The Cigna Group NYSE:CI Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	CI	Mon, Mar 4, 2024	333.00	333.00	333.00	333.00
7999	NYSE	CI	Fri, Mar 1, 2024	336.00	336.00	330.71	332.96
7998	NYSE	CI	Thu, Feb 29, 2024	335.06	336.72	331.02	336.14
7997	NYSE	CI	Wed, Feb 28, 2024	340.44	340.44	332.51	335.13
7996	NYSE	CI	Tue, Feb 27, 2024	342.00	345.24	340.55	340.74
7995	NYSE	CI	Mon, Feb 26, 2024	344.74	347.14	342.14	342.31
7994	NYSE	CI	Fri, Feb 23, 2024	343.16	345.66	341.38	344.24
7993	NYSE	CI	Thu, Feb 22, 2024	344.06	344.19	341.21	342.16
7992	NYSE	CI	Wed, Feb 21, 2024	342.03	344.38	339.71	343.38
7991	NYSE	CI	Tue, Feb 20, 2024	340.44	344.42	340.04	341.35
7990	NYSE	CI	Fri, Feb 16, 2024	340.18	342.74	338.54	341.09
7989	NYSE	CI	Thu, Feb 15, 2024	342.00	342.05	337.40	339.20
7988	NYSE	CI	Wed, Feb 14, 2024	338.90	340.06	335.63	338.61
7987	NYSE	CI	Tue, Feb 13, 2024	337.00	341.96	336.08	337.42
7986	NYSE	CI	Mon, Feb 12, 2024	334.53	337.88	333.16	337.25
7985	NYSE	CI	Fri, Feb 9, 2024	331.61	335.83	330.67	334.93
7984	NYSE	CI	Thu, Feb 8, 2024	330.51	333.50	329.91	332.29
7983	NYSE	CI	Wed, Feb 7, 2024	329.48	333.86	328.76	330.55
7982	NYSE	CI	Tue, Feb 6, 2024	322.00	329.27	321.52	327.58
7981	NYSE	CI	Mon, Feb 5, 2024	327.36	330.81	321.00	321.27
7980	NYSE	CI	Fri, Feb 2, 2024	315.84	328.37	315.05	323.84
7979	NYSE	CI	Thu, Feb 1, 2024	303.63	309.07	301.73	307.32
7978	NYSE	CI	Wed, Jan 31, 2024	300.14	303.06	295.54	300.95
7977	NYSE	CI	Tue, Jan 30, 2024	299.77	300.97	296.96	298.95
7976	NYSE	CI	Mon, Jan 29, 2024	297.00	298.98	295.60	298.88
7975	NYSE	CI	Fri, Jan 26, 2024	299.59	301.69	297.54	297.82
7974	NYSE	CI	Thu, Jan 25, 2024	297.00	301.24	291.44	298.57
7973	NYSE	CI	Wed, Jan 24, 2024	307.44	309.59	303.60	304.50
7972	NYSE	CI	Tue, Jan 23, 2024	304.95	307.84	303.25	304.40
7971	NYSE	CI	Mon, Jan 22, 2024	302.16	306.89	301.05	305.03
7970	NYSE	CI	Fri, Jan 19, 2024	309.84	311.05	301.00	302.06
7969	NYSE	CI	Thu, Jan 18, 2024	301.62	309.46	299.27	309.08
7968	NYSE	CI	Wed, Jan 17, 2024	308.23	312.71	307.73	308.48
7967	NYSE	CI	Tue, Jan 16, 2024	305.58	308.36	303.00	306.94
7966	NYSE	CI	Fri, Jan 12, 2024	303.00	306.70	301.53	305.01
7965	NYSE	CI	Thu, Jan 11, 2024	307.54	307.79	304.83	307.39
7964	NYSE	CI	Wed, Jan 10, 2024	312.39	312.39	305.90	307.72
7963	NYSE	CI	Tue, Jan 9, 2024	313.70	313.78	308.15	312.87
7962	NYSE	CI	Mon, Jan 8, 2024	314.00	314.90	308.75	313.63
7961	NYSE	CI	Fri, Jan 5, 2024	307.46	313.77	306.85	313.59
7960	NYSE	CI	Thu, Jan 4, 2024	305.09	308.91	304.31	306.22
7959	NYSE	CI	Wed, Jan 3, 2024	313.27	313.88	303.06	303.66
7958	NYSE	CI	Tue, Jan 2, 2024	301.29	311.01	300.32	310.10
7957	NYSE	CI	Fri, Dec 29, 2023	300.01	300.74	298.00	299.45
7956	NYSE	CI	Thu, Dec 28, 2023	299.65	301.63	299.29	299.40
7955	NYSE	CI	Wed, Dec 27, 2023	299.77	300.98	297.95	299.14
7954	NYSE	CI	Tue, Dec 26, 2023	297.24	300.85	296.08	300.12
7953	NYSE	CI	Fri, Dec 22, 2023	297.41	299.75	297.17	298.09
7952	NYSE	CI	Thu, Dec 21, 2023	297.00	299.28	295.92	297.24
7951	NYSE	CI	Wed, Dec 20, 2023	297.00	299.39	294.56	295.85
7950	NYSE	CI	Tue, Dec 19, 2023	291.65	294.40	290.09	294.32
7949	NYSE	CI	Mon, Dec 18, 2023	291.49	293.76	288.88	292.07
7948	NYSE	CI	Fri, Dec 15, 2023	297.02	297.57	288.93	290.50
7947	NYSE	CI	Thu, Dec 14, 2023	293.49	300.00	290.39	298.64
7946	NYSE	CI	Wed, Dec 13, 2023	296.97	298.30	293.38	297.18
7945	NYSE	CI	Tue, Dec 12, 2023	301.97	301.97	296.32	296.71
7944	NYSE	CI	Mon, Dec 11, 2023	298.82	303.69	291.43	301.97
7943	NYSE	CI	Fri, Dec 8, 2023	259.47	259.70	253.95	258.80
7942	NYSE	CI	Thu, Dec 7, 2023	257.55	258.50	255.83	257.94
7941	NYSE	CI	Wed, Dec 6, 2023	258.70	259.99	255.77	257.49
7940	NYSE	CI	Tue, Dec 5, 2023	262.29	262.71	257.13	257.78
7939	NYSE	CI	Mon, Dec 4, 2023	268.25	269.88	261.10	261.68
7938	NYSE	CI	Fri, Dec 1, 2023	263.96	273.13	263.79	269.02
7937	NYSE	CI	Thu, Nov 30, 2023	263.89	266.91	259.42	262.88
7936	NYSE	CI	Wed, Nov 29, 2023	283.15	287.60	262.51	262.87
7935	NYSE	CI	Tue, Nov 28, 2023	287.03	289.04	285.35	286.08
7934	NYSE	CI	Mon, Nov 27, 2023	287.97	289.66	285.01	286.26
7933	NYSE	CI	Fri, Nov 24, 2023	288.50	290.78	287.33	287.85
7932	NYSE	CI	Wed, Nov 22, 2023	286.59	289.16	285.95	288.31
7931	NYSE	CI	Tue, Nov 21, 2023	285.21	286.89	280.72	286.49
7930	NYSE	CI	Mon, Nov 20, 2023	281.38	285.83	281.38	284.30
7929	NYSE	CI	Fri, Nov 17, 2023	282.97	282.97	277.06	282.56
7928	NYSE	CI	Thu, Nov 16, 2023	282.60	284.50	280.10	282.24
7927	NYSE	CI	Wed, Nov 15, 2023	289.96	290.79	281.04	282.98
