	CDE	Fri, Jul 9, 2004	41.30	41.30	39.80	40.00
3054	NYSE	CDE	Thu, Jul 8, 2004	40.40	42.30	40.20	41.10
3053	NYSE	CDE	Wed, Jul 7, 2004	42.00	42.90	39.30	39.80
3052	NYSE	CDE	Tue, Jul 6, 2004	43.00	43.40	40.20	41.60
3051	NYSE	CDE	Fri, Jul 2, 2004	40.90	42.90	40.80	42.70
3050	NYSE	CDE	Thu, Jul 1, 2004	41.30	41.40	40.40	40.40
3049	NYSE	CDE	Wed, Jun 30, 2004	40.50	41.10	39.20	40.80
3048	NYSE	CDE	Tue, Jun 29, 2004	40.60	40.70	38.80	39.80
3047	NYSE	CDE	Mon, Jun 28, 2004	42.40	42.70	40.60	41.40
3046	NYSE	CDE	Fri, Jun 25, 2004	41.80	42.20	40.50	41.90
3045	NYSE	CDE	Thu, Jun 24, 2004	40.50	42.10	40.50	41.00
3044	NYSE	CDE	Wed, Jun 23, 2004	40.40	41.00	39.50	39.50
3043	NYSE	CDE	Tue, Jun 22, 2004	40.90	41.30	39.80	40.40
3042	NYSE	CDE	Mon, Jun 21, 2004	42.50	42.90	40.50	41.00
3041	NYSE	CDE	Fri, Jun 18, 2004	41.30	42.90	41.30	42.20
3040	NYSE	CDE	Thu, Jun 17, 2004	39.20	41.40	38.60	41.20
3039	NYSE	CDE	Wed, Jun 16, 2004	39.00	39.60	37.60	39.10
3038	NYSE	CDE	Tue, Jun 15, 2004	40.20	40.50	38.90	39.00
3037	NYSE	CDE	Mon, Jun 14, 2004	40.50	41.40	38.60	38.80
3036	NYSE	CDE	Thu, Jun 10, 2004	41.40	42.60	41.40	41.90
3035	NYSE	CDE	Wed, Jun 9, 2004	43.40	43.60	40.90	41.10
3034	NYSE	CDE	Tue, Jun 8, 2004	45.40	45.70	43.40	43.50
3033	NYSE	CDE	Mon, Jun 7, 2004	46.30	46.40	45.20	45.40
3032	NYSE	CDE	Fri, Jun 4, 2004	44.00	46.10	44.00	44.70
3031	NYSE	CDE	Thu, Jun 3, 2004	45.40	45.50	42.60	44.00
3030	NYSE	CDE	Wed, Jun 2, 2004	45.00	46.10	43.40	45.00
3029	NYSE	CDE	Tue, Jun 1, 2004	48.00	48.90	44.70	45.10
3028	NYSE	CDE	Fri, May 28, 2004	46.70	48.50	46.00	46.90
3027	NYSE	CDE	Thu, May 27, 2004	51.50	51.60	50.50	50.60
3026	NYSE	CDE	Wed, May 26, 2004	51.60	51.60	49.00	50.30
3025	NYSE	CDE	Tue, May 25, 2004	49.10	50.00	48.70	48.70
3024	NYSE	CDE	Mon, May 24, 2004	46.50	48.20	45.90	48.20
3023	NYSE	CDE	Fri, May 21, 2004	47.50	47.90	45.90	46.50
3022	NYSE	CDE	Thu, May 20, 2004	46.60	46.80	44.50	45.50
3021	NYSE	CDE	Wed, May 19, 2004	47.50	48.80	45.70	45.90
3020	NYSE	CDE	Tue, May 18, 2004	45.00	46.10	43.80	46.00
3019	NYSE	CDE	Mon, May 17, 2004	44.90	46.20	44.00	44.70
3018	NYSE	CDE	Fri, May 14, 2004	42.00	43.80	42.00	43.30
3017	NYSE	CDE	Thu, May 13, 2004	43.20	44.30	41.60	41.60
3016	NYSE	CDE	Wed, May 12, 2004	46.00	46.80	42.30	43.40
3015	NYSE	CDE	Tue, May 11, 2004	44.50	44.80	41.40	44.80
3014	NYSE	CDE	Mon, May 10, 2004	38.00	44.80	38.00	42.70
3013	NYSE	CDE	Fri, May 7, 2004	44.40	45.40	41.00	41.30
3012	NYSE	CDE	Thu, May 6, 2004	47.60	48.20	45.20	45.90
3011	NYSE	CDE	Wed, May 5, 2004	51.00	52.80	49.10	49.50
3010	NYSE	CDE	Tue, May 4, 2004	47.50	50.10	46.60	50.00
3009	NYSE	CDE	Mon, May 3, 2004	46.50	46.70	44.00	44.40
3008	NYSE	CDE	Fri, Apr 30, 2004	45.60	47.90	45.00	46.30
3007	NYSE	CDE	Thu, Apr 29, 2004	44.20	47.70	43.80	45.20
3006	NYSE	CDE	Wed, Apr 28, 2004	49.10	49.20	45.00	45.20
3005	NYSE	CDE	Tue, Apr 27, 2004	52.30	52.70	50.10	51.30
3004	NYSE	CDE	Mon, Apr 26, 2004	52.00	53.40	50.50	51.00
3003	NYSE	CDE	Fri, Apr 23, 2004	52.40	52.70	50.90	51.20
3002	NYSE	CDE	Thu, Apr 22, 2004	51.10	52.50	50.90	51.40
3001	NYSE	CDE	Wed, Apr 21, 2004	51.50	55.10	48.20	50.70
3000	NYSE	CDE	Tue, Apr 20, 2004	56.70	57.90	53.20	54.00
2999	NYSE	CDE	Mon, Apr 19, 2004	59.80	59.90	57.00	58.60
2998	NYSE	CDE	Fri, Apr 16, 2004	58.10	60.00	58.10	58.90
2997	NYSE	CDE	Thu, Apr 15, 2004	57.00	59.00	56.60	57.90
2996	NYSE	CDE	Wed, Apr 14, 2004	56.90	60.00	55.10	56.90
2995	NYSE	CDE	Tue, Apr 13, 2004	62.50	63.00	58.30	58.80
2994	NYSE	CDE	Mon, Apr 12, 2004	67.40	68.00	64.70	65.30
2993	NYSE	CDE	Thu, Apr 8, 2004	67.90	68.40	66.40	67.10
2992	NYSE	CDE	Wed, Apr 7, 2004	66.90	69.30	66.90	68.30
2991	NYSE	CDE	Tue, Apr 6, 2004	69.50	70.40	68.20	68.20
2990	NYSE	CDE	Mon, Apr 5, 2004	70.00	70.60	68.40	69.00
2989	NYSE	CDE	Fri, Apr 2, 2004	67.90	71.40	67.90	71.40
2988	NYSE	CDE	Thu, Apr 1, 2004	71.40	71.90	69.60	70.20
2987	NYSE	CDE	Wed, Mar 31, 2004	70.00	71.20	69.30	70.00
2986	NYSE	CDE	Tue, Mar 30, 2004	68.10	70.20	67.50	69.10
2985	NYSE	CDE	Mon, Mar 29, 2004	66.70	67.80	65.70	67.80
2984	NYSE	CDE	Fri, Mar 26, 2004	67.60	68.50	66.10	66.10
2983	NYSE	CDE	Thu, Mar 25, 2004	64.50	67.00	63.40	66.40
2982	NYSE	CDE	Wed, Mar 24, 2004	65.70	67.20	64.50	64.50
2981	NYSE	CDE	Tue, Mar 23, 2004	66.60	68.00	65.40	67.30
2980	NYSE	CDE	Mon, Mar 22, 2004	70.20	70.40	64.40	65.70
2979	NYSE	CDE	Fri, Mar 19, 2004	69.90	70.50	67.60	68.20
2978	NYSE	CDE	Thu, Mar 18, 2004	69.50	71.40	69.10	69.50
2977	NYSE	CDE	Wed, Mar 17, 2004	68.00	68.80	66.00	68.00
2976	NYSE	CDE	Tue, Mar 16, 2004	67.30	69.20	66.30	68.00
2975	NYSE	CDE	Mon, Mar 15, 2004	70.90	71.00	66.00	66.20
2974	NYSE	CDE	Fri, Mar 12, 2004	69.00	70.90	66.70	70.40
2973	NYSE	CDE	Thu, Mar 11, 2004	69.00	71.50	67.50	69.30
2972	NYSE	CDE	Wed, Mar 10, 2004	73.00	73.50	69.00	69.20
2971	NYSE	CDE	Tue, Mar 9, 2004	74.90	75.90	73.10	73.50
2970	NYSE	CDE	Mon, Mar 8, 2004	74.20	76.00	73.80	74.00
2969	NYSE	CDE	Fri, Mar 5, 2004	73.30	74.80	73.30	74.10
2968	NYSE	CDE	Thu, Mar 4, 2004	69.90	71.70	69.30	71.60
2967	NYSE	CDE	Wed, Mar 3, 2004	69.30	70.40	66.50	70.20
2966	NYSE	CDE	Tue, Mar 2, 2004	71.00	71.70	68.70	69.10
2965	NYSE	CDE	Mon, Mar 1, 2004	73.40	73.80	71.50	71.50
2964	NYSE	CDE	Fri, Feb 27, 2004	69.60	72.00	69.60	70.80
2963	NYSE	CDE	Thu, Feb 26, 2004	66.50	72.40	66.00	70.20
2962	NYSE	CDE	Wed, Feb 25, 2004	69.50	70.30	65.80	68.80
2961	NYSE	CDE	Tue, Feb 24, 2004	67.30	70.40	66.10	68.80
2960	NYSE	CDE	Mon, Feb 23, 2004	68.20	68.60	65.10	65.10
2959	NYSE	CDE	Fri, Feb 20, 2004	69.00	70.90	65.10	68.60
2958	NYSE	CDE	Thu, Feb 19, 2004	70.80	71.70	68.80	70.90
2957	NYSE	CDE	Wed, Feb 18, 2004	75.00	76.70	71.00	71.80
2956	NYSE	CDE	Tue, Feb 17, 2004	73.30	76.90	73.20	76.70
2955	NYSE	CDE	Fri, Feb 13, 2004	71.50	74.00	68.50	71.40
2954	NYSE	CDE	Thu, Feb 12, 2004	69.40	72.30	69.00	69.00
2953	NYSE	CDE	Wed, Feb 11, 2004	64.30	68.90	63.20	68.50
2952	NYSE	CDE	Tue, Feb 10, 2004	64.70	66.00	62.50	63.70
2951	NYSE	CDE	Mon, Feb 9, 2004	62.40	63.90	61.10	63.90
2950	NYSE	CDE	Fri, Feb 6, 2004	56.00	60.50	55.60	60.40
2949	NYSE	CDE	Thu, Feb 5, 2004	53.00	55.50	53.00	53.90
2948	NYSE	CDE	Wed, Feb 4, 2004	56.00	56.50	53.40	53.40
2947	NYSE	CDE	Tue, Feb 3, 2004	54.90	56.70	54.70	55.70
2946	NYSE	CDE	Mon, Feb 2, 2004	53.70	54.20	50.70	54.20
2945	NYSE	CDE	Fri, Jan 30, 2004	55.60	56.50	54.50	54.50
2944	NYSE	CDE	Thu, Jan 29, 2004	57.80	59.80	53.00	55.10
2943	NYSE	CDE	Wed, Jan 28, 2004	63.00	64.50	58.10	59.30
2942	NYSE	CDE	Tue, Jan 27, 2004	59.60	63.40	59.60	62.00
2941	NYSE	CDE	Mon, Jan 26, 2004	60.30	60.90	57.50	59.80
2940	NYSE	CDE	Fri, Jan 23, 2004	61.20	61.60	60.00	60.30
2939	NYSE	CDE	Thu, Jan 22, 2004	61.90	64.50	61.00	61.50
2938	NYSE	CDE	Wed, Jan 21, 2004	62.30	62.80	60.00	61.90
2937	NYSE	CDE	Tue, Jan 20, 2004	61.30	62.80	58.10	62.30
2936	NYSE	CDE	Fri, Jan 16, 2004	58.10	59.90	56.80	59.00
2935	NYSE	CDE	Thu, Jan 15, 2004	57.20	59.50	55.80	58.30
2934	NYSE	CDE	Wed, Jan 14, 2004	59.00	61.50	58.60	60.20
2933	NYSE	CDE	Tue, Jan 13, 2004	64.20	64.50	61.80	63.70
2932	NYSE	CDE	Mon, Jan 12, 2004	65.20	65.50	62.90	64.00
2931	NYSE	CDE	Fri, Jan 9, 2004	62.40	65.20	62.20	63.70
2930	NYSE	CDE	Thu, Jan 8, 2004	62.10	65.20	61.20	62.40
2929	NYSE	CDE	Wed, Jan 7, 2004	64.70	65.30	60.50	61.30
2928	NYSE	CDE	Tue, Jan 6, 2004	68.20	68.30	64.90	66.60
2927	NYSE	CDE	Mon, Jan 5, 2004	61.20	67.40	61.10	66.70
2926	NYSE	CDE	Fri, Jan 2, 2004	57.40	59.00	56.80	59.00
2925	NYSE	CDE	Wed, Dec 31, 2003	57.50	58.70	54.90	57.80
2924	NYSE	CDE	Tue, Dec 30, 2003	59.10	59.50	57.10	57.20
2923	NYSE	CDE	Mon, Dec 29, 2003	55.10	57.50	55.10	57.50
2922	NYSE	CDE	Fri, Dec 26, 2003	51.40	53.50	51.20	53.00
2921	NYSE	CDE	Wed, Dec 24, 2003	49.60	51.90	48.50	50.60
2920	NYSE	CDE	Tue, Dec 23, 2003	46.90	48.90	46.40	48.90
2919	NYSE	CDE	Mon, Dec 22, 2003	49.40	50.00	47.10	47.90
2918	NYSE	CDE	Fri, Dec 19, 2003	50.40	50.50	48.50	49.30
2917	NYSE	CDE	Thu, Dec 18, 2003	48.00	50.60	47.80	50.40
2916	NYSE	CDE	Wed, Dec 17, 2003	49.40	50.70	47.00	50.60
2915	NYSE	CDE	Tue, Dec 16, 2003	52.30	52.30	48.50	49.00
2914	NYSE	CDE	Mon, Dec 15, 2003	48.70	52.10	48.10	51.20
2913	NYSE	CDE	Fri, Dec 12, 2003	49.80	51.90	49.00	50.10
2912	NYSE	CDE	Thu, Dec 11, 2003	44.00	49.50	42.50	49.20
2911	NYSE	CDE	Wed, Dec 10, 2003	53.20	54.00	47.00	47.60
2910	NYSE	CDE	Tue, Dec 9, 2003	55.10	56.20	52.50	52.50
2909	NYSE	CDE	Mon, Dec 8, 2003	55.50	56.30	53.80	54.60
2908	NYSE	CDE	Fri, Dec 5, 2003	49.80	54.50	49.80	54.10
2907	NYSE	CDE	Thu, Dec 4, 2003	50.00	53.20	49.60	50.50
2906	NYSE	CDE	Wed, Dec 3, 2003	56.00	57.00	53.80	54.30
2905	NYSE	CDE	Tue, Dec 2, 2003	55.10	57.40	53.50	55.80
2904	NYSE	CDE	Mon, Dec 1, 2003	54.60	56.80	52.90	56.00
2903	NYSE	CDE	Fri, Nov 28, 2003	49.80	52.50	49.60	51.80
2902	NYSE	CDE	Wed, Nov 26, 2003	44.10	49.90	44.10	48.80
2901	NYSE	CDE	Tue, Nov 25, 2003	42.80	44.70	42.40	43.80
2900	NYSE	CDE	Mon, Nov 24, 2003	44.30	44.30	42.10	43.00
2899	NYSE	CDE	Fri, Nov 21, 2003	44.60	44.60	43.00	44.30
2898	NYSE	CDE	Thu, Nov 20, 2003	45.00	45.40	42.50	43.70
2897	NYSE	CDE	Wed, Nov 19, 2003	44.80	45.70	43.10	44.50
2896	NYSE	CDE	Tue, Nov 18, 2003	42.40	45.00	42.00	44.90
2895	NYSE	CDE	Mon, Nov 17, 2003	44.60	44.60	40.60	42.10
2894	NYSE	CDE	Fri, Nov 14, 2003	39.80	43.30	39.60	42.90
2893	NYSE	CDE	Thu, Nov 13, 2003	39.70	40.50	38.10	38.80
2892	NYSE	CDE	Wed, Nov 12, 2003	34.70	39.80	34.50	39.20
2891	NYSE	CDE	Tue, Nov 11, 2003	33.90	34.80	33.70	34.20
2890	NYSE	CDE	Mon, Nov 10, 2003	33.50	34.20	33.40	33.40
2889	NYSE	CDE	Fri, Nov 7, 2003	32.70	34.20	31.30	33.50
2888	NYSE	CDE	Thu, Nov 6, 2003	33.80	34.20	32.80	33.70
2887	NYSE	CDE	Wed, Nov 5, 2003	34.00	34.50	33.50	34.20
2886	NYSE	CDE	Tue, Nov 4, 2003	34.30	34.70	34.00	34.00
2885	NYSE	CDE	Mon, Nov 3, 2003	34.80	34.80	32.50	34.30
2884	NYSE	CDE	Fri, Oct 31, 2003	33.30	35.10	33.30	34.90
2883	NYSE	CDE	Thu, Oct 30, 2003	35.50	35.90	33.30	33.90
2882	NYSE	CDE	Wed, Oct 29, 2003	34.30	35.50	34.10	35.30
2881	NYSE	CDE	Tue, Oct 28, 2003	33.50	34.50	32.80	34.50
2880	NYSE	CDE	Mon, Oct 27, 2003	34.30	34.70	33.10	34.50
2879	NYSE	CDE	Fri, Oct 24, 2003	34.40	35.80	33.90	34.30
2878	NYSE	CDE	Thu, Oct 23, 2003	35.00	35.20	33.20	34.10
2877	NYSE	CDE	Wed, Oct 22, 2003	35.60	35.70	34.30	34.70
2876	NYSE	CDE	Tue, Oct 21, 2003	33.00	34.10	33.00	34.10
2875	NYSE	CDE	Mon, Oct 20, 2003	32.90	33.40	32.20	32.40
2874	NYSE	CDE	Fri, Oct 17, 2003	33.60	33.90	32.20	32.50
2873	NYSE	CDE	Thu, Oct 16, 2003	31.40	34.00	31.40	33.80
2872	NYSE	CDE	Wed, Oct 15, 2003	33.00	33.00	31.60	32.00
2871	NYSE	CDE	Tue, Oct 14, 2003	32.60	33.80	31.80	33.00
2870	NYSE	CDE	Mon, Oct 13, 2003	30.20	32.30	29.70	32.20
2869	NYSE	CDE	Fri, Oct 10, 2003	30.70	31.40	30.40	30.40
2868	NYSE	CDE	Thu, Oct 9, 2003	29.90	30.50	29.10	30.30
2867	NYSE	CDE	Wed, Oct 8, 2003	31.70	31.80	30.30	30.30
2866	NYSE	CDE	Tue, Oct 7, 2003	29.90	31.20	29.90	31.00
2865	NYSE	CDE	Mon, Oct 6, 2003	29.00	29.90	28.20	29.20
2864	NYSE	CDE	Fri, Oct 3, 2003	33.00	33.20	28.50	29.80
2863	NYSE	CDE	Thu, Oct 2, 2003	32.00	33.20	31.20	32.70
2862	NYSE	CDE	Wed, Oct 1, 2003	31.00	32.40	30.10	32.40
2861	NYSE	CDE	Tue, Sep 30, 2003	32.00	32.40	30.60	31.10
2860	NYSE	CDE	Mon, Sep 29, 2003	30.70	32.10	29.80	30.50
2859	NYSE	CDE	Fri, Sep 26, 2003	32.20	32.50	29.20	30.70
2858	NYSE	CDE	Thu, Sep 25, 2003	37.40	37.70	33.00	33.50
2857	NYSE	CDE	Wed, Sep 24, 2003	35.70	36.90	35.20	36.70
2856	NYSE	CDE	Tue, Sep 23, 2003	36.40	36.50	35.20	36.00
2855	NYSE	CDE	Mon, Sep 22, 2003	37.20	37.40	35.80	36.40
2854	NYSE	CDE	Fri, Sep 19, 2003	37.00	38.50	35.10	35.50
2853	NYSE	CDE	Thu, Sep 18, 2003	37.60	38.70	36.50	37.20
2852	NYSE	CDE	Wed, Sep 17, 2003	34.80	36.90	34.70	36.80
2851	NYSE	CDE	Tue, Sep 16, 2003	33.60	34.50	33.10	34.50
2850	NYSE	CDE	Mon, Sep 15, 2003	34.60	34.80	33.10	33.70
2849	NYSE	CDE	Fri, Sep 12, 2003	35.50	37.50	34.40	34.60
2848	NYSE	CDE	Thu, Sep 11, 2003	34.70	37.20	33.60	34.70
2847	NYSE	CDE	Wed, Sep 10, 2003	36.50	37.00	34.50	34.80
2846	NYSE	CDE	Tue, Sep 9, 2003	33.90	36.50	33.90	35.90
2845	NYSE	CDE	Mon, Sep 8, 2003	33.00	33.00	32.10	32.40
2844	NYSE	CDE	Fri, Sep 5, 2003	32.50	34.50	31.60	33.00
2843	NYSE	CDE	Thu, Sep 4, 2003	32.70	34.20	31.50	33.60
2842	NYSE	CDE	Wed, Sep 3, 2003	31.60	32.70	30.50	32.70
2841	NYSE	CDE	Tue, Sep 2, 2003	30.90	32.10	26.50	31.90
2840	NYSE	CDE	Fri, Aug 29, 2003	33.40	34.00	31.40	31.50
2839	NYSE	CDE	Thu, Aug 28, 2003	30.00	33.00	30.00	32.10
2838	NYSE	CDE	Wed, Aug 27, 2003	28.00	30.10	28.00	30.00
2837	NYSE	CDE	Tue, Aug 26, 2003	26.00	27.50	25.60	27.10
2836	NYSE	CDE	Mon, Aug 25, 2003	24.20	26.30	24.20	26.30
2835	NYSE	CDE	Fri, Aug 22, 2003	24.50	25.80	24.20	24.20
2834	NYSE	CDE	Thu, Aug 21, 2003	27.60	28.20	25.60	26.00
2833	NYSE	CDE	Wed, Aug 20, 2003	26.50	28.40	26.20	27.90
2832	NYSE	CDE	Tue, Aug 19, 2003	24.10	26.50	23.20	26.50
2831	NYSE	CDE	Mon, Aug 18, 2003	23.90	24.00	22.20	23.50
2830	NYSE	CDE	Fri, Aug 15, 2003	24.50	24.50	23.50	24.30
2829	NYSE	CDE	Thu, Aug 14, 2003	24.10	24.50	23.20	24.40
2828	NYSE	CDE	Wed, Aug 13, 2003	22.10	24.00	21.80	23.80
2827	NYSE	CDE	Tue, Aug 12, 2003	22.40	22.50	21.40	22.50
2826	NYSE	CDE	Mon, Aug 11, 2003	22.20	22.80	21.10	22.40
2825	NYSE	CDE	Fri, Aug 8, 2003	21.30	22.00	20.80	21.80
2824	NYSE	CDE	Thu, Aug 7, 2003	20.90	21.40	20.20	21.20
2823	NYSE	CDE	Wed, Aug 6, 2003	19.70	20.70	19.60	20.40
2822	NYSE	CDE	Tue, Aug 5, 2003	20.00	20.20	19.20	19.70
2821	NYSE	CDE	Mon, Aug 4, 2003	19.50	20.40	18.70	19.80
2820	NYSE	CDE	Fri, Aug 1, 2003	20.00	21.50	19.50	19.80
2819	NYSE	CDE	Thu, Jul 31, 2003	18.80	20.20	18.80	19.90
2818	NYSE	CDE	Wed, Jul 30, 2003	19.10	19.30	18.60	18.80
2817	NYSE	CDE	Tue, Jul 29, 2003	19.50	19.50	18.70	19.50
2816	NYSE	CDE	Mon, Jul 28, 2003	19.20	20.40	19.10	19.50
2815	NYSE	CDE	Fri, Jul 25, 2003	18.20	18.90	17.60	18.50
2814	NYSE	CDE	Thu, Jul 24, 2003	17.10	18.00	16.80	17.90
2813	NYSE	CDE	Wed, Jul 23, 2003	16.00	17.10	16.00	16.90
2812	NYSE	CDE	Tue, Jul 22, 2003	15.30	15.40	14.90	15.20
2811	NYSE	CDE	Mon, Jul 21, 2003	15.00	15.40	14.90	15.10
2810	NYSE	CDE	Fri, Jul 18, 2003	14.50	14.90	14.30	14.80
2809	NYSE	CDE	Thu, Jul 17, 2003	14.70	14.70	14.20	14.50
2808	NYSE	CDE	Wed, Jul 16, 2003	14.50	14.70	14.20	14.30
2807	NYSE	CDE	Tue, Jul 15, 2003	15.90	16.00	14.00	14.30
2806	NYSE	CDE	Mon, Jul 14, 2003	16.90	16.90	15.50	15.90
2805	NYSE	CDE	Fri, Jul 11, 2003	16.90	17.00	16.20	16.90
2804	NYSE	CDE	Thu, Jul 10, 2003	15.70	17.00	15.60	16.70
2803	NYSE	CDE	Wed, Jul 9, 2003	16.00	16.30	15.50	15.70
2802	NYSE	CDE	Tue, Jul 8, 2003	15.10	16.30	14.80	15.90
2801	NYSE	CDE	Mon, Jul 7, 2003	14.30	14.90	14.20	14.90
2800	NYSE	CDE	Thu, Jul 3, 2003	14.40	14.50	14.10	14.20
2799	NYSE	CDE	Wed, Jul 2, 2003	14.00	14.60	14.00	14.30
2798	NYSE	CDE	Tue, Jul 1, 2003	13.90	14.10	13.60	14.00
2797	NYSE	CDE	Mon, Jun 30, 2003	13.70	14.20	13.50	13.90
2796	NYSE	CDE	Fri, Jun 27, 2003	13.60	13.70	13.40	13.60
2795	NYSE	CDE	Thu, Jun 26, 2003	13.70	13.70	13.50	13.60
2794	NYSE	CDE	Wed, Jun 25, 2003	13.90	14.00	13.50	13.70
2793	NYSE	CDE	Tue, Jun 24, 2003	14.00	14.30	13.50	13.90
2792	NYSE	CDE	Mon, Jun 23, 2003	14.10	14.10	13.40	14.00
2791	NYSE	CDE	Fri, Jun 20, 2003	14.20	14.30	13.80	14.10
2790	NYSE	CDE	Thu, Jun 19, 2003	14.40	14.70	14.20	14.30
2789	NYSE	CDE	Wed, Jun 18, 2003	14.50	14.50	14.00	14.20
2788	NYSE	CDE	Tue, Jun 17, 2003	14.00	14.80	13.90	14.40
2787	NYSE	CDE	Mon, Jun 16, 2003	13.60	14.00	13.40	13.90
2786	NYSE	CDE	Fri, Jun 13, 2003	13.30	13.60	13.20	13.40
2785	NYSE	CDE	Thu, Jun 12, 2003	13.50	13.50	13.20	13.20
2784	NYSE	CDE	Wed, Jun 11, 2003	13.40	13.70	13.20	13.40
2783	NYSE	CDE	Tue, Jun 10, 2003	13.00	13.40	13.00	13.30
2782	NYSE	CDE	Mon, Jun 9, 2003	13.20	13.40	13.10	13.10
2781	NYSE	CDE	Fri, Jun 6, 2003	13.50	13.60	13.10	13.10
2780	NYSE	CDE	Thu, Jun 5, 2003	13.10	13.40	12.90	13.10
2779	NYSE	CDE	Wed, Jun 4, 2003	13.50	13.50	12.80	12.80
2778	NYSE	CDE	Tue, Jun 3, 2003	13.30	13.60	13.20	13.30
2777	NYSE	CDE	Mon, Jun 2, 2003	13.40	13.50	13.20	13.30
2776	NYSE	CDE	Fri, May 30, 2003	13.40	13.50	13.00	13.20
2775	NYSE	CDE	Thu, May 29, 2003	13.00	13.30	12.90	13.10
2774	NYSE	CDE	Wed, May 28, 2003	12.70	13.30	12.60	12.90
2773	NYSE	CDE	Tue, May 27, 2003	14.00	14.10	12.50	12.80
2772	NYSE	CDE	Fri, May 23, 2003	14.20	14.70	13.80	13.90
2771	NYSE	CDE	Thu, May 22, 2003	15.00	15.10	13.80	14.00
2770	NYSE	CDE	Wed, May 21, 2003	14.90	15.10	14.70	14.80
2769	NYSE	CDE	Tue, May 20, 2003	15.20	16.70	14.70	15.00
2768	NYSE	CDE	Mon, May 19, 2003	14.70	15.30	14.50	15.20
2767	NYSE	CDE	Fri, May 16, 2003	14.90	14.90	14.30	14.40
2766	NYSE	CDE	Thu, May 15, 2003	15.20	15.40	14.40	14.60
2765	NYSE	CDE	Wed, May 14, 2003	15.10	15.60	14.70	15.10
2764	NYSE	CDE	Tue, May 13, 2003	15.70	15.80	15.30	15.50
2763	NYSE	CDE	Mon, May 12, 2003	15.30	15.60	15.20	15.50
2762	NYSE	CDE	Fri, May 9, 2003	15.00	15.20	14.70	15.10
2761	NYSE	CDE	Thu, May 8, 2003	14.90	15.50	14.80	15.20
2760	NYSE	CDE	Wed, May 7, 2003	15.20	15.20	14.50	14.60
2759	NYSE	CDE	Tue, May 6, 2003	15.50	15.50	14.50	15.10
2758	NYSE	CDE	Mon, May 5, 2003	14.40	15.20	14.20	15.20
2757	NYSE	CDE	Fri, May 2, 2003	14.30	14.50	14.10	14.50
2756	NYSE	CDE	Thu, May 1, 2003	13.50	14.40	13.50	14.20
2755	NYSE	CDE	Wed, Apr 30, 2003	13.10	13.60	13.10	13.50
2754	NYSE	CDE	Tue, Apr 29, 2003	12.80	12.90	12.50	12.80
2753	NYSE	CDE	Mon, Apr 28, 2003	12.80	13.00	12.40	13.00
2752	NYSE	CDE	Fri, Apr 25, 2003	13.10	13.20	12.50	12.70
2751	NYSE	CDE	Thu, Apr 24, 2003	13.50	13.60	13.00	13.00
2750	NYSE	CDE	Wed, Apr 23, 2003	13.50	13.70	13.20	13.40
2749	NYSE	CDE	Tue, Apr 22, 2003	13.50	13.70	13.20	13.40
2748	NYSE	CDE	Mon, Apr 21, 2003	13.00	13.50	13.00	13.40
2747	NYSE	CDE	Thu, Apr 17, 2003	13.10	13.30	12.90	12.90
2746	NYSE	CDE	Wed, Apr 16, 2003	12.70	13.00	12.60	13.00
2745	NYSE	CDE	Tue, Apr 15, 2003	12.90	12.90	12.60	12.90
2744	NYSE	CDE	Mon, Apr 14, 2003	13.00	13.10	12.50	12.80
2743	NYSE	CDE	Fri, Apr 11, 2003	13.20	13.20	12.80	13.10
2742	NYSE	CDE	Thu, Apr 10, 2003	13.10	13.30	12.70	13.20
2741	NYSE	CDE	Wed, Apr 9, 2003	13.30	13.60	12.90	13.20
2740	NYSE	CDE	Tue, Apr 8, 2003	13.20	13.60	13.20	13.20
2739	NYSE	CDE	Mon, Apr 7, 2003	13.10	13.30	12.90	13.20
2738	NYSE	CDE	Fri, Apr 4, 2003	13.50	13.80	13.20	13.80
2737	NYSE	CDE	Thu, Apr 3, 2003	13.00	13.60	12.80	13.00
2736	NYSE	CDE	Wed, Apr 2, 2003	13.20	13.30	12.70	13.00
2735	NYSE	CDE	Tue, Apr 1, 2003	14.00	14.10	13.50	13.70
2734	NYSE	CDE	Mon, Mar 31, 2003	14.20	14.50	13.80	14.10
2733	NYSE	CDE	Fri, Mar 28, 2003	13.30	14.00	12.90	14.00
2732	NYSE	CDE	Thu, Mar 27, 2003	13.30	13.30	12.90	13.10
2731	NYSE	CDE	Wed, Mar 26, 2003	13.00	13.40	13.00	13.30
2730	NYSE	CDE	Tue, Mar 25, 2003	13.20	13.30	12.80	13.00
2729	NYSE	CDE	Mon, Mar 24, 2003	13.70	13.70	12.60	12.70
2728	NYSE	CDE	Fri, Mar 21, 2003	13.00	13.20	12.40	13.20
2727	NYSE	CDE	Thu, Mar 20, 2003	13.00	13.60	13.00	13.00
2726	NYSE	CDE	Wed, Mar 19, 2003	12.80	13.50	12.60	13.50
2725	NYSE	CDE	Tue, Mar 18, 2003	13.20	13.20	12.60	12.70
2724	NYSE	CDE	Mon, Mar 17, 2003	13.80	13.90	12.50	12.60
2723	NYSE	CDE	Fri, Mar 14, 2003	13.10	13.40	12.90	13.40
2722	NYSE	CDE	Thu, Mar 13, 2003	11.60	12.90	11.00	12.90
2721	NYSE	CDE	Wed, Mar 12, 2003	12.50	12.90	11.60	11.60
2720	NYSE	CDE	Tue, Mar 11, 2003	12.80	12.80	11.60	12.80
2719	NYSE	CDE	Mon, Mar 10, 2003	13.70	13.90	12.50	12.50
2718	NYSE	CDE	Fri, Mar 7, 2003	13.80	14.00	13.40	13.60
2717	NYSE	CDE	Thu, Mar 6, 2003	14.10	14.50	13.60	13.80
2716	NYSE	CDE	Wed, Mar 5, 2003	14.30	14.40	13.60	13.90
2715	NYSE	CDE	Tue, Mar 4, 2003	14.70	15.10	13.50	13.90
2714	NYSE	CDE	Mon, Mar 3, 2003	15.40	15.40	14.10	14.50
2713	NYSE	CDE	Fri, Feb 28, 2003	15.90	15.90	15.30	15.40
2712	NYSE	CDE	Thu, Feb 27, 2003	15.60	15.90	15.10	15.90
2711	NYSE	CDE	Wed, Feb 26, 2003	15.50	16.00	15.40	15.40
2710	NYSE	CDE	Tue, Feb 25, 2003	15.80	16.00	15.20	15.40
2709	NYSE	CDE	Mon, Feb 24, 2003	16.20	16.30	15.70	16.00
2708	NYSE	CDE	Fri, Feb 21, 2003	17.20	17.30	15.30	15.90
2707	NYSE	CDE	Thu, Feb 20, 2003	16.60	17.50	16.50	17.40
2706	NYSE	CDE	Wed, Feb 19, 2003	16.10	16.90	16.10	16.40
2705	NYSE	CDE	Tue, Feb 18, 2003	15.80	16.20	15.30	16.10
2704	NYSE	CDE	Fri, Feb 14, 2003	16.60	16.60	15.90	16.40
2703	NYSE	CDE	Thu, Feb 13, 2003	16.00	16.60	15.60	16.60
2702	NYSE	CDE	Wed, Feb 12, 2003	15.80	16.40	15.60	15.80
2701	NYSE	CDE	Tue, Feb 11, 2003	16.00	16.80	15.80	16.40
2700	NYSE	CDE	Mon, Feb 10, 2003	17.30	17.40	16.00	16.00
2699	NYSE	CDE	Fri, Feb 7, 2003	17.30	17.90	17.30	17.50
2698	NYSE	CDE	Thu, Feb 6, 2003	18.00	18.20	17.30	17.30
2697	NYSE	CDE	Wed, Feb 5, 2003	18.60	18.80	17.50	17.80
2696	NYSE	CDE	Tue, Feb 4, 2003	17.60	18.50	17.60	18.50
2695	NYSE	CDE	Mon, Feb 3, 2003	18.00	18.00	17.30	17.30
2694	NYSE	CDE	Fri, Jan 31, 2003	18.20	18.20	17.70	18.00
2693	NYSE	CDE	Thu, Jan 30, 2003	17.60	18.50	17.50	18.20
2692	NYSE	CDE	Wed, Jan 29, 2003	18.00	18.50	17.50	18.00
2691	NYSE	CDE	Tue, Jan 28, 2003	17.60	18.00	17.30	18.00
2690	NYSE	CDE	Mon, Jan 27, 2003	19.40	19.50	17.70	17.80
2689	NYSE	CDE	Fri, Jan 24, 2003	17.70	19.00	17.50	19.00
2688	NYSE	CDE	Thu, Jan 23, 2003	17.90	17.90	17.30	17.60
2687	NYSE	CDE	Wed, Jan 22, 2003	18.00	18.10	17.00	17.50
2686	NYSE	CDE	Tue, Jan 21, 2003	18.20	18.20	17.50	17.60
2685	NYSE	CDE	Fri, Jan 17, 2003	18.30	18.40	17.60	18.00
2684	NYSE	CDE	Thu, Jan 16, 2003	17.90	18.40	17.50	17.90
2683	NYSE	CDE	Wed, Jan 15, 2003	18.20	19.10	17.60	17.70
2682	NYSE	CDE	Tue, Jan 14, 2003	19.70	19.90	18.60	18.70
2681	NYSE	CDE	Mon, Jan 13, 2003	19.60	20.10	19.20	19.70
2680	NYSE	CDE	Fri, Jan 10, 2003	19.60	19.80	19.10	19.60
2679	NYSE	CDE	Thu, Jan 9, 2003	20.20	20.20	19.20	19.90
2678	NYSE	CDE	Wed, Jan 8, 2003	19.00	20.40	18.80	20.20
2677	NYSE	CDE	Tue, Jan 7, 2003	20.70	20.70	19.10	19.40
2676	NYSE	CDE	Mon, Jan 6, 2003	21.50	21.50	20.60	20.80
2675	NYSE	CDE	Fri, Jan 3, 2003	19.40	21.60	19.20	20.60
2674	NYSE	CDE	Thu, Jan 2, 2003	19.20	19.70	18.10	19.70
2673	NYSE	CDE	Tue, Dec 31, 2002	18.50	19.80	18.10	19.20
2672	NYSE	CDE	Mon, Dec 30, 2002	18.20	19.10	17.20	19.10
2671	NYSE	CDE	Fri, Dec 27, 2002	18.80	18.80	18.00	18.00
2670	NYSE	CDE	Thu, Dec 26, 2002	17.50	18.70	17.10	18.60
2669	NYSE	CDE	Tue, Dec 24, 2002	17.00	17.50	16.70	17.30
2668	NYSE	CDE	Mon, Dec 23, 2002	17.40	17.50	16.60	16.60
2667	NYSE	CDE	Fri, Dec 20, 2002	17.20	17.20	16.20	16.90
2666	NYSE	CDE	Thu, Dec 19, 2002	18.30	18.30	17.20	17.60
2665	NYSE	CDE	Wed, Dec 18, 2002	17.30	18.20	17.10	18.00
2664	NYSE	CDE	Tue, Dec 17, 2002	18.50	19.30	17.20	17.20