7926	NYSE	CI	Tue, Nov 14, 2023	293.19	294.61	285.29	290.08
7925	NYSE	CI	Mon, Nov 13, 2023	293.73	295.99	291.72	294.12
7924	NYSE	CI	Fri, Nov 10, 2023	289.24	294.00	286.46	293.21
7923	NYSE	CI	Thu, Nov 9, 2023	295.55	296.84	288.51	288.91
7922	NYSE	CI	Wed, Nov 8, 2023	296.48	298.68	293.91	295.35
7921	NYSE	CI	Tue, Nov 7, 2023	307.71	307.80	293.30	295.03
7920	NYSE	CI	Mon, Nov 6, 2023	311.19	315.34	302.23	306.84
7919	NYSE	CI	Fri, Nov 3, 2023	317.71	319.25	310.48	310.65
7918	NYSE	CI	Thu, Nov 2, 2023	306.31	319.92	306.31	318.89
7917	NYSE	CI	Wed, Nov 1, 2023	307.75	311.84	305.65	309.41
7916	NYSE	CI	Tue, Oct 31, 2023	307.20	310.09	306.15	309.20
7915	NYSE	CI	Mon, Oct 30, 2023	303.97	306.46	301.78	305.22
7914	NYSE	CI	Fri, Oct 27, 2023	303.24	304.21	301.39	303.24
7913	NYSE	CI	Thu, Oct 26, 2023	302.08	305.73	301.60	304.22
7912	NYSE	CI	Wed, Oct 25, 2023	305.14	305.66	300.41	303.89
7911	NYSE	CI	Tue, Oct 24, 2023	303.10	307.80	302.51	304.64
7910	NYSE	CI	Mon, Oct 23, 2023	306.41	306.70	300.18	301.05
7909	NYSE	CI	Fri, Oct 20, 2023	310.44	312.02	306.04	306.78
7908	NYSE	CI	Thu, Oct 19, 2023	311.29	313.54	306.83	310.17
7907	NYSE	CI	Wed, Oct 18, 2023	313.57	315.00	309.90	311.94
7906	NYSE	CI	Tue, Oct 17, 2023	314.00	316.14	309.81	310.60
7905	NYSE	CI	Mon, Oct 16, 2023	306.99	312.71	305.97	312.13
7904	NYSE	CI	Fri, Oct 13, 2023	299.90	307.31	299.90	305.09
7903	NYSE	CI	Thu, Oct 12, 2023	295.00	298.31	292.36	295.80
7902	NYSE	CI	Wed, Oct 11, 2023	291.18	294.77	289.82	294.45
7901	NYSE	CI	Tue, Oct 10, 2023	289.22	292.42	288.32	291.76
7900	NYSE	CI	Mon, Oct 9, 2023	287.18	290.35	286.99	289.67
7899	NYSE	CI	Fri, Oct 6, 2023	285.92	289.31	285.12	288.23
7898	NYSE	CI	Thu, Oct 5, 2023	285.30	288.06	283.05	285.35
7897	NYSE	CI	Wed, Oct 4, 2023	284.35	285.56	281.70	285.08
7896	NYSE	CI	Tue, Oct 3, 2023	286.11	286.89	283.75	284.41
7895	NYSE	CI	Mon, Oct 2, 2023	285.71	288.18	283.57	287.54
7894	NYSE	CI	Fri, Sep 29, 2023	288.33	288.87	285.27	286.07
7893	NYSE	CI	Thu, Sep 28, 2023	289.41	293.56	289.41	290.32
7892	NYSE	CI	Wed, Sep 27, 2023	289.15	291.26	286.20	288.61
7891	NYSE	CI	Tue, Sep 26, 2023	293.70	293.81	287.97	288.47
7890	NYSE	CI	Mon, Sep 25, 2023	289.44	294.36	289.19	294.34
7889	NYSE	CI	Fri, Sep 22, 2023	289.37	292.19	288.80	289.44
7888	NYSE	CI	Thu, Sep 21, 2023	287.30	292.48	286.09	290.84
7887	NYSE	CI	Wed, Sep 20, 2023	285.81	288.90	284.29	287.33
7886	NYSE	CI	Tue, Sep 19, 2023	284.66	286.63	283.56	284.64
7885	NYSE	CI	Mon, Sep 18, 2023	285.00	286.20	282.82	285.34
7884	NYSE	CI	Fri, Sep 15, 2023	283.08	287.32	282.11	283.22
7883	NYSE	CI	Thu, Sep 14, 2023	287.58	288.83	281.81	283.31
7882	NYSE	CI	Wed, Sep 13, 2023	287.41	287.82	282.50	285.21
7881	NYSE	CI	Tue, Sep 12, 2023	283.34	288.39	281.00	286.53
7880	NYSE	CI	Mon, Sep 11, 2023	282.01	287.27	280.91	284.82
7879	NYSE	CI	Fri, Sep 8, 2023	280.47	284.19	279.38	281.48
7878	NYSE	CI	Thu, Sep 7, 2023	276.73	282.82	275.93	281.29
7877	NYSE	CI	Wed, Sep 6, 2023	277.30	278.15	274.90	275.63
7876	NYSE	CI	Tue, Sep 5, 2023	276.45	280.99	276.15	278.75
7875	NYSE	CI	Fri, Sep 1, 2023	277.81	280.12	276.17	275.44
7874	NYSE	CI	Thu, Aug 31, 2023	282.65	282.99	276.13	276.26
7873	NYSE	CI	Wed, Aug 30, 2023	282.94	284.55	282.01	282.67
7872	NYSE	CI	Tue, Aug 29, 2023	282.22	283.94	279.00	281.64
7871	NYSE	CI	Mon, Aug 28, 2023	280.59	282.62	280.25	281.55
7870	NYSE	CI	Fri, Aug 25, 2023	283.35	284.62	279.02	279.23
7869	NYSE	CI	Thu, Aug 24, 2023	281.37	284.64	280.38	282.38
7868	NYSE	CI	Wed, Aug 23, 2023	280.90	282.86	280.44	281.83
7867	NYSE	CI	Tue, Aug 22, 2023	280.80	282.57	279.54	280.07
7866	NYSE	CI	Mon, Aug 21, 2023	276.86	281.59	276.01	281.26
7865	NYSE	CI	Fri, Aug 18, 2023	270.66	276.30	270.50	276.01
7864	NYSE	CI	Thu, Aug 17, 2023	269.97	277.85	265.56	270.53
7863	NYSE	CI	Wed, Aug 16, 2023	288.91	292.53	288.79	288.96
7862	NYSE	CI	Tue, Aug 15, 2023	288.32	290.45	287.69	289.29
7861	NYSE	CI	Mon, Aug 14, 2023	289.14	292.03	289.05	289.84
7860	NYSE	CI	Fri, Aug 11, 2023	288.47	290.78	287.65	289.51
7859	NYSE	CI	Thu, Aug 10, 2023	290.00	292.93	288.01	288.91
7858	NYSE	CI	Wed, Aug 9, 2023	290.70	291.42	287.98	288.33
7857	NYSE	CI	Tue, Aug 8, 2023	290.44	294.00	288.27	292.15
7856	NYSE	CI	Mon, Aug 7, 2023	287.11	291.89	287.11	291.82
7855	NYSE	CI	Fri, Aug 4, 2023	287.75	290.44	285.69	286.58
7854	NYSE	CI	Thu, Aug 3, 2023	292.62	293.30	281.89	287.64
7853	NYSE	CI	Wed, Aug 2, 2023	299.23	303.33	297.81	299.40
7852	NYSE	CI	Tue, Aug 1, 2023	295.79	297.99	294.29	295.64
7851	NYSE	CI	Mon, Jul 31, 2023	292.84	295.48	290.06	295.10