2663	NYSE	CDE	Mon, Dec 16, 2002	18.50	19.00	17.80	18.50
2662	NYSE	CDE	Fri, Dec 13, 2002	20.30	20.30	17.70	18.70
2661	NYSE	CDE	Thu, Dec 12, 2002	16.60	19.00	16.20	18.90
2660	NYSE	CDE	Wed, Dec 11, 2002	15.70	16.20	15.50	16.10
2659	NYSE	CDE	Tue, Dec 10, 2002	16.00	16.00	15.20	15.50
2658	NYSE	CDE	Mon, Dec 9, 2002	16.50	16.80	15.70	16.00
2657	NYSE	CDE	Fri, Dec 6, 2002	17.10	17.20	16.30	16.40
2656	NYSE	CDE	Thu, Dec 5, 2002	16.20	16.60	15.90	16.50
2655	NYSE	CDE	Wed, Dec 4, 2002	15.60	16.30	15.60	16.00
2654	NYSE	CDE	Tue, Dec 3, 2002	15.00	15.50	14.60	15.40
2653	NYSE	CDE	Mon, Dec 2, 2002	14.20	14.70	14.10	14.40
2652	NYSE	CDE	Fri, Nov 29, 2002	14.80	15.00	14.60	14.90
2651	NYSE	CDE	Wed, Nov 27, 2002	14.70	14.90	14.20	14.90
2650	NYSE	CDE	Tue, Nov 26, 2002	14.70	15.40	14.50	14.60
2649	NYSE	CDE	Mon, Nov 25, 2002	15.40	15.80	14.50	14.70
2648	NYSE	CDE	Fri, Nov 22, 2002	15.60	16.20	15.30	15.40
2647	NYSE	CDE	Thu, Nov 21, 2002	16.40	16.50	15.10	15.50
2646	NYSE	CDE	Wed, Nov 20, 2002	16.90	16.90	15.90	16.40
2645	NYSE	CDE	Tue, Nov 19, 2002	17.30	17.30	16.50	16.70
2644	NYSE	CDE	Mon, Nov 18, 2002	17.00	17.50	16.70	17.20
2643	NYSE	CDE	Fri, Nov 15, 2002	16.50	17.40	16.30	17.10
2642	NYSE	CDE	Thu, Nov 14, 2002	16.50	16.70	16.00	16.10
2641	NYSE	CDE	Wed, Nov 13, 2002	18.50	18.50	15.80	16.70
2640	NYSE	CDE	Tue, Nov 12, 2002	17.20	18.20	16.70	18.20
2639	NYSE	CDE	Mon, Nov 11, 2002	17.20	17.30	16.50	17.20
2638	NYSE	CDE	Fri, Nov 8, 2002	16.80	17.20	16.50	17.20
2637	NYSE	CDE	Thu, Nov 7, 2002	16.10	16.20	15.30	16.00
2636	NYSE	CDE	Wed, Nov 6, 2002	15.10	15.80	14.50	15.80
2635	NYSE	CDE	Tue, Nov 5, 2002	15.00	15.30	14.70	15.10
2634	NYSE	CDE	Mon, Nov 4, 2002	14.90	15.20	14.50	14.60
2633	NYSE	CDE	Fri, Nov 1, 2002	14.60	15.30	14.20	15.00
2632	NYSE	CDE	Thu, Oct 31, 2002	15.00	15.50	13.60	13.80
2631	NYSE	CDE	Wed, Oct 30, 2002	14.90	15.30	14.60	15.20
2630	NYSE	CDE	Tue, Oct 29, 2002	14.90	15.10	14.50	14.60
2629	NYSE	CDE	Mon, Oct 28, 2002	14.00	14.70	13.60	14.00
2628	NYSE	CDE	Fri, Oct 25, 2002	14.00	14.10	13.50	13.50
2627	NYSE	CDE	Thu, Oct 24, 2002	14.10	14.10	13.50	13.60
2626	NYSE	CDE	Wed, Oct 23, 2002	14.30	14.60	13.80	14.60
2625	NYSE	CDE	Tue, Oct 22, 2002	13.60	14.40	13.50	14.10
2624	NYSE	CDE	Mon, Oct 21, 2002	14.30	14.50	13.20	13.40
2623	NYSE	CDE	Fri, Oct 18, 2002	13.90	14.60	13.90	14.30
2622	NYSE	CDE	Thu, Oct 17, 2002	14.50	14.50	13.80	14.40
2621	NYSE	CDE	Wed, Oct 16, 2002	14.50	14.90	14.40	14.60
2620	NYSE	CDE	Tue, Oct 15, 2002	14.00	14.30	13.80	14.10
2619	NYSE	CDE	Mon, Oct 14, 2002	13.90	15.00	13.80	14.80
2618	NYSE	CDE	Fri, Oct 11, 2002	13.10	14.40	12.90	13.60
2617	NYSE	CDE	Thu, Oct 10, 2002	13.00	13.20	12.10	13.10
2616	NYSE	CDE	Wed, Oct 9, 2002	14.10	14.30	12.60	13.20
2615	NYSE	CDE	Tue, Oct 8, 2002	15.10	15.10	14.00	14.00
2614	NYSE	CDE	Mon, Oct 7, 2002	15.70	16.10	15.10	15.30
2613	NYSE	CDE	Fri, Oct 4, 2002	15.70	16.00	15.30	15.70
2612	NYSE	CDE	Thu, Oct 3, 2002	16.20	16.30	15.40	16.00
2611	NYSE	CDE	Wed, Oct 2, 2002	15.30	16.30	15.10	16.30
2610	NYSE	CDE	Tue, Oct 1, 2002	15.40	15.70	15.00	15.70
2609	NYSE	CDE	Mon, Sep 30, 2002	16.80	17.40	15.30	15.80
2608	NYSE	CDE	Fri, Sep 27, 2002	16.90	16.90	16.00	16.80
2607	NYSE	CDE	Thu, Sep 26, 2002	15.70	16.10	15.30	15.90
2606	NYSE	CDE	Wed, Sep 25, 2002	17.00	17.30	15.90	16.50
2605	NYSE	CDE	Tue, Sep 24, 2002	17.00	17.90	17.00	17.40
2604	NYSE	CDE	Mon, Sep 23, 2002	18.00	18.10	17.00	17.10
2603	NYSE	CDE	Fri, Sep 20, 2002	17.90	18.40	17.60	17.60
2602	NYSE	CDE	Thu, Sep 19, 2002	19.00	19.10	17.90	18.50
2601	NYSE	CDE	Wed, Sep 18, 2002	18.80	19.20	18.00	18.30
2600	NYSE	CDE	Tue, Sep 17, 2002	18.70	18.80	17.00	18.50
2599	NYSE	CDE	Mon, Sep 16, 2002	18.30	18.90	18.10	18.60
2598	NYSE	CDE	Fri, Sep 13, 2002	19.60	19.60	18.30	18.50
2597	NYSE	CDE	Thu, Sep 12, 2002	18.60	19.50	18.50	19.30
2596	NYSE	CDE	Wed, Sep 11, 2002	17.60	18.60	15.10	18.10
2595	NYSE	CDE	Tue, Sep 10, 2002	18.40	18.90	18.00	18.00
2594	NYSE	CDE	Mon, Sep 9, 2002	20.70	20.80	19.10	19.40
2593	NYSE	CDE	Fri, Sep 6, 2002	20.00	20.00	19.20	19.60
2592	NYSE	CDE	Thu, Sep 5, 2002	20.30	20.80	19.70	19.90
2591	NYSE	CDE	Wed, Sep 4, 2002	20.70	20.90	19.60	19.70
2590	NYSE	CDE	Tue, Sep 3, 2002	20.80	21.10	20.00	21.00
2589	NYSE	CDE	Fri, Aug 30, 2002	19.90	20.40	19.40	19.80
2588	NYSE	CDE	Thu, Aug 29, 2002	19.20	19.90	18.80	19.90
2587	NYSE	CDE	Wed, Aug 28, 2002	19.40	19.50	18.10	18.50
2586	NYSE	CDE	Tue, Aug 27, 2002	17.30	19.50	17.30	19.10
2585	NYSE	CDE	Mon, Aug 26, 2002	17.30	18.20	17.30	18.20
2584	NYSE	CDE	Fri, Aug 23, 2002	17.50	18.00	17.00	17.30
2583	NYSE	CDE	Thu, Aug 22, 2002	17.10	17.80	16.90	17.50
2582	NYSE	CDE	Wed, Aug 21, 2002	18.20	18.30	17.40	17.50
2581	NYSE	CDE	Tue, Aug 20, 2002	17.50	18.60	17.30	18.40
2580	NYSE	CDE	Mon, Aug 19, 2002	18.20	18.30	16.80	17.50
2579	NYSE	CDE	Fri, Aug 16, 2002	18.60	18.80	18.00	18.50
2578	NYSE	CDE	Thu, Aug 15, 2002	16.70	19.00	16.60	18.60
2577	NYSE	CDE	Wed, Aug 14, 2002	19.40	19.40	17.30	17.70
2576	NYSE	CDE	Tue, Aug 13, 2002	19.20	19.40	18.60	19.10
2575	NYSE	CDE	Mon, Aug 12, 2002	20.10	20.20	19.00	19.40
2574	NYSE	CDE	Fri, Aug 9, 2002	19.40	19.80	17.90	19.50
2573	NYSE	CDE	Thu, Aug 8, 2002	18.70	19.30	18.20	18.90
2572	NYSE	CDE	Wed, Aug 7, 2002	18.60	19.60	18.40	19.60
2571	NYSE	CDE	Tue, Aug 6, 2002	17.30	17.80	16.50	17.80
2570	NYSE	CDE	Mon, Aug 5, 2002	18.90	19.50	17.40	17.60
2569	NYSE	CDE	Fri, Aug 2, 2002	15.70	16.60	15.10	15.80
2568	NYSE	CDE	Thu, Aug 1, 2002	14.50	15.40	13.60	14.70
2567	NYSE	CDE	Wed, Jul 31, 2002	16.30	16.90	14.50	14.90
2566	NYSE	CDE	Tue, Jul 30, 2002	16.10	16.70	15.70	15.90
2565	NYSE	CDE	Mon, Jul 29, 2002	12.70	15.40	12.20	15.20
2564	NYSE	CDE	Fri, Jul 26, 2002	15.50	15.50	12.60	13.10
2563	NYSE	CDE	Thu, Jul 25, 2002	17.70	17.90	15.20	16.70
2562	NYSE	CDE	Wed, Jul 24, 2002	15.00	17.40	14.00	17.00
2561	NYSE	CDE	Tue, Jul 23, 2002	20.10	20.60	16.00	16.10
2560	NYSE	CDE	Mon, Jul 22, 2002	24.30	24.40	22.00	22.00
2559	NYSE	CDE	Fri, Jul 19, 2002	23.90	24.50	22.60	23.60
2558	NYSE	CDE	Thu, Jul 18, 2002	22.00	23.00	20.80	22.60
2557	NYSE	CDE	Wed, Jul 17, 2002	20.50	23.20	20.30	22.30
2556	NYSE	CDE	Tue, Jul 16, 2002	22.60	23.00	20.90	21.90
2555	NYSE	CDE	Mon, Jul 15, 2002	23.50	25.00	21.90	22.00
2554	NYSE	CDE	Fri, Jul 12, 2002	22.20	23.00	21.50	22.60
2553	NYSE	CDE	Thu, Jul 11, 2002	21.60	23.50	20.40	22.60
2552	NYSE	CDE	Wed, Jul 10, 2002	19.30	21.70	18.80	21.50
2551	NYSE	CDE	Tue, Jul 9, 2002	18.40	19.50	18.20	19.30
2550	NYSE	CDE	Mon, Jul 8, 2002	17.30	18.20	17.30	17.90
2549	NYSE	CDE	Fri, Jul 5, 2002	17.30	17.30	16.50	17.10
2548	NYSE	CDE	Wed, Jul 3, 2002	18.50	18.60	17.40	17.80
2547	NYSE	CDE	Tue, Jul 2, 2002	17.60	19.00	17.60	19.00
2546	NYSE	CDE	Mon, Jul 1, 2002	15.80	17.50	15.50	17.40
2545	NYSE	CDE	Fri, Jun 28, 2002	17.40	17.90	16.10	16.90
2544	NYSE	CDE	Thu, Jun 27, 2002	17.20	18.20	16.90	17.50
2543	NYSE	CDE	Wed, Jun 26, 2002	19.20	19.50	17.80	18.00
2542	NYSE	CDE	Tue, Jun 25, 2002	18.60	18.70	17.00	18.40
2541	NYSE	CDE	Mon, Jun 24, 2002	18.60	19.20	17.00	18.80
2540	NYSE	CDE	Fri, Jun 21, 2002	18.40	18.60	17.70	18.00
2539	NYSE	CDE	Thu, Jun 20, 2002	18.00	18.30	17.60	18.30
2538	NYSE	CDE	Wed, Jun 19, 2002	17.90	18.20	17.30	17.40
2537	NYSE	CDE	Tue, Jun 18, 2002	17.10	17.40	16.80	17.10
2536	NYSE	CDE	Mon, Jun 17, 2002	16.80	18.20	16.00	16.60
2535	NYSE	CDE	Fri, Jun 14, 2002	18.40	18.50	17.00	17.10
2534	NYSE	CDE	Thu, Jun 13, 2002	16.50	17.20	16.00	17.10
2533	NYSE	CDE	Wed, Jun 12, 2002	17.60	18.40	15.50	16.60
2532	NYSE	CDE	Tue, Jun 11, 2002	14.50	17.40	14.10	17.20
2531	NYSE	CDE	Mon, Jun 10, 2002	16.30	17.50	15.00	15.90
2530	NYSE	CDE	Fri, Jun 7, 2002	19.70	19.80	17.00	17.80
2529	NYSE	CDE	Thu, Jun 6, 2002	17.90	19.30	17.90	18.70
2528	NYSE	CDE	Wed, Jun 5, 2002	19.30	19.50	17.10	17.60
2527	NYSE	CDE	Tue, Jun 4, 2002	22.00	22.00	20.50	20.90
2526	NYSE	CDE	Mon, Jun 3, 2002	18.70	20.30	18.30	20.30
2525	NYSE	CDE	Fri, May 31, 2002	19.50	19.50	17.20	18.50
2524	NYSE	CDE	Thu, May 30, 2002	18.40	19.40	16.40	17.50
2523	NYSE	CDE	Wed, May 29, 2002	20.00	20.20	18.30	18.40
2522	NYSE	CDE	Tue, May 28, 2002	17.90	19.00	17.10	18.80
2521	NYSE	CDE	Fri, May 24, 2002	16.00	17.80	16.00	17.00
2520	NYSE	CDE	Thu, May 23, 2002	15.20	17.10	14.50	16.40
2519	NYSE	CDE	Wed, May 22, 2002	15.50	17.40	14.80	15.60
2518	NYSE	CDE	Tue, May 21, 2002	12.70	14.70	12.00	14.50
2517	NYSE	CDE	Mon, May 20, 2002	10.90	12.50	10.20	12.40
2516	NYSE	CDE	Fri, May 17, 2002	10.80	11.20	10.50	11.00
2515	NYSE	CDE	Thu, May 16, 2002	11.10	11.50	10.50	10.80
2514	NYSE	CDE	Wed, May 15, 2002	11.80	12.20	10.90	11.10
2513	NYSE	CDE	Tue, May 14, 2002	12.30	12.40	11.60	11.70
2512	NYSE	CDE	Mon, May 13, 2002	10.70	11.50	10.50	11.40
2511	NYSE	CDE	Fri, May 10, 2002	10.60	11.40	9.90	10.40
2510	NYSE	CDE	Thu, May 9, 2002	9.70	10.70	9.70	10.60
2509	NYSE	CDE	Wed, May 8, 2002	10.80	10.80	9.00	9.80
2508	NYSE	CDE	Tue, May 7, 2002	11.10	11.60	10.70	10.80
2507	NYSE	CDE	Mon, May 6, 2002	11.60	12.00	10.80	11.80
2506	NYSE	CDE	Fri, May 3, 2002	12.70	12.80	12.00	12.00
2505	NYSE	CDE	Thu, May 2, 2002	12.70	12.70	11.70	12.20
2504	NYSE	CDE	Wed, May 1, 2002	12.90	13.50	12.50	12.50
2503	NYSE	CDE	Tue, Apr 30, 2002	13.60	13.60	12.30	12.90
2502	NYSE	CDE	Mon, Apr 29, 2002	13.80	14.30	13.60	13.70
2501	NYSE	CDE	Fri, Apr 26, 2002	13.00	13.50	12.60	13.40
2500	NYSE	CDE	Thu, Apr 25, 2002	12.30	13.20	12.00	12.90
2499	NYSE	CDE	Wed, Apr 24, 2002	12.20	12.50	11.60	12.00
2498	NYSE	CDE	Tue, Apr 23, 2002	12.10	12.30	11.40	12.10
2497	NYSE	CDE	Mon, Apr 22, 2002	12.70	12.70	12.10	12.30
2496	NYSE	CDE	Fri, Apr 19, 2002	12.40	12.80	11.80	12.20
2495	NYSE	CDE	Thu, Apr 18, 2002	12.40	12.90	12.20	12.20
2494	NYSE	CDE	Wed, Apr 17, 2002	11.60	12.30	11.50	12.10
2493	NYSE	CDE	Tue, Apr 16, 2002	10.70	11.40	10.50	11.20
2492	NYSE	CDE	Mon, Apr 15, 2002	12.30	12.50	10.60	11.10
2491	NYSE	CDE	Fri, Apr 12, 2002	13.00	13.00	12.50	12.80
2490	NYSE	CDE	Thu, Apr 11, 2002	13.10	13.50	12.90	13.00
2489	NYSE	CDE	Wed, Apr 10, 2002	12.40	13.30	12.00	13.20
2488	NYSE	CDE	Tue, Apr 9, 2002	12.50	12.80	12.20	12.40
2487	NYSE	CDE	Mon, Apr 8, 2002	13.40	13.60	12.60	12.60
2486	NYSE	CDE	Fri, Apr 5, 2002	13.40	13.50	12.70	13.20
2485	NYSE	CDE	Thu, Apr 4, 2002	13.00	13.30	12.50	13.20
2484	NYSE	CDE	Wed, Apr 3, 2002	12.50	13.70	12.00	13.20
2483	NYSE	CDE	Tue, Apr 2, 2002	14.40	15.00	13.30	13.40
2482	NYSE	CDE	Mon, Apr 1, 2002	13.90	14.90	13.30	14.50
2481	NYSE	CDE	Thu, Mar 28, 2002	14.00	15.00	13.10	14.60
2480	NYSE	CDE	Wed, Mar 27, 2002	12.40	13.50	12.40	13.30
2479	NYSE	CDE	Tue, Mar 26, 2002	12.10	12.50	11.80	12.10
2478	NYSE	CDE	Mon, Mar 25, 2002	12.50	12.90	12.50	12.70
2477	NYSE	CDE	Fri, Mar 22, 2002	12.30	12.50	12.00	12.30
2476	NYSE	CDE	Thu, Mar 21, 2002	12.60	12.80	11.80	12.10
2475	NYSE	CDE	Wed, Mar 20, 2002	12.30	12.70	12.30	12.60
2474	NYSE	CDE	Tue, Mar 19, 2002	12.20	12.60	12.10	12.30
2473	NYSE	CDE	Mon, Mar 18, 2002	12.10	12.10	11.80	12.10
2472	NYSE	CDE	Fri, Mar 15, 2002	11.80	11.80	11.40	11.80
2471	NYSE	CDE	Thu, Mar 14, 2002	11.70	11.80	11.50	11.80
2470	NYSE	CDE	Wed, Mar 13, 2002	11.90	12.10	11.70	11.70
2469	NYSE	CDE	Tue, Mar 12, 2002	11.80	12.40	11.80	11.90
2468	NYSE	CDE	Mon, Mar 11, 2002	11.80	12.00	11.60	11.70
2467	NYSE	CDE	Fri, Mar 8, 2002	11.50	11.90	11.40	11.90
2466	NYSE	CDE	Thu, Mar 7, 2002	11.90	11.90	11.40	11.60
2465	NYSE	CDE	Wed, Mar 6, 2002	12.40	12.40	12.00	12.10
2464	NYSE	CDE	Tue, Mar 5, 2002	12.70	12.80	12.30	12.30
2463	NYSE	CDE	Mon, Mar 4, 2002	12.90	12.90	12.20	12.50
2462	NYSE	CDE	Fri, Mar 1, 2002	12.90	12.90	11.80	12.40
2461	NYSE	CDE	Thu, Feb 28, 2002	12.00	12.80	12.00	12.50
2460	NYSE	CDE	Wed, Feb 27, 2002	12.10	12.30	11.80	11.90
2459	NYSE	CDE	Tue, Feb 26, 2002	11.70	12.10	11.60	12.00
2458	NYSE	CDE	Mon, Feb 25, 2002	11.90	12.00	11.30	11.50
2457	NYSE	CDE	Fri, Feb 22, 2002	12.00	12.40	11.60	11.90
2456	NYSE	CDE	Thu, Feb 21, 2002	11.50	12.00	11.10	12.00
2455	NYSE	CDE	Wed, Feb 20, 2002	11.90	11.90	11.30	11.50
2454	NYSE	CDE	Tue, Feb 19, 2002	12.30	13.20	11.20	11.60
2453	NYSE	CDE	Fri, Feb 15, 2002	13.00	13.50	12.00	12.30
2452	NYSE	CDE	Thu, Feb 14, 2002	11.50	12.50	11.30	12.20
2451	NYSE	CDE	Wed, Feb 13, 2002	11.10	11.40	10.90	11.30
2450	NYSE	CDE	Tue, Feb 12, 2002	11.10	11.60	10.80	11.40
2449	NYSE	CDE	Mon, Feb 11, 2002	11.60	11.60	10.20	11.20
2448	NYSE	CDE	Fri, Feb 8, 2002	11.80	12.60	11.50	11.60
2447	NYSE	CDE	Thu, Feb 7, 2002	12.00	12.00	11.30	11.70
2446	NYSE	CDE	Wed, Feb 6, 2002	13.50	13.50	11.20	11.20
2445	NYSE	CDE	Tue, Feb 5, 2002	10.90	12.50	10.70	11.70
2444	NYSE	CDE	Mon, Feb 4, 2002	10.70	11.30	10.10	10.60
2443	NYSE	CDE	Fri, Feb 1, 2002	8.90	10.50	8.90	10.00
2442	NYSE	CDE	Thu, Jan 31, 2002	9.00	9.00	8.60	8.80
2441	NYSE	CDE	Wed, Jan 30, 2002	9.00	9.20	8.70	8.80
2440	NYSE	CDE	Tue, Jan 29, 2002	8.60	9.10	8.60	9.00
2439	NYSE	CDE	Mon, Jan 28, 2002	8.40	8.60	8.30	8.60
2438	NYSE	CDE	Fri, Jan 25, 2002	8.30	8.50	8.20	8.50
2437	NYSE	CDE	Thu, Jan 24, 2002	8.40	8.40	8.00	8.30
2436	NYSE	CDE	Wed, Jan 23, 2002	8.90	8.90	8.20	8.50
2435	NYSE	CDE	Tue, Jan 22, 2002	8.90	8.90	8.50	8.70
2434	NYSE	CDE	Fri, Jan 18, 2002	8.70	9.00	8.40	9.00
2433	NYSE	CDE	Thu, Jan 17, 2002	9.20	9.20	8.70	8.70
2432	NYSE	CDE	Wed, Jan 16, 2002	8.90	9.40	8.60	9.20
2431	NYSE	CDE	Tue, Jan 15, 2002	8.10	8.50	8.00	8.40
2430	NYSE	CDE	Mon, Jan 14, 2002	8.70	9.00	7.80	8.10
2429	NYSE	CDE	Fri, Jan 11, 2002	9.50	9.50	8.60	9.10
2428	NYSE	CDE	Thu, Jan 10, 2002	9.30	9.30	8.60	8.90
2427	NYSE	CDE	Wed, Jan 9, 2002	8.20	9.00	8.20	8.80
2426	NYSE	CDE	Tue, Jan 8, 2002	8.30	8.40	8.00	8.30
2425	NYSE	CDE	Mon, Jan 7, 2002	8.00	8.40	7.90	8.30
2424	NYSE	CDE	Fri, Jan 4, 2002	7.90	8.10	7.80	8.00
2423	NYSE	CDE	Thu, Jan 3, 2002	8.30	8.30	7.90	7.90
2422	NYSE	CDE	Wed, Jan 2, 2002	8.40	8.40	7.80	8.00
2421	NYSE	CDE	Mon, Dec 31, 2001	7.60	8.00	7.50	8.00
2420	NYSE	CDE	Fri, Dec 28, 2001	7.70	7.80	7.60	7.70
2419	NYSE	CDE	Thu, Dec 27, 2001	7.70	8.20	7.70	7.90
2418	NYSE	CDE	Wed, Dec 26, 2001	8.40	8.40	8.20	8.30
2417	NYSE	CDE	Mon, Dec 24, 2001	8.00	8.40	8.00	8.30
2416	NYSE	CDE	Fri, Dec 21, 2001	7.40	8.00	7.00	7.80
2415	NYSE	CDE	Thu, Dec 20, 2001	7.40	7.70	7.00	7.00
2414	NYSE	CDE	Wed, Dec 19, 2001	7.90	7.90	7.30	7.30
2413	NYSE	CDE	Tue, Dec 18, 2001	7.60	8.00	7.40	7.80
2412	NYSE	CDE	Mon, Dec 17, 2001	7.60	8.00	7.20	7.40
2411	NYSE	CDE	Fri, Dec 14, 2001	7.00	7.50	6.70	7.50
2410	NYSE	CDE	Thu, Dec 13, 2001	6.90	7.00	6.70	7.00
2409	NYSE	CDE	Wed, Dec 12, 2001	7.00	7.00	6.70	6.80
2408	NYSE	CDE	Tue, Dec 11, 2001	6.90	7.00	6.80	7.00
2407	NYSE	CDE	Mon, Dec 10, 2001	7.00	7.00	6.80	6.90
2406	NYSE	CDE	Fri, Dec 7, 2001	6.90	7.00	6.70	6.90
2405	NYSE	CDE	Thu, Dec 6, 2001	7.00	7.30	6.60	6.70
2404	NYSE	CDE	Wed, Dec 5, 2001	7.20	7.20	7.00	7.10
2403	NYSE	CDE	Tue, Dec 4, 2001	7.30	7.40	7.10	7.10
2402	NYSE	CDE	Mon, Dec 3, 2001	7.40	7.40	7.30	7.40
2401	NYSE	CDE	Fri, Nov 30, 2001	7.20	7.40	6.90	7.30
2400	NYSE	CDE	Thu, Nov 29, 2001	7.20	7.30	7.00	7.20
2399	NYSE	CDE	Wed, Nov 28, 2001	6.70	7.30	6.50	7.20
2398	NYSE	CDE	Tue, Nov 27, 2001	6.70	6.70	6.50	6.50
2397	NYSE	CDE	Mon, Nov 26, 2001	6.70	6.80	6.50	6.70
2396	NYSE	CDE	Fri, Nov 23, 2001	6.60	6.70	6.50	6.70
2395	NYSE	CDE	Wed, Nov 21, 2001	7.00	7.10	6.50	6.50
2394	NYSE	CDE	Tue, Nov 20, 2001	6.70	6.90	6.70	6.90
2393	NYSE	CDE	Mon, Nov 19, 2001	6.80	6.90	6.60	6.70
2392	NYSE	CDE	Fri, Nov 16, 2001	6.70	7.00	6.60	6.90
2391	NYSE	CDE	Thu, Nov 15, 2001	6.90	7.10	6.80	6.90
2390	NYSE	CDE	Wed, Nov 14, 2001	7.40	7.40	6.70	7.10
2389	NYSE	CDE	Tue, Nov 13, 2001	7.60	7.70	7.30	7.40
2388	NYSE	CDE	Mon, Nov 12, 2001	7.90	8.10	7.50	7.70
2387	NYSE	CDE	Fri, Nov 9, 2001	7.90	7.90	7.50	7.70
2386	NYSE	CDE	Thu, Nov 8, 2001	7.80	8.10	7.60	7.70
2385	NYSE	CDE	Wed, Nov 7, 2001	8.00	8.10	7.80	8.00
2384	NYSE	CDE	Tue, Nov 6, 2001	8.00	8.40	7.70	8.00
2383	NYSE	CDE	Mon, Nov 5, 2001	8.00	8.00	7.60	7.90
2382	NYSE	CDE	Fri, Nov 2, 2001	8.00	8.40	7.90	8.00
2381	NYSE	CDE	Thu, Nov 1, 2001	8.40	8.50	8.00	8.00
2380	NYSE	CDE	Wed, Oct 31, 2001	8.60	8.60	8.30	8.60
2379	NYSE	CDE	Tue, Oct 30, 2001	8.70	8.90	8.50	8.50
2378	NYSE	CDE	Mon, Oct 29, 2001	8.40	8.90	8.40	8.70
2377	NYSE	CDE	Fri, Oct 26, 2001	8.50	8.60	8.30	8.60
2376	NYSE	CDE	Thu, Oct 25, 2001	8.40	8.60	8.30	8.60
2375	NYSE	CDE	Wed, Oct 24, 2001	8.40	8.50	8.20	8.30
2374	NYSE	CDE	Tue, Oct 23, 2001	8.30	8.70	8.20	8.40
2373	NYSE	CDE	Mon, Oct 22, 2001	8.30	8.30	8.10	8.20
2372	NYSE	CDE	Fri, Oct 19, 2001	8.10	8.30	7.80	8.20
2371	NYSE	CDE	Thu, Oct 18, 2001	8.50	8.70	7.90	8.30
2370	NYSE	CDE	Wed, Oct 17, 2001	8.50	8.80	8.20	8.80
2369	NYSE	CDE	Tue, Oct 16, 2001	8.20	8.50	8.10	8.50
2368	NYSE	CDE	Mon, Oct 15, 2001	8.20	8.50	8.00	8.40
2367	NYSE	CDE	Fri, Oct 12, 2001	8.30	8.50	8.00	8.30
2366	NYSE	CDE	Thu, Oct 11, 2001	8.20	8.30	7.60	8.00
2365	NYSE	CDE	Wed, Oct 10, 2001	8.20	8.60	8.10	8.40
2364	NYSE	CDE	Tue, Oct 9, 2001	9.10	9.20	8.20	8.30
2363	NYSE	CDE	Mon, Oct 8, 2001	9.40	9.40	9.10	9.30
2362	NYSE	CDE	Fri, Oct 5, 2001	9.20	9.40	9.00	9.30
2361	NYSE	CDE	Thu, Oct 4, 2001	9.00	9.30	8.60	9.20
2360	NYSE	CDE	Wed, Oct 3, 2001	9.20	9.30	8.80	9.00
2359	NYSE	CDE	Tue, Oct 2, 2001	9.40	9.40	8.70	9.10
2358	NYSE	CDE	Mon, Oct 1, 2001	8.20	9.40	8.10	9.40
2357	NYSE	CDE	Fri, Sep 28, 2001	8.10	8.60	8.10	8.40
2356	NYSE	CDE	Thu, Sep 27, 2001	8.20	8.30	7.80	8.20
2355	NYSE	CDE	Wed, Sep 26, 2001	8.40	8.50	7.80	8.10
2354	NYSE	CDE	Tue, Sep 25, 2001	8.70	8.70	8.10	8.30
2353	NYSE	CDE	Mon, Sep 24, 2001	8.70	9.00	8.20	8.20
2352	NYSE	CDE	Fri, Sep 21, 2001	9.50	9.70	9.10	9.20
2351	NYSE	CDE	Thu, Sep 20, 2001	9.40	9.50	8.70	9.30
2350	NYSE	CDE	Wed, Sep 19, 2001	8.80	9.60	8.50	9.30
2349	NYSE	CDE	Tue, Sep 18, 2001	8.50	8.90	8.00	8.60
2348	NYSE	CDE	Mon, Sep 17, 2001	8.90	8.90	7.30	8.50
2347	NYSE	CDE	Mon, Sep 10, 2001	8.40	8.40	6.50	7.30
2346	NYSE	CDE	Fri, Sep 7, 2001	7.30	8.50	6.30	8.50
2345	NYSE	CDE	Thu, Sep 6, 2001	8.00	8.00	7.00	7.50
2344	NYSE	CDE	Wed, Sep 5, 2001	8.10	8.30	7.70	7.70
2343	NYSE	CDE	Tue, Sep 4, 2001	8.30	8.70	7.90	8.30
2342	NYSE	CDE	Fri, Aug 31, 2001	8.80	8.90	8.30	8.30
2341	NYSE	CDE	Thu, Aug 30, 2001	9.00	9.00	8.50	8.70
2340	NYSE	CDE	Wed, Aug 29, 2001	9.00	9.20	8.50	9.10
2339	NYSE	CDE	Tue, Aug 28, 2001	8.30	9.00	7.70	9.00
2338	NYSE	CDE	Mon, Aug 27, 2001	8.40	8.40	8.00	8.00
2337	NYSE	CDE	Fri, Aug 24, 2001	8.80	8.80	8.40	8.40
2336	NYSE	CDE	Thu, Aug 23, 2001	8.60	8.80	8.50	8.80
2335	NYSE	CDE	Wed, Aug 22, 2001	8.70	9.00	8.60	8.60
2334	NYSE	CDE	Tue, Aug 21, 2001	9.30	9.40	8.60	8.60
2333	NYSE	CDE	Mon, Aug 20, 2001	9.50	9.50	8.80	9.30
2332	NYSE	CDE	Fri, Aug 17, 2001	8.80	9.90	8.70	9.30
2331	NYSE	CDE	Thu, Aug 16, 2001	8.50	8.80	8.50	8.80
2330	NYSE	CDE	Wed, Aug 15, 2001	8.70	8.70	8.50	8.50
2329	NYSE	CDE	Tue, Aug 14, 2001	8.60	8.80	8.50	8.80
2328	NYSE	CDE	Mon, Aug 13, 2001	8.80	8.80	8.30	8.80
2327	NYSE	CDE	Fri, Aug 10, 2001	8.80	8.90	8.20	8.90
2326	NYSE	CDE	Thu, Aug 9, 2001	9.00	9.20	8.60	8.80
2325	NYSE	CDE	Wed, Aug 8, 2001	8.50	9.00	8.20	8.90
2324	NYSE	CDE	Tue, Aug 7, 2001	8.70	8.90	8.50	8.60
2323	NYSE	CDE	Mon, Aug 6, 2001	9.00	9.00	8.70	9.00
2322	NYSE	CDE	Fri, Aug 3, 2001	8.90	9.30	8.70	9.30
2321	NYSE	CDE	Thu, Aug 2, 2001	8.90	9.20	8.90	9.00
2320	NYSE	CDE	Wed, Aug 1, 2001	9.30	9.30	9.00	9.10
2319	NYSE	CDE	Tue, Jul 31, 2001	9.50	9.70	9.10	9.30
2318	NYSE	CDE	Mon, Jul 30, 2001	9.60	9.60	9.20	9.50
2317	NYSE	CDE	Fri, Jul 27, 2001	9.50	10.00	8.70	10.00
2316	NYSE	CDE	Thu, Jul 26, 2001	10.20	10.40	9.50	9.60
2315	NYSE	CDE	Wed, Jul 25, 2001	11.00	11.00	10.20	10.40
2314	NYSE	CDE	Tue, Jul 24, 2001	10.40	11.00	10.30	10.50
2313	NYSE	CDE	Mon, Jul 23, 2001	11.00	11.00	10.10	10.40
2312	NYSE	CDE	Fri, Jul 20, 2001	11.00	11.20	10.50	10.80
2311	NYSE	CDE	Thu, Jul 19, 2001	11.40	11.40	10.50	10.60
2310	NYSE	CDE	Wed, Jul 18, 2001	11.00	11.40	10.80	11.40
2309	NYSE	CDE	Tue, Jul 17, 2001	11.10	11.40	10.90	11.00
2308	NYSE	CDE	Mon, Jul 16, 2001	11.90	11.90	11.00	11.10
2307	NYSE	CDE	Fri, Jul 13, 2001	12.00	12.10	11.50	11.50
2306	NYSE	CDE	Thu, Jul 12, 2001	12.50	12.50	12.10	12.10
2305	NYSE	CDE	Wed, Jul 11, 2001	13.00	13.00	12.30	12.80
2304	NYSE	CDE	Tue, Jul 10, 2001	12.50	12.90	12.10	12.80
2303	NYSE	CDE	Mon, Jul 9, 2001	12.90	12.90	12.00	12.30
2302	NYSE	CDE	Fri, Jul 6, 2001	12.00	12.60	11.80	12.50
2301	NYSE	CDE	Thu, Jul 5, 2001	12.00	12.80	11.80	11.80
2300	NYSE	CDE	Tue, Jul 3, 2001	12.00	12.90	12.00	12.40
2299	NYSE	CDE	Mon, Jul 2, 2001	13.40	13.40	12.10	12.10
2298	NYSE	CDE	Fri, Jun 29, 2001	13.70	14.00	12.60	13.30
2297	NYSE	CDE	Thu, Jun 28, 2001	13.80	14.50	13.30	13.50
2296	NYSE	CDE	Wed, Jun 27, 2001	15.20	15.20	13.60	13.60
2295	NYSE	CDE	Tue, Jun 26, 2001	14.40	15.20	13.50	14.80
2294	NYSE	CDE	Mon, Jun 25, 2001	14.50	14.70	13.10	13.50
2293	NYSE	CDE	Fri, Jun 22, 2001	13.40	14.90	13.40	13.60
2292	NYSE	CDE	Thu, Jun 21, 2001	13.80	14.50	13.20	13.40
2291	NYSE	CDE	Wed, Jun 20, 2001	14.90	14.90	13.50	13.60
2290	NYSE	CDE	Tue, Jun 19, 2001	14.90	16.00	14.50	14.80
2289	NYSE	CDE	Mon, Jun 18, 2001	15.30	16.00	14.20	16.00
2288	NYSE	CDE	Fri, Jun 15, 2001	16.80	16.80	14.30	14.30
2287	NYSE	CDE	Thu, Jun 14, 2001	16.00	17.40	15.20	16.80
2286	NYSE	CDE	Wed, Jun 13, 2001	16.10	16.40	15.10	16.40
2285	NYSE	CDE	Tue, Jun 12, 2001	14.90	16.00	14.80	15.50
2284	NYSE	CDE	Mon, Jun 11, 2001	16.00	16.00	14.00	14.30
2283	NYSE	CDE	Fri, Jun 8, 2001	14.20	16.90	13.90	16.50
2282	NYSE	CDE	Thu, Jun 7, 2001	13.70	14.30	13.40	13.70
2281	NYSE	CDE	Wed, Jun 6, 2001	16.20	16.40	13.20	13.20
2280	NYSE	CDE	Tue, Jun 5, 2001	15.20	16.70	14.00	16.40
2279	NYSE	CDE	Mon, Jun 4, 2001	13.20	16.50	13.10	15.10
2278	NYSE	CDE	Fri, Jun 1, 2001	12.40	13.60	12.40	13.60
2277	NYSE	CDE	Thu, May 31, 2001	12.80	13.90	12.10	12.10
2276	NYSE	CDE	Wed, May 30, 2001	12.80	13.60	12.50	12.50
2275	NYSE	CDE	Tue, May 29, 2001	14.80	15.10	12.60	12.60
2274	NYSE	CDE	Fri, May 25, 2001	15.00	16.00	14.10	15.10
2273	NYSE	CDE	Thu, May 24, 2001	18.40	19.50	12.50	12.50
2272	NYSE	CDE	Wed, May 23, 2001	17.50	18.00	16.50	18.00
2271	NYSE	CDE	Tue, May 22, 2001	17.00	18.50	16.50	16.70
2270	NYSE	CDE	Mon, May 21, 2001	19.50	20.20	17.60	19.10
2269	NYSE	CDE	Fri, May 18, 2001	16.70	19.90	16.00	19.50
2268	NYSE	CDE	Thu, May 17, 2001	17.40	17.50	15.60	16.50
2267	NYSE	CDE	Wed, May 16, 2001	15.00	17.40	14.70	17.20
2266	NYSE	CDE	Tue, May 15, 2001	15.00	15.10	13.50	14.80
2265	NYSE	CDE	Mon, May 14, 2001	13.70	15.40	13.50	15.40
2264	NYSE	CDE	Fri, May 11, 2001	14.20	14.40	13.10	13.20