7850	NYSE	CI	Fri, Jul 28, 2023	293.25	293.25	284.93	292.10
7849	NYSE	CI	Thu, Jul 27, 2023	291.45	293.48	290.45	292.75
7848	NYSE	CI	Wed, Jul 26, 2023	294.46	295.55	289.74	290.69
7847	NYSE	CI	Tue, Jul 25, 2023	291.75	295.34	290.03	294.69
7846	NYSE	CI	Mon, Jul 24, 2023	293.07	294.57	290.41	292.06
7845	NYSE	CI	Fri, Jul 21, 2023	294.63	296.83	293.02	293.77
7844	NYSE	CI	Thu, Jul 20, 2023	293.18	295.10	289.01	294.22
7843	NYSE	CI	Wed, Jul 19, 2023	295.21	297.42	291.08	292.66
7842	NYSE	CI	Tue, Jul 18, 2023	283.75	288.00	281.01	284.82
7841	NYSE	CI	Mon, Jul 17, 2023	281.14	283.82	279.71	281.16
7840	NYSE	CI	Fri, Jul 14, 2023	277.94	284.90	277.94	282.76
7839	NYSE	CI	Thu, Jul 13, 2023	269.13	271.98	267.51	270.06
7838	NYSE	CI	Wed, Jul 12, 2023	277.50	278.00	268.51	268.69
7837	NYSE	CI	Tue, Jul 11, 2023	279.35	282.35	278.41	281.74
7836	NYSE	CI	Mon, Jul 10, 2023	277.61	280.78	275.63	278.34
7835	NYSE	CI	Fri, Jul 7, 2023	277.66	280.39	276.72	277.12
7834	NYSE	CI	Thu, Jul 6, 2023	279.78	281.34	277.74	279.00
7833	NYSE	CI	Wed, Jul 5, 2023	279.91	282.37	278.60	280.75
7832	NYSE	CI	Mon, Jul 3, 2023	278.95	280.93	277.67	280.33
7831	NYSE	CI	Fri, Jun 30, 2023	277.64	282.10	276.46	280.60
7830	NYSE	CI	Thu, Jun 29, 2023	275.13	278.53	273.40	277.25
7829	NYSE	CI	Wed, Jun 28, 2023	275.68	276.06	273.09	274.74
7828	NYSE	CI	Tue, Jun 27, 2023	273.22	276.44	273.13	275.80
7827	NYSE	CI	Mon, Jun 26, 2023	275.41	278.66	274.01	276.41
7826	NYSE	CI	Fri, Jun 23, 2023	275.41	276.62	273.61	274.85
7825	NYSE	CI	Thu, Jun 22, 2023	274.35	276.19	272.04	275.33
7824	NYSE	CI	Wed, Jun 21, 2023	269.91	276.25	269.57	273.83
7823	NYSE	CI	Tue, Jun 20, 2023	268.85	272.01	267.26	270.05
7822	NYSE	CI	Fri, Jun 16, 2023	271.81	272.81	266.85	268.83
7821	NYSE	CI	Thu, Jun 15, 2023	266.29	274.05	265.75	269.49
7820	NYSE	CI	Wed, Jun 14, 2023	260.08	266.01	255.50	263.77
7819	NYSE	CI	Tue, Jun 13, 2023	267.35	272.82	266.34	272.25
7818	NYSE	CI	Mon, Jun 12, 2023	265.34	268.33	265.34	266.99
7817	NYSE	CI	Fri, Jun 9, 2023	264.00	267.82	262.63	265.88
7816	NYSE	CI	Thu, Jun 8, 2023	262.23	266.29	261.05	264.51
7815	NYSE	CI	Wed, Jun 7, 2023	261.99	262.55	255.24	261.79
7814	NYSE	CI	Tue, Jun 6, 2023	267.00	269.88	259.23	263.20
7813	NYSE	CI	Mon, Jun 5, 2023	257.56	263.30	257.72	255.80
7812	NYSE	CI	Fri, Jun 2, 2023	255.38	258.48	253.51	257.03
7811	NYSE	CI	Thu, Jun 1, 2023	248.86	255.99	248.86	253.39
7810	NYSE	CI	Wed, May 31, 2023	241.84	248.03	241.84	247.41
7809	NYSE	CI	Tue, May 30, 2023	241.55	245.57	240.50	242.64
7808	NYSE	CI	Fri, May 26, 2023	246.78	248.63	242.90	244.10
7807	NYSE	CI	Thu, May 25, 2023	247.86	248.84	243.44	247.07
7806	NYSE	CI	Wed, May 24, 2023	252.38	253.05	249.66	249.76
7805	NYSE	CI	Tue, May 23, 2023	254.46	254.92	251.76	251.92
7804	NYSE	CI	Mon, May 22, 2023	256.56	257.63	251.83	255.52
7803	NYSE	CI	Fri, May 19, 2023	257.26	258.92	254.41	255.13
7802	NYSE	CI	Thu, May 18, 2023	260.92	260.92	253.60	256.49
7801	NYSE	CI	Wed, May 17, 2023	255.71	263.50	254.37	263.22
7800	NYSE	CI	Tue, May 16, 2023	258.87	260.06	255.28	255.48
7799	NYSE	CI	Mon, May 15, 2023	256.43	258.88	253.56	258.00
7798	NYSE	CI	Fri, May 12, 2023	261.08	261.08	255.27	256.57
7797	NYSE	CI	Thu, May 11, 2023	262.64	262.98	258.70	260.00
7796	NYSE	CI	Wed, May 10, 2023	265.41	268.64	262.51	263.45
7795	NYSE	CI	Tue, May 9, 2023	265.08	269.36	262.63	262.79
7794	NYSE	CI	Mon, May 8, 2023	259.06	266.19	257.51	264.69
7793	NYSE	CI	Fri, May 5, 2023	252.18	264.20	252.00	260.74
7792	NYSE	CI	Thu, May 4, 2023	243.59	244.51	241.06	243.69
7791	NYSE	CI	Wed, May 3, 2023	250.30	250.98	245.16	246.00
7790	NYSE	CI	Tue, May 2, 2023	252.99	254.45	247.64	250.42
7789	NYSE	CI	Mon, May 1, 2023	253.29	256.77	252.00	254.90
7788	NYSE	CI	Fri, Apr 28, 2023	249.62	253.82	249.22	253.29
7787	NYSE	CI	Thu, Apr 27, 2023	249.44	251.10	247.79	250.33
7786	NYSE	CI	Wed, Apr 26, 2023	252.15	253.98	247.03	248.17
7785	NYSE	CI	Tue, Apr 25, 2023	256.11	258.60	252.57	253.71
7784	NYSE	CI	Mon, Apr 24, 2023	253.51	256.60	252.12	256.10
7783	NYSE	CI	Fri, Apr 21, 2023	256.50	256.71	250.82	252.12
7782	NYSE	CI	Thu, Apr 20, 2023	256.46	257.66	255.48	255.78
7781	NYSE	CI	Wed, Apr 19, 2023	256.34	256.56	251.20	256.10
7780	NYSE	CI	Tue, Apr 18, 2023	260.00	260.28	257.05	259.69
7779	NYSE	CI	Mon, Apr 17, 2023	260.00	260.59	256.34	258.67
7778	NYSE	CI	Fri, Apr 14, 2023	264.15	264.89	258.71	259.10
7777	NYSE	CI	Thu, Apr 13, 2023	261.84	265.96	260.72	263.81
7776	NYSE	CI	Wed, Apr 12, 2023	264.54	264.67	258.58	260.77
7775	NYSE	CI	Tue, Apr 11, 2023	265.19	267.83	263.68	266.48
7774	NYSE	CI	Mon, Apr 10, 2023	264.34	264.98	261.22	263.10
7773	NYSE	CI	Thu, Apr 6, 2023	267.73	269.26	264.55	265.29
7772	NYSE	CI	Wed, Apr 5, 2023	258.70	266.98	257.15	265.88
7771	NYSE	CI	Tue, Apr 4, 2023	261.02	261.82	256.11	256.54
7770	NYSE	CI	Mon, Apr 3, 2023	259.74	264.35	258.18	262.00
7769	NYSE	CI	Fri, Mar 31, 2023	255.74	256.00	253.41	255.53
7768	NYSE	CI	Thu, Mar 30, 2023	256.34	256.97	250.61	254.09
7767	NYSE	CI	Wed, Mar 29, 2023	256.78	257.36	252.00	254.03
7766	NYSE	CI	Tue, Mar 28, 2023	261.41	262.48	255.26	256.50
7765	NYSE	CI	Mon, Mar 27, 2023	263.59	265.79	259.85	261.78
7764	NYSE	CI	Fri, Mar 24, 2023	254.99	261.05	251.74	260.21
7763	NYSE	CI	Thu, Mar 23, 2023	267.93	269.01	255.26	256.58
7762	NYSE	CI	Wed, Mar 22, 2023	277.54	279.47	270.25	270.44
7761	NYSE	CI	Tue, Mar 21, 2023	274.73	277.58	274.13	276.62
7760	NYSE	CI	Mon, Mar 20, 2023	270.32	274.50	270.32	272.90
7759	NYSE	CI	Fri, Mar 17, 2023	274.85	274.85	267.17	269.45
7758	NYSE	CI	Thu, Mar 16, 2023	269.42	274.93	268.89	274.43
7757	NYSE	CI	Wed, Mar 15, 2023	268.93	270.69	267.17	270.36
7756	NYSE	CI	Tue, Mar 14, 2023	273.96	274.78	268.47	272.13
7755	NYSE	CI	Mon, Mar 13, 2023	272.97	277.22	272.66	273.05
7754	NYSE	CI	Fri, Mar 10, 2023	271.67	280.13	271.66	275.64
7753	NYSE	CI	Thu, Mar 9, 2023	281.19	281.40	270.91	271.93
7752	NYSE	CI	Wed, Mar 8, 2023	281.68	283.63	277.32	279.32
7751	NYSE	CI	Tue, Mar 7, 2023	288.43	288.70	279.68	281.72
7750	NYSE	CI	Mon, Mar 6, 2023	286.33	289.19	284.40	287.24
7749	NYSE	CI	Fri, Mar 3, 2023	289.11	289.20	284.75	286.97
7748	NYSE	CI	Thu, Mar 2, 2023	289.00	290.46	286.94	287.59
7747	NYSE	CI	Wed, Mar 1, 2023	288.92	292.00	286.88	288.75
7746	NYSE	CI	Tue, Feb 28, 2023	295.79	296.50	290.38	292.10
7745	NYSE	CI	Mon, Feb 27, 2023	294.06	298.47	293.70	296.36
7744	NYSE	CI	Fri, Feb 24, 2023	293.31	296.35	292.19	293.73
7743	NYSE	CI	Thu, Feb 23, 2023	295.47	299.84	293.62	294.65
7742	NYSE	CI	Wed, Feb 22, 2023	294.39	296.45	292.77	294.92
7741	NYSE	CI	Tue, Feb 21, 2023	300.33	301.32	293.66	293.98
7740	NYSE	CI	Fri, Feb 17, 2023	299.14	302.70	298.01	301.06
7739	NYSE	CI	Thu, Feb 16, 2023	297.30	302.80	296.93	299.43
7738	NYSE	CI	Wed, Feb 15, 2023	298.84	303.88	298.26	298.58
7737	NYSE	CI	Tue, Feb 14, 2023	298.60	302.09	298.37	299.36
7736	NYSE	CI	Mon, Feb 13, 2023	296.16	300.62	295.45	298.56
7735	NYSE	CI	Fri, Feb 10, 2023	293.61	296.78	292.82	296.51
7734	NYSE	CI	Thu, Feb 9, 2023	290.20	293.17	287.60	291.51
7733	NYSE	CI	Wed, Feb 8, 2023	287.95	292.60	286.50	290.20
7732	NYSE	CI	Tue, Feb 7, 2023	286.98	289.70	284.27	289.00
7731	NYSE	CI	Mon, Feb 6, 2023	293.82	294.75	286.61	288.44
7730	NYSE	CI	Fri, Feb 3, 2023	304.38	309.75	291.35	292.59
7729	NYSE	CI	Thu, Feb 2, 2023	310.00	310.16	299.44	301.53
7728	NYSE	CI	Wed, Feb 1, 2023	315.00	316.16	311.27	313.28
7727	NYSE	CI	Tue, Jan 31, 2023	313.25	317.01	311.23	316.67
7726	NYSE	CI	Mon, Jan 30, 2023	309.79	311.85	308.64	310.36
7725	NYSE	CI	Fri, Jan 27, 2023	313.20	314.32	307.59	308.30
7724	NYSE	CI	Thu, Jan 26, 2023	314.15	315.43	311.60	313.20
7723	NYSE	CI	Wed, Jan 25, 2023	309.00	315.40	307.47	313.59
7722	NYSE	CI	Tue, Jan 24, 2023	308.54	309.07	303.84	308.99
7721	NYSE	CI	Mon, Jan 23, 2023	308.37	312.44	307.61	308.17
7720	NYSE	CI	Fri, Jan 20, 2023	310.69	312.34	306.01	308.36
7719	NYSE	CI	Thu, Jan 19, 2023	309.50	313.75	309.24	310.66
7718	NYSE	CI	Wed, Jan 18, 2023	314.43	316.26	307.96	308.36
7717	NYSE	CI	Tue, Jan 17, 2023	314.78	318.20	313.70	315.00
7716	NYSE	CI	Fri, Jan 13, 2023	309.47	317.44	309.47	314.21
7715	NYSE	CI	Thu, Jan 12, 2023	308.58	311.99	306.82	310.22
7714	NYSE	CI	Wed, Jan 11, 2023	303.45	311.27	303.26	309.23
7713	NYSE	CI	Tue, Jan 10, 2023	303.42	306.94	302.26	303.79
7712	NYSE	CI	Mon, Jan 9, 2023	302.75	304.63	299.49	303.04
7711	NYSE	CI	Fri, Jan 6, 2023	305.36	305.36	299.51	302.68
7710	NYSE	CI	Thu, Jan 5, 2023	308.93	309.12	303.30	304.19
7709	NYSE	CI	Wed, Jan 4, 2023	321.07	322.23	307.12	310.30
7708	NYSE	CI	Tue, Jan 3, 2023	327.36	327.91	318.04	321.48
7707	NYSE	CI	Fri, Dec 30, 2022	330.70	331.82	327.37	331.34
7706	NYSE	CI	Thu, Dec 29, 2022	333.74	334.05	330.39	330.72
7705	NYSE	CI	Wed, Dec 28, 2022	335.01	336.00	331.49	331.85
7704	NYSE	CI	Tue, Dec 27, 2022	335.40	335.86	333.20	334.10
7703	NYSE	CI	Fri, Dec 23, 2022	333.28	335.81	331.76	334.31
7702	NYSE	CI	Thu, Dec 22, 2022	333.23	334.55	329.65	333.28
7701	NYSE	CI	Wed, Dec 21, 2022	332.20	333.77	327.38	333.16