2263	NYSE	CDE	Thu, May 10, 2001	14.00	14.90	13.70	14.60
2262	NYSE	CDE	Wed, May 9, 2001	13.60	14.80	12.80	13.60
2261	NYSE	CDE	Tue, May 8, 2001	12.70	12.80	12.40	12.60
2260	NYSE	CDE	Mon, May 7, 2001	12.20	12.80	12.10	12.50
2259	NYSE	CDE	Fri, May 4, 2001	12.70	13.70	12.00	12.10
2258	NYSE	CDE	Thu, May 3, 2001	13.70	13.80	12.40	12.40
2257	NYSE	CDE	Wed, May 2, 2001	14.20	14.30	12.70	13.40
2256	NYSE	CDE	Tue, May 1, 2001	12.60	13.40	11.90	13.40
2255	NYSE	CDE	Mon, Apr 30, 2001	12.00	12.50	11.20	12.50
2254	NYSE	CDE	Fri, Apr 27, 2001	11.90	12.70	11.90	12.30
2253	NYSE	CDE	Thu, Apr 26, 2001	11.00	11.90	11.00	11.80
2252	NYSE	CDE	Wed, Apr 25, 2001	12.00	12.00	10.40	10.40
2251	NYSE	CDE	Tue, Apr 24, 2001	11.00	12.00	11.00	12.00
2250	NYSE	CDE	Mon, Apr 23, 2001	12.00	12.10	10.60	10.70
2249	NYSE	CDE	Fri, Apr 20, 2001	11.90	12.40	11.50	11.60
2248	NYSE	CDE	Thu, Apr 19, 2001	12.10	12.50	11.60	11.70
2247	NYSE	CDE	Wed, Apr 18, 2001	11.50	12.50	11.20	12.50
2246	NYSE	CDE	Tue, Apr 17, 2001	12.00	12.00	10.70	10.70
2245	NYSE	CDE	Mon, Apr 16, 2001	12.00	12.50	11.60	12.20
2244	NYSE	CDE	Thu, Apr 12, 2001	11.30	15.00	10.20	15.00
2243	NYSE	CDE	Wed, Apr 11, 2001	10.40	10.70	10.20	10.70
2242	NYSE	CDE	Tue, Apr 10, 2001	10.90	11.50	10.30	10.40
2241	NYSE	CDE	Mon, Apr 9, 2001	10.80	12.00	10.60	10.90
2240	NYSE	CDE	Fri, Apr 6, 2001	10.00	12.00	10.00	11.80
2239	NYSE	CDE	Thu, Apr 5, 2001	10.00	11.00	9.80	10.00
2238	NYSE	CDE	Wed, Apr 4, 2001	10.50	10.50	9.90	10.40
2237	NYSE	CDE	Tue, Apr 3, 2001	10.20	10.30	10.00	10.20
2236	NYSE	CDE	Mon, Apr 2, 2001	11.00	11.00	10.10	10.10
2235	NYSE	CDE	Fri, Mar 30, 2001	10.10	10.50	10.10	10.40
2234	NYSE	CDE	Thu, Mar 29, 2001	10.30	10.30	9.80	10.20
2233	NYSE	CDE	Wed, Mar 28, 2001	10.40	10.40	10.00	10.30
2232	NYSE	CDE	Tue, Mar 27, 2001	10.50	10.70	9.90	10.40
2231	NYSE	CDE	Mon, Mar 26, 2001	10.60	10.80	10.00	10.20
2230	NYSE	CDE	Fri, Mar 23, 2001	10.50	11.20	9.60	9.60
2229	NYSE	CDE	Thu, Mar 22, 2001	11.00	11.10	10.10	10.20
2228	NYSE	CDE	Wed, Mar 21, 2001	12.10	12.20	10.60	10.80
2227	NYSE	CDE	Tue, Mar 20, 2001	11.50	12.70	10.80	12.10
2226	NYSE	CDE	Mon, Mar 19, 2001	11.00	12.30	10.60	10.60
2225	NYSE	CDE	Fri, Mar 16, 2001	12.30	12.50	11.50	11.60
2224	NYSE	CDE	Thu, Mar 15, 2001	13.50	13.50	12.10	12.20
2223	NYSE	CDE	Wed, Mar 14, 2001	14.00	14.00	12.50	12.50
2222	NYSE	CDE	Tue, Mar 13, 2001	14.50	14.70	13.30	13.80
2221	NYSE	CDE	Mon, Mar 12, 2001	15.00	15.00	14.40	14.70
2220	NYSE	CDE	Fri, Mar 9, 2001	15.00	17.40	14.70	15.30
2219	NYSE	CDE	Thu, Mar 8, 2001	13.60	15.40	13.60	14.70
2218	NYSE	CDE	Wed, Mar 7, 2001	14.00	14.20	13.20	13.20
2217	NYSE	CDE	Tue, Mar 6, 2001	14.50	14.50	13.40	13.40
2216	NYSE	CDE	Mon, Mar 5, 2001	15.30	15.40	14.00	14.50
2215	NYSE	CDE	Fri, Mar 2, 2001	15.90	15.90	14.30	14.30
2214	NYSE	CDE	Thu, Mar 1, 2001	15.10	15.90	14.80	15.80
2213	NYSE	CDE	Wed, Feb 28, 2001	15.40	16.00	13.20	16.00
2212	NYSE	CDE	Tue, Feb 27, 2001	15.40	15.60	14.00	15.30
2211	NYSE	CDE	Mon, Feb 26, 2001	14.00	15.50	13.90	14.50
2210	NYSE	CDE	Fri, Feb 23, 2001	12.00	13.90	12.00	13.80
2209	NYSE	CDE	Thu, Feb 22, 2001	12.20	12.90	11.40	12.00
2208	NYSE	CDE	Wed, Feb 21, 2001	12.00	12.50	11.20	11.40
2207	NYSE	CDE	Tue, Feb 20, 2001	12.70	12.90	12.00	12.50
2206	NYSE	CDE	Fri, Feb 16, 2001	11.90	12.90	11.40	12.30
2205	NYSE	CDE	Thu, Feb 15, 2001	12.00	12.20	11.60	11.80
2204	NYSE	CDE	Wed, Feb 14, 2001	12.40	12.40	10.80	12.00
2203	NYSE	CDE	Tue, Feb 13, 2001	11.30	12.00	11.30	11.90
2202	NYSE	CDE	Mon, Feb 12, 2001	12.00	12.40	11.50	11.50
2201	NYSE	CDE	Fri, Feb 9, 2001	11.90	12.90	11.70	12.50
2200	NYSE	CDE	Thu, Feb 8, 2001	13.00	13.40	11.30	11.30
2199	NYSE	CDE	Wed, Feb 7, 2001	13.90	13.90	13.00	13.00
2198	NYSE	CDE	Tue, Feb 6, 2001	13.50	14.10	13.20	13.90
2197	NYSE	CDE	Mon, Feb 5, 2001	14.00	14.50	13.50	13.90
2196	NYSE	CDE	Fri, Feb 2, 2001	15.40	15.40	14.30	15.00
2195	NYSE	CDE	Thu, Feb 1, 2001	15.50	15.60	15.00	15.10
2194	NYSE	CDE	Wed, Jan 31, 2001	15.20	15.70	15.10	15.30
2193	NYSE	CDE	Tue, Jan 30, 2001	14.80	16.00	14.40	15.70
2192	NYSE	CDE	Mon, Jan 29, 2001	15.00	15.00	13.80	14.20
2191	NYSE	CDE	Fri, Jan 26, 2001	15.00	15.00	13.75	15.00
2190	NYSE	CDE	Thu, Jan 25, 2001	15.00	15.00	13.13	15.00
2189	NYSE	CDE	Wed, Jan 24, 2001	13.75	14.38	12.50	14.38
2188	NYSE	CDE	Tue, Jan 23, 2001	15.63	15.63	13.75	14.38
2187	NYSE	CDE	Mon, Jan 22, 2001	13.75	15.63	13.13	15.63
2186	NYSE	CDE	Fri, Jan 19, 2001	14.38	14.38	13.13	13.13
2185	NYSE	CDE	Thu, Jan 18, 2001	13.13	13.13	12.50	13.13
2184	NYSE	CDE	Wed, Jan 17, 2001	12.50	13.13	11.88	13.13
2183	NYSE	CDE	Tue, Jan 16, 2001	12.50	12.50	11.25	11.88
2182	NYSE	CDE	Fri, Jan 12, 2001	11.25	11.88	10.63	11.88
2181	NYSE	CDE	Thu, Jan 11, 2001	10.63	11.25	10.00	11.25
2180	NYSE	CDE	Wed, Jan 10, 2001	10.63	10.63	10.00	10.00
2179	NYSE	CDE	Tue, Jan 9, 2001	11.25	11.88	10.00	10.63
2178	NYSE	CDE	Mon, Jan 8, 2001	10.00	11.25	10.00	11.25
2177	NYSE	CDE	Fri, Jan 5, 2001	10.00	10.00	9.38	9.38
2176	NYSE	CDE	Thu, Jan 4, 2001	9.38	10.00	8.75	10.00
2175	NYSE	CDE	Wed, Jan 3, 2001	9.38	10.00	8.75	8.75
2174	NYSE	CDE	Tue, Jan 2, 2001	8.75	10.00	8.75	8.75
2173	NYSE	CDE	Fri, Dec 29, 2000	8.75	9.38	8.75	9.38
2172	NYSE	CDE	Thu, Dec 28, 2000	8.75	10.00	8.75	8.75
2171	NYSE	CDE	Wed, Dec 27, 2000	8.75	10.00	8.75	9.38
2170	NYSE	CDE	Tue, Dec 26, 2000	10.63	10.63	9.38	10.00
2169	NYSE	CDE	Fri, Dec 22, 2000	10.00	10.63	10.00	10.00
2168	NYSE	CDE	Thu, Dec 21, 2000	11.88	11.88	10.00	10.63
2167	NYSE	CDE	Wed, Dec 20, 2000	11.88	11.88	10.63	10.63
2166	NYSE	CDE	Tue, Dec 19, 2000	11.25	11.88	10.63	11.25
2165	NYSE	CDE	Mon, Dec 18, 2000	11.25	12.50	10.63	11.25
2164	NYSE	CDE	Fri, Dec 15, 2000	11.88	11.88	10.63	11.88
2163	NYSE	CDE	Thu, Dec 14, 2000	12.50	13.13	11.25	11.88
2162	NYSE	CDE	Wed, Dec 13, 2000	11.88	13.75	11.25	11.88
2161	NYSE	CDE	Tue, Dec 12, 2000	13.75	13.75	11.88	11.88
2160	NYSE	CDE	Mon, Dec 11, 2000	15.63	16.88	13.75	14.38
2159	NYSE	CDE	Fri, Dec 8, 2000	13.75	17.50	13.13	16.88
2158	NYSE	CDE	Thu, Dec 7, 2000	13.13	15.00	13.13	15.00
2157	NYSE	CDE	Wed, Dec 6, 2000	11.25	13.75	10.00	13.75
2156	NYSE	CDE	Tue, Dec 5, 2000	11.88	11.88	10.00	11.25
2155	NYSE	CDE	Mon, Dec 4, 2000	12.50	12.50	10.63	11.88
2154	NYSE	CDE	Fri, Dec 1, 2000	10.00	11.88	10.00	11.25
2153	NYSE	CDE	Thu, Nov 30, 2000	11.88	12.50	10.63	11.25
2152	NYSE	CDE	Wed, Nov 29, 2000	13.75	13.75	10.63	11.88
2151	NYSE	CDE	Tue, Nov 28, 2000	14.38	14.38	12.50	13.75
2150	NYSE	CDE	Mon, Nov 27, 2000	9.38	13.75	9.38	13.13
2149	NYSE	CDE	Fri, Nov 24, 2000	9.38	10.00	8.75	10.00
2148	NYSE	CDE	Wed, Nov 22, 2000	8.13	9.38	8.13	8.75
2147	NYSE	CDE	Tue, Nov 21, 2000	8.75	8.75	8.13	8.13
2146	NYSE	CDE	Mon, Nov 20, 2000	8.75	8.75	8.13	8.75
2145	NYSE	CDE	Fri, Nov 17, 2000	8.75	9.38	8.13	8.13
2144	NYSE	CDE	Thu, Nov 16, 2000	8.13	9.38	8.13	8.75
2143	NYSE	CDE	Wed, Nov 15, 2000	9.38	9.38	8.13	8.75
2142	NYSE	CDE	Tue, Nov 14, 2000	10.00	10.00	8.13	9.38
2141	NYSE	CDE	Mon, Nov 13, 2000	9.38	10.00	9.38	9.38
2140	NYSE	CDE	Fri, Nov 10, 2000	10.00	10.00	9.38	9.38
2139	NYSE	CDE	Thu, Nov 9, 2000	10.00	10.63	9.38	10.00
2138	NYSE	CDE	Wed, Nov 8, 2000	10.63	10.63	10.00	10.63
2137	NYSE	CDE	Tue, Nov 7, 2000	10.63	11.25	10.00	10.00
2136	NYSE	CDE	Mon, Nov 6, 2000	11.25	11.25	10.63	10.63
2135	NYSE	CDE	Fri, Nov 3, 2000	10.63	11.25	10.00	11.25
2134	NYSE	CDE	Thu, Nov 2, 2000	10.63	11.25	10.00	11.25
2133	NYSE	CDE	Wed, Nov 1, 2000	10.00	10.63	10.00	10.00
2132	NYSE	CDE	Tue, Oct 31, 2000	10.63	10.63	10.00	10.00
2131	NYSE	CDE	Mon, Oct 30, 2000	10.63	11.88	10.63	11.25
2130	NYSE	CDE	Fri, Oct 27, 2000	11.25	11.25	10.63	11.25
2129	NYSE	CDE	Thu, Oct 26, 2000	10.63	11.25	10.00	10.63
2128	NYSE	CDE	Wed, Oct 25, 2000	10.63	11.25	10.00	10.00
2127	NYSE	CDE	Tue, Oct 24, 2000	11.25	11.25	10.00	10.00
2126	NYSE	CDE	Mon, Oct 23, 2000	11.88	11.88	10.63	10.63
2125	NYSE	CDE	Fri, Oct 20, 2000	12.50	12.50	10.63	11.88
2124	NYSE	CDE	Thu, Oct 19, 2000	10.63	12.50	10.63	11.88
2123	NYSE	CDE	Wed, Oct 18, 2000	11.25	11.25	10.63	11.25
2122	NYSE	CDE	Tue, Oct 17, 2000	11.25	11.25	10.63	10.63
2121	NYSE	CDE	Mon, Oct 16, 2000	12.50	13.13	10.63	11.25
2120	NYSE	CDE	Fri, Oct 13, 2000	12.50	13.75	12.50	12.50
2119	NYSE	CDE	Thu, Oct 12, 2000	11.25	12.50	11.25	12.50
2118	NYSE	CDE	Wed, Oct 11, 2000	12.50	13.13	10.63	10.63
2117	NYSE	CDE	Tue, Oct 10, 2000	12.50	13.75	12.50	12.50
2116	NYSE	CDE	Mon, Oct 9, 2000	13.75	13.75	12.50	12.50
2115	NYSE	CDE	Fri, Oct 6, 2000	14.38	14.38	13.13	13.13
2114	NYSE	CDE	Thu, Oct 5, 2000	13.75	14.38	13.13	14.38
2113	NYSE	CDE	Wed, Oct 4, 2000	13.75	14.38	13.13	13.75
2112	NYSE	CDE	Tue, Oct 3, 2000	13.13	13.75	13.13	13.13
2111	NYSE	CDE	Mon, Oct 2, 2000	13.75	13.75	13.13	13.13
2110	NYSE	CDE	Fri, Sep 29, 2000	13.75	15.00	12.50	13.13
2109	NYSE	CDE	Thu, Sep 28, 2000	15.00	15.63	13.75	13.75
2108	NYSE	CDE	Wed, Sep 27, 2000	13.13	15.63	13.13	15.63
2107	NYSE	CDE	Tue, Sep 26, 2000	15.63	15.63	14.38	14.38
2106	NYSE	CDE	Mon, Sep 25, 2000	18.13	18.13	15.00	15.00
2105	NYSE	CDE	Fri, Sep 22, 2000	18.75	18.75	17.50	17.50
2104	NYSE	CDE	Thu, Sep 21, 2000	17.50	18.75	17.50	18.75
2103	NYSE	CDE	Wed, Sep 20, 2000	18.75	18.75	17.50	17.50
2102	NYSE	CDE	Tue, Sep 19, 2000	18.13	18.75	17.50	18.75
2101	NYSE	CDE	Mon, Sep 18, 2000	18.13	18.75	17.50	18.13
2100	NYSE	CDE	Fri, Sep 15, 2000	18.13	18.75	17.50	18.13
2099	NYSE	CDE	Thu, Sep 14, 2000	17.50	18.13	17.50	17.50
2098	NYSE	CDE	Wed, Sep 13, 2000	16.88	17.50	16.25	16.25
2097	NYSE	CDE	Tue, Sep 12, 2000	17.50	17.50	16.88	16.88
2096	NYSE	CDE	Mon, Sep 11, 2000	16.88	17.50	16.25	16.88
2095	NYSE	CDE	Fri, Sep 8, 2000	16.25	17.50	16.25	16.25
2094	NYSE	CDE	Thu, Sep 7, 2000	16.25	16.88	15.63	16.88
2093	NYSE	CDE	Wed, Sep 6, 2000	18.13	18.13	16.25	16.25
2092	NYSE	CDE	Tue, Sep 5, 2000	16.25	16.88	15.63	16.88
2091	NYSE	CDE	Fri, Sep 1, 2000	16.25	16.25	15.63	16.25
2090	NYSE	CDE	Thu, Aug 31, 2000	16.88	17.50	15.63	16.25
2089	NYSE	CDE	Wed, Aug 30, 2000	15.63	16.25	15.00	16.25
2088	NYSE	CDE	Tue, Aug 29, 2000	15.63	16.25	15.00	16.25
2087	NYSE	CDE	Mon, Aug 28, 2000	15.00	16.25	14.38	14.38
2086	NYSE	CDE	Fri, Aug 25, 2000	13.75	14.38	13.13	14.38
2085	NYSE	CDE	Thu, Aug 24, 2000	13.75	14.38	13.75	13.75
2084	NYSE	CDE	Wed, Aug 23, 2000	13.75	14.38	13.75	13.75
2083	NYSE	CDE	Tue, Aug 22, 2000	13.75	13.75	13.13	13.75
2082	NYSE	CDE	Mon, Aug 21, 2000	14.38	15.00	13.75	13.75
2081	NYSE	CDE	Fri, Aug 18, 2000	14.38	14.38	13.75	14.38
2080	NYSE	CDE	Thu, Aug 17, 2000	16.25	16.25	14.38	14.38
2079	NYSE	CDE	Wed, Aug 16, 2000	15.63	16.25	14.38	15.63
2078	NYSE	CDE	Tue, Aug 15, 2000	16.25	16.25	14.38	15.63
2077	NYSE	CDE	Mon, Aug 14, 2000	14.38	16.25	13.75	16.25
2076	NYSE	CDE	Fri, Aug 11, 2000	13.75	15.00	13.75	15.00
2075	NYSE	CDE	Thu, Aug 10, 2000	13.75	14.38	13.75	14.38
2074	NYSE	CDE	Wed, Aug 9, 2000	13.75	14.38	13.75	13.75
2073	NYSE	CDE	Tue, Aug 8, 2000	14.38	14.38	13.75	13.75
2072	NYSE	CDE	Mon, Aug 7, 2000	13.13	14.38	13.13	14.38
2071	NYSE	CDE	Fri, Aug 4, 2000	13.13	14.38	12.50	13.13
2070	NYSE	CDE	Thu, Aug 3, 2000	14.38	15.00	12.50	13.75
2069	NYSE	CDE	Wed, Aug 2, 2000	14.38	15.00	14.38	14.38
2068	NYSE	CDE	Tue, Aug 1, 2000	15.63	15.63	14.38	15.00
2067	NYSE	CDE	Mon, Jul 31, 2000	15.00	15.63	15.00	15.00
2066	NYSE	CDE	Fri, Jul 28, 2000	15.00	16.25	15.00	15.00
2065	NYSE	CDE	Thu, Jul 27, 2000	20.00	20.00	13.75	13.75
2064	NYSE	CDE	Wed, Jul 26, 2000	16.88	20.63	16.88	20.63
2063	NYSE	CDE	Tue, Jul 25, 2000	18.13	18.13	16.88	16.88
2062	NYSE	CDE	Mon, Jul 24, 2000	16.25	16.88	16.25	16.88
2061	NYSE	CDE	Fri, Jul 21, 2000	18.75	18.75	15.63	15.63
2060	NYSE	CDE	Thu, Jul 20, 2000	18.75	18.75	18.13	18.75
2059	NYSE	CDE	Wed, Jul 19, 2000	20.00	20.63	18.13	18.75
2058	NYSE	CDE	Tue, Jul 18, 2000	21.25	22.50	20.63	20.63
2057	NYSE	CDE	Mon, Jul 17, 2000	20.00	21.25	20.00	21.25
2056	NYSE	CDE	Fri, Jul 14, 2000	19.38	20.63	19.38	20.00
2055	NYSE	CDE	Thu, Jul 13, 2000	19.38	20.00	18.13	19.38
2054	NYSE	CDE	Wed, Jul 12, 2000	20.00	20.00	19.38	20.00
2053	NYSE	CDE	Tue, Jul 11, 2000	20.00	21.25	19.38	19.38
2052	NYSE	CDE	Mon, Jul 10, 2000	19.38	20.63	19.38	20.63
2051	NYSE	CDE	Fri, Jul 7, 2000	21.88	21.88	18.75	19.38
2050	NYSE	CDE	Thu, Jul 6, 2000	21.88	22.50	20.00	21.25
2049	NYSE	CDE	Wed, Jul 5, 2000	23.75	23.75	20.00	20.00
2048	NYSE	CDE	Mon, Jul 3, 2000	23.75	24.38	23.75	23.75
2047	NYSE	CDE	Fri, Jun 30, 2000	23.75	24.38	23.13	24.38
2046	NYSE	CDE	Thu, Jun 29, 2000	24.38	25.00	23.75	23.75
2045	NYSE	CDE	Wed, Jun 28, 2000	25.00	25.00	23.75	24.38
2044	NYSE	CDE	Tue, Jun 27, 2000	23.75	25.00	23.75	25.00
2043	NYSE	CDE	Mon, Jun 26, 2000	23.75	25.00	23.75	24.38
2042	NYSE	CDE	Fri, Jun 23, 2000	25.63	25.63	24.38	25.00
2041	NYSE	CDE	Thu, Jun 22, 2000	25.63	26.88	24.38	25.63
2040	NYSE	CDE	Wed, Jun 21, 2000	24.38	26.25	24.38	26.25
2039	NYSE	CDE	Tue, Jun 20, 2000	25.00	26.25	24.38	24.38
2038	NYSE	CDE	Mon, Jun 19, 2000	26.88	27.50	25.00	25.00
2037	NYSE	CDE	Fri, Jun 16, 2000	27.50	28.13	25.63	28.13
2036	NYSE	CDE	Thu, Jun 15, 2000	26.25	28.13	26.25	28.13
2035	NYSE	CDE	Wed, Jun 14, 2000	24.38	26.88	24.38	26.88
2034	NYSE	CDE	Tue, Jun 13, 2000	26.25	27.50	23.75	23.75
2033	NYSE	CDE	Mon, Jun 12, 2000	23.75	25.63	23.75	25.63
2032	NYSE	CDE	Fri, Jun 9, 2000	25.00	26.25	23.75	25.00
2031	NYSE	CDE	Thu, Jun 8, 2000	25.63	26.88	25.63	26.25
2030	NYSE	CDE	Wed, Jun 7, 2000	27.50	27.50	25.63	26.25
2029	NYSE	CDE	Tue, Jun 6, 2000	28.13	28.75	26.88	28.13
2028	NYSE	CDE	Mon, Jun 5, 2000	25.63	26.88	24.38	26.88
2027	NYSE	CDE	Fri, Jun 2, 2000	24.38	25.63	23.75	24.38
2026	NYSE	CDE	Thu, Jun 1, 2000	24.38	25.00	23.13	23.13
2025	NYSE	CDE	Wed, May 31, 2000	24.38	25.00	24.38	24.38
2024	NYSE	CDE	Tue, May 30, 2000	25.00	26.25	24.38	24.38
2023	NYSE	CDE	Fri, May 26, 2000	25.00	25.63	24.38	25.00
2022	NYSE	CDE	Thu, May 25, 2000	25.63	25.63	24.38	24.38
2021	NYSE	CDE	Wed, May 24, 2000	25.00	25.63	25.00	25.63
2020	NYSE	CDE	Tue, May 23, 2000	25.00	26.25	25.00	25.00
2019	NYSE	CDE	Mon, May 22, 2000	26.88	26.88	25.63	25.63
2018	NYSE	CDE	Fri, May 19, 2000	27.50	28.13	25.63	25.63
2017	NYSE	CDE	Thu, May 18, 2000	28.13	29.38	27.50	28.13
2016	NYSE	CDE	Wed, May 17, 2000	26.88	28.75	26.88	28.75
2015	NYSE	CDE	Tue, May 16, 2000	29.38	30.63	28.75	30.00
2014	NYSE	CDE	Mon, May 15, 2000	29.38	30.63	28.13	28.13
2013	NYSE	CDE	Fri, May 12, 2000	28.75	30.63	28.13	30.63
2012	NYSE	CDE	Thu, May 11, 2000	30.00	30.00	27.50	30.00
2011	NYSE	CDE	Wed, May 10, 2000	30.00	30.63	29.38	30.00
2010	NYSE	CDE	Tue, May 9, 2000	31.88	32.50	28.75	30.63
2009	NYSE	CDE	Mon, May 8, 2000	28.75	38.75	27.50	38.75
2008	NYSE	CDE	Fri, May 5, 2000	30.63	30.63	28.75	29.38
2007	NYSE	CDE	Thu, May 4, 2000	28.75	31.88	28.13	31.25
2006	NYSE	CDE	Wed, May 3, 2000	28.75	30.00	26.25	28.13
2005	NYSE	CDE	Tue, May 2, 2000	26.88	30.00	26.88	30.00
2004	NYSE	CDE	Mon, May 1, 2000	23.75	27.50	23.75	27.50
2003	NYSE	CDE	Fri, Apr 28, 2000	26.88	26.88	24.38	25.00
2002	NYSE	CDE	Thu, Apr 27, 2000	26.25	26.88	25.63	26.25
2001	NYSE	CDE	Wed, Apr 26, 2000	26.25	26.88	25.00	26.25
2000	NYSE	CDE	Tue, Apr 25, 2000	25.63	27.50	25.63	26.88
1999	NYSE	CDE	Mon, Apr 24, 2000	26.88	27.50	25.00	25.63
1998	NYSE	CDE	Thu, Apr 20, 2000	26.25	26.88	25.00	25.00
1997	NYSE	CDE	Wed, Apr 19, 2000	24.38	27.50	23.75	27.50
1996	NYSE	CDE	Tue, Apr 18, 2000	23.75	25.00	23.13	24.38
1995	NYSE	CDE	Mon, Apr 17, 2000	26.88	27.50	23.75	24.38
1994	NYSE	CDE	Fri, Apr 14, 2000	25.63	28.13	25.00	26.88
1993	NYSE	CDE	Thu, Apr 13, 2000	28.13	29.38	23.75	25.00
1992	NYSE	CDE	Wed, Apr 12, 2000	25.63	30.00	25.63	27.50
1991	NYSE	CDE	Tue, Apr 11, 2000	26.25	28.13	25.63	25.63
1990	NYSE	CDE	Mon, Apr 10, 2000	28.13	28.75	26.25	28.13
1989	NYSE	CDE	Fri, Apr 7, 2000	28.75	28.75	25.63	27.50
1988	NYSE	CDE	Thu, Apr 6, 2000	29.38	29.38	27.50	27.50
1987	NYSE	CDE	Wed, Apr 5, 2000	30.00	30.00	27.50	29.38
1986	NYSE	CDE	Tue, Apr 4, 2000	28.13	30.63	27.50	28.13
1985	NYSE	CDE	Mon, Apr 3, 2000	29.38	30.63	28.13	28.75
1984	NYSE	CDE	Fri, Mar 31, 2000	28.75	30.63	28.75	29.38
1983	NYSE	CDE	Thu, Mar 30, 2000	29.38	30.63	28.75	28.75
1982	NYSE	CDE	Wed, Mar 29, 2000	30.63	31.25	23.75	29.38
1981	NYSE	CDE	Tue, Mar 28, 2000	31.25	32.50	30.63	31.25
1980	NYSE	CDE	Mon, Mar 27, 2000	32.50	33.13	31.25	31.88
1979	NYSE	CDE	Fri, Mar 24, 2000	32.50	33.75	32.50	32.50
1978	NYSE	CDE	Thu, Mar 23, 2000	33.13	33.13	32.50	33.13
1977	NYSE	CDE	Wed, Mar 22, 2000	32.50	35.00	32.50	33.13
1976	NYSE	CDE	Tue, Mar 21, 2000	33.13	34.38	32.50	33.75
1975	NYSE	CDE	Mon, Mar 20, 2000	33.13	33.75	32.50	32.50
1974	NYSE	CDE	Fri, Mar 17, 2000	35.00	35.00	32.50	33.75
1973	NYSE	CDE	Thu, Mar 16, 2000	37.50	37.50	32.50	34.38
1972	NYSE	CDE	Wed, Mar 15, 2000	34.38	35.00	34.38	34.38
1971	NYSE	CDE	Tue, Mar 14, 2000	36.25	36.25	33.75	34.38
1970	NYSE	CDE	Mon, Mar 13, 2000	33.13	36.88	33.13	36.25
1969	NYSE	CDE	Fri, Mar 10, 2000	35.63	35.63	33.13	33.13
1968	NYSE	CDE	Thu, Mar 9, 2000	35.00	35.63	33.75	35.63
1967	NYSE	CDE	Wed, Mar 8, 2000	36.25	36.88	34.38	35.63
1966	NYSE	CDE	Tue, Mar 7, 2000	35.00	37.50	34.38	37.50
1965	NYSE	CDE	Mon, Mar 6, 2000	35.00	35.00	33.75	34.38
1964	NYSE	CDE	Fri, Mar 3, 2000	35.00	35.63	33.75	34.38
1963	NYSE	CDE	Thu, Mar 2, 2000	33.75	35.00	33.13	35.00
1962	NYSE	CDE	Wed, Mar 1, 2000	33.13	35.00	33.13	33.75
1961	NYSE	CDE	Tue, Feb 29, 2000	33.75	34.38	33.13	33.75
1960	NYSE	CDE	Mon, Feb 28, 2000	38.13	38.13	33.13	33.13
1959	NYSE	CDE	Fri, Feb 25, 2000	36.25	37.50	36.25	37.50
1958	NYSE	CDE	Thu, Feb 24, 2000	37.50	38.13	36.25	38.13
1957	NYSE	CDE	Wed, Feb 23, 2000	38.75	39.38	36.88	38.13
1956	NYSE	CDE	Tue, Feb 22, 2000	40.00	41.25	38.13	38.75
1955	NYSE	CDE	Fri, Feb 18, 2000	41.25	41.25	40.00	40.63
1954	NYSE	CDE	Thu, Feb 17, 2000	41.88	43.13	40.00	41.25
1953	NYSE	CDE	Wed, Feb 16, 2000	38.75	40.63	38.75	40.63
1952	NYSE	CDE	Tue, Feb 15, 2000	37.50	39.38	37.50	38.13
1951	NYSE	CDE	Mon, Feb 14, 2000	40.00	40.00	37.50	38.75
1950	NYSE	CDE	Fri, Feb 11, 2000	39.38	39.38	37.50	38.75
1949	NYSE	CDE	Thu, Feb 10, 2000	39.38	40.00	37.50	38.75
1948	NYSE	CDE	Wed, Feb 9, 2000	37.50	38.75	36.25	38.75
1947	NYSE	CDE	Tue, Feb 8, 2000	36.88	37.50	35.63	36.25
1946	NYSE	CDE	Mon, Feb 7, 2000	40.63	41.25	36.25	36.88
1945	NYSE	CDE	Fri, Feb 4, 2000	37.50	40.63	36.25	38.75
1944	NYSE	CDE	Thu, Feb 3, 2000	36.88	36.88	35.00	35.63
1943	NYSE	CDE	Wed, Feb 2, 2000	35.00	36.25	34.38	36.25
1942	NYSE	CDE	Tue, Feb 1, 2000	33.13	35.00	33.13	33.75
1941	NYSE	CDE	Mon, Jan 31, 2000	35.00	35.00	33.13	33.13
1940	NYSE	CDE	Fri, Jan 28, 2000	37.50	37.50	33.13	33.13
1939	NYSE	CDE	Thu, Jan 27, 2000	32.50	36.25	32.50	36.25
1938	NYSE	CDE	Wed, Jan 26, 2000	31.88	33.13	31.25	31.25
1937	NYSE	CDE	Tue, Jan 25, 2000	33.75	34.38	31.88	32.50
1936	NYSE	CDE	Mon, Jan 24, 2000	33.13	33.75	31.88	33.13
1935	NYSE	CDE	Fri, Jan 21, 2000	33.13	35.00	32.50	32.50
1934	NYSE	CDE	Thu, Jan 20, 2000	36.25	36.88	35.00	35.00
1933	NYSE	CDE	Wed, Jan 19, 2000	36.88	37.50	35.00	35.63
1932	NYSE	CDE	Tue, Jan 18, 2000	33.75	37.50	33.75	37.50
1931	NYSE	CDE	Fri, Jan 14, 2000	33.75	35.00	33.13	33.75
1930	NYSE	CDE	Thu, Jan 13, 2000	32.50	33.75	31.88	32.50
1929	NYSE	CDE	Wed, Jan 12, 2000	31.88	32.50	31.25	31.25
1928	NYSE	CDE	Tue, Jan 11, 2000	31.88	32.50	31.25	31.88
1927	NYSE	CDE	Mon, Jan 10, 2000	33.13	33.13	30.63	31.88
1926	NYSE	CDE	Fri, Jan 7, 2000	32.50	33.75	31.88	33.13
1925	NYSE	CDE	Thu, Jan 6, 2000	32.50	32.50	30.63	31.88
1924	NYSE	CDE	Wed, Jan 5, 2000	31.25	31.88	30.63	31.88
1923	NYSE	CDE	Tue, Jan 4, 2000	32.50	32.50	31.25	31.25
1922	NYSE	CDE	Mon, Jan 3, 2000	35.00	35.00	31.88	32.50
1921	NYSE	CDE	Fri, Dec 31, 1999	33.13	35.00	32.50	34.38
1920	NYSE	CDE	Thu, Dec 30, 1999	34.38	35.00	32.50	32.50
1919	NYSE	CDE	Wed, Dec 29, 1999	32.50	35.00	32.50	35.00
1918	NYSE	CDE	Tue, Dec 28, 1999	31.88	32.50	31.25	31.56
1917	NYSE	CDE	Mon, Dec 27, 1999	34.38	34.38	31.25	31.25
1916	NYSE	CDE	Thu, Dec 23, 1999	33.13	34.38	31.88	32.50
1915	NYSE	CDE	Wed, Dec 22, 1999	33.75	34.38	33.13	34.38
1914	NYSE	CDE	Tue, Dec 21, 1999	31.25	33.75	30.63	33.13
1913	NYSE	CDE	Mon, Dec 20, 1999	32.50	33.13	31.25	31.25
1912	NYSE	CDE	Fri, Dec 17, 1999	33.13	34.38	33.13	33.13
1911	NYSE	CDE	Thu, Dec 16, 1999	33.13	36.25	33.13	33.75
1910	NYSE	CDE	Wed, Dec 15, 1999	34.38	35.63	31.88	32.50
1909	NYSE	CDE	Tue, Dec 14, 1999	35.00	35.63	34.38	35.00
1908	NYSE	CDE	Mon, Dec 13, 1999	36.25	36.25	33.13	35.00
1907	NYSE	CDE	Fri, Dec 10, 1999	36.25	37.50	35.63	36.25
1906	NYSE	CDE	Thu, Dec 9, 1999	38.13	38.75	35.63	35.63
1905	NYSE	CDE	Wed, Dec 8, 1999	38.75	40.00	37.50	38.13
1904	NYSE	CDE	Tue, Dec 7, 1999	38.13	40.00	36.88	39.38
1903	NYSE	CDE	Mon, Dec 6, 1999	37.50	38.75	36.25	36.88
1902	NYSE	CDE	Fri, Dec 3, 1999	38.75	40.00	38.75	38.75
1901	NYSE	CDE	Thu, Dec 2, 1999	39.38	40.00	37.50	40.00
1900	NYSE	CDE	Wed, Dec 1, 1999	40.00	40.63	39.38	39.38
1899	NYSE	CDE	Tue, Nov 30, 1999	40.63	41.25	40.00	40.63
1898	NYSE	CDE	Mon, Nov 29, 1999	41.25	41.25	40.00	41.25
1897	NYSE	CDE	Fri, Nov 26, 1999	40.63	41.88	40.63	41.88
1896	NYSE	CDE	Wed, Nov 24, 1999	41.25	42.50	41.25	42.50
1895	NYSE	CDE	Tue, Nov 23, 1999	40.00	41.88	40.00	41.88
1894	NYSE	CDE	Mon, Nov 22, 1999	40.00	41.88	40.00	40.00
1893	NYSE	CDE	Fri, Nov 19, 1999	40.63	41.88	40.63	40.63
1892	NYSE	CDE	Thu, Nov 18, 1999	42.50	42.50	40.63	40.63
1891	NYSE	CDE	Wed, Nov 17, 1999	41.88	42.50	41.88	41.88
1890	NYSE	CDE	Tue, Nov 16, 1999	44.38	45.00	41.25	41.88
1889	NYSE	CDE	Mon, Nov 15, 1999	41.88	44.38	41.25	44.38
1888	NYSE	CDE	Fri, Nov 12, 1999	41.25	43.75	40.63	41.88
1887	NYSE	CDE	Thu, Nov 11, 1999	43.13	43.75	41.25	41.25
1886	NYSE	CDE	Wed, Nov 10, 1999	41.88	43.75	41.88	43.13
1885	NYSE	CDE	Tue, Nov 9, 1999	41.25	43.13	40.63	41.88
1884	NYSE	CDE	Mon, Nov 8, 1999	41.25	41.88	40.00	41.25
1883	NYSE	CDE	Fri, Nov 5, 1999	41.25	41.88	39.38	41.88
1882	NYSE	CDE	Thu, Nov 4, 1999	41.25	41.25	40.00	40.63
1881	NYSE	CDE	Wed, Nov 3, 1999	42.50	42.50	40.00	41.25
1880	NYSE	CDE	Tue, Nov 2, 1999	42.50	43.13	41.25	41.88
1879	NYSE	CDE	Mon, Nov 1, 1999	43.13	43.75	41.88	41.88
1878	NYSE	CDE	Fri, Oct 29, 1999	45.63	48.13	43.13	43.75
1877	NYSE	CDE	Thu, Oct 28, 1999	49.38	49.38	46.25	46.25
1876	NYSE	CDE	Wed, Oct 27, 1999	47.50	48.75	47.50	48.13
1875	NYSE	CDE	Tue, Oct 26, 1999	49.38	49.38	46.88	46.88
1874	NYSE	CDE	Mon, Oct 25, 1999	48.75	50.00	48.13	48.75
1873	NYSE	CDE	Fri, Oct 22, 1999	48.13	48.13	47.50	48.13
1872	NYSE	CDE	Thu, Oct 21, 1999	48.13	48.13	47.50	48.13
1871	NYSE	CDE	Wed, Oct 20, 1999	47.50	48.75	46.88	48.75
1870	NYSE	CDE	Tue, Oct 19, 1999	48.13	48.75	46.88	47.50
1869	NYSE	CDE	Mon, Oct 18, 1999	51.25	51.25	48.13	49.38
1868	NYSE	CDE	Fri, Oct 15, 1999	49.38	50.63	47.50	50.00
1867	NYSE	CDE	Thu, Oct 14, 1999	53.75	53.75	48.13	48.75
1866	NYSE	CDE	Wed, Oct 13, 1999	53.13	53.13	51.25	52.50
1865	NYSE	CDE	Tue, Oct 12, 1999	53.13	53.75	50.00	50.00
1864	NYSE	CDE	Mon, Oct 11, 1999	51.88	52.50	50.00	51.88
1863	NYSE	CDE	Fri, Oct 8, 1999	51.25	51.88	49.38	49.38
1862	NYSE	CDE	Thu, Oct 7, 1999	51.88	54.38	50.63	51.88
1861	NYSE	CDE	Wed, Oct 6, 1999	52.50	53.75	48.13	50.63
1860	NYSE	CDE	Tue, Oct 5, 1999	53.75	56.25	52.50	52.50
1859	NYSE	CDE	Mon, Oct 4, 1999	50.63	54.38	50.63	51.25
1858	NYSE	CDE	Fri, Oct 1, 1999	49.38	50.00	48.13	50.00
1857	NYSE	CDE	Thu, Sep 30, 1999	50.00	50.00	46.88	46.88
1856	NYSE	CDE	Wed, Sep 29, 1999	50.63	53.13	46.25	50.00
1855	NYSE	CDE	Tue, Sep 28, 1999	51.88	56.88	50.00	50.63
1854	NYSE	CDE	Mon, Sep 27, 1999	47.50	50.00	45.63	49.38
1853	NYSE	CDE	Fri, Sep 24, 1999	40.63	43.75	40.63	41.88
1852	NYSE	CDE	Thu, Sep 23, 1999	40.63	41.88	40.63	40.63
1851	NYSE	CDE	Wed, Sep 22, 1999	41.25	41.88	40.63	41.25
1850	NYSE	CDE	Tue, Sep 21, 1999	41.25	43.13	40.63	41.25
1849	NYSE	CDE	Mon, Sep 20, 1999	41.25	41.25	39.38	40.00
1848	NYSE	CDE	Fri, Sep 17, 1999	40.63	41.25	40.00	40.63
1847	NYSE	CDE	Thu, Sep 16, 1999	40.00	41.25	40.00	41.25
1846	NYSE	CDE	Wed, Sep 15, 1999	40.63	41.25	40.00	40.00
1845	NYSE	CDE	Tue, Sep 14, 1999	40.00	41.25	39.38	40.00
1844	NYSE	CDE	Mon, Sep 13, 1999	40.00	41.25	40.00	40.63
1843	NYSE	CDE	Fri, Sep 10, 1999	41.25	41.88	40.63	40.63
1842	NYSE	CDE	Thu, Sep 9, 1999	41.25	41.88	41.25	41.25
1841	NYSE	CDE	Wed, Sep 8, 1999	41.25	42.50	40.63	40.63
1840	NYSE	CDE	Tue, Sep 7, 1999	42.50	43.13	41.25	41.25
1839	NYSE	CDE	Fri, Sep 3, 1999	44.38	44.38	42.50	42.50
1838	NYSE	CDE	Thu, Sep 2, 1999	43.75	45.00	43.75	44.38
1837	NYSE	CDE	Wed, Sep 1, 1999	44.38	45.00	43.75	43.75
1836	NYSE	CDE	Tue, Aug 31, 1999	43.75	45.63	43.13	45.63
1835	NYSE	CDE	Mon, Aug 30, 1999	46.25	46.25	41.88	41.88
1834	NYSE	CDE	Fri, Aug 27, 1999	43.13	44.38	42.50	43.75
1833	NYSE	CDE	Thu, Aug 26, 1999	43.75	44.38	42.50	43.75
1832	NYSE	CDE	Wed, Aug 25, 1999	43.75	45.00	43.13	43.13
1831	NYSE	CDE	Tue, Aug 24, 1999	44.38	46.25	43.75	43.75
1830	NYSE	CDE	Mon, Aug 23, 1999	46.88	47.50	43.75	45.00
1829	NYSE	CDE	Fri, Aug 20, 1999	43.75	46.25	43.13	45.63
1828	NYSE	CDE	Thu, Aug 19, 1999	43.75	45.00	43.13	43.75
1827	NYSE	CDE	Wed, Aug 18, 1999	43.75	45.63	43.13	43.13
1826	NYSE	CDE	Tue, Aug 17, 1999	42.50	44.38	42.50	44.06
1825	NYSE	CDE	Mon, Aug 16, 1999	43.13	43.75	41.88	42.50
1824	NYSE	CDE	Fri, Aug 13, 1999	43.75	45.00	43.13	43.13
1823	NYSE	CDE	Thu, Aug 12, 1999	47.50	48.13	43.13	43.75
1822	NYSE	CDE	Wed, Aug 11, 1999	45.00	50.63	44.38	45.63
1821	NYSE	CDE	Tue, Aug 10, 1999	45.00	45.00	43.13	45.00
1820	NYSE	CDE	Mon, Aug 9, 1999	43.13	44.38	41.88	44.38
1819	NYSE	CDE	Fri, Aug 6, 1999	43.13	43.75	42.50	43.13
1818	NYSE	CDE	Thu, Aug 5, 1999	45.63	45.63	41.88	44.38
1817	NYSE	CDE	Wed, Aug 4, 1999	45.63	46.25	45.00	45.00
1816	NYSE	CDE	Tue, Aug 3, 1999	43.13	46.25	43.13	45.63
1815	NYSE	CDE	Mon, Aug 2, 1999	43.75	43.75	42.50	43.13
1814	NYSE	CDE	Fri, Jul 30, 1999	44.38	45.00	43.13	43.75
1813	NYSE	CDE	Thu, Jul 29, 1999	41.25	45.00	41.25	44.38
1812	NYSE	CDE	Wed, Jul 28, 1999	41.88	41.88	40.63	41.25
1811	NYSE	CDE	Tue, Jul 27, 1999	41.25	42.50	41.25	41.25
1810	NYSE	CDE	Mon, Jul 26, 1999	41.88	42.50	41.25	41.88
1809	NYSE	CDE	Fri, Jul 23, 1999	43.75	43.75	41.88	41.88
1808	NYSE	CDE	Thu, Jul 22, 1999	43.75	43.75	42.50	43.75
1807	NYSE	CDE	Wed, Jul 21, 1999	42.50	43.75	41.88	43.75
1806	NYSE	CDE	Tue, Jul 20, 1999	41.25	44.38	41.25	41.88
1805	NYSE	CDE	Mon, Jul 19, 1999	41.25	41.88	40.63	41.88
1804	NYSE	CDE	Fri, Jul 16, 1999	41.25	41.88	40.63	41.25
1803	NYSE	CDE	Thu, Jul 15, 1999	40.63	41.88	40.00	40.63
1802	NYSE	CDE	Wed, Jul 14, 1999	40.63	43.13	40.00	40.63
1801	NYSE	CDE	Tue, Jul 13, 1999	41.25	41.25	40.00	41.25
1800	NYSE	CDE	Mon, Jul 12, 1999	41.88	43.13	40.63	41.25
1799	NYSE	CDE	Fri, Jul 9, 1999	42.50	43.13	41.88	42.50
1798	NYSE	CDE	Thu, Jul 8, 1999	42.50	44.38	42.50	43.13
1797	NYSE	CDE	Wed, Jul 7, 1999	43.13	43.75	42.50	42.50
1796	NYSE	CDE	Tue, Jul 6, 1999	45.63	45.63	41.88	43.13
1795	NYSE	CDE	Fri, Jul 2, 1999	46.88	47.50	46.25	46.88
1794	NYSE	CDE	Thu, Jul 1, 1999	47.50	47.50	46.25	47.50
1793	NYSE	CDE	Wed, Jun 30, 1999	47.50	47.50	45.63	46.25
1792	NYSE	CDE	Tue, Jun 29, 1999	46.25	46.25	45.00	45.63
1791	NYSE	CDE	Mon, Jun 28, 1999	44.38	45.63	43.75	45.63
1790	NYSE	CDE	Fri, Jun 25, 1999	43.75	44.38	43.13	43.75
1789	NYSE	CDE	Thu, Jun 24, 1999	43.75	44.38	41.88	43.75
1788	NYSE	CDE	Wed, Jun 23, 1999	40.63	43.13	40.63	43.13
1787	NYSE	CDE	Tue, Jun 22, 1999	41.88	41.88	40.63	40.63
1786	NYSE	CDE	Mon, Jun 21, 1999	42.50	42.50	41.25	41.25
1785	NYSE	CDE	Fri, Jun 18, 1999	41.25	42.50	40.63	41.25
1784	NYSE	CDE	Thu, Jun 17, 1999	40.63	41.25	40.63	41.25
1783	NYSE	CDE	Wed, Jun 16, 1999	41.25	42.50	40.63	40.63
1782	NYSE	CDE	Tue, Jun 15, 1999	43.75	44.38	41.25	41.88
1781	NYSE	CDE	Mon, Jun 14, 1999	44.38	45.00	43.75	43.75
1780	NYSE	CDE	Fri, Jun 11, 1999	44.38	45.00	43.75	45.00
1779	NYSE	CDE	Thu, Jun 10, 1999	41.25	44.38	41.25	44.38
1778	NYSE	CDE	Wed, Jun 9, 1999	41.88	42.50	40.63	41.25
1777	NYSE	CDE	Tue, Jun 8, 1999	41.88	42.50	41.25	41.88
1776	NYSE	CDE	Mon, Jun 7, 1999	41.25	43.13	40.63	41.88
1775	NYSE	CDE	Fri, Jun 4, 1999	41.25	41.88	39.38	40.63
1774	NYSE	CDE	Thu, Jun 3, 1999	41.25	41.25	40.00	41.25
1773	NYSE	CDE	Wed, Jun 2, 1999	40.63	41.88	39.38	41.25
1772	NYSE	CDE	Tue, Jun 1, 1999	43.13	43.13	40.00	41.25
1771	NYSE	CDE	Fri, May 28, 1999	43.13	43.13	41.25	41.88
1770	NYSE	CDE	Thu, May 27, 1999	43.13	43.13	41.88	42.50
1769	NYSE	CDE	Wed, May 26, 1999	43.75	43.75	41.88	43.75
1768	NYSE	CDE	Tue, May 25, 1999	44.38	45.00	42.50	42.50
1767	NYSE	CDE	Mon, May 24, 1999	45.00	46.88	43.13	43.13
1766	NYSE	CDE	Fri, May 21, 1999	47.50	47.50	45.63	46.25
1765	NYSE	CDE	Thu, May 20, 1999	48.75	49.38	46.88	46.88
1764	NYSE	CDE	Wed, May 19, 1999	43.75	47.50	43.75	47.50
1763	NYSE	CDE	Tue, May 18, 1999	46.88	46.88	43.75	44.38
1762	NYSE	CDE	Mon, May 17, 1999	46.88	48.75	46.25	46.25
1761	NYSE	CDE	Fri, May 14, 1999	46.25	49.38	46.25	46.88
1760	NYSE	CDE	Thu, May 13, 1999	44.38	46.88	44.38	46.88
1759	NYSE	CDE	Wed, May 12, 1999	45.00	45.63	43.13	43.75
1758	NYSE	CDE	Tue, May 11, 1999	44.38	46.25	43.13	45.00
1757	NYSE	CDE	Mon, May 10, 1999	45.00	45.63	43.13	43.13
1756	NYSE	CDE	Fri, May 7, 1999	46.25	46.88	43.75	46.25
1755	NYSE	CDE	Thu, May 6, 1999	49.38	51.25	48.75	50.00
1754	NYSE	CDE	Wed, May 5, 1999	46.25	49.38	44.38	48.75
1753	NYSE	CDE	Tue, May 4, 1999	46.88	48.13	44.38	45.63
1752	NYSE	CDE	Mon, May 3, 1999	48.13	48.75	44.38	48.13
1751	NYSE	CDE	Fri, Apr 30, 1999	47.50	49.38	46.25	46.25
1750	NYSE	CDE	Thu, Apr 29, 1999	45.00	48.75	44.38	47.50
1749	NYSE	CDE	Wed, Apr 28, 1999	42.50	45.00	42.50	44.38
1748	NYSE	CDE	Tue, Apr 27, 1999	40.00	42.50	38.75	42.50
1747	NYSE	CDE	Mon, Apr 26, 1999	38.75	39.38	38.13	38.75
1746	NYSE	CDE	Fri, Apr 23, 1999	39.38	40.00	38.75	39.38
1745	NYSE	CDE	Thu, Apr 22, 1999	39.38	40.63	38.75	38.75
1744	NYSE	CDE	Wed, Apr 21, 1999	40.63	40.63	39.38	40.00
1743	NYSE	CDE	Tue, Apr 20, 1999	43.75	44.38	39.38	40.63
1742	NYSE	CDE	Mon, Apr 19, 1999	44.38	45.00	41.25	43.75
1741	NYSE	CDE	Fri, Apr 16, 1999	41.88	43.75	41.25	43.13
1740	NYSE	CDE	Thu, Apr 15, 1999	37.50	43.75	37.50	40.63
1739	NYSE	CDE	Wed, Apr 14, 1999	39.38	40.63	36.88	37.50
1738	NYSE	CDE	Tue, Apr 13, 1999	41.25	41.25	39.38	39.38
1737	NYSE	CDE	Mon, Apr 12, 1999	38.13	41.25	38.13	40.63
1736	NYSE	CDE	Fri, Apr 9, 1999	37.50	38.75	36.88	38.13
1735	NYSE	CDE	Thu, Apr 8, 1999	39.38	40.00	36.25	37.50
1734	NYSE	CDE	Wed, Apr 7, 1999	37.50	38.75	35.63	38.13
1733	NYSE	CDE	Tue, Apr 6, 1999	37.50	38.75	36.25	37.50
1732	NYSE	CDE	Mon, Apr 5, 1999	40.00	40.63	37.50	37.50
1731	NYSE	CDE	Thu, Apr 1, 1999	40.63	43.13	40.00	40.63
1730	NYSE	CDE	Wed, Mar 31, 1999	39.38	43.75	39.38	41.25
1729	NYSE	CDE	Tue, Mar 30, 1999	40.00	40.00	38.13	38.75
1728	NYSE	CDE	Mon, Mar 29, 1999	40.00	40.00	38.13	40.00
1727	NYSE	CDE	Fri, Mar 26, 1999	40.63	40.63	38.75	40.00
1726	NYSE	CDE	Thu, Mar 25, 1999	42.50	42.50	40.63	40.63
1725	NYSE	CDE	Wed, Mar 24, 1999	43.75	43.75	41.88	42.50
1724	NYSE	CDE	Tue, Mar 23, 1999	43.13	43.75	41.88	41.88
1723	NYSE	CDE	Mon, Mar 22, 1999	45.00	45.63	44.38	44.38
1722	NYSE	CDE	Fri, Mar 19, 1999	43.75	46.25	43.75	44.38
1721	NYSE	CDE	Thu, Mar 18, 1999	45.00	45.63	43.75	44.38
1720	NYSE	CDE	Wed, Mar 17, 1999	45.00	45.63	43.75	45.00
1719	NYSE	CDE	Tue, Mar 16, 1999	46.25	46.25	41.25	44.38
1718	NYSE	CDE	Mon, Mar 15, 1999	43.75	45.00	43.13	43.75
1717	NYSE	CDE	Fri, Mar 12, 1999	46.88	46.88	45.00	45.00
1716	NYSE	CDE	Thu, Mar 11, 1999	47.50	50.00	46.88	46.88
1715	NYSE	CDE	Wed, Mar 10, 1999	48.75	48.75	45.63	46.25
1714	NYSE	CDE	Tue, Mar 9, 1999	50.00	50.63	48.13	48.13
1713	NYSE	CDE	Mon, Mar 8, 1999	49.38	50.63	48.75	50.00
1712	NYSE	CDE	Fri, Mar 5, 1999	48.13	50.00	48.13	48.75
1711	NYSE	CDE	Thu, Mar 4, 1999	51.25	51.25	50.00	50.63
1710	NYSE	CDE	Wed, Mar 3, 1999	50.63	51.25	48.13	50.63
1709	NYSE	CDE	Tue, Mar 2, 1999	51.88	53.75	46.25	50.63
1708	NYSE	CDE	Mon, Mar 1, 1999	51.88	53.13	51.25	51.88
1707	NYSE	CDE	Fri, Feb 26, 1999	55.00	55.63	51.25	53.13
1706	NYSE	CDE	Thu, Feb 25, 1999	52.50	55.63	51.25	55.63
1705	NYSE	CDE	Wed, Feb 24, 1999	51.88	52.50	50.63	51.88
1704	NYSE	CDE	Tue, Feb 23, 1999	50.00	51.88	50.00	51.25
1703	NYSE	CDE	Mon, Feb 22, 1999	50.00	52.50	50.00	50.00
1702	NYSE	CDE	Fri, Feb 19, 1999	51.25	52.50	50.63	50.63
1701	NYSE	CDE	Thu, Feb 18, 1999	52.50	53.75	50.63	51.25
1700	NYSE	CDE	Wed, Feb 17, 1999	53.13	53.75	51.25	51.25
1699	NYSE	CDE	Tue, Feb 16, 1999	55.00	55.00	53.13	53.13
1698	NYSE	CDE	Fri, Feb 12, 1999	56.25	58.13	55.63	56.25
1697	NYSE	CDE	Thu, Feb 11, 1999	55.00	56.88	54.38	55.00
1696	NYSE	CDE	Wed, Feb 10, 1999	53.75	56.25	53.13	55.00
1695	NYSE	CDE	Tue, Feb 9, 1999	59.38	60.00	54.38	54.38
1694	NYSE	CDE	Mon, Feb 8, 1999	58.75	62.50	58.13	60.00
1693	NYSE	CDE	Fri, Feb 5, 1999	60.00	61.25	58.13	59.38
1692	NYSE	CDE	Thu, Feb 4, 1999	56.88	62.50	56.88	60.00
1691	NYSE	CDE	Wed, Feb 3, 1999	56.88	57.50	55.63	55.63
1690	NYSE	CDE	Tue, Feb 2, 1999	51.25	56.25	50.63	55.63
1689	NYSE	CDE	Mon, Feb 1, 1999	50.00	59.38	48.75	51.88
1688	NYSE	CDE	Fri, Jan 29, 1999	50.00	50.63	49.38	50.00
1687	NYSE	CDE	Thu, Jan 28, 1999	50.00	51.25	48.75	50.63
1686	NYSE	CDE	Wed, Jan 27, 1999	47.50	48.75	46.88	48.75
1685	NYSE	CDE	Tue, Jan 26, 1999	48.75	50.00	47.50	48.13
1684	NYSE	CDE	Mon, Jan 25, 1999	50.00	53.13	48.75	48.75
1683	NYSE	CDE	Fri, Jan 22, 1999	51.25	53.13	50.00	51.25
1682	NYSE	CDE	Thu, Jan 21, 1999	51.25	52.50	50.63	52.50
1681	NYSE	CDE	Wed, Jan 20, 1999	52.50	54.38	51.25	52.50
1680	NYSE	CDE	Tue, Jan 19, 1999	51.25	53.75	51.25	52.50
1679	NYSE	CDE	Fri, Jan 15, 1999	50.63	54.38	50.00	52.50
1678	NYSE	CDE	Thu, Jan 14, 1999	50.63	51.88	50.63	50.63
1677	NYSE	CDE	Wed, Jan 13, 1999	47.50	52.50	47.50	51.25
1676	NYSE	CDE	Tue, Jan 12, 1999	58.13	58.13	51.25	53.13
1675	NYSE	CDE	Mon, Jan 11, 1999	53.75	58.75	53.75	58.13
1674	NYSE	CDE	Fri, Jan 8, 1999	56.88	58.75	55.63	55.63
1673	NYSE	CDE	Thu, Jan 7, 1999	53.75	57.50	52.50	56.88
1672	NYSE	CDE	Wed, Jan 6, 1999	50.00	53.13	49.38	52.50
1671	NYSE	CDE	Tue, Jan 5, 1999	48.75	50.00	46.88	48.13
1670	NYSE	CDE	Mon, Jan 4, 1999	46.25	49.38	46.25	49.38
1669	NYSE	CDE	Thu, Dec 31, 1998	45.63	47.50	44.38	46.25
1668	NYSE	CDE	Wed, Dec 30, 1998	43.75	46.25	43.75	45.63
1667	NYSE	CDE	Tue, Dec 29, 1998	41.25	45.00	41.25	43.75
1666	NYSE	CDE	Mon, Dec 28, 1998	42.50	42.50	40.63	41.25
1665	NYSE	CDE	Thu, Dec 24, 1998	41.88	43.75	41.88	42.50
1664	NYSE	CDE	Wed, Dec 23, 1998	41.25	42.50	40.63	41.88
1663	NYSE	CDE	Tue, Dec 22, 1998	43.75	43.75	41.25	41.25
1662	NYSE	CDE	Mon, Dec 21, 1998	44.38	45.00	43.13	43.75
1661	NYSE	CDE	Fri, Dec 18, 1998	45.63	45.63	43.75	45.00
1660	NYSE	CDE	Thu, Dec 17, 1998	46.88	46.88	45.00	45.63
1659	NYSE	CDE	Wed, Dec 16, 1998	46.88	48.13	45.63	47.50
1658	NYSE	CDE	Tue, Dec 15, 1998	46.25	47.50	45.00	45.63
1657	NYSE	CDE	Mon, Dec 14, 1998	46.25	46.88	44.38	46.88
1656	NYSE	CDE	Fri, Dec 11, 1998	46.88	47.50	45.63	45.63
1655	NYSE	CDE	Thu, Dec 10, 1998	46.88	49.38	46.25	49.38
1654	NYSE	CDE	Wed, Dec 9, 1998	46.25	48.75	45.00	46.25
1653	NYSE	CDE	Tue, Dec 8, 1998	48.13	48.75	45.00	45.63
1652	NYSE	CDE	Mon, Dec 7, 1998	48.13	48.75	46.88	48.13
1651	NYSE	CDE	Fri, Dec 4, 1998	45.63	46.88	45.63	46.88
1650	NYSE	CDE	Thu, Dec 3, 1998	46.88	46.88	45.00	45.63
1649	NYSE	CDE	Wed, Dec 2, 1998	46.25	48.13	45.00	46.88
1648	NYSE	CDE	Tue, Dec 1, 1998	50.00	50.63	46.88	47.50
1647	NYSE	CDE	Mon, Nov 30, 1998	51.25	51.88	48.75	50.63
1646	NYSE	CDE	Fri, Nov 27, 1998	51.88	52.50	51.25	51.25
1645	NYSE	CDE	Wed, Nov 25, 1998	52.50	53.75	52.50	52.50
1644	NYSE	CDE	Tue, Nov 24, 1998	53.75	54.38	53.13	53.13
1643	NYSE	CDE	Mon, Nov 23, 1998	53.75	54.38	51.88	54.38
1642	NYSE	CDE	Fri, Nov 20, 1998	55.00	57.50	53.75	53.75
1641	NYSE	CDE	Thu, Nov 19, 1998	56.88	56.88	54.38	55.63
1640	NYSE	CDE	Wed, Nov 18, 1998	56.88	58.75	55.63	56.25
1639	NYSE	CDE	Tue, Nov 17, 1998	55.00	56.25	53.75	55.00
1638	NYSE	CDE	Mon, Nov 16, 1998	55.63	56.88	53.13	53.75
1637	NYSE	CDE	Fri, Nov 13, 1998	59.38	59.38	54.38	55.00
1636	NYSE	CDE	Thu, Nov 12, 1998	53.75	59.38	53.75	59.38
1635	NYSE	CDE	Wed, Nov 11, 1998	54.38	54.38	53.13	53.75
1634	NYSE	CDE	Tue, Nov 10, 1998	54.38	55.00	53.75	54.38
1633	NYSE	CDE	Mon, Nov 9, 1998	55.63	56.25	53.13	54.38
1632	NYSE	CDE	Fri, Nov 6, 1998	57.50	58.13	53.13	54.38
1631	NYSE	CDE	Thu, Nov 5, 1998	55.00	60.00	54.38	57.50
1630	NYSE	CDE	Wed, Nov 4, 1998	53.75	55.00	52.50	54.38
1629	NYSE	CDE	Tue, Nov 3, 1998	55.00	55.63	52.50	52.50
1628	NYSE	CDE	Mon, Nov 2, 1998	56.25	58.13	55.63	55.63
1627	NYSE	CDE	Fri, Oct 30, 1998	58.13	58.13	56.25	56.25
1626	NYSE	CDE	Thu, Oct 29, 1998	58.13	60.63	58.13	58.75
1625	NYSE	CDE	Wed, Oct 28, 1998	58.75	59.38	56.88	56.88
1624	NYSE	CDE	Tue, Oct 27, 1998	56.25	58.75	55.63	56.25
1623	NYSE	CDE	Mon, Oct 26, 1998	55.00	57.50	53.75	55.63
1622	NYSE	CDE	Fri, Oct 23, 1998	55.00	56.25	55.00	56.25
1621	NYSE	CDE	Thu, Oct 22, 1998	57.50	57.50	55.00	55.00
1620	NYSE	CDE	Wed, Oct 21, 1998	56.88	60.00	56.88	60.00
1619	NYSE	CDE	Tue, Oct 20, 1998	55.63	57.50	54.38	56.88
1618	NYSE	CDE	Mon, Oct 19, 1998	58.75	59.38	56.25	56.25
1617	NYSE	CDE	Fri, Oct 16, 1998	60.00	60.63	56.88	58.75
1616	NYSE	CDE	Thu, Oct 15, 1998	58.13	61.25	58.13	60.63
1615	NYSE	CDE	Wed, Oct 14, 1998	58.75	58.75	57.50	57.50
1614	NYSE	CDE	Tue, Oct 13, 1998	59.38	61.25	58.13	58.13
1613	NYSE	CDE	Mon, Oct 12, 1998	58.13	61.25	57.50	60.00
1612	NYSE	CDE	Fri, Oct 9, 1998	65.00	65.63	58.13	58.75
1611	NYSE	CDE	Thu, Oct 8, 1998	71.88	72.50	63.13	65.63
1610	NYSE	CDE	Wed, Oct 7, 1998	70.00	71.88	68.13	71.25
1609	NYSE	CDE	Tue, Oct 6, 1998	66.25	69.38	65.00	69.38
1608	NYSE	CDE	Mon, Oct 5, 1998	68.75	70.00	65.63	66.25
1607	NYSE	CDE	Fri, Oct 2, 1998	74.38	74.38	68.75	71.88
1606	NYSE	CDE	Thu, Oct 1, 1998	76.88	76.88	71.25	74.38
1605	NYSE	CDE	Wed, Sep 30, 1998	68.13	73.13	64.38	73.13
1604	NYSE	CDE	Tue, Sep 29, 1998	73.13	75.00	68.13	68.13
1603	NYSE	CDE	Mon, Sep 28, 1998	63.75	73.13	62.50	72.50
1602	NYSE	CDE	Fri, Sep 25, 1998	69.38	71.25	62.50	62.50
1601	NYSE	CDE	Thu, Sep 24, 1998	59.38	66.88	59.38	65.63
1600	NYSE	CDE	Wed, Sep 23, 1998	54.38	61.25	54.38	60.63
1599	NYSE	CDE	Tue, Sep 22, 1998	51.88	55.00	50.00	53.75
1598	NYSE	CDE	Mon, Sep 21, 1998	53.75	55.63	48.13	50.00
1597	NYSE	CDE	Fri, Sep 18, 1998	55.00	55.00	52.50	53.13
1596	NYSE	CDE	Thu, Sep 17, 1998	52.50	55.00	52.50	55.00
1595	NYSE	CDE	Wed, Sep 16, 1998	51.88	52.50	50.63	50.63
1594	NYSE	CDE	Tue, Sep 15, 1998	53.75	55.00	51.25	51.25
1593	NYSE	CDE	Mon, Sep 14, 1998	54.38	54.38	51.88	52.50
1592	NYSE	CDE	Fri, Sep 11, 1998	62.50	63.13	55.63	56.88
1591	NYSE	CDE	Thu, Sep 10, 1998	60.63	64.38	58.75	60.63
1590	NYSE	CDE	Wed, Sep 9, 1998	55.63	60.00	53.13	56.88
1589	NYSE	CDE	Tue, Sep 8, 1998	58.75	60.00	55.63	55.63
1588	NYSE	CDE	Fri, Sep 4, 1998	53.75	65.00	53.75	60.63
1587	NYSE	CDE	Thu, Sep 3, 1998	46.25	55.00	43.75	51.88
1586	NYSE	CDE	Wed, Sep 2, 1998	42.50	47.50	41.25	47.50
1585	NYSE	CDE	Tue, Sep 1, 1998	41.25	42.50	40.63	41.88
1584	NYSE	CDE	Mon, Aug 31, 1998	45.63	46.25	40.63	40.63
1583	NYSE	CDE	Fri, Aug 28, 1998	46.25	48.75	42.50	43.13
1582	NYSE	CDE	Thu, Aug 27, 1998	50.00	50.00	43.75	46.88
1581	NYSE	CDE	Wed, Aug 26, 1998	55.00	56.25	53.75	53.75
1580	NYSE	CDE	Tue, Aug 25, 1998	60.63	61.25	54.38	54.38
1579	NYSE	CDE	Mon, Aug 24, 1998	60.63	61.88	60.00	61.25
1578	NYSE	CDE	Fri, Aug 21, 1998	64.38	64.38	60.63	60.63
1577	NYSE	CDE	Thu, Aug 20, 1998	65.63	68.13	62.50	64.38
1576	NYSE	CDE	Wed, Aug 19, 1998	65.00	65.63	64.38	65.00
1575	NYSE	CDE	Tue, Aug 18, 1998	65.63	66.25	64.38	64.38
1574	NYSE	CDE	Mon, Aug 17, 1998	66.88	66.88	65.00	66.25
1573	NYSE	CDE	Fri, Aug 14, 1998	67.50	68.75	65.63	66.25
1572	NYSE	CDE	Thu, Aug 13, 1998	64.38	67.50	64.38	66.25
1571	NYSE	CDE	Wed, Aug 12, 1998	68.75	69.38	63.75	63.75
1570	NYSE	CDE	Tue, Aug 11, 1998	70.00	70.00	66.88	68.13
1569	NYSE	CDE	Mon, Aug 10, 1998	71.25	71.25	69.38	70.63
1568	NYSE	CDE	Fri, Aug 7, 1998	71.88	71.88	70.63	71.25
1567	NYSE	CDE	Thu, Aug 6, 1998	73.13	74.38	71.88	72.50
1566	NYSE	CDE	Wed, Aug 5, 1998	73.13	74.38	73.13	74.38
1565	NYSE	CDE	Tue, Aug 4, 1998	76.25	76.25	73.13	73.75
1564	NYSE	CDE	Mon, Aug 3, 1998	73.75	74.38	73.75	74.38
1563	NYSE	CDE	Fri, Jul 31, 1998	75.63	75.63	73.13	73.13
1562	NYSE	CDE	Thu, Jul 30, 1998	74.38	76.88	73.13	76.88
1561	NYSE	CDE	Wed, Jul 29, 1998	76.88	76.88	73.13	73.75
1560	NYSE	CDE	Tue, Jul 28, 1998	73.75	77.50	72.50	77.50
1559	NYSE	CDE	Mon, Jul 27, 1998	73.75	75.00	73.13	73.13
1558	NYSE	CDE	Fri, Jul 24, 1998	78.75	80.00	75.00	76.25
1557	NYSE	CDE	Thu, Jul 23, 1998	78.75	82.50	77.50	78.75
1556	NYSE	CDE	Wed, Jul 22, 1998	74.38	76.88	74.38	76.88
1555	NYSE	CDE	Tue, Jul 21, 1998	75.00	75.63	72.50	73.75
1554	NYSE	CDE	Mon, Jul 20, 1998	76.25	76.25	73.13	76.25
1553	NYSE	CDE	Fri, Jul 17, 1998	75.63	77.50	75.00	75.63
1552	NYSE	CDE	Thu, Jul 16, 1998	74.38	76.88	72.50	75.63
1551	NYSE	CDE	Wed, Jul 15, 1998	72.50	74.38	72.50	74.38
1550	NYSE	CDE	Tue, Jul 14, 1998	73.75	73.75	72.50	73.13
1549	NYSE	CDE	Mon, Jul 13, 1998	69.38	74.38	69.38	73.13
1548	NYSE	CDE	Fri, Jul 10, 1998	70.63	71.25	70.00	70.63
1547	NYSE	CDE	Thu, Jul 9, 1998	71.25	71.88	70.63	71.25
1546	NYSE	CDE	Wed, Jul 8, 1998	70.63	71.88	69.38	71.88
1545	NYSE	CDE	Tue, Jul 7, 1998	67.50	74.38	67.50	71.88
1544	NYSE	CDE	Mon, Jul 6, 1998	67.50	68.13	65.00	66.25
1543	NYSE	CDE	Thu, Jul 2, 1998	69.38	70.00	68.13	68.75
1542	NYSE	CDE	Wed, Jul 1, 1998	68.75	71.25	68.13	70.63
1541	NYSE	CDE	Tue, Jun 30, 1998	64.38	69.38	63.75	67.50
1540	NYSE	CDE	Mon, Jun 29, 1998	66.25	66.25	63.75	63.75
1539	NYSE	CDE	Fri, Jun 26, 1998	66.25	66.25	64.38	66.25
1538	NYSE	CDE	Thu, Jun 25, 1998	68.75	69.38	65.63	66.88
1537	NYSE	CDE	Wed, Jun 24, 1998	68.75	68.75	65.00	65.63
1536	NYSE	CDE	Tue, Jun 23, 1998	68.13	69.38	67.50	68.75
1535	NYSE	CDE	Mon, Jun 22, 1998	70.63	70.63	68.13	68.75
1534	NYSE	CDE	Fri, Jun 19, 1998	69.38	74.38	69.38	72.50
1533	NYSE	CDE	Thu, Jun 18, 1998	73.13	73.13	66.25	69.38
1532	NYSE	CDE	Wed, Jun 17, 1998	78.13	78.13	71.88	73.75
1531	NYSE	CDE	Tue, Jun 16, 1998	77.50	77.50	75.00	76.88
1530	NYSE	CDE	Mon, Jun 15, 1998	77.50	78.13	75.00	75.00
1529	NYSE	CDE	Fri, Jun 12, 1998	83.13	83.13	77.50	79.38
1528	NYSE	CDE	Thu, Jun 11, 1998	85.63	86.25	80.63	81.88
1527	NYSE	CDE	Wed, Jun 10, 1998	90.00	90.00	87.50	87.50
1526	NYSE	CDE	Tue, Jun 9, 1998	92.50	93.75	88.75	88.75
1525	NYSE	CDE	Mon, Jun 8, 1998	87.50	92.50	87.50	92.50
1524	NYSE	CDE	Fri, Jun 5, 1998	86.25	88.75	83.75	87.50
1523	NYSE	CDE	Thu, Jun 4, 1998	87.50	88.75	85.63	86.88
1522	NYSE	CDE	Wed, Jun 3, 1998	86.25	88.13	85.63	87.50
1521	NYSE	CDE	Tue, Jun 2, 1998	84.38	85.63	83.13	85.00
1520	NYSE	CDE	Mon, Jun 1, 1998	89.38	89.38	82.50	83.13
1519	NYSE	CDE	Fri, May 29, 1998	87.50	91.25	86.88	89.38
1518	NYSE	CDE	Thu, May 28, 1998	87.50	88.75	86.25	87.50
1517	NYSE	CDE	Wed, May 27, 1998	88.13	90.63	85.00	86.25
1516	NYSE	CDE	Tue, May 26, 1998	94.38	95.00	87.50	89.38
1515	NYSE	CDE	Fri, May 22, 1998	95.00	96.88	94.38	96.88
1514	NYSE	CDE	Thu, May 21, 1998	95.63	96.88	93.13	95.63
1513	NYSE	CDE	Wed, May 20, 1998	98.13	99.38	95.00	95.63
1512	NYSE	CDE	Tue, May 19, 1998	97.50	98.13	96.88	96.88
1511	NYSE	CDE	Mon, May 18, 1998	98.75	100.63	96.88	96.88
1510	NYSE	CDE	Fri, May 15, 1998	101.88	103.75	100.63	101.25
1509	NYSE	CDE	Thu, May 14, 1998	98.13	101.88	97.50	100.63
1508	NYSE	CDE	Wed, May 13, 1998	98.75	100.00	96.88	98.13
1507	NYSE	CDE	Tue, May 12, 1998	105.63	105.63	100.63	102.50
1506	NYSE	CDE	Mon, May 11, 1998	106.88	108.75	103.13	104.38
1505	NYSE	CDE	Fri, May 8, 1998	105.00	108.75	105.00	108.13
1504	NYSE	CDE	Thu, May 7, 1998	108.13	108.13	103.75	104.38
1503	NYSE	CDE	Wed, May 6, 1998	110.63	110.63	106.88	108.75
1502	NYSE	CDE	Tue, May 5, 1998	110.00	111.25	109.38	111.25
1501	NYSE	CDE	Mon, May 4, 1998	113.75	115.00	107.50	110.63
1500	NYSE	CDE	Fri, May 1, 1998	116.88	116.88	111.88	112.50
1499	NYSE	CDE	Thu, Apr 30, 1998	120.00	121.88	116.88	116.88
1498	NYSE	CDE	Wed, Apr 29, 1998	118.75	122.50	118.75	120.00
1497	NYSE	CDE	Tue, Apr 28, 1998	117.50	120.00	117.50	119.38
1496	NYSE	CDE	Mon, Apr 27, 1998	123.75	123.75	116.25	117.50
1495	NYSE	CDE	Fri, Apr 24, 1998	126.88	128.13	123.13	125.00
1494	NYSE	CDE	Thu, Apr 23, 1998	133.75	135.00	128.13	128.75
1493	NYSE	CDE	Wed, Apr 22, 1998	131.25	134.38	130.63	133.75
1492	NYSE	CDE	Tue, Apr 21, 1998	122.50	130.63	122.50	130.63
1491	NYSE	CDE	Mon, Apr 20, 1998	122.50	125.63	122.50	123.13
1490	NYSE	CDE	Fri, Apr 17, 1998	122.50	125.00	121.88	122.50
1489	NYSE	CDE	Thu, Apr 16, 1998	121.25	123.75	121.25	123.75
1488	NYSE	CDE	Wed, Apr 15, 1998	125.00	125.00	123.13	123.75
1487	NYSE	CDE	Tue, Apr 14, 1998	128.75	128.75	125.00	125.00
1486	NYSE	CDE	Mon, Apr 13, 1998	126.88	128.75	126.25	128.75
1485	NYSE	CDE	Thu, Apr 9, 1998	127.50	127.50	125.63	126.88
1484	NYSE	CDE	Wed, Apr 8, 1998	128.75	128.75	125.63	128.13
1483	NYSE	CDE	Tue, Apr 7, 1998	132.50	133.13	128.13	128.13
1482	NYSE	CDE	Mon, Apr 6, 1998	133.75	136.25	130.63	133.75