7700	NYSE	CI	Tue, Dec 20, 2022	330.62	333.48	329.37	329.54
7699	NYSE	CI	Mon, Dec 19, 2022	327.80	331.96	326.72	330.78
7698	NYSE	CI	Fri, Dec 16, 2022	327.95	329.61	321.60	327.29
7697	NYSE	CI	Thu, Dec 15, 2022	332.49	334.00	329.35	331.45
7696	NYSE	CI	Wed, Dec 14, 2022	332.49	336.00	330.67	334.68
7695	NYSE	CI	Tue, Dec 13, 2022	340.00	340.11	330.07	330.25
7694	NYSE	CI	Mon, Dec 12, 2022	332.29	339.51	332.29	339.30
7693	NYSE	CI	Fri, Dec 9, 2022	333.22	336.31	332.08	332.12
7692	NYSE	CI	Thu, Dec 8, 2022	333.41	335.65	332.19	333.50
7691	NYSE	CI	Wed, Dec 7, 2022	329.50	332.90	328.64	332.19
7690	NYSE	CI	Tue, Dec 6, 2022	327.80	331.95	325.99	329.64
7689	NYSE	CI	Mon, Dec 5, 2022	323.82	328.27	323.36	327.39
7688	NYSE	CI	Fri, Dec 2, 2022	322.64	328.10	322.57	326.08
7687	NYSE	CI	Thu, Dec 1, 2022	328.60	329.57	322.59	323.45
7686	NYSE	CI	Wed, Nov 30, 2022	320.70	328.92	319.13	328.89
7685	NYSE	CI	Tue, Nov 29, 2022	318.58	322.96	318.58	320.70
7684	NYSE	CI	Mon, Nov 28, 2022	323.04	327.05	318.98	319.51
7683	NYSE	CI	Fri, Nov 25, 2022	322.07	324.11	319.95	323.90
7682	NYSE	CI	Wed, Nov 23, 2022	319.10	322.00	318.98	319.84
7681	NYSE	CI	Tue, Nov 22, 2022	317.63	321.36	317.46	319.35
7680	NYSE	CI	Mon, Nov 21, 2022	319.54	322.14	314.50	315.29
7679	NYSE	CI	Fri, Nov 18, 2022	315.12	322.27	315.12	319.21
7678	NYSE	CI	Thu, Nov 17, 2022	305.45	312.88	305.45	312.10
7677	NYSE	CI	Wed, Nov 16, 2022	306.15	309.41	305.13	306.69
7676	NYSE	CI	Tue, Nov 15, 2022	308.32	308.66	301.40	305.17
7675	NYSE	CI	Mon, Nov 14, 2022	306.43	312.53	304.82	306.85
7674	NYSE	CI	Fri, Nov 11, 2022	324.39	324.50	289.61	303.82
7673	NYSE	CI	Thu, Nov 10, 2022	329.05	329.05	315.63	323.34
7672	NYSE	CI	Wed, Nov 9, 2022	328.71	331.05	324.59	324.99
7671	NYSE	CI	Tue, Nov 8, 2022	323.09	329.39	321.18	327.74
7670	NYSE	CI	Mon, Nov 7, 2022	324.00	327.37	321.48	324.37
7669	NYSE	CI	Fri, Nov 4, 2022	327.00	327.00	318.08	322.13
7668	NYSE	CI	Thu, Nov 3, 2022	321.23	328.51	317.38	324.24
7667	NYSE	CI	Wed, Nov 2, 2022	324.13	328.60	320.84	320.86
7666	NYSE	CI	Tue, Nov 1, 2022	323.20	326.32	320.62	325.12
7665	NYSE	CI	Mon, Oct 31, 2022	322.35	324.15	321.30	323.06
7664	NYSE	CI	Fri, Oct 28, 2022	318.35	325.16	318.35	324.76
7663	NYSE	CI	Thu, Oct 27, 2022	315.91	319.50	314.02	316.58
7662	NYSE	CI	Wed, Oct 26, 2022	313.02	317.73	312.82	314.95
7661	NYSE	CI	Tue, Oct 25, 2022	308.00	311.61	304.85	310.92
7660	NYSE	CI	Mon, Oct 24, 2022	303.50	308.28	303.45	306.95
7659	NYSE	CI	Fri, Oct 21, 2022	293.22	302.29	291.91	301.34
7658	NYSE	CI	Thu, Oct 20, 2022	292.80	296.98	291.92	294.31
7657	NYSE	CI	Wed, Oct 19, 2022	294.25	296.29	290.18	293.08
7656	NYSE	CI	Tue, Oct 18, 2022	295.00	296.23	290.40	293.74
7655	NYSE	CI	Mon, Oct 17, 2022	295.00	297.15	289.28	289.92
7654	NYSE	CI	Fri, Oct 14, 2022	300.00	300.75	293.10	295.30
7653	NYSE	CI	Thu, Oct 13, 2022	285.60	299.12	284.85	297.64
7652	NYSE	CI	Wed, Oct 12, 2022	291.99	294.91	288.20	288.36
7651	NYSE	CI	Tue, Oct 11, 2022	284.50	293.83	284.13	290.95
7650	NYSE	CI	Mon, Oct 10, 2022	288.00	289.68	283.79	285.73
7649	NYSE	CI	Fri, Oct 7, 2022	289.36	290.89	286.37	288.38
7648	NYSE	CI	Thu, Oct 6, 2022	292.39	294.68	291.72	293.08
7647	NYSE	CI	Wed, Oct 5, 2022	292.04	295.16	291.04	294.03
7646	NYSE	CI	Tue, Oct 4, 2022	289.15	293.07	288.50	293.02
7645	NYSE	CI	Mon, Oct 3, 2022	280.75	288.61	279.33	287.22
7644	NYSE	CI	Fri, Sep 30, 2022	279.82	283.99	277.35	277.47
7643	NYSE	CI	Thu, Sep 29, 2022	281.69	281.69	277.70	280.56
7642	NYSE	CI	Wed, Sep 28, 2022	279.55	284.26	277.00	282.55
7641	NYSE	CI	Tue, Sep 27, 2022	279.07	282.35	276.14	277.62
7640	NYSE	CI	Mon, Sep 26, 2022	277.00	278.60	273.14	276.80
7639	NYSE	CI	Fri, Sep 23, 2022	280.67	280.89	273.62	277.77
7638	NYSE	CI	Thu, Sep 22, 2022	284.76	285.36	281.37	282.90
7637	NYSE	CI	Wed, Sep 21, 2022	291.07	294.28	284.88	284.95
7636	NYSE	CI	Tue, Sep 20, 2022	289.56	290.39	285.69	288.08
7635	NYSE	CI	Mon, Sep 19, 2022	287.59	289.45	285.76	289.32
7634	NYSE	CI	Fri, Sep 16, 2022	289.96	291.10	287.36	290.35
7633	NYSE	CI	Thu, Sep 15, 2022	289.34	292.15	284.57	289.96
7632	NYSE	CI	Wed, Sep 14, 2022	288.76	289.29	281.63	284.08
7631	NYSE	CI	Tue, Sep 13, 2022	291.14	291.65	286.14	286.82
7630	NYSE	CI	Mon, Sep 12, 2022	292.76	296.29	291.97	294.15
7629	NYSE	CI	Fri, Sep 9, 2022	291.25	294.53	290.88	292.84
7628	NYSE	CI	Thu, Sep 8, 2022	289.77	291.45	286.90	290.71
7627	NYSE	CI	Wed, Sep 7, 2022	285.36	291.84	284.89	290.00
7626	NYSE	CI	Tue, Sep 6, 2022	286.58	290.22	283.78	285.25
7625	NYSE	CI	Fri, Sep 2, 2022	289.87	292.78	286.26	286.58