1481	NYSE	CDE	Fri, Apr 3, 1998	133.13	135.63	132.50	135.00
1480	NYSE	CDE	Thu, Apr 2, 1998	128.13	131.88	127.50	131.25
1479	NYSE	CDE	Wed, Apr 1, 1998	128.75	129.38	125.63	125.63
1478	NYSE	CDE	Tue, Mar 31, 1998	126.88	129.38	125.63	128.75
1477	NYSE	CDE	Mon, Mar 30, 1998	130.00	130.63	126.25	126.88
1476	NYSE	CDE	Fri, Mar 27, 1998	126.25	131.25	125.63	130.00
1475	NYSE	CDE	Thu, Mar 26, 1998	117.50	126.88	117.50	125.00
1474	NYSE	CDE	Wed, Mar 25, 1998	115.00	118.13	113.75	116.25
1473	NYSE	CDE	Tue, Mar 24, 1998	121.25	123.75	115.00	116.88
1472	NYSE	CDE	Mon, Mar 23, 1998	110.00	121.25	110.00	120.63
1471	NYSE	CDE	Fri, Mar 20, 1998	105.63	111.25	105.00	109.38
1470	NYSE	CDE	Thu, Mar 19, 1998	108.13	108.13	105.00	105.00
1469	NYSE	CDE	Wed, Mar 18, 1998	108.13	110.00	106.88	109.38
1468	NYSE	CDE	Tue, Mar 17, 1998	111.25	112.50	107.50	108.13
1467	NYSE	CDE	Mon, Mar 16, 1998	120.63	120.63	113.75	115.63
1466	NYSE	CDE	Fri, Mar 13, 1998	118.75	121.25	118.75	121.25
1465	NYSE	CDE	Thu, Mar 12, 1998	118.13	119.38	116.25	119.38
1464	NYSE	CDE	Wed, Mar 11, 1998	118.13	120.00	116.25	118.13
1463	NYSE	CDE	Tue, Mar 10, 1998	117.50	119.38	117.50	119.38
1462	NYSE	CDE	Mon, Mar 9, 1998	114.38	116.88	113.75	116.88
1461	NYSE	CDE	Fri, Mar 6, 1998	111.25	115.00	111.25	115.00
1460	NYSE	CDE	Thu, Mar 5, 1998	114.38	115.00	110.63	111.25
1459	NYSE	CDE	Wed, Mar 4, 1998	113.75	115.00	113.75	115.00
1458	NYSE	CDE	Tue, Mar 3, 1998	113.75	115.00	113.13	113.75
1457	NYSE	CDE	Mon, Mar 2, 1998	115.00	117.50	114.38	115.00
1456	NYSE	CDE	Fri, Feb 27, 1998	111.25	115.00	111.25	114.38
1455	NYSE	CDE	Thu, Feb 26, 1998	104.38	110.00	103.75	110.00
1454	NYSE	CDE	Wed, Feb 25, 1998	104.38	105.00	103.13	104.38
1453	NYSE	CDE	Tue, Feb 24, 1998	102.50	104.38	102.50	104.38
1452	NYSE	CDE	Mon, Feb 23, 1998	104.38	105.00	103.13	105.00
1451	NYSE	CDE	Fri, Feb 20, 1998	105.00	106.25	104.38	105.63
1450	NYSE	CDE	Thu, Feb 19, 1998	105.00	106.88	103.75	106.25
1449	NYSE	CDE	Wed, Feb 18, 1998	106.25	108.13	103.13	104.38
1448	NYSE	CDE	Tue, Feb 17, 1998	111.25	111.88	105.63	106.25
1447	NYSE	CDE	Fri, Feb 13, 1998	109.38	112.50	108.75	112.50
1446	NYSE	CDE	Thu, Feb 12, 1998	105.00	108.75	105.00	108.13
1445	NYSE	CDE	Wed, Feb 11, 1998	107.50	108.13	106.25	106.25
1444	NYSE	CDE	Tue, Feb 10, 1998	111.88	112.50	108.13	108.75
1443	NYSE	CDE	Mon, Feb 9, 1998	109.38	113.13	106.88	111.88
1442	NYSE	CDE	Fri, Feb 6, 1998	113.13	113.13	106.25	110.00
1441	NYSE	CDE	Thu, Feb 5, 1998	114.38	115.00	109.38	113.13
1440	NYSE	CDE	Wed, Feb 4, 1998	100.00	109.38	100.00	108.13
1439	NYSE	CDE	Tue, Feb 3, 1998	88.13	89.38	86.25	88.75
1438	NYSE	CDE	Mon, Feb 2, 1998	90.00	92.50	86.88	88.13
1437	NYSE	CDE	Fri, Jan 30, 1998	88.75	92.50	88.75	91.25
1436	NYSE	CDE	Thu, Jan 29, 1998	92.50	92.50	87.50	88.13
1435	NYSE	CDE	Wed, Jan 28, 1998	90.00	93.13	89.38	91.88
1434	NYSE	CDE	Tue, Jan 27, 1998	90.63	93.13	90.00	91.88
1433	NYSE	CDE	Mon, Jan 26, 1998	91.88	92.50	88.13	88.75
1432	NYSE	CDE	Fri, Jan 23, 1998	86.25	91.88	85.00	91.25
1431	NYSE	CDE	Thu, Jan 22, 1998	90.00	90.63	86.25	86.25
1430	NYSE	CDE	Wed, Jan 21, 1998	87.50	90.00	86.25	90.00
1429	NYSE	CDE	Tue, Jan 20, 1998	90.63	90.63	85.63	86.88
1428	NYSE	CDE	Fri, Jan 16, 1998	93.75	95.00	90.00	91.25
1427	NYSE	CDE	Thu, Jan 15, 1998	85.00	92.50	85.00	92.50
1426	NYSE	CDE	Wed, Jan 14, 1998	86.25	89.38	84.38	84.38
1425	NYSE	CDE	Tue, Jan 13, 1998	80.63	86.88	80.63	86.25
1424	NYSE	CDE	Mon, Jan 12, 1998	78.75	80.63	76.88	80.00
1423	NYSE	CDE	Fri, Jan 9, 1998	83.13	84.38	80.63	81.25
1422	NYSE	CDE	Thu, Jan 8, 1998	88.75	90.00	82.50	83.13
1421	NYSE	CDE	Wed, Jan 7, 1998	91.25	92.50	90.63	91.25
1420	NYSE	CDE	Tue, Jan 6, 1998	91.25	93.13	91.25	91.88
1419	NYSE	CDE	Mon, Jan 5, 1998	93.13	93.13	86.25	88.75
1418	NYSE	CDE	Fri, Jan 2, 1998	90.00	94.38	88.75	93.75
1417	NYSE	CDE	Wed, Dec 31, 1997	83.75	90.00	83.75	89.38
1416	NYSE	CDE	Tue, Dec 30, 1997	85.00	89.38	83.75	87.50
1415	NYSE	CDE	Mon, Dec 29, 1997	88.75	89.38	85.00	85.63
1414	NYSE	CDE	Fri, Dec 26, 1997	91.25	93.75	88.75	89.38
1413	NYSE	CDE	Wed, Dec 24, 1997	89.38	92.50	89.38	91.88
1412	NYSE	CDE	Tue, Dec 23, 1997	81.25	88.13	81.25	88.13
1411	NYSE	CDE	Mon, Dec 22, 1997	84.38	86.88	80.63	80.63
1410	NYSE	CDE	Fri, Dec 19, 1997	88.13	88.75	83.13	84.38
1409	NYSE	CDE	Thu, Dec 18, 1997	93.75	94.38	85.00	87.50
1408	NYSE	CDE	Wed, Dec 17, 1997	86.25	93.75	85.00	93.13
1407	NYSE	CDE	Tue, Dec 16, 1997	86.25	87.50	83.75	84.38
1406	NYSE	CDE	Mon, Dec 15, 1997	88.75	88.75	85.63	87.50
1405	NYSE	CDE	Fri, Dec 12, 1997	90.00	90.00	85.00	87.50
1404	NYSE	CDE	Thu, Dec 11, 1997	87.50	88.13	81.25	85.63
1403	NYSE	CDE	Wed, Dec 10, 1997	81.25	87.50	79.38	86.88
1402	NYSE	CDE	Tue, Dec 9, 1997	75.00	76.25	70.63	76.25
1401	NYSE	CDE	Mon, Dec 8, 1997	79.38	80.00	76.25	76.25
1400	NYSE	CDE	Fri, Dec 5, 1997	75.00	79.38	74.38	78.75
1399	NYSE	CDE	Thu, Dec 4, 1997	81.25	81.25	73.75	73.75
1398	NYSE	CDE	Wed, Dec 3, 1997	85.63	85.63	78.75	80.63
1397	NYSE	CDE	Tue, Dec 2, 1997	86.88	87.50	84.38	85.63
1396	NYSE	CDE	Mon, Dec 1, 1997	85.00	87.50	85.00	86.88
1395	NYSE	CDE	Fri, Nov 28, 1997	83.75	86.25	83.75	86.25
1394	NYSE	CDE	Wed, Nov 26, 1997	87.50	88.13	85.00	85.63
1393	NYSE	CDE	Tue, Nov 25, 1997	90.00	91.25	88.13	88.13
1392	NYSE	CDE	Mon, Nov 24, 1997	96.25	96.88	90.00	91.25
1391	NYSE	CDE	Fri, Nov 21, 1997	95.63	99.38	95.00	95.63
1390	NYSE	CDE	Thu, Nov 20, 1997	91.25	91.88	89.38	91.88
1389	NYSE	CDE	Wed, Nov 19, 1997	90.63	93.75	90.00	91.25
1388	NYSE	CDE	Tue, Nov 18, 1997	90.63	91.88	86.88	89.38
1387	NYSE	CDE	Mon, Nov 17, 1997	96.25	98.13	91.25	91.25
1386	NYSE	CDE	Fri, Nov 14, 1997	97.50	98.13	95.00	96.88
1385	NYSE	CDE	Thu, Nov 13, 1997	98.13	103.75	98.13	100.00
1384	NYSE	CDE	Wed, Nov 12, 1997	102.50	103.13	96.88	96.88
1383	NYSE	CDE	Tue, Nov 11, 1997	103.75	105.63	101.88	102.50
1382	NYSE	CDE	Mon, Nov 10, 1997	98.75	103.13	98.75	101.88
1381	NYSE	CDE	Fri, Nov 7, 1997	102.50	102.50	96.25	98.13
1380	NYSE	CDE	Thu, Nov 6, 1997	102.50	105.63	100.63	103.75
1379	NYSE	CDE	Wed, Nov 5, 1997	105.00	105.00	101.25	103.13
1378	NYSE	CDE	Tue, Nov 4, 1997	108.13	109.38	103.13	104.38
1377	NYSE	CDE	Mon, Nov 3, 1997	104.38	110.00	104.38	108.75
1376	NYSE	CDE	Fri, Oct 31, 1997	108.13	108.13	103.75	103.75
1375	NYSE	CDE	Thu, Oct 30, 1997	106.88	111.88	106.88	110.63
1374	NYSE	CDE	Wed, Oct 29, 1997	105.00	109.38	103.75	105.63
1373	NYSE	CDE	Tue, Oct 28, 1997	108.13	109.38	103.75	105.63
1372	NYSE	CDE	Mon, Oct 27, 1997	119.38	119.38	108.75	109.38
1371	NYSE	CDE	Fri, Oct 24, 1997	128.75	129.38	121.25	121.88
1370	NYSE	CDE	Thu, Oct 23, 1997	136.88	137.50	131.25	131.25
1369	NYSE	CDE	Wed, Oct 22, 1997	136.25	140.00	135.00	136.88
1368	NYSE	CDE	Tue, Oct 21, 1997	135.00	138.13	135.00	137.50
1367	NYSE	CDE	Mon, Oct 20, 1997	131.25	135.63	130.00	135.00
1366	NYSE	CDE	Fri, Oct 17, 1997	131.88	132.50	131.25	131.88
1365	NYSE	CDE	Thu, Oct 16, 1997	136.25	136.88	131.25	132.50
1364	NYSE	CDE	Wed, Oct 15, 1997	136.25	136.88	135.00	136.25
1363	NYSE	CDE	Tue, Oct 14, 1997	137.50	138.13	135.63	136.25
1362	NYSE	CDE	Mon, Oct 13, 1997	137.50	138.13	136.88	137.50
1361	NYSE	CDE	Fri, Oct 10, 1997	137.50	138.13	136.25	136.88
1360	NYSE	CDE	Thu, Oct 9, 1997	142.50	142.50	135.00	136.25
1359	NYSE	CDE	Wed, Oct 8, 1997	141.88	143.75	141.25	142.50
1358	NYSE	CDE	Tue, Oct 7, 1997	153.75	153.75	141.88	141.88
1357	NYSE	CDE	Mon, Oct 6, 1997	160.00	160.00	155.00	155.00
1356	NYSE	CDE	Fri, Oct 3, 1997	162.50	162.50	157.50	161.25
1355	NYSE	CDE	Thu, Oct 2, 1997	162.50	163.75	160.63	161.25
1354	NYSE	CDE	Wed, Oct 1, 1997	165.00	167.50	162.50	162.50
1353	NYSE	CDE	Tue, Sep 30, 1997	160.00	163.75	159.38	163.13
1352	NYSE	CDE	Mon, Sep 29, 1997	150.00	156.88	148.13	154.38
1351	NYSE	CDE	Fri, Sep 26, 1997	145.00	150.00	145.00	150.00
1350	NYSE	CDE	Thu, Sep 25, 1997	140.00	145.63	138.75	145.63
1349	NYSE	CDE	Wed, Sep 24, 1997	136.25	140.00	136.25	140.00
1348	NYSE	CDE	Tue, Sep 23, 1997	136.25	137.50	135.00	136.88
1347	NYSE	CDE	Mon, Sep 22, 1997	135.63	137.19	135.00	137.19
1346	NYSE	CDE	Fri, Sep 19, 1997	139.38	140.00	136.25	136.25
1345	NYSE	CDE	Thu, Sep 18, 1997	136.88	140.63	136.88	140.63
1344	NYSE	CDE	Wed, Sep 17, 1997	135.00	137.50	135.00	136.25
1343	NYSE	CDE	Tue, Sep 16, 1997	136.88	136.88	133.75	135.00
1342	NYSE	CDE	Mon, Sep 15, 1997	137.50	138.13	136.25	136.88
1341	NYSE	CDE	Fri, Sep 12, 1997	138.13	138.75	137.50	137.50
1340	NYSE	CDE	Thu, Sep 11, 1997	139.38	139.38	137.50	138.13
1339	NYSE	CDE	Wed, Sep 10, 1997	141.88	141.88	138.75	139.38
1338	NYSE	CDE	Tue, Sep 9, 1997	140.00	143.13	140.00	141.88
1337	NYSE	CDE	Mon, Sep 8, 1997	140.63	141.88	140.63	141.25
1336	NYSE	CDE	Fri, Sep 5, 1997	140.63	141.88	140.00	141.88
1335	NYSE	CDE	Thu, Sep 4, 1997	141.25	141.25	140.00	140.63
1334	NYSE	CDE	Wed, Sep 3, 1997	140.63	142.50	140.63	141.25
1333	NYSE	CDE	Tue, Sep 2, 1997	143.75	143.75	141.25	141.25
1332	NYSE	CDE	Fri, Aug 29, 1997	144.38	144.38	142.50	142.50
1331	NYSE	CDE	Thu, Aug 28, 1997	143.13	145.63	143.13	143.13
1330	NYSE	CDE	Wed, Aug 27, 1997	144.38	144.38	141.88	141.88
1329	NYSE	CDE	Tue, Aug 26, 1997	146.88	146.88	144.38	144.38
1328	NYSE	CDE	Mon, Aug 25, 1997	143.75	146.25	143.13	144.38
1327	NYSE	CDE	Fri, Aug 22, 1997	141.25	145.00	141.25	145.00
1326	NYSE	CDE	Thu, Aug 21, 1997	140.63	143.13	140.63	141.25
1325	NYSE	CDE	Wed, Aug 20, 1997	138.75	141.25	138.75	139.38
1324	NYSE	CDE	Tue, Aug 19, 1997	135.63	138.13	135.63	137.50
1323	NYSE	CDE	Mon, Aug 18, 1997	138.75	138.75	135.00	135.00
1322	NYSE	CDE	Fri, Aug 15, 1997	135.00	139.38	135.00	138.13
1321	NYSE	CDE	Thu, Aug 14, 1997	139.38	140.00	135.00	135.00
1320	NYSE	CDE	Wed, Aug 13, 1997	139.38	142.50	136.88	140.63
1319	NYSE	CDE	Tue, Aug 12, 1997	138.13	138.75	136.88	137.50
1318	NYSE	CDE	Mon, Aug 11, 1997	135.63	140.00	135.00	139.38
1317	NYSE	CDE	Fri, Aug 8, 1997	131.25	137.50	130.63	137.50
1316	NYSE	CDE	Thu, Aug 7, 1997	131.88	133.75	130.63	131.25
1315	NYSE	CDE	Wed, Aug 6, 1997	131.25	132.50	130.00	131.25
1314	NYSE	CDE	Tue, Aug 5, 1997	135.00	135.00	130.63	131.25
1313	NYSE	CDE	Mon, Aug 4, 1997	134.38	136.88	133.75	135.00
1312	NYSE	CDE	Fri, Aug 1, 1997	131.88	134.38	130.00	133.75
1311	NYSE	CDE	Thu, Jul 31, 1997	131.88	131.88	130.00	131.25
1310	NYSE	CDE	Wed, Jul 30, 1997	130.63	131.25	129.38	130.63
1309	NYSE	CDE	Tue, Jul 29, 1997	128.75	130.00	128.75	129.38
1308	NYSE	CDE	Mon, Jul 28, 1997	131.25	131.25	129.38	129.38
1307	NYSE	CDE	Fri, Jul 25, 1997	130.00	131.25	130.00	131.25
1306	NYSE	CDE	Thu, Jul 24, 1997	129.38	131.88	129.38	130.63
1305	NYSE	CDE	Wed, Jul 23, 1997	130.63	131.88	128.75	128.75
1304	NYSE	CDE	Tue, Jul 22, 1997	130.00	135.00	130.00	131.88
1303	NYSE	CDE	Mon, Jul 21, 1997	131.88	131.88	128.75	129.38
1302	NYSE	CDE	Fri, Jul 18, 1997	128.75	131.25	128.75	131.25
1301	NYSE	CDE	Thu, Jul 17, 1997	127.50	130.00	127.50	128.75
1300	NYSE	CDE	Wed, Jul 16, 1997	130.00	130.63	128.75	129.38
1299	NYSE	CDE	Tue, Jul 15, 1997	131.25	131.88	128.13	130.63
1298	NYSE	CDE	Mon, Jul 14, 1997	130.00	131.25	129.38	131.25
1297	NYSE	CDE	Fri, Jul 11, 1997	130.00	130.00	128.13	130.00
1296	NYSE	CDE	Thu, Jul 10, 1997	126.25	130.00	126.25	129.38
1295	NYSE	CDE	Wed, Jul 9, 1997	127.50	128.13	125.63	126.88
1294	NYSE	CDE	Tue, Jul 8, 1997	125.00	131.25	124.38	128.75
1293	NYSE	CDE	Mon, Jul 7, 1997	127.50	128.75	123.75	127.50
1292	NYSE	CDE	Thu, Jul 3, 1997	131.25	133.75	128.75	130.00
1291	NYSE	CDE	Wed, Jul 2, 1997	133.13	133.13	130.00	131.25
1290	NYSE	CDE	Tue, Jul 1, 1997	129.38	133.75	128.75	133.13
1289	NYSE	CDE	Mon, Jun 30, 1997	130.00	130.00	128.75	129.38
1288	NYSE	CDE	Fri, Jun 27, 1997	130.63	130.63	128.75	130.00
1287	NYSE	CDE	Thu, Jun 26, 1997	130.00	133.75	130.00	131.25
1286	NYSE	CDE	Wed, Jun 25, 1997	129.38	131.25	129.38	130.00
1285	NYSE	CDE	Tue, Jun 24, 1997	130.00	130.00	128.75	129.38
1284	NYSE	CDE	Mon, Jun 23, 1997	127.50	131.25	127.50	128.75
1283	NYSE	CDE	Fri, Jun 20, 1997	126.25	127.50	125.00	126.25
1282	NYSE	CDE	Thu, Jun 19, 1997	126.25	127.50	116.25	127.50
1281	NYSE	CDE	Wed, Jun 18, 1997	128.75	128.75	125.00	125.00
1280	NYSE	CDE	Tue, Jun 17, 1997	130.00	130.00	127.50	128.75
1279	NYSE	CDE	Mon, Jun 16, 1997	131.25	131.25	128.75	128.75
1278	NYSE	CDE	Fri, Jun 13, 1997	131.25	131.25	130.00	130.00
1277	NYSE	CDE	Thu, Jun 12, 1997	132.50	132.50	130.00	131.25
1276	NYSE	CDE	Wed, Jun 11, 1997	132.50	133.75	131.25	132.50
1275	NYSE	CDE	Tue, Jun 10, 1997	131.25	132.50	130.00	131.25
1274	NYSE	CDE	Mon, Jun 9, 1997	136.25	137.50	131.25	132.50
1273	NYSE	CDE	Fri, Jun 6, 1997	138.75	141.25	136.25	136.25
1272	NYSE	CDE	Thu, Jun 5, 1997	135.00	137.50	135.00	137.50
1271	NYSE	CDE	Wed, Jun 4, 1997	135.00	135.00	133.75	133.75
1270	NYSE	CDE	Tue, Jun 3, 1997	136.25	136.25	133.75	133.75
1269	NYSE	CDE	Mon, Jun 2, 1997	136.25	137.50	133.75	135.00
1268	NYSE	CDE	Fri, May 30, 1997	137.50	137.50	135.00	136.25
1267	NYSE	CDE	Thu, May 29, 1997	135.00	138.75	133.75	138.75
1266	NYSE	CDE	Wed, May 28, 1997	132.50	133.75	131.25	133.75
1265	NYSE	CDE	Tue, May 27, 1997	130.00	133.75	128.75	133.75
1264	NYSE	CDE	Fri, May 23, 1997	133.75	135.00	128.75	130.00
1263	NYSE	CDE	Thu, May 22, 1997	131.25	133.75	131.25	133.75
1262	NYSE	CDE	Wed, May 21, 1997	127.50	132.50	127.50	131.25
1261	NYSE	CDE	Tue, May 20, 1997	133.75	136.25	133.75	135.00
1260	NYSE	CDE	Mon, May 19, 1997	136.25	137.50	133.75	133.75
1259	NYSE	CDE	Fri, May 16, 1997	135.00	137.50	133.75	135.00
1258	NYSE	CDE	Thu, May 15, 1997	136.25	140.00	135.00	138.75
1257	NYSE	CDE	Wed, May 14, 1997	138.75	138.75	135.00	135.00
1256	NYSE	CDE	Tue, May 13, 1997	140.00	142.50	138.75	138.75
1255	NYSE	CDE	Mon, May 12, 1997	145.00	147.50	140.00	141.25
1254	NYSE	CDE	Fri, May 9, 1997	142.50	145.00	140.00	145.00
1253	NYSE	CDE	Thu, May 8, 1997	137.50	142.50	137.50	138.75
1252	NYSE	CDE	Wed, May 7, 1997	132.50	137.50	131.25	136.25
1251	NYSE	CDE	Tue, May 6, 1997	137.50	138.75	132.50	132.50
1250	NYSE	CDE	Mon, May 5, 1997	137.50	138.75	136.25	137.50
1249	NYSE	CDE	Fri, May 2, 1997	137.50	137.50	135.00	137.50
1248	NYSE	CDE	Thu, May 1, 1997	137.50	138.75	135.00	137.50
1247	NYSE	CDE	Wed, Apr 30, 1997	138.75	138.75	137.50	137.50
1246	NYSE	CDE	Tue, Apr 29, 1997	137.50	138.75	137.50	138.75
1245	NYSE	CDE	Mon, Apr 28, 1997	140.00	140.00	136.25	137.50
1244	NYSE	CDE	Fri, Apr 25, 1997	141.25	141.25	138.75	140.00
1243	NYSE	CDE	Thu, Apr 24, 1997	142.50	142.50	140.00	140.00
1242	NYSE	CDE	Wed, Apr 23, 1997	142.50	143.75	142.50	142.50
1241	NYSE	CDE	Tue, Apr 22, 1997	146.25	146.25	143.75	143.75
1240	NYSE	CDE	Mon, Apr 21, 1997	150.00	150.00	146.25	147.50
1239	NYSE	CDE	Fri, Apr 18, 1997	148.75	151.25	147.50	150.00
1238	NYSE	CDE	Thu, Apr 17, 1997	146.25	150.00	146.25	147.50
1237	NYSE	CDE	Wed, Apr 16, 1997	145.00	150.00	145.00	146.25
1236	NYSE	CDE	Tue, Apr 15, 1997	145.00	146.25	145.00	146.25
1235	NYSE	CDE	Mon, Apr 14, 1997	147.50	147.50	143.75	146.25
1234	NYSE	CDE	Fri, Apr 11, 1997	151.25	151.25	146.25	146.25
1233	NYSE	CDE	Thu, Apr 10, 1997	148.75	152.50	148.75	151.25
1232	NYSE	CDE	Wed, Apr 9, 1997	151.25	151.25	150.00	151.25
1231	NYSE	CDE	Tue, Apr 8, 1997	151.25	152.50	150.00	150.00
1230	NYSE	CDE	Mon, Apr 7, 1997	155.00	155.00	151.25	152.50
1229	NYSE	CDE	Fri, Apr 4, 1997	155.00	155.00	152.50	152.50
1228	NYSE	CDE	Thu, Apr 3, 1997	158.75	158.75	152.50	153.75
1227	NYSE	CDE	Wed, Apr 2, 1997	160.00	163.75	158.75	160.00
1226	NYSE	CDE	Tue, Apr 1, 1997	162.50	165.00	160.00	160.00
1225	NYSE	CDE	Mon, Mar 31, 1997	153.75	162.50	150.00	162.50
1224	NYSE	CDE	Thu, Mar 27, 1997	158.75	158.75	152.50	153.75
1223	NYSE	CDE	Wed, Mar 26, 1997	161.25	162.50	158.75	158.75
1222	NYSE	CDE	Tue, Mar 25, 1997	161.25	161.25	156.25	158.75
1221	NYSE	CDE	Mon, Mar 24, 1997	166.25	167.50	160.00	161.25
1220	NYSE	CDE	Fri, Mar 21, 1997	166.25	170.00	165.00	166.25
1219	NYSE	CDE	Thu, Mar 20, 1997	167.50	168.75	160.00	166.25
1218	NYSE	CDE	Wed, Mar 19, 1997	172.50	173.75	170.00	171.25
1217	NYSE	CDE	Tue, Mar 18, 1997	171.25	172.50	167.50	171.25
1216	NYSE	CDE	Mon, Mar 17, 1997	175.00	177.50	171.25	173.75
1215	NYSE	CDE	Fri, Mar 14, 1997	175.00	175.00	171.25	175.00
1214	NYSE	CDE	Thu, Mar 13, 1997	170.00	175.00	170.00	175.00
1213	NYSE	CDE	Wed, Mar 12, 1997	175.00	175.00	168.75	168.75
1212	NYSE	CDE	Tue, Mar 11, 1997	172.50	175.00	171.25	175.00
1211	NYSE	CDE	Mon, Mar 10, 1997	166.25	175.00	166.25	175.00
1210	NYSE	CDE	Fri, Mar 7, 1997	168.75	170.00	165.00	167.50
1209	NYSE	CDE	Thu, Mar 6, 1997	170.00	172.50	170.00	170.00
1208	NYSE	CDE	Wed, Mar 5, 1997	171.25	172.50	166.25	167.50
1207	NYSE	CDE	Tue, Mar 4, 1997	176.25	176.25	172.50	173.75
1206	NYSE	CDE	Mon, Mar 3, 1997	180.00	181.25	178.75	178.75
1205	NYSE	CDE	Fri, Feb 28, 1997	180.00	183.75	178.75	182.50
1204	NYSE	CDE	Thu, Feb 27, 1997	180.00	180.00	178.75	180.00
1203	NYSE	CDE	Wed, Feb 26, 1997	178.75	180.00	172.50	175.00
1202	NYSE	CDE	Tue, Feb 25, 1997	177.50	177.50	175.00	176.25
1201	NYSE	CDE	Mon, Feb 24, 1997	181.25	181.25	177.50	178.75
1200	NYSE	CDE	Fri, Feb 21, 1997	182.50	183.75	176.25	178.75
1199	NYSE	CDE	Thu, Feb 20, 1997	166.25	183.75	165.00	181.25
1198	NYSE	CDE	Wed, Feb 19, 1997	165.00	168.75	165.00	168.75
1197	NYSE	CDE	Tue, Feb 18, 1997	168.75	170.00	163.75	165.00
1196	NYSE	CDE	Fri, Feb 14, 1997	166.25	171.25	165.00	167.50
1195	NYSE	CDE	Thu, Feb 13, 1997	161.25	166.25	161.25	166.25
1194	NYSE	CDE	Wed, Feb 12, 1997	150.00	162.50	150.00	161.25
1193	NYSE	CDE	Tue, Feb 11, 1997	153.75	153.75	151.25	152.50
1192	NYSE	CDE	Mon, Feb 10, 1997	152.50	155.00	151.25	153.75
1191	NYSE	CDE	Fri, Feb 7, 1997	150.00	153.75	148.75	153.75
1190	NYSE	CDE	Thu, Feb 6, 1997	152.50	152.50	148.75	150.00
1189	NYSE	CDE	Wed, Feb 5, 1997	152.50	153.75	152.50	152.50
1188	NYSE	CDE	Tue, Feb 4, 1997	153.75	153.75	152.50	153.75
1187	NYSE	CDE	Mon, Feb 3, 1997	152.50	153.75	152.50	152.50
1186	NYSE	CDE	Fri, Jan 31, 1997	155.00	155.00	151.25	152.50
1185	NYSE	CDE	Thu, Jan 30, 1997	156.25	157.50	153.75	155.00
1184	NYSE	CDE	Wed, Jan 29, 1997	157.50	157.50	155.00	156.25
1183	NYSE	CDE	Tue, Jan 28, 1997	158.75	158.75	156.25	158.75
1182	NYSE	CDE	Mon, Jan 27, 1997	160.00	162.50	160.00	161.25
1181	NYSE	CDE	Fri, Jan 24, 1997	161.25	161.25	157.50	160.00
1180	NYSE	CDE	Thu, Jan 23, 1997	155.00	158.75	151.25	158.75
1179	NYSE	CDE	Wed, Jan 22, 1997	158.75	158.75	152.50	153.75
1178	NYSE	CDE	Tue, Jan 21, 1997	162.50	165.00	160.00	161.25
1177	NYSE	CDE	Mon, Jan 20, 1997	165.00	165.00	162.50	162.50
1176	NYSE	CDE	Fri, Jan 17, 1997	165.00	166.25	160.00	166.25
1175	NYSE	CDE	Thu, Jan 16, 1997	152.50	166.25	152.50	165.00
1174	NYSE	CDE	Wed, Jan 15, 1997	147.50	151.25	147.50	151.25
1173	NYSE	CDE	Tue, Jan 14, 1997	148.75	148.75	146.25	147.50
1172	NYSE	CDE	Mon, Jan 13, 1997	148.75	148.75	145.00	148.75
1171	NYSE	CDE	Fri, Jan 10, 1997	146.25	148.75	146.25	147.50
1170	NYSE	CDE	Thu, Jan 9, 1997	140.00	147.50	140.00	147.50
1169	NYSE	CDE	Wed, Jan 8, 1997	143.75	145.00	138.75	138.75
1168	NYSE	CDE	Tue, Jan 7, 1997	146.25	147.50	143.75	145.00
1167	NYSE	CDE	Mon, Jan 6, 1997	151.25	151.25	142.50	147.50
1166	NYSE	CDE	Fri, Jan 3, 1997	152.50	153.75	150.00	151.25
1165	NYSE	CDE	Thu, Jan 2, 1997	148.75	155.00	148.75	155.00
1164	NYSE	CDE	Tue, Dec 31, 1996	151.25	152.50	148.75	151.25
1163	NYSE	CDE	Mon, Dec 30, 1996	153.75	153.75	150.00	151.25
1162	NYSE	CDE	Fri, Dec 27, 1996	155.00	157.50	152.50	155.00
1161	NYSE	CDE	Thu, Dec 26, 1996	157.50	158.75	155.00	156.25
1160	NYSE	CDE	Tue, Dec 24, 1996	153.75	157.50	153.75	155.00
1159	NYSE	CDE	Mon, Dec 23, 1996	155.00	157.50	153.75	155.00
1158	NYSE	CDE	Fri, Dec 20, 1996	161.25	162.50	153.75	157.50
1157	NYSE	CDE	Thu, Dec 19, 1996	161.25	165.00	160.00	160.00
1156	NYSE	CDE	Wed, Dec 18, 1996	161.25	163.75	160.00	161.25
1155	NYSE	CDE	Tue, Dec 17, 1996	157.50	168.75	156.25	162.50
1154	NYSE	CDE	Mon, Dec 16, 1996	156.25	157.50	153.75	155.00
1153	NYSE	CDE	Fri, Dec 13, 1996	155.00	156.25	153.75	156.25
1152	NYSE	CDE	Thu, Dec 12, 1996	155.00	157.50	153.75	156.25
1151	NYSE	CDE	Wed, Dec 11, 1996	157.50	160.00	155.00	156.25
1150	NYSE	CDE	Tue, Dec 10, 1996	156.25	158.75	155.00	158.75
1149	NYSE	CDE	Mon, Dec 9, 1996	155.00	156.25	153.75	155.00
1148	NYSE	CDE	Fri, Dec 6, 1996	155.00	156.25	152.50	153.75
1147	NYSE	CDE	Thu, Dec 5, 1996	146.25	157.50	145.00	153.75
1146	NYSE	CDE	Wed, Dec 4, 1996	147.50	148.75	145.00	147.50
1145	NYSE	CDE	Tue, Dec 3, 1996	143.75	147.50	142.50	146.25
1144	NYSE	CDE	Mon, Dec 2, 1996	143.75	146.25	142.50	145.00
1143	NYSE	CDE	Fri, Nov 29, 1996	142.50	147.50	142.50	146.25
1142	NYSE	CDE	Wed, Nov 27, 1996	143.75	146.25	142.50	142.50
1141	NYSE	CDE	Tue, Nov 26, 1996	145.00	148.75	145.00	146.25
1140	NYSE	CDE	Mon, Nov 25, 1996	150.00	150.00	145.00	145.00
1139	NYSE	CDE	Fri, Nov 22, 1996	150.00	151.25	147.50	150.00
1138	NYSE	CDE	Thu, Nov 21, 1996	158.75	158.75	150.00	151.25
1137	NYSE	CDE	Wed, Nov 20, 1996	160.00	162.50	157.50	157.50
1136	NYSE	CDE	Tue, Nov 19, 1996	157.50	158.75	156.25	157.50
1135	NYSE	CDE	Mon, Nov 18, 1996	153.75	157.50	153.75	157.50
1134	NYSE	CDE	Fri, Nov 15, 1996	155.00	160.00	153.75	157.50
1133	NYSE	CDE	Thu, Nov 14, 1996	158.75	160.00	155.00	157.50
1132	NYSE	CDE	Wed, Nov 13, 1996	167.50	167.50	158.75	158.75
1131	NYSE	CDE	Tue, Nov 12, 1996	151.25	165.00	150.00	163.75
1130	NYSE	CDE	Mon, Nov 11, 1996	148.75	152.50	146.25	151.25
1129	NYSE	CDE	Fri, Nov 8, 1996	145.00	147.50	143.75	147.50
1128	NYSE	CDE	Thu, Nov 7, 1996	143.75	148.75	142.50	146.25
1127	NYSE	CDE	Wed, Nov 6, 1996	145.00	145.00	142.50	143.75
1126	NYSE	CDE	Tue, Nov 5, 1996	145.00	145.00	142.50	145.00
1125	NYSE	CDE	Mon, Nov 4, 1996	143.75	147.50	143.75	145.00
1124	NYSE	CDE	Fri, Nov 1, 1996	145.00	145.00	142.50	143.75
1123	NYSE	CDE	Thu, Oct 31, 1996	143.75	146.25	141.25	146.25
1122	NYSE	CDE	Wed, Oct 30, 1996	141.25	143.75	141.25	143.75
1121	NYSE	CDE	Tue, Oct 29, 1996	145.00	145.00	142.50	142.50
1120	NYSE	CDE	Mon, Oct 28, 1996	148.75	148.75	145.00	145.00
1119	NYSE	CDE	Fri, Oct 25, 1996	147.50	148.75	146.25	148.75
1118	NYSE	CDE	Thu, Oct 24, 1996	145.00	148.75	145.00	148.75
1117	NYSE	CDE	Wed, Oct 23, 1996	142.50	146.25	140.00	146.25
1116	NYSE	CDE	Tue, Oct 22, 1996	141.25	142.50	138.75	142.50
1115	NYSE	CDE	Mon, Oct 21, 1996	138.75	141.25	138.75	140.00
1114	NYSE	CDE	Fri, Oct 18, 1996	142.50	142.50	138.75	138.75
1113	NYSE	CDE	Thu, Oct 17, 1996	143.75	143.75	141.25	142.50