7624	NYSE	CI	Thu, Sep 1, 2022	284.84	288.43	283.51	288.04
7623	NYSE	CI	Wed, Aug 31, 2022	285.41	286.71	283.15	283.45
7622	NYSE	CI	Tue, Aug 30, 2022	287.68	288.51	283.61	285.07
7621	NYSE	CI	Mon, Aug 29, 2022	283.87	289.29	282.05	287.19
7620	NYSE	CI	Fri, Aug 26, 2022	292.00	292.17	284.65	284.87
7619	NYSE	CI	Thu, Aug 25, 2022	288.81	291.94	286.81	291.85
7618	NYSE	CI	Wed, Aug 24, 2022	286.69	289.60	285.83	288.76
7617	NYSE	CI	Tue, Aug 23, 2022	291.00	291.39	285.81	286.33
7616	NYSE	CI	Mon, Aug 22, 2022	290.59	292.65	290.39	291.50
7615	NYSE	CI	Fri, Aug 19, 2022	291.37	293.96	290.74	292.98
7614	NYSE	CI	Thu, Aug 18, 2022	292.00	292.16	287.96	290.89
7613	NYSE	CI	Wed, Aug 17, 2022	288.63	293.38	287.54	291.60
7612	NYSE	CI	Tue, Aug 16, 2022	291.04	293.20	289.23	290.61
7611	NYSE	CI	Mon, Aug 15, 2022	290.04	293.50	288.08	290.87
7610	NYSE	CI	Fri, Aug 12, 2022	286.15	291.39	286.15	290.92
7609	NYSE	CI	Thu, Aug 11, 2022	286.90	289.63	284.38	286.00
7608	NYSE	CI	Wed, Aug 10, 2022	287.05	289.25	285.70	287.07
7607	NYSE	CI	Tue, Aug 9, 2022	284.32	288.47	283.37	285.04
7606	NYSE	CI	Mon, Aug 8, 2022	282.00	283.85	280.73	281.77
7605	NYSE	CI	Fri, Aug 5, 2022	278.56	282.66	278.28	281.77
7604	NYSE	CI	Thu, Aug 4, 2022	280.63	284.46	279.26	280.10
7603	NYSE	CI	Wed, Aug 3, 2022	272.11	273.80	271.28	271.74
7602	NYSE	CI	Tue, Aug 2, 2022	274.95	275.03	270.77	271.44
7601	NYSE	CI	Mon, Aug 1, 2022	273.98	276.92	272.13	273.41
7600	NYSE	CI	Fri, Jul 29, 2022	273.14	277.72	272.42	275.36
7599	NYSE	CI	Thu, Jul 28, 2022	275.41	275.75	270.59	273.22
7598	NYSE	CI	Wed, Jul 27, 2022	274.01	276.60	270.04	274.73
7597	NYSE	CI	Tue, Jul 26, 2022	274.15	275.66	272.82	274.83
7596	NYSE	CI	Mon, Jul 25, 2022	270.25	274.92	270.25	272.63
7595	NYSE	CI	Fri, Jul 22, 2022	267.00	269.22	265.72	269.20
7594	NYSE	CI	Thu, Jul 21, 2022	264.79	267.75	263.46	266.35
7593	NYSE	CI	Wed, Jul 20, 2022	273.68	274.18	264.29	266.72
7592	NYSE	CI	Tue, Jul 19, 2022	270.20	276.38	270.08	274.60
7591	NYSE	CI	Mon, Jul 18, 2022	274.47	274.85	267.29	268.35
7590	NYSE	CI	Fri, Jul 15, 2022	269.02	274.38	267.29	274.11
7589	NYSE	CI	Thu, Jul 14, 2022	266.82	266.82	261.00	264.91
7588	NYSE	CI	Wed, Jul 13, 2022	276.86	279.52	273.46	273.75
7587	NYSE	CI	Tue, Jul 12, 2022	279.17	282.33	278.37	279.35
7586	NYSE	CI	Mon, Jul 11, 2022	277.19	281.91	276.80	279.91
7585	NYSE	CI	Fri, Jul 8, 2022	275.61	281.49	274.68	279.19
7584	NYSE	CI	Thu, Jul 7, 2022	272.05	277.45	272.05	275.78
7583	NYSE	CI	Wed, Jul 6, 2022	265.04	273.20	263.41	271.09
7582	NYSE	CI	Tue, Jul 5, 2022	264.52	265.23	256.37	264.84
7581	NYSE	CI	Fri, Jul 1, 2022	263.76	268.95	260.65	268.03
7580	NYSE	CI	Thu, Jun 30, 2022	264.50	266.07	261.45	263.52
7579	NYSE	CI	Wed, Jun 29, 2022	268.19	269.88	264.84	267.34
7578	NYSE	CI	Tue, Jun 28, 2022	268.46	271.40	264.76	266.21
7577	NYSE	CI	Mon, Jun 27, 2022	264.34	269.16	262.31	267.88
7576	NYSE	CI	Fri, Jun 24, 2022	261.47	265.80	255.91	265.13
7575	NYSE	CI	Thu, Jun 23, 2022	257.29	260.28	254.92	259.68
7574	NYSE	CI	Wed, Jun 22, 2022	252.83	259.02	250.25	255.90
7573	NYSE	CI	Tue, Jun 21, 2022	249.80	254.79	244.85	252.18
7572	NYSE	CI	Fri, Jun 17, 2022	250.17	251.82	241.54	244.52
7571	NYSE	CI	Thu, Jun 16, 2022	247.29	248.52	240.18	248.30
7570	NYSE	CI	Wed, Jun 15, 2022	247.05	249.71	243.96	247.10
7569	NYSE	CI	Tue, Jun 14, 2022	242.15	246.37	240.11	245.71
7568	NYSE	CI	Mon, Jun 13, 2022	248.88	249.80	241.15	242.23
7567	NYSE	CI	Fri, Jun 10, 2022	253.24	256.09	251.88	253.29
7566	NYSE	CI	Thu, Jun 9, 2022	260.20	262.54	257.45	257.58
7565	NYSE	CI	Wed, Jun 8, 2022	259.52	262.60	258.89	260.78
7564	NYSE	CI	Tue, Jun 7, 2022	257.18	262.82	255.15	262.28
7563	NYSE	CI	Mon, Jun 6, 2022	256.19	259.74	254.52	257.20
7562	NYSE	CI	Fri, Jun 3, 2022	262.82	263.31	253.69	253.97
7561	NYSE	CI	Thu, Jun 2, 2022	265.21	265.21	257.59	263.43
7560	NYSE	CI	Wed, Jun 1, 2022	271.29	271.58	262.15	264.58
7559	NYSE	CI	Tue, May 31, 2022	270.22	273.58	267.33	268.29
7558	NYSE	CI	Fri, May 27, 2022	268.11	272.97	266.29	272.40
7557	NYSE	CI	Thu, May 26, 2022	269.29	271.00	267.71	268.88
7556	NYSE	CI	Wed, May 25, 2022	265.35	266.54	263.44	265.75
7555	NYSE	CI	Tue, May 24, 2022	264.24	266.65	261.41	264.96
7554	NYSE	CI	Mon, May 23, 2022	262.27	265.76	261.36	263.37
7553	NYSE	CI	Fri, May 20, 2022	256.76	261.87	254.42	259.49
7552	NYSE	CI	Thu, May 19, 2022	255.46	259.15	253.13	256.88
7551	NYSE	CI	Wed, May 18, 2022	269.57	270.00	255.93	257.57
7550	NYSE	CI	Tue, May 17, 2022	268.57	271.71	267.51	271.35
7549	NYSE	CI	Mon, May 16, 2022	265.46	269.44	262.31	266.49
7548	NYSE	CI	Fri, May 13, 2022	261.05	261.98	258.03	259.19
7547	NYSE	CI	Thu, May 12, 2022	259.43	260.73	254.27	260.03
7546	NYSE	CI	Wed, May 11, 2022	260.11	267.53	259.69	260.20
7545	NYSE	CI	Tue, May 10, 2022	262.02	264.44	258.63	260.65
7544	NYSE	CI	Mon, May 9, 2022	266.80	268.47	259.72	261.41
7543	NYSE	CI	Fri, May 6, 2022	255.80	267.51	255.04	266.90
7542	NYSE	CI	Thu, May 5, 2022	253.90	255.81	249.79	252.08
7541	NYSE	CI	Wed, May 4, 2022	248.14	256.71	245.90	255.67
7540	NYSE	CI	Tue, May 3, 2022	246.74	250.65	246.32	247.29
7539	NYSE	CI	Mon, May 2, 2022	247.21	249.48	241.61	246.11
7538	NYSE	CI	Fri, Apr 29, 2022	252.59	253.68	246.06	246.78
7537	NYSE	CI	Thu, Apr 28, 2022	252.90	254.74	249.76	254.24
7536	NYSE	CI	Wed, Apr 27, 2022	252.67	255.25	248.64	250.77
7535	NYSE	CI	Tue, Apr 26, 2022	252.20	256.41	252.16	252.60
7534	NYSE	CI	Mon, Apr 25, 2022	255.17	255.17	246.78	254.36
7533	NYSE	CI	Fri, Apr 22, 2022	263.00	263.00	254.71	255.06
7532	NYSE	CI	Thu, Apr 21, 2022	269.14	269.97	264.35	264.61
7531	NYSE	CI	Wed, Apr 20, 2022	262.47	269.84	261.46	268.87
7530	NYSE	CI	Tue, Apr 19, 2022	260.13	262.31	258.66	261.03
7529	NYSE	CI	Mon, Apr 18, 2022	258.10	261.53	257.80	258.96
7528	NYSE	CI	Thu, Apr 14, 2022	260.00	265.22	258.87	259.21
7527	NYSE	CI	Wed, Apr 13, 2022	255.90	259.37	254.80	258.99
7526	NYSE	CI	Tue, Apr 12, 2022	254.37	257.45	253.41	254.82
7525	NYSE	CI	Mon, Apr 11, 2022	257.94	259.45	253.46	254.12
7524	NYSE	CI	Fri, Apr 8, 2022	256.29	259.30	254.79	257.90
7523	NYSE	CI	Thu, Apr 7, 2022	249.48	256.17	248.66	255.13
7522	NYSE	CI	Wed, Apr 6, 2022	243.69	250.32	243.04	249.61
7521	NYSE	CI	Tue, Apr 5, 2022	240.77	248.97	240.77	245.09
7520	NYSE	CI	Mon, Apr 4, 2022	244.95	246.19	241.36	242.26
7519	NYSE	CI	Fri, Apr 1, 2022	242.20	247.84	240.78	246.25
7518	NYSE	CI	Thu, Mar 31, 2022	243.08	244.90	239.50	239.61
7517	NYSE	CI	Wed, Mar 30, 2022	243.88	246.07	243.14	245.83
7516	NYSE	CI	Tue, Mar 29, 2022	245.43	245.55	240.14	243.34
7515	NYSE	CI	Mon, Mar 28, 2022	244.00	244.00	241.37	243.66
7514	NYSE	CI	Fri, Mar 25, 2022	242.80	243.96	241.35	243.58
7513	NYSE	CI	Thu, Mar 24, 2022	238.97	242.92	238.50	242.10
7512	NYSE	CI	Wed, Mar 23, 2022	242.45	243.60	238.48	238.50
7511	NYSE	CI	Tue, Mar 22, 2022	244.74	246.78	243.44	243.53
7510	NYSE	CI	Mon, Mar 21, 2022	240.48	245.99	240.17	243.51
7509	NYSE	CI	Fri, Mar 18, 2022	241.71	243.71	239.16	241.16
7508	NYSE	CI	Thu, Mar 17, 2022	234.89	242.88	234.89	242.39
7507	NYSE	CI	Wed, Mar 16, 2022	234.50	238.20	233.30	237.50
7506	NYSE	CI	Tue, Mar 15, 2022	228.21	234.25	227.94	233.08
7505	NYSE	CI	Mon, Mar 14, 2022	229.57	229.57	224.22	226.20
7504	NYSE	CI	Fri, Mar 11, 2022	231.00	232.00	226.44	226.86
7503	NYSE	CI	Thu, Mar 10, 2022	229.02	230.04	225.49	229.46
7502	NYSE	CI	Wed, Mar 9, 2022	233.13	233.69	230.11	231.26
7501	NYSE	CI	Tue, Mar 8, 2022	235.08	236.72	229.00	229.10
7500	NYSE	CI	Mon, Mar 7, 2022	241.13	241.94	236.86	236.73
7499	NYSE	CI	Fri, Mar 4, 2022	234.32	241.94	232.48	241.63
7498	NYSE	CI	Thu, Mar 3, 2022	241.21	241.99	236.12	237.81
7497	NYSE	CI	Wed, Mar 2, 2022	239.00	241.95	237.87	240.51
7496	NYSE	CI	Tue, Mar 1, 2022	237.09	239.35	233.60	237.10
7495	NYSE	CI	Mon, Feb 28, 2022	228.70	239.13	228.11	237.78
7494	NYSE	CI	Fri, Feb 25, 2022	225.51	234.12	225.15	232.84
7493	NYSE	CI	Thu, Feb 24, 2022	220.94	224.88	218.52	224.43
7492	NYSE	CI	Wed, Feb 23, 2022	228.58	229.18	224.86	225.09
7491	NYSE	CI	Tue, Feb 22, 2022	227.35	229.34	225.40	227.73
7490	NYSE	CI	Fri, Feb 18, 2022	226.99	230.80	225.05	228.65
7489	NYSE	CI	Thu, Feb 17, 2022	227.49	229.87	226.12	227.11
7488	NYSE	CI	Wed, Feb 16, 2022	227.81	229.92	227.06	229.00
7487	NYSE	CI	Tue, Feb 15, 2022	226.93	229.74	226.16	228.41
7486	NYSE	CI	Mon, Feb 14, 2022	228.71	229.16	223.54	225.24
7485	NYSE	CI	Fri, Feb 11, 2022	230.00	233.44	226.78	227.50
7484	NYSE	CI	Thu, Feb 10, 2022	230.06	235.50	229.30	230.27
7483	NYSE	CI	Wed, Feb 9, 2022	232.73	233.90	230.44	232.38
7482	NYSE	CI	Tue, Feb 8, 2022	226.57	232.41	224.56	231.77
7481	NYSE	CI	Mon, Feb 7, 2022	218.16	226.60	218.01	224.48
7480	NYSE	CI	Fri, Feb 4, 2022	213.34	223.04	213.16	221.37
7479	NYSE	CI	Thu, Feb 3, 2022	225.00	225.00	217.27	217.56
7478	NYSE	CI	Wed, Feb 2, 2022	225.91	230.61	225.32	230.02
7477	NYSE	CI	Tue, Feb 1, 2022	229.46	229.91	223.49	225.91
7476	NYSE	CI	Mon, Jan 31, 2022	230.73	232.97	227.65	230.46
7475	NYSE	CI	Fri, Jan 28, 2022	227.66	234.46	226.02	233.45