1112	NYSE	CDE	Wed, Oct 16, 1996	146.25	148.75	143.75	143.75
1111	NYSE	CDE	Tue, Oct 15, 1996	142.50	147.50	142.50	146.25
1110	NYSE	CDE	Mon, Oct 14, 1996	147.50	148.75	146.25	146.25
1109	NYSE	CDE	Fri, Oct 11, 1996	147.50	148.75	146.25	147.50
1108	NYSE	CDE	Thu, Oct 10, 1996	147.50	153.75	146.25	150.00
1107	NYSE	CDE	Wed, Oct 9, 1996	146.25	147.50	143.75	146.25
1106	NYSE	CDE	Tue, Oct 8, 1996	143.75	146.25	142.50	143.75
1105	NYSE	CDE	Mon, Oct 7, 1996	143.75	146.25	143.75	145.00
1104	NYSE	CDE	Fri, Oct 4, 1996	142.50	145.00	142.50	143.75
1103	NYSE	CDE	Thu, Oct 3, 1996	141.25	143.75	140.00	141.25
1102	NYSE	CDE	Wed, Oct 2, 1996	142.50	146.25	142.50	143.75
1101	NYSE	CDE	Tue, Oct 1, 1996	143.75	147.50	142.50	142.50
1100	NYSE	CDE	Mon, Sep 30, 1996	140.00	145.00	140.00	143.75
1099	NYSE	CDE	Fri, Sep 27, 1996	138.75	143.75	138.75	143.75
1098	NYSE	CDE	Thu, Sep 26, 1996	140.00	141.25	137.50	140.00
1097	NYSE	CDE	Wed, Sep 25, 1996	143.75	145.00	141.25	141.25
1096	NYSE	CDE	Tue, Sep 24, 1996	142.50	145.00	141.25	145.00
1095	NYSE	CDE	Mon, Sep 23, 1996	137.50	142.50	137.50	142.50
1094	NYSE	CDE	Fri, Sep 20, 1996	138.75	140.00	132.50	137.50
1093	NYSE	CDE	Thu, Sep 19, 1996	145.00	145.63	140.00	140.00
1092	NYSE	CDE	Wed, Sep 18, 1996	145.00	145.00	143.75	145.00
1091	NYSE	CDE	Tue, Sep 17, 1996	145.00	148.75	143.75	146.25
1090	NYSE	CDE	Mon, Sep 16, 1996	143.75	146.25	142.50	145.00
1089	NYSE	CDE	Fri, Sep 13, 1996	143.75	145.00	142.50	142.50
1088	NYSE	CDE	Thu, Sep 12, 1996	145.00	146.25	141.25	143.75
1087	NYSE	CDE	Wed, Sep 11, 1996	147.50	147.50	145.00	145.00
1086	NYSE	CDE	Tue, Sep 10, 1996	147.50	147.50	143.75	145.00
1085	NYSE	CDE	Mon, Sep 9, 1996	148.75	148.75	143.75	146.25
1084	NYSE	CDE	Fri, Sep 6, 1996	150.00	150.00	146.25	147.50
1083	NYSE	CDE	Thu, Sep 5, 1996	150.00	150.00	146.25	148.75
1082	NYSE	CDE	Wed, Sep 4, 1996	147.50	150.00	147.50	148.75
1081	NYSE	CDE	Tue, Sep 3, 1996	150.00	152.50	148.75	150.00
1080	NYSE	CDE	Fri, Aug 30, 1996	152.50	152.50	150.00	151.25
1079	NYSE	CDE	Thu, Aug 29, 1996	155.00	155.00	152.50	155.00
1078	NYSE	CDE	Wed, Aug 28, 1996	153.75	156.25	152.50	153.75
1077	NYSE	CDE	Tue, Aug 27, 1996	153.75	153.75	151.25	153.75
1076	NYSE	CDE	Mon, Aug 26, 1996	155.00	156.25	152.50	153.75
1075	NYSE	CDE	Fri, Aug 23, 1996	155.00	156.25	150.00	151.25
1074	NYSE	CDE	Thu, Aug 22, 1996	151.25	156.25	151.25	152.50
1073	NYSE	CDE	Wed, Aug 21, 1996	151.25	152.50	150.00	150.00
1072	NYSE	CDE	Tue, Aug 20, 1996	151.25	153.75	151.25	152.50
1071	NYSE	CDE	Mon, Aug 19, 1996	148.75	153.75	145.00	152.50
1070	NYSE	CDE	Fri, Aug 16, 1996	148.75	148.75	145.00	146.25
1069	NYSE	CDE	Thu, Aug 15, 1996	143.75	150.00	142.50	148.75
1068	NYSE	CDE	Wed, Aug 14, 1996	142.50	146.25	142.50	142.50
1067	NYSE	CDE	Tue, Aug 13, 1996	152.50	152.50	147.50	148.75
1066	NYSE	CDE	Mon, Aug 12, 1996	153.75	156.25	152.50	152.50
1065	NYSE	CDE	Fri, Aug 9, 1996	155.00	156.25	153.75	153.75
1064	NYSE	CDE	Thu, Aug 8, 1996	152.50	157.50	150.00	157.50
1063	NYSE	CDE	Wed, Aug 7, 1996	152.50	155.00	152.50	152.50
1062	NYSE	CDE	Tue, Aug 6, 1996	155.00	156.25	151.25	155.00
1061	NYSE	CDE	Mon, Aug 5, 1996	152.50	157.50	150.00	157.50
1060	NYSE	CDE	Fri, Aug 2, 1996	153.75	153.75	146.25	148.75
1059	NYSE	CDE	Thu, Aug 1, 1996	153.75	157.50	151.25	152.50
1058	NYSE	CDE	Wed, Jul 31, 1996	141.25	155.00	141.25	155.00
1057	NYSE	CDE	Tue, Jul 30, 1996	148.75	148.75	146.25	146.25
1056	NYSE	CDE	Mon, Jul 29, 1996	150.00	152.50	145.00	148.75
1055	NYSE	CDE	Fri, Jul 26, 1996	147.50	151.25	146.25	150.00
1054	NYSE	CDE	Thu, Jul 25, 1996	148.75	150.00	146.25	147.50
1053	NYSE	CDE	Wed, Jul 24, 1996	150.00	153.75	148.75	148.75
1052	NYSE	CDE	Tue, Jul 23, 1996	158.75	160.00	151.25	153.75
1051	NYSE	CDE	Mon, Jul 22, 1996	158.75	161.25	158.75	160.00
1050	NYSE	CDE	Fri, Jul 19, 1996	157.50	160.00	156.25	157.50
1049	NYSE	CDE	Thu, Jul 18, 1996	158.75	160.00	157.50	158.75
1048	NYSE	CDE	Wed, Jul 17, 1996	152.50	161.25	150.00	157.50
1047	NYSE	CDE	Tue, Jul 16, 1996	163.75	165.00	142.50	151.25
1046	NYSE	CDE	Mon, Jul 15, 1996	151.25	163.75	146.25	163.75
1045	NYSE	CDE	Fri, Jul 12, 1996	173.75	173.75	155.00	155.00
1044	NYSE	CDE	Thu, Jul 11, 1996	185.00	186.25	171.25	172.50
1043	NYSE	CDE	Wed, Jul 10, 1996	195.00	196.25	190.00	190.00
1042	NYSE	CDE	Tue, Jul 9, 1996	195.00	195.00	191.25	193.75
1041	NYSE	CDE	Mon, Jul 8, 1996	192.50	192.50	188.75	190.00
1040	NYSE	CDE	Fri, Jul 5, 1996	183.75	193.75	183.75	191.25
1039	NYSE	CDE	Wed, Jul 3, 1996	183.75	185.00	182.50	183.75
1038	NYSE	CDE	Tue, Jul 2, 1996	185.00	185.00	182.50	183.75
1037	NYSE	CDE	Mon, Jul 1, 1996	188.75	188.75	185.00	185.00
1036	NYSE	CDE	Fri, Jun 28, 1996	185.00	188.75	182.50	183.75
1035	NYSE	CDE	Thu, Jun 27, 1996	186.25	188.75	182.50	185.00
1034	NYSE	CDE	Wed, Jun 26, 1996	188.75	190.00	183.75	185.00
1033	NYSE	CDE	Tue, Jun 25, 1996	192.50	192.50	190.00	191.25
1032	NYSE	CDE	Mon, Jun 24, 1996	185.00	191.25	183.75	191.25
1031	NYSE	CDE	Fri, Jun 21, 1996	187.50	187.50	183.75	186.25
1030	NYSE	CDE	Thu, Jun 20, 1996	187.50	187.50	185.00	187.50
1029	NYSE	CDE	Wed, Jun 19, 1996	188.75	188.75	187.50	187.50
1028	NYSE	CDE	Tue, Jun 18, 1996	190.00	190.00	186.25	187.50
1027	NYSE	CDE	Mon, Jun 17, 1996	187.50	190.00	186.25	190.00
1026	NYSE	CDE	Fri, Jun 14, 1996	188.75	190.00	185.00	190.00
1025	NYSE	CDE	Thu, Jun 13, 1996	187.50	190.00	187.50	190.00
1024	NYSE	CDE	Wed, Jun 12, 1996	193.75	193.75	187.50	188.75
1023	NYSE	CDE	Tue, Jun 11, 1996	193.75	193.75	186.25	190.00
1022	NYSE	CDE	Mon, Jun 10, 1996	202.50	202.50	191.25	196.25
1021	NYSE	CDE	Fri, Jun 7, 1996	202.50	206.25	198.75	200.00
1020	NYSE	CDE	Thu, Jun 6, 1996	200.00	202.50	198.75	202.50
1019	NYSE	CDE	Wed, Jun 5, 1996	213.75	213.75	197.50	200.00
1018	NYSE	CDE	Tue, Jun 4, 1996	222.50	222.50	210.00	212.50
1017	NYSE	CDE	Mon, Jun 3, 1996	223.75	225.00	218.75	222.50
1016	NYSE	CDE	Fri, May 31, 1996	210.00	223.75	210.00	221.25
1015	NYSE	CDE	Thu, May 30, 1996	212.50	213.75	210.00	210.00
1014	NYSE	CDE	Wed, May 29, 1996	212.50	213.75	208.75	210.00
1013	NYSE	CDE	Tue, May 28, 1996	212.50	213.75	208.75	212.50
1012	NYSE	CDE	Fri, May 24, 1996	206.25	208.75	206.25	208.75
1011	NYSE	CDE	Thu, May 23, 1996	210.00	210.00	206.25	208.75
1010	NYSE	CDE	Wed, May 22, 1996	207.50	210.00	206.25	207.50
1009	NYSE	CDE	Tue, May 21, 1996	207.50	207.50	205.00	206.25
1008	NYSE	CDE	Mon, May 20, 1996	210.00	210.00	205.00	205.00
1007	NYSE	CDE	Fri, May 17, 1996	210.00	213.75	208.75	210.00
1006	NYSE	CDE	Thu, May 16, 1996	206.25	208.75	206.25	208.75
1005	NYSE	CDE	Wed, May 15, 1996	205.00	208.75	205.00	207.50
1004	NYSE	CDE	Tue, May 14, 1996	208.75	208.75	205.00	205.00
1003	NYSE	CDE	Mon, May 13, 1996	207.50	208.75	207.50	208.75
1002	NYSE	CDE	Fri, May 10, 1996	210.00	217.50	207.50	207.50
1001	NYSE	CDE	Thu, May 9, 1996	202.50	210.00	202.50	210.00
1000	NYSE	CDE	Wed, May 8, 1996	215.00	215.00	203.75	210.00
999	NYSE	CDE	Tue, May 7, 1996	215.00	216.25	208.75	212.50
998	NYSE	CDE	Mon, May 6, 1996	205.00	210.00	203.75	207.50
997	NYSE	CDE	Fri, May 3, 1996	200.00	207.50	200.00	201.25
996	NYSE	CDE	Thu, May 2, 1996	195.00	205.00	195.00	201.25
995	NYSE	CDE	Wed, May 1, 1996	201.25	205.00	198.75	201.25
994	NYSE	CDE	Tue, Apr 30, 1996	191.25	200.00	191.25	198.75
993	NYSE	CDE	Mon, Apr 29, 1996	191.25	191.25	188.75	190.00
992	NYSE	CDE	Fri, Apr 26, 1996	197.50	197.50	190.00	191.25
991	NYSE	CDE	Thu, Apr 25, 1996	190.00	196.25	188.75	196.25
990	NYSE	CDE	Wed, Apr 24, 1996	192.50	192.50	187.50	187.50
989	NYSE	CDE	Tue, Apr 23, 1996	195.00	196.25	191.25	192.50
988	NYSE	CDE	Mon, Apr 22, 1996	192.50	198.75	192.50	195.00
987	NYSE	CDE	Fri, Apr 19, 1996	198.75	198.75	193.75	193.75
986	NYSE	CDE	Thu, Apr 18, 1996	198.75	202.50	196.25	198.75
985	NYSE	CDE	Wed, Apr 17, 1996	197.50	197.50	195.00	197.50
984	NYSE	CDE	Tue, Apr 16, 1996	202.50	203.75	196.25	198.75
983	NYSE	CDE	Mon, Apr 15, 1996	202.50	202.50	200.00	202.50
982	NYSE	CDE	Fri, Apr 12, 1996	208.75	208.75	202.50	205.00
981	NYSE	CDE	Thu, Apr 11, 1996	210.00	218.75	210.00	213.75
980	NYSE	CDE	Wed, Apr 10, 1996	203.75	213.75	202.50	213.75
979	NYSE	CDE	Tue, Apr 9, 1996	208.75	208.75	202.50	205.00
978	NYSE	CDE	Mon, Apr 8, 1996	197.50	210.00	197.50	208.75
977	NYSE	CDE	Thu, Apr 4, 1996	202.50	202.50	196.25	196.25
976	NYSE	CDE	Wed, Apr 3, 1996	198.75	203.75	198.75	202.50
975	NYSE	CDE	Tue, Apr 2, 1996	200.00	200.00	196.25	196.25
974	NYSE	CDE	Mon, Apr 1, 1996	206.25	206.25	197.50	197.50
973	NYSE	CDE	Fri, Mar 29, 1996	205.00	207.50	203.75	203.75
972	NYSE	CDE	Thu, Mar 28, 1996	207.50	211.25	205.00	205.00
971	NYSE	CDE	Wed, Mar 27, 1996	217.50	217.50	210.00	213.75
970	NYSE	CDE	Tue, Mar 26, 1996	213.75	217.50	212.50	216.25
969	NYSE	CDE	Mon, Mar 25, 1996	205.00	210.00	203.75	208.75
968	NYSE	CDE	Fri, Mar 22, 1996	212.50	215.00	210.00	212.50
967	NYSE	CDE	Thu, Mar 21, 1996	208.75	212.50	207.50	212.50
966	NYSE	CDE	Wed, Mar 20, 1996	205.00	208.75	203.75	207.50
965	NYSE	CDE	Tue, Mar 19, 1996	205.00	208.75	205.00	207.50
964	NYSE	CDE	Mon, Mar 18, 1996	206.25	207.50	200.00	202.50
963	NYSE	CDE	Fri, Mar 15, 1996	208.75	208.75	207.50	207.50
962	NYSE	CDE	Thu, Mar 14, 1996	211.25	211.25	207.50	207.50
961	NYSE	CDE	Wed, Mar 13, 1996	211.25	211.25	210.00	211.25
960	NYSE	CDE	Tue, Mar 12, 1996	211.25	211.25	208.75	208.75
959	NYSE	CDE	Mon, Mar 11, 1996	210.00	211.25	208.75	211.25
958	NYSE	CDE	Fri, Mar 8, 1996	212.50	212.50	207.50	208.75
957	NYSE	CDE	Thu, Mar 7, 1996	216.25	216.25	210.00	212.50
956	NYSE	CDE	Wed, Mar 6, 1996	216.25	220.00	215.00	215.00
955	NYSE	CDE	Tue, Mar 5, 1996	212.50	220.00	212.50	220.00
954	NYSE	CDE	Mon, Mar 4, 1996	227.50	227.50	216.25	217.50
953	NYSE	CDE	Fri, Mar 1, 1996	237.50	238.75	231.25	235.00
952	NYSE	CDE	Thu, Feb 29, 1996	237.50	245.00	230.00	236.25
951	NYSE	CDE	Wed, Feb 28, 1996	240.00	240.00	228.75	237.50
950	NYSE	CDE	Tue, Feb 27, 1996	237.50	241.25	236.25	237.50
949	NYSE	CDE	Mon, Feb 26, 1996	237.50	237.50	233.75	237.50
948	NYSE	CDE	Fri, Feb 23, 1996	235.00	235.00	232.50	233.75
947	NYSE	CDE	Thu, Feb 22, 1996	232.50	236.25	232.50	236.25
946	NYSE	CDE	Wed, Feb 21, 1996	227.50	236.25	223.75	233.75
945	NYSE	CDE	Tue, Feb 20, 1996	232.50	235.00	226.25	227.50
944	NYSE	CDE	Fri, Feb 16, 1996	233.75	240.00	233.75	238.75
943	NYSE	CDE	Thu, Feb 15, 1996	240.00	250.00	233.75	233.75
942	NYSE	CDE	Wed, Feb 14, 1996	232.50	243.75	228.75	242.50
941	NYSE	CDE	Tue, Feb 13, 1996	231.25	232.50	227.50	231.25
940	NYSE	CDE	Mon, Feb 12, 1996	227.50	236.25	227.50	228.75
939	NYSE	CDE	Fri, Feb 9, 1996	230.00	230.00	225.00	227.50
938	NYSE	CDE	Thu, Feb 8, 1996	230.00	233.75	225.00	233.75
937	NYSE	CDE	Wed, Feb 7, 1996	256.25	257.50	228.75	230.00
936	NYSE	CDE	Tue, Feb 6, 1996	247.50	251.25	241.25	251.25
935	NYSE	CDE	Mon, Feb 5, 1996	246.25	253.75	245.00	248.75
934	NYSE	CDE	Fri, Feb 2, 1996	250.00	250.00	242.50	248.75
933	NYSE	CDE	Thu, Feb 1, 1996	227.50	238.75	227.50	237.50
932	NYSE	CDE	Wed, Jan 31, 1996	222.50	227.50	217.50	227.50
931	NYSE	CDE	Tue, Jan 30, 1996	223.75	228.75	217.50	220.00
930	NYSE	CDE	Mon, Jan 29, 1996	210.00	227.50	208.75	227.50
929	NYSE	CDE	Fri, Jan 26, 1996	211.25	213.75	208.75	212.50
928	NYSE	CDE	Thu, Jan 25, 1996	210.00	216.25	206.25	213.75
927	NYSE	CDE	Wed, Jan 24, 1996	203.75	205.00	197.50	201.25
926	NYSE	CDE	Tue, Jan 23, 1996	212.50	212.50	205.00	207.50
925	NYSE	CDE	Mon, Jan 22, 1996	201.25	213.75	201.25	212.50
924	NYSE	CDE	Fri, Jan 19, 1996	195.00	201.25	195.00	198.75
923	NYSE	CDE	Thu, Jan 18, 1996	193.75	193.75	191.25	192.50
922	NYSE	CDE	Wed, Jan 17, 1996	188.75	197.50	187.50	197.50
921	NYSE	CDE	Tue, Jan 16, 1996	193.75	193.75	186.25	190.00
920	NYSE	CDE	Mon, Jan 15, 1996	185.00	192.50	182.50	191.25
919	NYSE	CDE	Fri, Jan 12, 1996	196.25	197.50	192.50	193.75
918	NYSE	CDE	Thu, Jan 11, 1996	203.75	203.75	193.75	195.00
917	NYSE	CDE	Wed, Jan 10, 1996	203.75	213.75	201.25	205.00
916	NYSE	CDE	Tue, Jan 9, 1996	196.25	210.00	196.25	208.75
915	NYSE	CDE	Mon, Jan 8, 1996	193.75	205.00	192.50	200.00
914	NYSE	CDE	Fri, Jan 5, 1996	190.00	195.00	187.50	190.00
913	NYSE	CDE	Thu, Jan 4, 1996	185.00	187.50	183.75	187.50
912	NYSE	CDE	Wed, Jan 3, 1996	186.25	191.25	186.25	188.75
911	NYSE	CDE	Tue, Jan 2, 1996	175.00	185.00	175.00	183.75
910	NYSE	CDE	Fri, Dec 29, 1995	170.00	172.50	167.50	171.25
909	NYSE	CDE	Thu, Dec 28, 1995	171.25	172.50	166.25	172.50
908	NYSE	CDE	Wed, Dec 27, 1995	171.25	173.75	170.00	173.75
907	NYSE	CDE	Tue, Dec 26, 1995	173.75	176.25	170.00	172.50
906	NYSE	CDE	Fri, Dec 22, 1995	176.25	178.75	175.00	176.25
905	NYSE	CDE	Thu, Dec 21, 1995	181.25	182.50	176.25	177.50
904	NYSE	CDE	Wed, Dec 20, 1995	181.25	182.50	180.00	181.25
903	NYSE	CDE	Tue, Dec 19, 1995	178.75	181.25	178.75	181.25
902	NYSE	CDE	Mon, Dec 18, 1995	181.25	182.50	178.75	181.25
901	NYSE	CDE	Fri, Dec 15, 1995	183.75	183.75	178.75	181.25
900	NYSE	CDE	Thu, Dec 14, 1995	181.25	183.75	178.75	182.50
899	NYSE	CDE	Wed, Dec 13, 1995	183.75	185.00	182.50	182.50
898	NYSE	CDE	Tue, Dec 12, 1995	185.00	191.25	185.00	186.25
897	NYSE	CDE	Mon, Dec 11, 1995	185.00	188.75	185.00	187.50
896	NYSE	CDE	Fri, Dec 8, 1995	183.75	186.25	183.75	185.00
895	NYSE	CDE	Thu, Dec 7, 1995	181.25	187.50	181.25	185.00
894	NYSE	CDE	Wed, Dec 6, 1995	185.00	186.25	183.75	186.25
893	NYSE	CDE	Tue, Dec 5, 1995	180.00	182.50	177.50	182.50
892	NYSE	CDE	Mon, Dec 4, 1995	178.75	183.75	178.75	178.75
891	NYSE	CDE	Fri, Dec 1, 1995	177.50	178.75	175.00	176.25
890	NYSE	CDE	Thu, Nov 30, 1995	178.75	181.25	177.50	181.25
889	NYSE	CDE	Wed, Nov 29, 1995	180.00	180.00	175.00	177.50
888	NYSE	CDE	Tue, Nov 28, 1995	177.50	182.50	177.50	182.50
887	NYSE	CDE	Mon, Nov 27, 1995	178.75	178.75	177.50	177.50
886	NYSE	CDE	Fri, Nov 24, 1995	175.00	180.00	175.00	177.50
885	NYSE	CDE	Wed, Nov 22, 1995	176.25	176.25	173.75	175.00
884	NYSE	CDE	Tue, Nov 21, 1995	177.50	178.75	176.25	176.25
883	NYSE	CDE	Mon, Nov 20, 1995	182.50	182.50	177.50	177.50
882	NYSE	CDE	Fri, Nov 17, 1995	177.50	182.50	176.25	181.25
881	NYSE	CDE	Thu, Nov 16, 1995	178.75	178.75	176.25	177.50
880	NYSE	CDE	Wed, Nov 15, 1995	177.50	178.75	177.50	178.75
879	NYSE	CDE	Tue, Nov 14, 1995	187.50	187.50	185.00	185.00
878	NYSE	CDE	Mon, Nov 13, 1995	190.00	191.25	187.50	188.75
877	NYSE	CDE	Fri, Nov 10, 1995	188.75	192.50	188.75	192.50
876	NYSE	CDE	Thu, Nov 9, 1995	186.25	188.75	186.25	187.50
875	NYSE	CDE	Wed, Nov 8, 1995	187.50	188.75	186.25	187.50
874	NYSE	CDE	Tue, Nov 7, 1995	185.00	188.75	185.00	186.25
873	NYSE	CDE	Mon, Nov 6, 1995	178.75	183.75	178.75	182.50
872	NYSE	CDE	Fri, Nov 3, 1995	183.75	183.75	175.00	175.00
871	NYSE	CDE	Thu, Nov 2, 1995	170.00	181.25	168.75	181.25
870	NYSE	CDE	Wed, Nov 1, 1995	167.50	171.25	166.25	170.00
869	NYSE	CDE	Tue, Oct 31, 1995	171.25	173.75	167.50	168.75
868	NYSE	CDE	Mon, Oct 30, 1995	166.25	173.75	166.25	171.25
867	NYSE	CDE	Fri, Oct 27, 1995	175.00	175.00	166.25	166.25
866	NYSE	CDE	Thu, Oct 26, 1995	180.00	182.50	176.25	176.25
865	NYSE	CDE	Wed, Oct 25, 1995	180.00	183.75	180.00	180.00
864	NYSE	CDE	Tue, Oct 24, 1995	178.75	180.00	172.50	178.75
863	NYSE	CDE	Mon, Oct 23, 1995	187.50	187.50	181.25	181.25
862	NYSE	CDE	Fri, Oct 20, 1995	183.75	188.75	182.50	187.50
861	NYSE	CDE	Thu, Oct 19, 1995	185.00	185.00	180.00	183.75
860	NYSE	CDE	Wed, Oct 18, 1995	192.50	192.50	181.25	185.00
859	NYSE	CDE	Tue, Oct 17, 1995	191.25	195.00	188.75	190.00
858	NYSE	CDE	Mon, Oct 16, 1995	196.25	198.75	191.25	193.75
857	NYSE	CDE	Fri, Oct 13, 1995	197.50	201.25	197.50	198.75
856	NYSE	CDE	Thu, Oct 12, 1995	208.75	208.75	198.75	202.50
855	NYSE	CDE	Wed, Oct 11, 1995	206.25	210.00	206.25	208.75
854	NYSE	CDE	Tue, Oct 10, 1995	206.25	211.25	205.00	207.50
853	NYSE	CDE	Mon, Oct 9, 1995	206.25	210.00	206.25	206.25
852	NYSE	CDE	Fri, Oct 6, 1995	203.75	206.25	203.75	206.25
851	NYSE	CDE	Thu, Oct 5, 1995	201.25	206.25	201.25	206.25
850	NYSE	CDE	Wed, Oct 4, 1995	201.25	203.75	201.25	201.25
849	NYSE	CDE	Tue, Oct 3, 1995	200.00	202.50	200.00	201.25
848	NYSE	CDE	Mon, Oct 2, 1995	203.75	205.00	197.50	200.00
847	NYSE	CDE	Fri, Sep 29, 1995	205.00	205.00	200.00	202.50
846	NYSE	CDE	Thu, Sep 28, 1995	203.75	203.75	201.25	202.50
845	NYSE	CDE	Wed, Sep 27, 1995	197.50	203.75	196.25	203.75
844	NYSE	CDE	Tue, Sep 26, 1995	201.25	203.75	197.50	198.75
843	NYSE	CDE	Mon, Sep 25, 1995	205.00	205.00	201.25	201.25
842	NYSE	CDE	Fri, Sep 22, 1995	208.75	208.75	203.75	203.75
841	NYSE	CDE	Thu, Sep 21, 1995	203.75	210.00	203.75	208.75
840	NYSE	CDE	Wed, Sep 20, 1995	206.25	206.25	203.75	205.00
839	NYSE	CDE	Tue, Sep 19, 1995	207.50	207.50	203.75	207.50
838	NYSE	CDE	Mon, Sep 18, 1995	208.75	210.00	205.00	207.50
837	NYSE	CDE	Fri, Sep 15, 1995	206.25	208.75	205.00	208.75
836	NYSE	CDE	Thu, Sep 14, 1995	201.25	206.25	201.25	205.00
835	NYSE	CDE	Wed, Sep 13, 1995	206.25	208.75	202.50	202.50
834	NYSE	CDE	Tue, Sep 12, 1995	208.75	210.00	203.75	208.75
833	NYSE	CDE	Mon, Sep 11, 1995	201.25	210.00	201.25	208.75
832	NYSE	CDE	Fri, Sep 8, 1995	202.50	202.50	196.25	200.00
831	NYSE	CDE	Thu, Sep 7, 1995	196.25	205.00	196.25	198.75
830	NYSE	CDE	Wed, Sep 6, 1995	191.25	200.00	191.25	197.50
829	NYSE	CDE	Tue, Sep 5, 1995	188.75	190.00	185.00	190.00
828	NYSE	CDE	Fri, Sep 1, 1995	191.25	191.25	183.75	188.75
827	NYSE	CDE	Thu, Aug 31, 1995	190.00	196.25	190.00	191.25
826	NYSE	CDE	Wed, Aug 30, 1995	195.00	196.25	186.25	190.00
825	NYSE	CDE	Tue, Aug 29, 1995	201.25	201.25	198.75	198.75
824	NYSE	CDE	Mon, Aug 28, 1995	200.00	205.00	200.00	203.75
823	NYSE	CDE	Fri, Aug 25, 1995	198.75	202.50	198.75	202.50
822	NYSE	CDE	Thu, Aug 24, 1995	203.75	208.75	202.50	203.75
821	NYSE	CDE	Wed, Aug 23, 1995	200.00	205.00	198.75	203.75
820	NYSE	CDE	Tue, Aug 22, 1995	201.25	205.00	200.00	201.25
819	NYSE	CDE	Mon, Aug 21, 1995	210.00	210.00	202.50	205.00
818	NYSE	CDE	Fri, Aug 18, 1995	205.00	211.25	205.00	207.50
817	NYSE	CDE	Thu, Aug 17, 1995	202.50	203.75	196.25	202.50
816	NYSE	CDE	Wed, Aug 16, 1995	195.00	196.25	192.50	196.25
815	NYSE	CDE	Tue, Aug 15, 1995	197.50	197.50	195.00	196.25
814	NYSE	CDE	Mon, Aug 14, 1995	187.50	195.00	187.50	192.50
813	NYSE	CDE	Fri, Aug 11, 1995	191.25	192.50	182.50	186.25
812	NYSE	CDE	Thu, Aug 10, 1995	190.00	193.75	190.00	192.50
811	NYSE	CDE	Wed, Aug 9, 1995	190.00	191.25	186.25	191.25
810	NYSE	CDE	Tue, Aug 8, 1995	187.50	190.00	186.25	188.75
809	NYSE	CDE	Mon, Aug 7, 1995	186.25	190.00	186.25	187.50
808	NYSE	CDE	Fri, Aug 4, 1995	186.25	186.25	183.75	185.00
807	NYSE	CDE	Thu, Aug 3, 1995	182.50	187.50	182.50	186.25
806	NYSE	CDE	Wed, Aug 2, 1995	183.75	186.25	181.25	181.25
805	NYSE	CDE	Tue, Aug 1, 1995	172.50	186.25	172.50	186.25
804	NYSE	CDE	Mon, Jul 31, 1995	177.50	178.75	171.25	172.50
803	NYSE	CDE	Fri, Jul 28, 1995	176.25	176.25	173.75	176.25
802	NYSE	CDE	Thu, Jul 27, 1995	175.00	176.25	172.50	175.00
801	NYSE	CDE	Wed, Jul 26, 1995	175.00	177.50	175.00	177.50
800	NYSE	CDE	Tue, Jul 25, 1995	177.50	177.50	172.50	175.00
799	NYSE	CDE	Mon, Jul 24, 1995	177.50	177.50	175.00	176.25
798	NYSE	CDE	Fri, Jul 21, 1995	175.00	178.75	175.00	177.50
797	NYSE	CDE	Thu, Jul 20, 1995	177.50	180.00	175.00	175.00
796	NYSE	CDE	Wed, Jul 19, 1995	190.00	190.00	177.50	180.00
795	NYSE	CDE	Tue, Jul 18, 1995	188.75	190.00	186.25	187.50
794	NYSE	CDE	Mon, Jul 17, 1995	186.25	188.75	185.00	188.75
793	NYSE	CDE	Fri, Jul 14, 1995	183.75	188.75	181.25	186.25
792	NYSE	CDE	Thu, Jul 13, 1995	186.25	190.00	185.00	185.00
791	NYSE	CDE	Wed, Jul 12, 1995	187.50	196.25	185.00	188.75
790	NYSE	CDE	Tue, Jul 11, 1995	177.50	186.25	176.25	185.00
789	NYSE	CDE	Mon, Jul 10, 1995	180.00	180.00	177.50	178.75
788	NYSE	CDE	Fri, Jul 7, 1995	178.75	182.50	178.75	180.00
787	NYSE	CDE	Thu, Jul 6, 1995	172.50	177.50	172.50	176.25
786	NYSE	CDE	Wed, Jul 5, 1995	173.75	177.50	172.50	172.50
785	NYSE	CDE	Mon, Jul 3, 1995	173.75	175.00	173.75	173.75
784	NYSE	CDE	Fri, Jun 30, 1995	182.50	183.75	172.50	175.00
783	NYSE	CDE	Thu, Jun 29, 1995	181.25	183.75	180.00	183.75
782	NYSE	CDE	Wed, Jun 28, 1995	186.25	186.25	178.75	178.75
781	NYSE	CDE	Tue, Jun 27, 1995	185.00	187.50	185.00	186.25
780	NYSE	CDE	Mon, Jun 26, 1995	185.00	187.50	185.00	186.25
779	NYSE	CDE	Fri, Jun 23, 1995	187.50	188.75	186.25	187.50
778	NYSE	CDE	Thu, Jun 22, 1995	187.50	190.00	186.25	190.00
777	NYSE	CDE	Wed, Jun 21, 1995	188.75	191.25	186.25	190.00
776	NYSE	CDE	Tue, Jun 20, 1995	193.75	195.00	192.50	192.50
775	NYSE	CDE	Mon, Jun 19, 1995	195.00	196.25	193.75	193.75
774	NYSE	CDE	Fri, Jun 16, 1995	196.25	197.50	193.75	195.00
773	NYSE	CDE	Thu, Jun 15, 1995	190.00	196.25	190.00	195.00
772	NYSE	CDE	Wed, Jun 14, 1995	188.75	192.50	187.50	191.25
771	NYSE	CDE	Tue, Jun 13, 1995	190.00	190.00	182.50	188.75
770	NYSE	CDE	Mon, Jun 12, 1995	192.50	193.75	190.00	191.25
769	NYSE	CDE	Fri, Jun 9, 1995	195.00	200.00	193.75	195.00
768	NYSE	CDE	Thu, Jun 8, 1995	192.50	195.00	190.00	195.00
767	NYSE	CDE	Wed, Jun 7, 1995	192.50	196.25	192.50	193.75
766	NYSE	CDE	Tue, Jun 6, 1995	193.75	193.75	191.25	191.25
765	NYSE	CDE	Mon, Jun 5, 1995	191.25	195.00	191.25	191.25
764	NYSE	CDE	Fri, Jun 2, 1995	195.00	200.00	193.75	193.75
763	NYSE	CDE	Thu, Jun 1, 1995	195.00	201.25	193.75	201.25
762	NYSE	CDE	Wed, May 31, 1995	193.75	196.25	191.25	195.00
761	NYSE	CDE	Tue, May 30, 1995	202.50	202.50	195.00	196.25
760	NYSE	CDE	Fri, May 26, 1995	201.25	203.75	198.75	202.50
759	NYSE	CDE	Thu, May 25, 1995	203.75	207.50	197.50	200.00
758	NYSE	CDE	Wed, May 24, 1995	198.75	205.00	196.25	203.75
757	NYSE	CDE	Tue, May 23, 1995	195.00	198.75	193.75	197.50
756	NYSE	CDE	Mon, May 22, 1995	195.00	200.00	193.75	193.75
755	NYSE	CDE	Fri, May 19, 1995	200.00	202.50	198.75	200.00
754	NYSE	CDE	Thu, May 18, 1995	193.75	205.00	193.75	205.00
753	NYSE	CDE	Wed, May 17, 1995	195.00	198.75	193.75	195.00
752	NYSE	CDE	Tue, May 16, 1995	196.25	198.75	195.00	198.75
751	NYSE	CDE	Mon, May 15, 1995	192.50	198.75	190.00	197.50
750	NYSE	CDE	Fri, May 12, 1995	195.00	196.25	186.25	192.50
749	NYSE	CDE	Thu, May 11, 1995	200.00	200.00	191.25	192.50
748	NYSE	CDE	Wed, May 10, 1995	190.00	201.25	190.00	197.50
747	NYSE	CDE	Tue, May 9, 1995	205.00	205.00	193.75	196.25
746	NYSE	CDE	Mon, May 8, 1995	207.50	210.00	206.25	210.00
745	NYSE	CDE	Fri, May 5, 1995	215.00	216.25	208.75	210.00
744	NYSE	CDE	Thu, May 4, 1995	206.25	215.00	205.00	215.00
743	NYSE	CDE	Wed, May 3, 1995	210.00	211.25	207.50	208.75
742	NYSE	CDE	Tue, May 2, 1995	203.75	211.25	203.75	211.25
741	NYSE	CDE	Mon, May 1, 1995	200.00	205.00	200.00	203.75
740	NYSE	CDE	Fri, Apr 28, 1995	210.00	211.25	197.50	197.50
739	NYSE	CDE	Thu, Apr 27, 1995	197.50	205.00	197.50	205.00
738	NYSE	CDE	Wed, Apr 26, 1995	203.75	203.75	195.00	197.50
737	NYSE	CDE	Tue, Apr 25, 1995	197.50	203.75	197.50	203.75
736	NYSE	CDE	Mon, Apr 24, 1995	201.25	202.50	198.75	200.00
735	NYSE	CDE	Fri, Apr 21, 1995	195.00	202.50	195.00	201.25
734	NYSE	CDE	Thu, Apr 20, 1995	197.50	201.25	195.00	196.25
733	NYSE	CDE	Wed, Apr 19, 1995	210.00	211.25	198.75	200.00
732	NYSE	CDE	Tue, Apr 18, 1995	206.25	208.75	197.50	208.75
731	NYSE	CDE	Mon, Apr 17, 1995	198.75	207.50	196.25	206.25
730	NYSE	CDE	Thu, Apr 13, 1995	185.00	190.00	183.75	190.00
729	NYSE	CDE	Wed, Apr 12, 1995	185.00	187.50	185.00	186.25
728	NYSE	CDE	Tue, Apr 11, 1995	183.75	188.75	182.50	186.25
727	NYSE	CDE	Mon, Apr 10, 1995	188.75	188.75	182.50	183.75
726	NYSE	CDE	Fri, Apr 7, 1995	193.75	193.75	188.75	188.75
725	NYSE	CDE	Thu, Apr 6, 1995	196.25	197.50	192.50	193.75
724	NYSE	CDE	Wed, Apr 5, 1995	185.00	193.75	183.75	193.75
723	NYSE	CDE	Tue, Apr 4, 1995	185.00	186.25	183.75	183.75
722	NYSE	CDE	Mon, Apr 3, 1995	182.50	186.25	182.50	186.25
721	NYSE	CDE	Fri, Mar 31, 1995	190.00	190.00	185.00	185.00
720	NYSE	CDE	Thu, Mar 30, 1995	172.50	192.50	172.50	185.00
719	NYSE	CDE	Wed, Mar 29, 1995	172.50	177.50	171.25	172.50
718	NYSE	CDE	Tue, Mar 28, 1995	168.75	172.50	162.50	172.50
717	NYSE	CDE	Mon, Mar 27, 1995	175.00	175.00	170.00	170.00
716	NYSE	CDE	Fri, Mar 24, 1995	173.75	176.25	173.75	173.75
715	NYSE	CDE	Thu, Mar 23, 1995	173.75	176.25	172.50	175.00
714	NYSE	CDE	Wed, Mar 22, 1995	171.25	173.75	170.00	172.50
713	NYSE	CDE	Tue, Mar 21, 1995	170.00	175.00	170.00	170.00
712	NYSE	CDE	Mon, Mar 20, 1995	175.00	175.00	170.00	170.00
711	NYSE	CDE	Fri, Mar 17, 1995	171.25	178.75	171.25	177.50
710	NYSE	CDE	Thu, Mar 16, 1995	171.25	175.00	171.25	175.00
709	NYSE	CDE	Wed, Mar 15, 1995	172.50	176.25	172.50	173.75
708	NYSE	CDE	Tue, Mar 14, 1995	172.50	172.50	166.25	171.25
707	NYSE	CDE	Mon, Mar 13, 1995	175.00	177.50	170.00	170.00
706	NYSE	CDE	Fri, Mar 10, 1995	168.75	170.00	163.75	166.25
705	NYSE	CDE	Thu, Mar 9, 1995	168.75	171.25	167.50	168.75
704	NYSE	CDE	Wed, Mar 8, 1995	177.50	177.50	163.75	168.75
703	NYSE	CDE	Tue, Mar 7, 1995	162.50	177.50	160.00	177.50
702	NYSE	CDE	Mon, Mar 6, 1995	152.50	160.00	152.50	157.50
701	NYSE	CDE	Fri, Mar 3, 1995	151.25	155.00	147.50	151.25
700	NYSE	CDE	Thu, Mar 2, 1995	150.00	151.25	148.75	150.00
699	NYSE	CDE	Wed, Mar 1, 1995	155.00	155.00	148.75	150.00
698	NYSE	CDE	Tue, Feb 28, 1995	147.50	152.50	147.50	151.25
697	NYSE	CDE	Mon, Feb 27, 1995	148.75	150.00	145.00	147.50
696	NYSE	CDE	Fri, Feb 24, 1995	157.50	157.50	148.75	152.50
695	NYSE	CDE	Thu, Feb 23, 1995	160.00	161.25	157.50	157.50
694	NYSE	CDE	Wed, Feb 22, 1995	158.75	162.50	158.75	160.00
693	NYSE	CDE	Tue, Feb 21, 1995	160.00	160.00	157.50	157.50
692	NYSE	CDE	Fri, Feb 17, 1995	155.00	160.00	155.00	158.75
691	NYSE	CDE	Thu, Feb 16, 1995	157.50	158.75	155.00	155.00
690	NYSE	CDE	Wed, Feb 15, 1995	155.00	156.25	152.50	155.00
689	NYSE	CDE	Tue, Feb 14, 1995	155.00	156.25	155.00	156.25
688	NYSE	CDE	Mon, Feb 13, 1995	155.00	156.25	152.50	152.50
687	NYSE	CDE	Fri, Feb 10, 1995	155.00	156.25	155.00	156.25
686	NYSE	CDE	Thu, Feb 9, 1995	155.00	157.50	152.50	156.25
685	NYSE	CDE	Wed, Feb 8, 1995	152.50	155.00	151.25	152.50
684	NYSE	CDE	Tue, Feb 7, 1995	158.75	158.75	152.50	152.50
683	NYSE	CDE	Mon, Feb 6, 1995	160.00	160.00	155.00	157.50
682	NYSE	CDE	Fri, Feb 3, 1995	160.00	160.00	156.25	156.25
681	NYSE	CDE	Thu, Feb 2, 1995	157.50	160.00	156.25	160.00
680	NYSE	CDE	Wed, Feb 1, 1995	156.25	157.50	156.25	157.50
679	NYSE	CDE	Tue, Jan 31, 1995	155.00	155.00	148.75	153.75
678	NYSE	CDE	Mon, Jan 30, 1995	155.00	158.75	153.75	155.00
677	NYSE	CDE	Fri, Jan 27, 1995	161.25	161.25	155.00	156.25
676	NYSE	CDE	Thu, Jan 26, 1995	162.50	163.75	158.75	160.00
675	NYSE	CDE	Wed, Jan 25, 1995	163.75	163.75	160.00	160.00
674	NYSE	CDE	Tue, Jan 24, 1995	162.50	165.00	162.50	162.50
673	NYSE	CDE	Mon, Jan 23, 1995	171.25	171.25	165.00	165.00
672	NYSE	CDE	Fri, Jan 20, 1995	172.50	173.75	171.25	171.25
671	NYSE	CDE	Thu, Jan 19, 1995	172.50	172.50	171.25	171.25
670	NYSE	CDE	Wed, Jan 18, 1995	171.25	173.75	171.25	172.50
669	NYSE	CDE	Tue, Jan 17, 1995	168.75	171.25	166.25	170.00
668	NYSE	CDE	Mon, Jan 16, 1995	165.00	168.75	165.00	166.25
667	NYSE	CDE	Fri, Jan 13, 1995	173.75	173.75	165.00	165.00
666	NYSE	CDE	Thu, Jan 12, 1995	177.50	181.25	172.50	173.75
665	NYSE	CDE	Wed, Jan 11, 1995	157.50	171.25	156.25	170.00
664	NYSE	CDE	Tue, Jan 10, 1995	157.50	157.50	155.00	157.50
663	NYSE	CDE	Mon, Jan 9, 1995	156.25	158.75	155.00	155.00
662	NYSE	CDE	Fri, Jan 6, 1995	157.50	160.00	155.00	156.25
661	NYSE	CDE	Thu, Jan 5, 1995	157.50	157.50	153.75	156.25
660	NYSE	CDE	Wed, Jan 4, 1995	156.25	158.75	153.75	155.00
659	NYSE	CDE	Tue, Jan 3, 1995	162.50	162.50	161.25	162.50
658	NYSE	CDE	Fri, Dec 30, 1994	160.00	163.75	158.75	163.75
657	NYSE	CDE	Thu, Dec 29, 1994	167.50	168.75	162.50	162.50
656	NYSE	CDE	Wed, Dec 28, 1994	161.25	170.00	158.75	170.00
655	NYSE	CDE	Tue, Dec 27, 1994	162.50	162.50	152.50	156.25
654	NYSE	CDE	Fri, Dec 23, 1994	163.75	163.75	162.50	162.50
653	NYSE	CDE	Thu, Dec 22, 1994	163.75	163.75	161.25	162.50
652	NYSE	CDE	Wed, Dec 21, 1994	162.50	163.75	161.25	163.75
651	NYSE	CDE	Tue, Dec 20, 1994	162.50	167.50	161.25	162.50
650	NYSE	CDE	Mon, Dec 19, 1994	162.50	162.50	161.25	161.25
649	NYSE	CDE	Fri, Dec 16, 1994	162.50	163.75	161.25	161.25
648	NYSE	CDE	Thu, Dec 15, 1994	163.75	165.00	162.50	163.75
647	NYSE	CDE	Wed, Dec 14, 1994	162.50	165.00	162.50	165.00
646	NYSE	CDE	Tue, Dec 13, 1994	165.00	167.50	163.75	163.75
645	NYSE	CDE	Mon, Dec 12, 1994	162.50	166.25	160.00	165.00
644	NYSE	CDE	Fri, Dec 9, 1994	155.00	157.50	153.75	157.50
643	NYSE	CDE	Thu, Dec 8, 1994	157.50	160.00	157.50	157.50
642	NYSE	CDE	Wed, Dec 7, 1994	152.50	157.50	151.25	157.50
641	NYSE	CDE	Tue, Dec 6, 1994	148.75	151.25	143.75	151.25
640	NYSE	CDE	Mon, Dec 5, 1994	162.50	162.50	147.50	147.50
639	NYSE	CDE	Fri, Dec 2, 1994	160.00	162.50	156.25	160.00
638	NYSE	CDE	Thu, Dec 1, 1994	161.25	163.75	160.00	161.25
637	NYSE	CDE	Wed, Nov 30, 1994	171.25	171.25	165.00	165.00
636	NYSE	CDE	Tue, Nov 29, 1994	166.25	172.50	166.25	170.00
635	NYSE	CDE	Mon, Nov 28, 1994	172.50	172.50	165.00	166.25
634	NYSE	CDE	Fri, Nov 25, 1994	162.50	165.00	162.50	165.00
633	NYSE	CDE	Wed, Nov 23, 1994	160.00	166.25	152.50	162.97
632	NYSE	CDE	Tue, Nov 22, 1994	162.50	166.25	160.00	160.00
631	NYSE	CDE	Mon, Nov 21, 1994	166.25	167.50	162.50	162.50
630	NYSE	CDE	Fri, Nov 18, 1994	171.25	172.50	166.25	167.50
629	NYSE	CDE	Thu, Nov 17, 1994	178.75	180.00	172.50	172.50
628	NYSE	CDE	Wed, Nov 16, 1994	178.75	181.25	177.50	177.50
627	NYSE	CDE	Tue, Nov 15, 1994	177.50	180.00	176.25	180.00
626	NYSE	CDE	Mon, Nov 14, 1994	180.00	180.00	175.00	175.00
625	NYSE	CDE	Fri, Nov 11, 1994	175.00	180.00	175.00	180.00
624	NYSE	CDE	Thu, Nov 10, 1994	178.75	178.75	175.00	175.00
623	NYSE	CDE	Wed, Nov 9, 1994	182.50	182.50	177.50	177.50
622	NYSE	CDE	Tue, Nov 8, 1994	186.25	187.50	182.50	182.50
621	NYSE	CDE	Mon, Nov 7, 1994	187.50	187.50	181.25	181.25
620	NYSE	CDE	Fri, Nov 4, 1994	185.00	187.50	183.75	185.00
619	NYSE	CDE	Thu, Nov 3, 1994	190.00	190.00	183.75	185.00
618	NYSE	CDE	Wed, Nov 2, 1994	187.50	190.00	187.50	188.75
617	NYSE	CDE	Tue, Nov 1, 1994	186.25	187.50	183.75	186.25
616	NYSE	CDE	Mon, Oct 31, 1994	181.25	187.50	180.00	186.25
615	NYSE	CDE	Fri, Oct 28, 1994	191.25	192.50	187.50	188.75
614	NYSE	CDE	Thu, Oct 27, 1994	198.75	200.00	193.75	195.00
613	NYSE	CDE	Wed, Oct 26, 1994	197.50	205.00	197.50	200.00
612	NYSE	CDE	Tue, Oct 25, 1994	200.00	201.25	197.50	198.75
611	NYSE	CDE	Mon, Oct 24, 1994	200.00	202.50	197.50	200.00
610	NYSE	CDE	Fri, Oct 21, 1994	203.75	203.75	197.50	197.50
609	NYSE	CDE	Thu, Oct 20, 1994	206.25	207.50	205.00	207.50
608	NYSE	CDE	Wed, Oct 19, 1994	203.75	206.25	202.50	203.75
607	NYSE	CDE	Tue, Oct 18, 1994	203.75	206.25	201.25	201.25
606	NYSE	CDE	Mon, Oct 17, 1994	205.00	207.50	203.75	207.50
605	NYSE	CDE	Fri, Oct 14, 1994	205.00	205.00	202.50	202.50
604	NYSE	CDE	Thu, Oct 13, 1994	206.25	206.25	202.50	205.00
603	NYSE	CDE	Wed, Oct 12, 1994	205.00	207.50	205.00	206.25
602	NYSE	CDE	Tue, Oct 11, 1994	208.75	208.75	203.75	206.25
601	NYSE	CDE	Mon, Oct 10, 1994	210.00	213.75	206.25	208.75
600	NYSE	CDE	Fri, Oct 7, 1994	206.25	215.00	206.25	210.00
599	NYSE	CDE	Thu, Oct 6, 1994	203.75	206.25	202.50	206.25
598	NYSE	CDE	Wed, Oct 5, 1994	207.50	208.75	202.50	202.50
597	NYSE	CDE	Tue, Oct 4, 1994	202.50	210.00	202.50	208.75
596	NYSE	CDE	Mon, Oct 3, 1994	211.25	213.75	210.00	213.75
595	NYSE	CDE	Fri, Sep 30, 1994	215.00	215.00	211.25	212.50
594	NYSE	CDE	Thu, Sep 29, 1994	215.00	215.00	213.75	215.00
593	NYSE	CDE	Wed, Sep 28, 1994	218.75	218.75	215.00	217.50
592	NYSE	CDE	Tue, Sep 27, 1994	220.00	221.25	217.50	220.00
591	NYSE	CDE	Mon, Sep 26, 1994	217.50	220.00	217.50	220.00
590	NYSE	CDE	Fri, Sep 23, 1994	221.25	221.25	216.25	218.75
589	NYSE	CDE	Thu, Sep 22, 1994	218.75	221.25	216.25	221.25
588	NYSE	CDE	Wed, Sep 21, 1994	218.75	218.75	215.00	216.25
587	NYSE	CDE	Tue, Sep 20, 1994	217.50	218.75	215.00	218.75
586	NYSE	CDE	Mon, Sep 19, 1994	212.50	212.50	208.75	211.25
585	NYSE	CDE	Fri, Sep 16, 1994	211.25	216.25	211.25	212.50
584	NYSE	CDE	Thu, Sep 15, 1994	210.00	210.00	208.75	210.00
583	NYSE	CDE	Wed, Sep 14, 1994	210.00	211.25	208.75	210.00
582	NYSE	CDE	Tue, Sep 13, 1994	210.00	210.00	207.50	210.00
581	NYSE	CDE	Mon, Sep 12, 1994	211.25	213.75	210.00	212.50
580	NYSE	CDE	Fri, Sep 9, 1994	210.00	211.25	208.75	210.00
579	NYSE	CDE	Thu, Sep 8, 1994	215.00	215.00	210.00	210.00
578	NYSE	CDE	Wed, Sep 7, 1994	216.25	218.75	211.25	215.00
577	NYSE	CDE	Tue, Sep 6, 1994	216.25	217.50	215.00	216.25
576	NYSE	CDE	Fri, Sep 2, 1994	216.25	216.25	212.50	215.00
575	NYSE	CDE	Thu, Sep 1, 1994	211.25	216.25	211.25	215.00
574	NYSE	CDE	Wed, Aug 31, 1994	210.00	212.50	206.25	212.50
573	NYSE	CDE	Tue, Aug 30, 1994	201.25	210.00	201.25	208.75
572	NYSE	CDE	Mon, Aug 29, 1994	187.50	203.75	185.00	203.75
571	NYSE	CDE	Fri, Aug 26, 1994	192.50	192.50	190.00	190.00
570	NYSE	CDE	Thu, Aug 25, 1994	195.00	195.00	188.75	192.50
569	NYSE	CDE	Wed, Aug 24, 1994	188.75	196.25	188.75	193.75
568	NYSE	CDE	Tue, Aug 23, 1994	182.50	187.50	182.50	186.25
567	NYSE	CDE	Mon, Aug 22, 1994	182.50	183.75	181.25	182.50
566	NYSE	CDE	Fri, Aug 19, 1994	180.00	181.25	178.75	181.25
565	NYSE	CDE	Thu, Aug 18, 1994	177.50	180.00	176.25	180.00
564	NYSE	CDE	Wed, Aug 17, 1994	177.50	178.75	171.25	176.25
563	NYSE	CDE	Tue, Aug 16, 1994	176.25	178.75	176.25	177.50
562	NYSE	CDE	Mon, Aug 15, 1994	176.25	177.50	176.25	177.50
561	NYSE	CDE	Fri, Aug 12, 1994	178.75	178.75	176.25	176.25
560	NYSE	CDE	Thu, Aug 11, 1994	177.50	178.75	177.50	178.75
559	NYSE	CDE	Wed, Aug 10, 1994	181.25	181.25	177.50	178.75
558	NYSE	CDE	Tue, Aug 9, 1994	178.75	181.25	177.50	178.75
557	NYSE	CDE	Mon, Aug 8, 1994	176.25	178.75	176.25	178.75
556	NYSE	CDE	Fri, Aug 5, 1994	176.25	177.50	176.25	176.25
555	NYSE	CDE	Thu, Aug 4, 1994	176.25	177.50	175.00	175.00
554	NYSE	CDE	Wed, Aug 3, 1994	178.75	178.91	177.50	178.91
553	NYSE	CDE	Tue, Aug 2, 1994	180.00	180.00	177.50	177.50
552	NYSE	CDE	Mon, Aug 1, 1994	180.00	181.25	178.75	180.00
551	NYSE	CDE	Fri, Jul 29, 1994	178.75	180.00	176.25	176.25
550	NYSE	CDE	Thu, Jul 28, 1994	183.75	183.75	178.75	180.00
549	NYSE	CDE	Wed, Jul 27, 1994	180.00	183.75	180.00	183.75
548	NYSE	CDE	Tue, Jul 26, 1994	182.50	182.50	177.50	178.75
547	NYSE	CDE	Mon, Jul 25, 1994	181.25	181.25	178.75	180.00
546	NYSE	CDE	Fri, Jul 22, 1994	177.50	180.00	176.25	180.00
545	NYSE	CDE	Thu, Jul 21, 1994	178.75	180.00	176.25	177.50
544	NYSE	CDE	Wed, Jul 20, 1994	180.00	183.75	178.75	178.75
543	NYSE	CDE	Tue, Jul 19, 1994	177.50	181.25	176.25	180.00
542	NYSE	CDE	Mon, Jul 18, 1994	177.50	180.00	177.50	178.75
541	NYSE	CDE	Fri, Jul 15, 1994	176.25	178.75	176.25	178.75
540	NYSE	CDE	Thu, Jul 14, 1994	176.25	178.75	176.25	176.25
539	NYSE	CDE	Wed, Jul 13, 1994	177.50	177.50	175.00	175.00
538	NYSE	CDE	Tue, Jul 12, 1994	177.50	180.00	176.25	178.75
537	NYSE	CDE	Mon, Jul 11, 1994	175.00	178.75	175.00	178.75
536	NYSE	CDE	Fri, Jul 8, 1994	176.25	177.50	175.00	175.00
535	NYSE	CDE	Thu, Jul 7, 1994	177.50	177.50	175.00	176.25
534	NYSE	CDE	Wed, Jul 6, 1994	182.50	182.50	176.25	176.25
533	NYSE	CDE	Tue, Jul 5, 1994	185.00	185.00	181.25	181.25
532	NYSE	CDE	Fri, Jul 1, 1994	186.25	190.00	182.50	183.75
531	NYSE	CDE	Thu, Jun 30, 1994	186.25	187.50	185.00	186.25
530	NYSE	CDE	Wed, Jun 29, 1994	182.50	187.50	180.00	186.25
529	NYSE	CDE	Tue, Jun 28, 1994	182.50	187.50	182.50	182.50
528	NYSE	CDE	Mon, Jun 27, 1994	186.25	186.25	178.75	183.75
527	NYSE	CDE	Fri, Jun 24, 1994	187.50	188.75	182.50	185.00
526	NYSE	CDE	Thu, Jun 23, 1994	187.50	190.00	185.00	186.25
525	NYSE	CDE	Wed, Jun 22, 1994	190.00	190.00	186.25	186.25
524	NYSE	CDE	Tue, Jun 21, 1994	185.00	193.75	185.00	192.50
523	NYSE	CDE	Mon, Jun 20, 1994	187.50	190.00	186.25	188.75
522	NYSE	CDE	Fri, Jun 17, 1994	181.25	187.50	181.25	186.25
521	NYSE	CDE	Thu, Jun 16, 1994	182.50	183.75	177.50	178.75
520	NYSE	CDE	Wed, Jun 15, 1994	182.50	183.75	181.25	182.50
519	NYSE	CDE	Tue, Jun 14, 1994	182.50	182.50	181.25	182.50
518	NYSE	CDE	Mon, Jun 13, 1994	180.00	185.00	180.00	182.50
517	NYSE	CDE	Fri, Jun 10, 1994	181.25	181.25	180.00	180.00
516	NYSE	CDE	Thu, Jun 9, 1994	186.25	186.25	180.00	181.25
515	NYSE	CDE	Wed, Jun 8, 1994	186.25	187.50	183.75	186.25
514	NYSE	CDE	Tue, Jun 7, 1994	180.00	182.50	176.25	182.50
513	NYSE	CDE	Mon, Jun 6, 1994	177.50	178.75	175.00	176.25
512	NYSE	CDE	Fri, Jun 3, 1994	183.75	183.75	176.25	177.50
511	NYSE	CDE	Thu, Jun 2, 1994	185.00	187.50	182.50	186.25
510	NYSE	CDE	Wed, Jun 1, 1994	186.25	186.25	178.75	183.75
509	NYSE	CDE	Tue, May 31, 1994	187.50	188.75	186.25	186.25
508	NYSE	CDE	Fri, May 27, 1994	181.25	186.25	181.25	183.75
507	NYSE	CDE	Thu, May 26, 1994	182.50	185.00	177.50	185.00
506	NYSE	CDE	Wed, May 25, 1994	190.00	190.00	182.50	185.00
505	NYSE	CDE	Tue, May 24, 1994	197.50	197.50	187.50	187.50
504	NYSE	CDE	Mon, May 23, 1994	193.75	198.75	188.75	197.50
503	NYSE	CDE	Fri, May 20, 1994	192.50	196.25	191.25	193.75
502	NYSE	CDE	Thu, May 19, 1994	180.00	188.75	180.00	188.75
501	NYSE	CDE	Wed, May 18, 1994	175.00	183.75	173.75	180.00
500	NYSE	CDE	Tue, May 17, 1994	180.00	180.00	178.75	180.00
499	NYSE	CDE	Mon, May 16, 1994	181.25	181.25	176.25	178.75
498	NYSE	CDE	Fri, May 13, 1994	186.25	187.50	176.25	180.00
497	NYSE	CDE	Thu, May 12, 1994	185.00	185.00	181.25	183.75
496	NYSE	CDE	Wed, May 11, 1994	185.00	196.25	185.00	188.75
495	NYSE	CDE	Tue, May 10, 1994	191.25	192.50	190.00	191.25
494	NYSE	CDE	Mon, May 9, 1994	191.25	195.00	190.00	193.75
493	NYSE	CDE	Fri, May 6, 1994	177.50	195.00	171.25	193.75
492	NYSE	CDE	Thu, May 5, 1994	185.00	185.00	178.75	180.00
491	NYSE	CDE	Wed, May 4, 1994	186.25	190.00	186.25	187.50
490	NYSE	CDE	Tue, May 3, 1994	186.25	189.38	185.00	188.75
489	NYSE	CDE	Mon, May 2, 1994	186.25	188.75	185.00	187.50
488	NYSE	CDE	Fri, Apr 29, 1994	188.75	191.25	187.50	188.75
487	NYSE	CDE	Thu, Apr 28, 1994	182.50	190.00	181.25	187.50
486	NYSE	CDE	Tue, Apr 26, 1994	182.50	186.25	181.25	183.75
485	NYSE	CDE	Mon, Apr 25, 1994	172.50	183.75	172.50	177.50
484	NYSE	CDE	Fri, Apr 22, 1994	166.25	170.00	165.00	170.00
483	NYSE	CDE	Thu, Apr 21, 1994	172.50	173.75	167.50	167.50
482	NYSE	CDE	Wed, Apr 20, 1994	166.25	170.00	166.25	166.25
481	NYSE	CDE	Tue, Apr 19, 1994	173.75	173.75	166.25	168.75
480	NYSE	CDE	Mon, Apr 18, 1994	185.00	188.75	176.25	177.50
479	NYSE	CDE	Fri, Apr 15, 1994	192.50	192.50	181.25	182.50
478	NYSE	CDE	Thu, Apr 14, 1994	193.75	193.75	190.00	190.00
477	NYSE	CDE	Wed, Apr 13, 1994	187.50	193.75	187.50	191.25
476	NYSE	CDE	Tue, Apr 12, 1994	200.00	201.25	181.25	181.25
475	NYSE	CDE	Mon, Apr 11, 1994	208.75	208.75	200.00	203.75
474	NYSE	CDE	Fri, Apr 8, 1994	210.00	211.25	208.75	210.00
473	NYSE	CDE	Thu, Apr 7, 1994	208.75	210.00	205.00	210.00
472	NYSE	CDE	Wed, Apr 6, 1994	212.50	213.75	206.25	208.75
471	NYSE	CDE	Tue, Apr 5, 1994	211.25	216.25	211.25	213.75
470	NYSE	CDE	Mon, Apr 4, 1994	222.50	226.25	212.50	217.50
469	NYSE	CDE	Thu, Mar 31, 1994	212.50	230.00	212.50	226.25
468	NYSE	CDE	Wed, Mar 30, 1994	221.25	221.25	203.75	210.00
467	NYSE	CDE	Tue, Mar 29, 1994	223.75	223.75	216.25	216.25
466	NYSE	CDE	Mon, Mar 28, 1994	218.75	223.75	216.25	218.75
465	NYSE	CDE	Fri, Mar 25, 1994	227.50	228.75	221.25	227.50
464	NYSE	CDE	Thu, Mar 24, 1994	222.50	230.00	221.25	223.75
463	NYSE	CDE	Wed, Mar 23, 1994	211.25	220.00	211.25	218.75
462	NYSE	CDE	Tue, Mar 22, 1994	203.75	215.00	203.75	211.25
461	NYSE	CDE	Mon, Mar 21, 1994	203.75	203.75	198.75	200.00
460	NYSE	CDE	Fri, Mar 18, 1994	205.00	208.75	202.50	203.75
459	NYSE	CDE	Thu, Mar 17, 1994	198.75	205.00	197.50	202.50
458	NYSE	CDE	Wed, Mar 16, 1994	203.75	203.75	198.75	200.00
457	NYSE	CDE	Tue, Mar 15, 1994	207.50	210.00	202.50	203.75
456	NYSE	CDE	Mon, Mar 14, 1994	208.75	210.00	206.25	207.50
455	NYSE	CDE	Fri, Mar 11, 1994	206.25	208.75	202.50	208.75
454	NYSE	CDE	Thu, Mar 10, 1994	193.75	203.75	191.25	203.75
453	NYSE	CDE	Wed, Mar 9, 1994	187.50	193.75	183.75	191.25
452	NYSE	CDE	Tue, Mar 8, 1994	187.50	190.00	186.25	188.75
451	NYSE	CDE	Mon, Mar 7, 1994	183.75	190.00	183.75	188.75
450	NYSE	CDE	Fri, Mar 4, 1994	185.00	186.25	182.50	183.75
449	NYSE	CDE	Thu, Mar 3, 1994	191.25	191.25	187.50	187.50
448	NYSE	CDE	Wed, Mar 2, 1994	192.50	193.75	186.25	191.25
447	NYSE	CDE	Tue, Mar 1, 1994	193.75	196.25	191.25	191.25
446	NYSE	CDE	Mon, Feb 28, 1994	191.25	196.25	191.25	196.25
445	NYSE	CDE	Fri, Feb 25, 1994	193.75	193.75	188.75	191.25
444	NYSE	CDE	Thu, Feb 24, 1994	196.25	196.25	191.25	191.25
443	NYSE	CDE	Wed, Feb 23, 1994	197.50	198.75	193.75	193.75
442	NYSE	CDE	Tue, Feb 22, 1994	198.75	198.75	195.00	197.50
441	NYSE	CDE	Fri, Feb 18, 1994	198.75	198.75	196.25	197.50
440	NYSE	CDE	Thu, Feb 17, 1994	193.75	200.00	193.75	198.75
439	NYSE	CDE	Wed, Feb 16, 1994	193.75	193.75	186.25	192.50
438	NYSE	CDE	Tue, Feb 15, 1994	195.00	195.00	190.00	191.25
437	NYSE	CDE	Mon, Feb 14, 1994	198.75	198.75	195.00	197.50
436	NYSE	CDE	Fri, Feb 11, 1994	198.75	198.75	193.75	195.00
435	NYSE	CDE	Thu, Feb 10, 1994	197.50	201.25	193.75	201.25
434	NYSE	CDE	Wed, Feb 9, 1994	196.25	197.50	193.75	197.50
433	NYSE	CDE	Tue, Feb 8, 1994	192.50	198.75	192.50	197.50
432	NYSE	CDE	Mon, Feb 7, 1994	197.50	201.25	191.25	192.50
431	NYSE	CDE	Fri, Feb 4, 1994	207.50	207.50	195.00	197.50
430	NYSE	CDE	Thu, Feb 3, 1994	203.75	208.75	200.00	207.50
429	NYSE	CDE	Wed, Feb 2, 1994	210.00	211.25	201.25	201.25
428	NYSE	CDE	Tue, Feb 1, 1994	206.25	208.75	202.50	208.75
427	NYSE	CDE	Mon, Jan 31, 1994	200.00	206.25	198.75	206.25
426	NYSE	CDE	Fri, Jan 28, 1994	198.75	201.25	197.50	198.75
425	NYSE	CDE	Thu, Jan 27, 1994	200.00	201.25	196.25	197.50
424	NYSE	CDE	Wed, Jan 26, 1994	196.25	202.50	195.00	198.75
423	NYSE	CDE	Tue, Jan 25, 1994	201.25	201.25	196.25	197.50
422	NYSE	CDE	Mon, Jan 24, 1994	198.75	202.50	191.25	201.25
421	NYSE	CDE	Fri, Jan 21, 1994	200.00	206.25	200.00	202.50
420	NYSE	CDE	Thu, Jan 20, 1994	208.75	208.75	200.00	201.25
419	NYSE	CDE	Wed, Jan 19, 1994	212.50	212.50	207.50	207.50
418	NYSE	CDE	Tue, Jan 18, 1994	220.00	220.00	212.50	213.75
417	NYSE	CDE	Mon, Jan 17, 1994	220.00	222.50	218.75	220.00
416	NYSE	CDE	Fri, Jan 14, 1994	222.50	223.75	216.25	217.50
415	NYSE	CDE	Thu, Jan 13, 1994	225.00	227.50	220.00	223.75
414	NYSE	CDE	Wed, Jan 12, 1994	220.00	223.75	218.75	222.50
413	NYSE	CDE	Tue, Jan 11, 1994	216.25	223.75	216.25	223.75
412	NYSE	CDE	Mon, Jan 10, 1994	215.00	217.50	211.25	216.25
411	NYSE	CDE	Fri, Jan 7, 1994	231.25	231.25	217.50	218.75
410	NYSE	CDE	Thu, Jan 6, 1994	227.50	231.25	221.25	228.75
409	NYSE	CDE	Wed, Jan 5, 1994	231.25	235.00	225.00	230.00
408	NYSE	CDE	Tue, Jan 4, 1994	227.50	231.25	225.00	230.00
407	NYSE	CDE	Mon, Jan 3, 1994	215.00	225.00	213.75	223.75
406	NYSE	CDE	Fri, Dec 31, 1993	208.75	215.00	208.75	215.00
405	NYSE	CDE	Thu, Dec 30, 1993	207.50	211.25	206.25	207.50
404	NYSE	CDE	Wed, Dec 29, 1993	203.75	207.50	202.50	206.25
403	NYSE	CDE	Tue, Dec 28, 1993	202.50	208.75	201.25	206.25
402	NYSE	CDE	Mon, Dec 27, 1993	190.00	203.75	190.00	202.50
401	NYSE	CDE	Thu, Dec 23, 1993	207.50	208.75	202.50	203.75
400	NYSE	CDE	Wed, Dec 22, 1993	210.00	211.25	201.25	205.00
399	NYSE	CDE	Tue, Dec 21, 1993	217.50	217.50	210.00	210.00
398	NYSE	CDE	Mon, Dec 20, 1993	218.75	223.75	216.25	217.50
397	NYSE	CDE	Fri, Dec 17, 1993	218.75	221.25	216.25	218.75
396	NYSE	CDE	Thu, Dec 16, 1993	218.75	218.75	215.00	218.75
395	NYSE	CDE	Wed, Dec 15, 1993	220.00	220.00	212.50	217.50
394	NYSE	CDE	Tue, Dec 14, 1993	217.50	220.00	215.00	220.00
393	NYSE	CDE	Mon, Dec 13, 1993	215.00	215.00	208.75	215.00
392	NYSE	CDE	Fri, Dec 10, 1993	210.00	210.00	203.75	208.75
391	NYSE	CDE	Thu, Dec 9, 1993	211.25	211.25	206.25	210.00
390	NYSE	CDE	Wed, Dec 8, 1993	207.50	212.50	206.25	210.00
389	NYSE	CDE	Tue, Dec 7, 1993	201.25	205.00	201.25	202.50
388	NYSE	CDE	Mon, Dec 6, 1993	198.75	203.75	198.75	201.25
387	NYSE	CDE	Fri, Dec 3, 1993	190.00	198.75	190.00	198.75
386	NYSE	CDE	Thu, Dec 2, 1993	190.00	190.00	186.25	190.00
385	NYSE	CDE	Wed, Dec 1, 1993	182.50	191.25	182.50	191.25
384	NYSE	CDE	Tue, Nov 30, 1993	180.00	183.75	180.00	182.50
383	NYSE	CDE	Mon, Nov 29, 1993	182.50	182.50	177.50	177.50
382	NYSE	CDE	Fri, Nov 26, 1993	192.50	192.50	190.00	190.00
381	NYSE	CDE	Wed, Nov 24, 1993	197.50	200.00	192.50	195.00
380	NYSE	CDE	Tue, Nov 23, 1993	202.50	202.50	195.00	196.25
379	NYSE	CDE	Mon, Nov 22, 1993	202.50	202.50	200.00	202.50
378	NYSE	CDE	Fri, Nov 19, 1993	202.50	206.25	200.00	206.25
377	NYSE	CDE	Thu, Nov 18, 1993	197.50	210.00	196.25	197.50
376	NYSE	CDE	Wed, Nov 17, 1993	195.00	195.00	188.75	192.50
375	NYSE	CDE	Tue, Nov 16, 1993	201.25	201.25	195.00	195.00
374	NYSE	CDE	Mon, Nov 15, 1993	205.00	205.00	195.00	202.50
373	NYSE	CDE	Fri, Nov 12, 1993	207.50	208.75	201.25	202.50
372	NYSE	CDE	Thu, Nov 11, 1993	207.50	207.50	201.25	205.00
371	NYSE	CDE	Wed, Nov 10, 1993	202.50	207.50	202.50	206.25
370	NYSE	CDE	Tue, Nov 9, 1993	206.25	207.50	201.25	205.00
369	NYSE	CDE	Mon, Nov 8, 1993	205.00	207.50	202.50	203.75
368	NYSE	CDE	Fri, Nov 5, 1993	208.75	210.00	202.50	205.00
367	NYSE	CDE	Thu, Nov 4, 1993	198.75	203.75	197.50	202.50
366	NYSE	CDE	Wed, Nov 3, 1993	187.50	193.75	185.00	193.75
365	NYSE	CDE	Tue, Nov 2, 1993	195.00	195.00	186.25	187.50
364	NYSE	CDE	Mon, Nov 1, 1993	201.25	201.25	190.00	193.75
363	NYSE	CDE	Fri, Oct 29, 1993	200.00	201.25	197.50	201.25
362	NYSE	CDE	Thu, Oct 28, 1993	201.25	202.50	200.00	200.00
361	NYSE	CDE	Wed, Oct 27, 1993	202.50	206.25	201.25	203.75
360	NYSE	CDE	Tue, Oct 26, 1993	198.75	202.50	195.00	202.50
359	NYSE	CDE	Mon, Oct 25, 1993	200.00	201.25	195.00	198.75
358	NYSE	CDE	Fri, Oct 22, 1993	195.00	200.00	192.50	198.75
357	NYSE	CDE	Thu, Oct 21, 1993	202.50	202.50	193.75	195.00
356	NYSE	CDE	Wed, Oct 20, 1993	205.00	205.00	201.25	202.50
355	NYSE	CDE	Tue, Oct 19, 1993	201.25	201.25	195.00	200.00
354	NYSE	CDE	Mon, Oct 18, 1993	191.25	200.00	191.25	198.75
353	NYSE	CDE	Fri, Oct 15, 1993	196.25	196.25	188.75	192.50
352	NYSE	CDE	Thu, Oct 14, 1993	202.50	202.50	198.75	198.75
351	NYSE	CDE	Wed, Oct 13, 1993	201.25	206.25	198.75	202.50
350	NYSE	CDE	Tue, Oct 12, 1993	193.75	202.50	191.25	200.00
349	NYSE	CDE	Mon, Oct 11, 1993	197.50	197.50	195.00	196.25
348	NYSE	CDE	Fri, Oct 8, 1993	196.25	198.75	195.00	197.50
347	NYSE	CDE	Thu, Oct 7, 1993	195.00	196.25	192.50	196.25
346	NYSE	CDE	Wed, Oct 6, 1993	192.50	193.75	187.50	193.75
345	NYSE	CDE	Tue, Oct 5, 1993	182.50	186.25	180.00	185.00
344	NYSE	CDE	Mon, Oct 4, 1993	176.25	182.50	173.75	182.50
343	NYSE	CDE	Fri, Oct 1, 1993	173.75	176.25	171.25	175.00
342	NYSE	CDE	Thu, Sep 30, 1993	175.00	176.25	172.50	173.75
341	NYSE	CDE	Wed, Sep 29, 1993	180.00	180.00	172.50	175.00
340	NYSE	CDE	Tue, Sep 28, 1993	178.75	182.50	178.75	180.00
339	NYSE	CDE	Mon, Sep 27, 1993	182.50	182.50	177.50	178.75
338	NYSE	CDE	Fri, Sep 24, 1993	185.00	185.00	182.50	182.50
337	NYSE	CDE	Thu, Sep 23, 1993	182.50	186.25	182.50	185.00
336	NYSE	CDE	Wed, Sep 22, 1993	176.25	183.75	176.25	183.75
335	NYSE	CDE	Tue, Sep 21, 1993	178.75	190.00	178.75	188.75
334	NYSE	CDE	Mon, Sep 20, 1993	180.00	180.00	177.50	178.75
333	NYSE	CDE	Fri, Sep 17, 1993	171.25	178.75	171.25	173.75
332	NYSE	CDE	Thu, Sep 16, 1993	168.75	172.50	167.50	172.50
331	NYSE	CDE	Wed, Sep 15, 1993	161.25	166.25	160.00	163.75
330	NYSE	CDE	Tue, Sep 14, 1993	160.00	162.50	155.00	158.75
329	NYSE	CDE	Mon, Sep 13, 1993	162.50	168.75	156.25	157.50
328	NYSE	CDE	Fri, Sep 10, 1993	170.00	176.25	167.50	170.00
327	NYSE	CDE	Thu, Sep 9, 1993	177.50	182.50	177.50	180.00
326	NYSE	CDE	Wed, Sep 8, 1993	177.50	180.00	172.50	177.50
325	NYSE	CDE	Tue, Sep 7, 1993	185.00	188.75	175.00	175.00
324	NYSE	CDE	Fri, Sep 3, 1993	195.00	198.75	195.00	195.00
323	NYSE	CDE	Thu, Sep 2, 1993	202.50	203.75	193.75	195.00
322	NYSE	CDE	Wed, Sep 1, 1993	203.75	203.75	201.25	202.50
321	NYSE	CDE	Tue, Aug 31, 1993	202.50	203.75	200.00	203.75
320	NYSE	CDE	Mon, Aug 30, 1993	203.75	206.25	201.25	205.00
319	NYSE	CDE	Fri, Aug 27, 1993	197.50	201.25	197.50	201.25
318	NYSE	CDE	Thu, Aug 26, 1993	202.50	202.50	193.75	197.50
317	NYSE	CDE	Wed, Aug 25, 1993	203.75	205.00	202.50	203.75
316	NYSE	CDE	Tue, Aug 24, 1993	203.75	206.25	203.75	203.75
315	NYSE	CDE	Mon, Aug 23, 1993	206.25	208.75	203.75	203.75
314	NYSE	CDE	Fri, Aug 20, 1993	201.25	206.25	201.25	206.25
313	NYSE	CDE	Thu, Aug 19, 1993	206.25	206.25	195.00	200.00
312	NYSE	CDE	Wed, Aug 18, 1993	202.50	207.50	202.50	205.00
311	NYSE	CDE	Tue, Aug 17, 1993	207.50	207.50	201.25	202.50
310	NYSE	CDE	Mon, Aug 16, 1993	208.75	215.00	206.25	207.50
309	NYSE	CDE	Fri, Aug 13, 1993	200.00	211.25	200.00	207.50
308	NYSE	CDE	Thu, Aug 12, 1993	211.25	211.25	196.25	197.50
307	NYSE	CDE	Wed, Aug 11, 1993	215.00	215.00	206.25	212.50
306	NYSE	CDE	Tue, Aug 10, 1993	220.00	220.00	215.00	215.00
305	NYSE	CDE	Mon, Aug 9, 1993	212.50	222.50	211.25	220.00
304	NYSE	CDE	Fri, Aug 6, 1993	207.50	216.25	207.50	211.25
303	NYSE	CDE	Thu, Aug 5, 1993	225.00	226.25	208.75	213.75
302	NYSE	CDE	Wed, Aug 4, 1993	230.00	233.75	227.50	230.00
301	NYSE	CDE	Tue, Aug 3, 1993	233.75	233.75	227.50	232.50
300	NYSE	CDE	Mon, Aug 2, 1993	232.50	236.25	223.75	235.00
299	NYSE	CDE	Fri, Jul 30, 1993	237.50	246.25	231.25	232.50
298	NYSE	CDE	Thu, Jul 29, 1993	221.25	237.50	221.25	237.50
297	NYSE	CDE	Wed, Jul 28, 1993	221.25	225.00	220.00	222.50
296	NYSE	CDE	Tue, Jul 27, 1993	218.75	220.00	216.25	217.50
295	NYSE	CDE	Mon, Jul 26, 1993	215.00	220.00	215.00	218.75
294	NYSE	CDE	Fri, Jul 23, 1993	216.25	217.50	215.00	215.00
293	NYSE	CDE	Thu, Jul 22, 1993	215.00	217.50	215.00	215.00
292	NYSE	CDE	Wed, Jul 21, 1993	220.00	223.75	217.50	220.00
291	NYSE	CDE	Tue, Jul 20, 1993	215.00	223.75	215.00	222.50
290	NYSE	CDE	Mon, Jul 19, 1993	218.75	222.50	215.00	215.00
289	NYSE	CDE	Fri, Jul 16, 1993	220.00	221.25	215.00	218.75
288	NYSE	CDE	Thu, Jul 15, 1993	213.75	222.50	213.75	218.75
287	NYSE	CDE	Wed, Jul 14, 1993	225.00	226.25	213.75	215.00
286	NYSE	CDE	Tue, Jul 13, 1993	215.00	227.50	212.50	225.00
285	NYSE	CDE	Mon, Jul 12, 1993	220.00	220.00	215.00	216.25
284	NYSE	CDE	Fri, Jul 9, 1993	212.50	222.50	212.50	220.00
283	NYSE	CDE	Thu, Jul 8, 1993	230.00	230.00	217.50	220.00
282	NYSE	CDE	Wed, Jul 7, 1993	233.75	235.00	223.75	230.00
281	NYSE	CDE	Tue, Jul 6, 1993	228.75	233.75	225.00	233.75
280	NYSE	CDE	Fri, Jul 2, 1993	220.00	225.00	200.00	221.25
279	NYSE	CDE	Thu, Jul 1, 1993	210.00	217.50	208.75	213.75
278	NYSE	CDE	Wed, Jun 30, 1993	210.00	210.00	206.25	208.75
277	NYSE	CDE	Tue, Jun 29, 1993	195.00	210.00	195.00	207.50
276	NYSE	CDE	Mon, Jun 28, 1993	197.50	198.75	192.50	195.00
275	NYSE	CDE	Fri, Jun 25, 1993	193.75	200.00	193.75	198.75
274	NYSE	CDE	Thu, Jun 24, 1993	191.25	193.75	191.25	192.50
273	NYSE	CDE	Wed, Jun 23, 1993	178.75	191.25	178.75	190.00
272	NYSE	CDE	Tue, Jun 22, 1993	186.25	188.75	185.00	185.00
271	NYSE	CDE	Mon, Jun 21, 1993	191.25	191.25	187.50	188.75
270	NYSE	CDE	Fri, Jun 18, 1993	186.25	190.00	185.00	188.75
269	NYSE	CDE	Thu, Jun 17, 1993	190.00	192.50	187.50	190.00
268	NYSE	CDE	Wed, Jun 16, 1993	190.00	192.50	187.50	188.75
267	NYSE	CDE	Tue, Jun 15, 1993	181.25	188.75	181.25	183.75
266	NYSE	CDE	Mon, Jun 14, 1993	175.00	181.25	172.50	178.75
265	NYSE	CDE	Fri, Jun 11, 1993	176.25	182.50	175.00	175.00
264	NYSE	CDE	Thu, Jun 10, 1993	178.75	180.00	175.00	180.00
263	NYSE	CDE	Wed, Jun 9, 1993	178.75	182.50	175.00	180.00
262	NYSE	CDE	Tue, Jun 8, 1993	191.25	191.25	181.25	182.50
261	NYSE	CDE	Mon, Jun 7, 1993	191.25	192.50	186.25	188.75
260	NYSE	CDE	Fri, Jun 4, 1993	196.25	198.75	195.00	196.25
259	NYSE	CDE	Thu, Jun 3, 1993	191.25	198.75	191.25	193.75
258	NYSE	CDE	Wed, Jun 2, 1993	185.00	192.50	185.00	190.00
257	NYSE	CDE	Tue, Jun 1, 1993	193.75	195.00	185.00	188.75
256	NYSE	CDE	Fri, May 28, 1993	196.25	201.25	190.00	196.25
255	NYSE	CDE	Thu, May 27, 1993	190.00	196.25	187.50	196.25
254	NYSE	CDE	Wed, May 26, 1993	188.75	188.75	181.25	182.50
253	NYSE	CDE	Tue, May 25, 1993	190.00	195.00	188.75	190.00
252	NYSE	CDE	Mon, May 24, 1993	198.75	198.75	186.25	191.25
251	NYSE	CDE	Fri, May 21, 1993	193.75	198.75	191.25	197.50
250	NYSE	CDE	Thu, May 20, 1993	188.75	193.75	188.75	191.25
249	NYSE	CDE	Wed, May 19, 1993	203.75	203.75	185.00	185.00
248	NYSE	CDE	Tue, May 18, 1993	191.25	203.75	187.50	202.50
247	NYSE	CDE	Mon, May 17, 1993	202.50	202.50	187.50	191.25
246	NYSE	CDE	Fri, May 14, 1993	207.50	208.75	198.75	201.25
245	NYSE	CDE	Thu, May 13, 1993	205.00	217.50	205.00	210.00
244	NYSE	CDE	Wed, May 12, 1993	185.00	197.50	185.00	197.50
243	NYSE	CDE	Tue, May 11, 1993	183.75	185.00	180.00	185.00
242	NYSE	CDE	Mon, May 10, 1993	190.00	191.25	182.50	183.75
241	NYSE	CDE	Fri, May 7, 1993	190.00	193.75	187.50	188.75
240	NYSE	CDE	Thu, May 6, 1993	186.25	190.00	185.00	187.50
239	NYSE	CDE	Wed, May 5, 1993	181.25	183.75	180.00	182.50
238	NYSE	CDE	Tue, May 4, 1993	180.00	181.25	175.00	180.00
237	NYSE	CDE	Mon, May 3, 1993	182.50	186.25	178.75	182.50
236	NYSE	CDE	Fri, Apr 30, 1993	180.00	185.00	176.25	185.00
235	NYSE	CDE	Thu, Apr 29, 1993	177.50	181.25	177.50	180.00
234	NYSE	CDE	Wed, Apr 28, 1993	171.25	173.75	163.75	173.75
233	NYSE	CDE	Tue, Apr 27, 1993	176.25	176.25	167.50	170.00
232	NYSE	CDE	Mon, Apr 26, 1993	173.75	178.75	172.50	175.00
231	NYSE	CDE	Fri, Apr 23, 1993	162.50	171.25	162.50	171.25
230	NYSE	CDE	Thu, Apr 22, 1993	156.25	162.50	151.25	161.25
229	NYSE	CDE	Wed, Apr 21, 1993	158.75	158.75	153.75	153.75
228	NYSE	CDE	Tue, Apr 20, 1993	160.00	161.25	157.50	158.75
227	NYSE	CDE	Mon, Apr 19, 1993	165.00	165.00	160.00	160.00
226	NYSE	CDE	Fri, Apr 16, 1993	160.00	162.50	160.00	160.00
225	NYSE	CDE	Thu, Apr 15, 1993	163.75	168.75	161.25	161.25
224	NYSE	CDE	Wed, Apr 14, 1993	156.25	162.50	156.25	161.25
223	NYSE	CDE	Tue, Apr 13, 1993	160.00	160.00	153.75	155.00
222	NYSE	CDE	Mon, Apr 12, 1993	157.50	160.00	157.50	157.50
221	NYSE	CDE	Thu, Apr 8, 1993	161.25	161.25	157.50	157.50
220	NYSE	CDE	Wed, Apr 7, 1993	162.50	163.75	157.50	158.75
219	NYSE	CDE	Tue, Apr 6, 1993	162.50	168.75	162.50	165.00
218	NYSE	CDE	Mon, Apr 5, 1993	165.00	165.00	161.25	161.25
217	NYSE	CDE	Fri, Apr 2, 1993	161.25	167.50	161.25	165.00
216	NYSE	CDE	Thu, Apr 1, 1993	157.50	158.75	156.25	158.75
215	NYSE	CDE	Wed, Mar 31, 1993	161.25	162.50	158.75	160.00
214	NYSE	CDE	Tue, Mar 30, 1993	153.75	161.25	153.75	160.00
213	NYSE	CDE	Mon, Mar 29, 1993	157.50	157.50	146.25	151.25
212	NYSE	CDE	Fri, Mar 26, 1993	157.50	158.75	156.25	157.50
211	NYSE	CDE	Thu, Mar 25, 1993	157.50	161.25	157.50	157.50
210	NYSE	CDE	Wed, Mar 24, 1993	153.75	157.50	153.75	157.50
209	NYSE	CDE	Tue, Mar 23, 1993	152.50	153.75	148.75	153.75
208	NYSE	CDE	Mon, Mar 22, 1993	147.50	153.75	147.50	153.75
207	NYSE	CDE	Fri, Mar 19, 1993	146.25	148.75	145.00	146.25
206	NYSE	CDE	Thu, Mar 18, 1993	143.75	147.50	143.75	146.25
205	NYSE	CDE	Wed, Mar 17, 1993	142.50	143.75	140.00	142.50
204	NYSE	CDE	Tue, Mar 16, 1993	145.00	146.25	141.25	142.50
203	NYSE	CDE	Mon, Mar 15, 1993	140.00	146.25	140.00	145.00
202	NYSE	CDE	Fri, Mar 12, 1993	133.75	140.00	132.50	138.75
201	NYSE	CDE	Thu, Mar 11, 1993	137.50	138.75	132.50	133.75
200	NYSE	CDE	Wed, Mar 10, 1993	137.50	138.75	136.25	136.25
199	NYSE	CDE	Tue, Mar 9, 1993	136.25	137.50	136.25	136.25
198	NYSE	CDE	Mon, Mar 8, 1993	132.50	137.50	132.50	136.25
197	NYSE	CDE	Fri, Mar 5, 1993	132.50	133.75	130.00	133.75
196	NYSE	CDE	Thu, Mar 4, 1993	128.75	132.50	128.75	131.25
195	NYSE	CDE	Wed, Mar 3, 1993	128.75	131.25	126.25	128.75
194	NYSE	CDE	Tue, Mar 2, 1993	126.25	130.00	126.25	128.75
193	NYSE	CDE	Mon, Mar 1, 1993	125.00	130.00	125.00	127.50
192	NYSE	CDE	Fri, Feb 26, 1993	132.50	132.50	125.00	125.00
191	NYSE	CDE	Thu, Feb 25, 1993	131.25	132.50	128.75	130.00
190	NYSE	CDE	Wed, Feb 24, 1993	136.25	136.25	131.25	131.25
189	NYSE	CDE	Tue, Feb 23, 1993	125.00	137.50	125.00	135.00
188	NYSE	CDE	Mon, Feb 22, 1993	130.00	130.00	125.00	125.00
187	NYSE	CDE	Fri, Feb 19, 1993	130.00	132.50	127.50	128.75
186	NYSE	CDE	Thu, Feb 18, 1993	127.50	130.00	127.50	130.00
185	NYSE	CDE	Wed, Feb 17, 1993	130.00	130.00	125.00	126.25
184	NYSE	CDE	Tue, Feb 16, 1993	133.75	133.75	130.00	130.00
183	NYSE	CDE	Fri, Feb 12, 1993	132.50	132.50	128.75	130.00
182	NYSE	CDE	Thu, Feb 11, 1993	137.50	138.75	130.00	133.75
181	NYSE	CDE	Wed, Feb 10, 1993	136.25	140.00	133.75	138.75
180	NYSE	CDE	Tue, Feb 9, 1993	133.75	136.25	125.00	135.00
179	NYSE	CDE	Mon, Feb 8, 1993	115.00	133.75	112.50	132.50
178	NYSE	CDE	Fri, Feb 5, 1993	115.00	116.25	112.50	115.00
177	NYSE	CDE	Thu, Feb 4, 1993	117.50	117.50	113.75	116.25
176	NYSE	CDE	Wed, Feb 3, 1993	117.50	117.50	116.25	117.50
175	NYSE	CDE	Tue, Feb 2, 1993	117.50	117.50	115.00	116.25
174	NYSE	CDE	Mon, Feb 1, 1993	117.50	118.75	116.25	117.50
173	NYSE	CDE	Fri, Jan 29, 1993	115.00	118.75	115.00	118.75
172	NYSE	CDE	Thu, Jan 28, 1993	110.00	115.00	108.75	112.50
171	NYSE	CDE	Wed, Jan 27, 1993	111.25	112.50	111.25	111.25
170	NYSE	CDE	Tue, Jan 26, 1993	113.75	113.75	110.00	112.50
169	NYSE	CDE	Mon, Jan 25, 1993	112.50	112.50	111.25	112.50
168	NYSE	CDE	Fri, Jan 22, 1993	112.50	117.50	112.50	112.50
167	NYSE	CDE	Thu, Jan 21, 1993	115.00	118.75	112.50	112.50
166	NYSE	CDE	Wed, Jan 20, 1993	103.75	113.75	103.75	113.75
165	NYSE	CDE	Tue, Jan 19, 1993	111.25	111.25	102.50	103.75
164	NYSE	CDE	Mon, Jan 18, 1993	110.00	111.25	108.75	110.00
163	NYSE	CDE	Fri, Jan 15, 1993	107.50	110.00	107.50	108.75
162	NYSE	CDE	Thu, Jan 14, 1993	110.00	110.00	107.50	110.00
161	NYSE	CDE	Wed, Jan 13, 1993	106.25	110.00	106.25	110.00
160	NYSE	CDE	Tue, Jan 12, 1993	102.50	108.75	98.75	107.50
159	NYSE	CDE	Mon, Jan 11, 1993	105.00	105.00	98.75	100.00
158	NYSE	CDE	Fri, Jan 8, 1993	108.75	108.75	103.75	105.00
157	NYSE	CDE	Thu, Jan 7, 1993	108.75	110.00	107.50	108.75
156	NYSE	CDE	Wed, Jan 6, 1993	107.50	110.00	105.00	108.75
155	NYSE	CDE	Tue, Jan 5, 1993	105.00	108.75	105.00	107.50
154	NYSE	CDE	Mon, Jan 4, 1993	113.75	113.75	102.50	105.00
153	NYSE	CDE	Thu, Dec 31, 1992	111.25	116.25	108.75	116.25
152	NYSE	CDE	Wed, Dec 30, 1992	110.00	113.75	110.00	110.00
151	NYSE	CDE	Tue, Dec 29, 1992	112.50	112.50	108.75	110.00
150	NYSE	CDE	Mon, Dec 28, 1992	113.75	115.00	111.25	113.75
149	NYSE	CDE	Thu, Dec 24, 1992	115.00	115.00	112.50	115.00
148	NYSE	CDE	Wed, Dec 23, 1992	112.50	116.25	111.25	113.75
147	NYSE	CDE	Tue, Dec 22, 1992	116.25	116.25	111.25	111.25
146	NYSE	CDE	Mon, Dec 21, 1992	113.75	120.00	113.75	116.25
145	NYSE	CDE	Fri, Dec 18, 1992	120.00	120.00	112.50	116.25
144	NYSE	CDE	Thu, Dec 17, 1992	122.50	122.50	120.00	120.00
143	NYSE	CDE	Wed, Dec 16, 1992	120.00	122.50	118.75	122.50
142	NYSE	CDE	Tue, Dec 15, 1992	118.75	120.00	118.75	118.75
141	NYSE	CDE	Mon, Dec 14, 1992	122.50	123.75	120.00	120.00
140	NYSE	CDE	Fri, Dec 11, 1992	117.50	120.00	116.25	120.00
139	NYSE	CDE	Thu, Dec 10, 1992	117.50	117.50	116.25	117.50
138	NYSE	CDE	Wed, Dec 9, 1992	115.00	117.50	111.25	117.50
137	NYSE	CDE	Tue, Dec 8, 1992	123.75	123.75	118.75	118.75
136	NYSE	CDE	Mon, Dec 7, 1992	126.25	126.25	122.50	125.00
135	NYSE	CDE	Fri, Dec 4, 1992	130.00	130.00	123.75	126.25
134	NYSE	CDE	Thu, Dec 3, 1992	133.75	133.75	128.75	130.00
133	NYSE	CDE	Wed, Dec 2, 1992	130.00	137.50	128.75	133.75
132	NYSE	CDE	Tue, Dec 1, 1992	130.00	131.25	128.75	130.00
131	NYSE	CDE	Mon, Nov 30, 1992	130.00	130.00	128.75	128.75
130	NYSE	CDE	Fri, Nov 27, 1992	128.75	130.00	127.50	130.00
129	NYSE	CDE	Wed, Nov 25, 1992	132.50	132.50	128.75	131.25
128	NYSE	CDE	Tue, Nov 24, 1992	132.50	133.75	131.25	132.50
127	NYSE	CDE	Mon, Nov 23, 1992	132.50	133.75	131.25	131.25
126	NYSE	CDE	Fri, Nov 20, 1992	132.50	133.75	130.00	133.75
125	NYSE	CDE	Thu, Nov 19, 1992	132.50	132.50	130.00	132.50
124	NYSE	CDE	Wed, Nov 18, 1992	130.00	132.50	130.00	131.25
123	NYSE	CDE	Tue, Nov 17, 1992	132.50	132.50	131.25	131.25
122	NYSE	CDE	Mon, Nov 16, 1992	130.00	131.25	130.00	131.25
121	NYSE	CDE	Fri, Nov 13, 1992	131.25	133.75	131.25	132.50
120	NYSE	CDE	Thu, Nov 12, 1992	132.50	135.00	132.50	133.75
119	NYSE	CDE	Wed, Nov 11, 1992	131.25	132.50	131.25	132.50
118	NYSE	CDE	Tue, Nov 10, 1992	132.50	133.75	130.00	130.00
117	NYSE	CDE	Mon, Nov 9, 1992	140.00	142.50	135.00	136.25
116	NYSE	CDE	Fri, Nov 6, 1992	145.00	145.00	140.00	141.25
115	NYSE	CDE	Thu, Nov 5, 1992	142.50	146.25	141.25	143.75
114	NYSE	CDE	Wed, Nov 4, 1992	138.75	140.00	136.25	140.00
113	NYSE	CDE	Tue, Nov 3, 1992	133.75	133.75	131.25	133.75
112	NYSE	CDE	Mon, Nov 2, 1992	132.50	135.00	131.25	133.75
111	NYSE	CDE	Fri, Oct 30, 1992	132.50	132.50	130.00	131.25
110	NYSE	CDE	Thu, Oct 29, 1992	135.00	135.00	132.50	133.75
109	NYSE	CDE	Wed, Oct 28, 1992	135.00	137.50	133.75	133.75
108	NYSE	CDE	Tue, Oct 27, 1992	133.75	136.25	133.75	135.00
107	NYSE	CDE	Mon, Oct 26, 1992	138.75	138.75	135.00	137.50
106	NYSE	CDE	Fri, Oct 23, 1992	136.25	140.00	135.00	136.25
105	NYSE	CDE	Thu, Oct 22, 1992	137.50	137.50	136.25	137.50
104	NYSE	CDE	Wed, Oct 21, 1992	140.00	142.50	137.50	140.00
103	NYSE	CDE	Tue, Oct 20, 1992	141.25	142.50	137.50	141.25
102	NYSE	CDE	Mon, Oct 19, 1992	135.00	140.00	135.00	137.50
101	NYSE	CDE	Fri, Oct 16, 1992	138.75	138.75	132.50	135.00
100	NYSE	CDE	Thu, Oct 15, 1992	145.00	145.00	137.50	138.75
99	NYSE	CDE	Wed, Oct 14, 1992	140.00	141.25	140.00	140.00
98	NYSE	CDE	Tue, Oct 13, 1992	141.25	142.50	140.00	141.25
97	NYSE	CDE	Mon, Oct 12, 1992	145.00	146.25	141.25	141.25
96	NYSE	CDE	Fri, Oct 9, 1992	147.50	148.75	145.00	146.25
95	NYSE	CDE	Thu, Oct 8, 1992	150.00	152.50	147.50	147.50
94	NYSE	CDE	Wed, Oct 7, 1992	150.00	150.00	148.75	148.75
93	NYSE	CDE	Tue, Oct 6, 1992	150.00	150.00	148.75	148.75
92	NYSE	CDE	Mon, Oct 5, 1992	151.25	156.25	151.25	152.50
91	NYSE	CDE	Fri, Oct 2, 1992	151.25	151.25	148.75	150.00
90	NYSE	CDE	Thu, Oct 1, 1992	153.75	153.75	150.00	150.00
89	NYSE	CDE	Wed, Sep 30, 1992	148.75	151.25	148.75	151.25
88	NYSE	CDE	Tue, Sep 29, 1992	151.25	153.75	150.00	150.00
87	NYSE	CDE	Mon, Sep 28, 1992	150.00	151.25	148.75	148.75
86	NYSE	CDE	Fri, Sep 25, 1992	153.75	155.00	153.75	155.00
85	NYSE	CDE	Thu, Sep 24, 1992	153.75	155.00	153.75	153.75
84	NYSE	CDE	Wed, Sep 23, 1992	155.00	156.25	155.00	156.25
83	NYSE	CDE	Tue, Sep 22, 1992	158.75	160.00	156.25	156.25
82	NYSE	CDE	Mon, Sep 21, 1992	161.25	161.25	153.75	155.00
81	NYSE	CDE	Fri, Sep 18, 1992	156.25	162.50	156.25	160.00
80	NYSE	CDE	Thu, Sep 17, 1992	160.00	161.25	156.25	157.50
79	NYSE	CDE	Wed, Sep 16, 1992	156.25	162.50	156.25	162.50
78	NYSE	CDE	Tue, Sep 15, 1992	155.00	156.25	151.25	155.00
77	NYSE	CDE	Mon, Sep 14, 1992	155.00	156.25	155.00	155.00
76	NYSE	CDE	Fri, Sep 11, 1992	151.25	153.75	151.25	152.50
75	NYSE	CDE	Thu, Sep 10, 1992	153.75	155.00	150.00	152.50
74	NYSE	CDE	Wed, Sep 9, 1992	155.00	157.50	153.75	155.00
73	NYSE	CDE	Tue, Sep 8, 1992	157.50	157.50	155.00	155.00
72	NYSE	CDE	Fri, Sep 4, 1992	158.75	158.75	155.00	158.75
71	NYSE	CDE	Thu, Sep 3, 1992	161.25	163.75	160.00	160.00
70	NYSE	CDE	Wed, Sep 2, 1992	163.75	165.00	161.25	161.25
69	NYSE	CDE	Tue, Sep 1, 1992	165.00	166.25	163.75	163.75
68	NYSE	CDE	Mon, Aug 31, 1992	160.00	166.25	160.00	166.25
67	NYSE	CDE	Fri, Aug 28, 1992	155.00	158.75	155.00	157.50
66	NYSE	CDE	Thu, Aug 27, 1992	155.00	156.25	155.00	156.25
65	NYSE	CDE	Wed, Aug 26, 1992	156.25	156.25	152.50	155.00
64	NYSE	CDE	Tue, Aug 25, 1992	157.50	158.75	156.25	158.75
63	NYSE	CDE	Mon, Aug 24, 1992	161.25	162.50	158.75	158.75
62	NYSE	CDE	Fri, Aug 21, 1992	157.50	160.00	156.25	158.75
61	NYSE	CDE	Thu, Aug 20, 1992	160.00	160.00	157.50	158.75
60	NYSE	CDE	Wed, Aug 19, 1992	158.75	160.00	157.50	158.75
59	NYSE	CDE	Tue, Aug 18, 1992	157.50	158.75	157.50	158.75
58	NYSE	CDE	Mon, Aug 17, 1992	160.00	161.25	157.50	160.00
57	NYSE	CDE	Fri, Aug 14, 1992	148.75	160.00	148.75	160.00
56	NYSE	CDE	Thu, Aug 13, 1992	152.50	152.50	150.00	150.00
55	NYSE	CDE	Wed, Aug 12, 1992	158.75	161.25	155.00	155.00
54	NYSE	CDE	Tue, Aug 11, 1992	162.50	162.50	158.75	160.00
53	NYSE	CDE	Mon, Aug 10, 1992	166.25	166.25	163.75	165.00
52	NYSE	CDE	Fri, Aug 7, 1992	162.50	166.25	162.50	166.25
51	NYSE	CDE	Thu, Aug 6, 1992	157.50	161.25	157.50	161.25
50	NYSE	CDE	Wed, Aug 5, 1992	160.00	161.25	157.50	160.00
49	NYSE	CDE	Tue, Aug 4, 1992	157.50	161.25	156.25	161.25
48	NYSE	CDE	Mon, Aug 3, 1992	163.75	163.75	157.50	157.50
47	NYSE	CDE	Fri, Jul 31, 1992	161.25	163.75	161.25	163.75
46	NYSE	CDE	Thu, Jul 30, 1992	162.50	162.50	161.25	161.25
45	NYSE	CDE	Wed, Jul 29, 1992	163.75	163.75	160.00	163.75
44	NYSE	CDE	Tue, Jul 28, 1992	160.00	166.25	160.00	162.50
43	NYSE	CDE	Mon, Jul 27, 1992	161.25	163.75	161.25	162.50
42	NYSE	CDE	Fri, Jul 24, 1992	168.75	168.75	161.25	161.25
41	NYSE	CDE	Thu, Jul 23, 1992	167.50	167.50	166.25	167.50
40	NYSE	CDE	Wed, Jul 22, 1992	168.75	170.00	166.25	168.75
39	NYSE	CDE	Tue, Jul 21, 1992	173.75	173.75	167.50	167.50
38	NYSE	CDE	Mon, Jul 20, 1992	176.25	176.25	171.25	171.25
37	NYSE	CDE	Fri, Jul 17, 1992	172.50	176.25	172.50	175.00
36	NYSE	CDE	Thu, Jul 16, 1992	171.25	175.00	171.25	171.25
35	NYSE	CDE	Wed, Jul 15, 1992	176.25	176.25	171.25	175.00
34	NYSE	CDE	Tue, Jul 14, 1992	170.00	176.25	170.00	176.25
33	NYSE	CDE	Mon, Jul 13, 1992	175.00	175.00	172.50	172.50
32	NYSE	CDE	Fri, Jul 10, 1992	173.75	175.00	171.25	175.00
31	NYSE	CDE	Thu, Jul 9, 1992	170.00	172.50	170.00	170.00
30	NYSE	CDE	Wed, Jul 8, 1992	168.75	171.25	167.50	171.25
29	NYSE	CDE	Tue, Jul 7, 1992	167.50	170.00	165.00	170.00
28	NYSE	CDE	Mon, Jul 6, 1992	173.75	173.75	168.75	171.25
27	NYSE	CDE	Thu, Jul 2, 1992	177.50	177.50	171.25	173.75
26	NYSE	CDE	Wed, Jul 1, 1992	172.50	175.00	171.25	175.00
25	NYSE	CDE	Tue, Jun 30, 1992	171.25	173.75	170.00	170.00
24	NYSE	CDE	Mon, Jun 29, 1992	166.25	170.00	166.25	168.75
23	NYSE	CDE	Fri, Jun 26, 1992	168.75	171.25	166.25	167.50
22	NYSE	CDE	Thu, Jun 25, 1992	170.00	170.00	168.75	170.00
21	NYSE	CDE	Wed, Jun 24, 1992	173.75	173.75	167.50	167.50
20	NYSE	CDE	Tue, Jun 23, 1992	175.00	175.00	173.75	173.75
19	NYSE	CDE	Mon, Jun 22, 1992	173.75	175.00	172.50	172.50
18	NYSE	CDE	Fri, Jun 19, 1992	176.25	176.25	170.00	171.25
17	NYSE	CDE	Thu, Jun 18, 1992	171.25	176.25	170.00	172.50
16	NYSE	CDE	Wed, Jun 17, 1992	181.25	181.25	173.75	173.75
15	NYSE	CDE	Tue, Jun 16, 1992	181.25	182.50	178.75	182.50
14	NYSE	CDE	Mon, Jun 15, 1992	175.00	183.75	175.00	183.75
13	NYSE	CDE	Fri, Jun 12, 1992	170.00	177.50	167.50	175.00
12	NYSE	CDE	Thu, Jun 11, 1992	168.75	175.00	162.50	173.75
11	NYSE	CDE	Wed, Jun 10, 1992	170.00	170.00	166.25	167.50
10	NYSE	CDE	Tue, Jun 9, 1992	162.50	170.00	162.50	170.00
9	NYSE	CDE	Mon, Jun 8, 1992	155.00	161.25	155.00	160.00
8	NYSE	CDE	Fri, Jun 5, 1992	157.50	157.50	155.00	157.50
7	NYSE	CDE	Thu, Jun 4, 1992	155.00	157.50	155.00	156.25
6	NYSE	CDE	Wed, Jun 3, 1992	153.75	156.25	151.25	155.00
5	NYSE	CDE	Tue, Jun 2, 1992	155.00	157.50	153.75	155.00
4	NYSE	CDE	Mon, Jun 1, 1992	151.25	155.00	151.25	153.75
3	NYSE	CDE	Fri, May 29, 1992	150.00	152.50	147.50	150.00
2	NYSE	CDE	Thu, May 28, 1992	157.50	157.50	150.00	152.50
1	NYSE	CDE	Wed, May 27, 1992	156.25	158.75	153.75	156.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Coeur Mining Inc NYSE:CDE 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