7474	NYSE	CI	Thu, Jan 27, 2022	231.04	232.64	224.41	227.43
7473	NYSE	CI	Wed, Jan 26, 2022	235.36	238.96	230.75	234.02
7472	NYSE	CI	Tue, Jan 25, 2022	233.91	236.12	228.01	234.74
7471	NYSE	CI	Mon, Jan 24, 2022	233.87	236.83	228.34	236.42
7470	NYSE	CI	Fri, Jan 21, 2022	240.61	242.18	235.67	236.25
7469	NYSE	CI	Thu, Jan 20, 2022	238.40	244.68	237.74	240.39
7468	NYSE	CI	Wed, Jan 19, 2022	240.81	244.17	238.49	238.80
7467	NYSE	CI	Tue, Jan 18, 2022	241.33	241.75	236.89	239.98
7466	NYSE	CI	Fri, Jan 14, 2022	239.62	242.35	238.89	242.17
7465	NYSE	CI	Thu, Jan 13, 2022	237.93	242.21	237.39	240.55
7464	NYSE	CI	Wed, Jan 12, 2022	240.09	240.84	236.08	238.78
7463	NYSE	CI	Tue, Jan 11, 2022	235.73	241.19	232.60	240.14
7462	NYSE	CI	Mon, Jan 10, 2022	234.09	236.00	230.13	233.69
7461	NYSE	CI	Fri, Jan 7, 2022	227.14	234.09	225.20	233.18
7460	NYSE	CI	Thu, Jan 6, 2022	232.82	235.15	226.08	227.54
7459	NYSE	CI	Wed, Jan 5, 2022	234.82	239.60	233.39	236.52
7458	NYSE	CI	Tue, Jan 4, 2022	234.11	236.95	232.88	233.30
7457	NYSE	CI	Mon, Jan 3, 2022	229.49	234.40	228.65	234.20
7456	NYSE	CI	Fri, Dec 31, 2021	231.11	232.28	229.60	229.63
7455	NYSE	CI	Thu, Dec 30, 2021	231.47	232.89	230.59	230.75
7454	NYSE	CI	Wed, Dec 29, 2021	230.60	232.31	230.49	231.65
7453	NYSE	CI	Tue, Dec 28, 2021	227.78	230.97	227.78	230.54
7452	NYSE	CI	Mon, Dec 27, 2021	227.59	228.67	225.91	227.86
7451	NYSE	CI	Thu, Dec 23, 2021	223.45	226.95	222.27	225.89
7450	NYSE	CI	Wed, Dec 22, 2021	220.00	223.14	219.93	222.33
7449	NYSE	CI	Tue, Dec 21, 2021	216.00	221.65	216.00	220.24
7448	NYSE	CI	Mon, Dec 20, 2021	216.77	219.54	213.03	217.00
7447	NYSE	CI	Fri, Dec 17, 2021	218.65	221.09	216.07	219.62
7446	NYSE	CI	Thu, Dec 16, 2021	216.54	220.38	216.51	218.67
7445	NYSE	CI	Wed, Dec 15, 2021	217.04	218.87	213.65	217.46
7444	NYSE	CI	Tue, Dec 14, 2021	213.38	217.85	212.86	216.62
7443	NYSE	CI	Mon, Dec 13, 2021	214.95	216.61	212.89	215.15
7442	NYSE	CI	Fri, Dec 10, 2021	212.78	215.46	211.97	214.94
7441	NYSE	CI	Thu, Dec 9, 2021	208.28	211.37	207.73	211.30
7440	NYSE	CI	Wed, Dec 8, 2021	207.86	209.00	206.44	208.31
7439	NYSE	CI	Tue, Dec 7, 2021	206.95	209.42	206.62	207.97
7438	NYSE	CI	Mon, Dec 6, 2021	202.71	208.56	201.62	206.59
7437	NYSE	CI	Fri, Dec 3, 2021	198.79	201.70	198.08	198.86
7436	NYSE	CI	Thu, Dec 2, 2021	194.69	199.04	193.63	197.79
7435	NYSE	CI	Wed, Dec 1, 2021	195.46	201.48	192.36	194.72
7434	NYSE	CI	Tue, Nov 30, 2021	198.00	198.72	191.74	191.90
7433	NYSE	CI	Mon, Nov 29, 2021	203.13	204.90	198.91	199.61
7432	NYSE	CI	Fri, Nov 26, 2021	208.01	208.35	200.68	202.03
7431	NYSE	CI	Wed, Nov 24, 2021	212.37	214.78	209.18	210.58
7430	NYSE	CI	Tue, Nov 23, 2021	211.53	214.11	211.22	213.24
7429	NYSE	CI	Mon, Nov 22, 2021	211.07	214.95	210.83	211.55
7428	NYSE	CI	Fri, Nov 19, 2021	218.40	218.40	208.89	210.51
7427	NYSE	CI	Thu, Nov 18, 2021	217.18	220.25	216.62	218.75
7426	NYSE	CI	Wed, Nov 17, 2021	219.00	220.72	216.91	216.98
7425	NYSE	CI	Tue, Nov 16, 2021	216.15	221.77	215.54	217.76
7424	NYSE	CI	Mon, Nov 15, 2021	217.98	218.42	215.14	215.53
7423	NYSE	CI	Fri, Nov 12, 2021	218.44	219.83	217.38	217.73
7422	NYSE	CI	Thu, Nov 11, 2021	217.45	219.69	216.98	217.70
7421	NYSE	CI	Wed, Nov 10, 2021	216.59	220.90	216.48	217.84
7420	NYSE	CI	Tue, Nov 9, 2021	217.50	218.92	216.08	216.20
7419	NYSE	CI	Mon, Nov 8, 2021	215.00	219.63	213.74	218.16
7418	NYSE	CI	Fri, Nov 5, 2021	214.66	222.82	213.69	214.12
7417	NYSE	CI	Thu, Nov 4, 2021	225.23	226.76	210.64	213.16
7416	NYSE	CI	Wed, Nov 3, 2021	212.52	218.34	209.21	218.25
7415	NYSE	CI	Tue, Nov 2, 2021	216.93	217.38	213.54	214.71
7414	NYSE	CI	Mon, Nov 1, 2021	213.82	217.53	213.78	216.13
7413	NYSE	CI	Fri, Oct 29, 2021	214.97	216.07	213.30	213.61
7412	NYSE	CI	Thu, Oct 28, 2021	213.38	216.15	212.97	215.75
7411	NYSE	CI	Wed, Oct 27, 2021	215.67	216.50	213.27	213.40
7410	NYSE	CI	Tue, Oct 26, 2021	215.76	216.37	213.49	215.67
7409	NYSE	CI	Mon, Oct 25, 2021	216.85	218.11	215.42	215.62
7408	NYSE	CI	Fri, Oct 22, 2021	216.07	219.12	214.71	216.40
7407	NYSE	CI	Thu, Oct 21, 2021	213.39	216.30	213.32	216.23
7406	NYSE	CI	Wed, Oct 20, 2021	208.42	216.00	207.33	214.76
7405	NYSE	CI	Tue, Oct 19, 2021	205.91	207.13	204.57	206.63
7404	NYSE	CI	Mon, Oct 18, 2021	205.46	205.87	203.23	204.57
7403	NYSE	CI	Fri, Oct 15, 2021	204.14	208.06	204.01	206.19
7402	NYSE	CI	Thu, Oct 14, 2021	204.89	207.22	202.88	203.04
7401	NYSE	CI	Wed, Oct 13, 2021	201.44	202.00	197.25	199.47
7400	NYSE	CI	Tue, Oct 12, 2021	204.20	205.12	201.77	202.10
7399	NYSE	CI	Mon, Oct 11, 2021	204.85	207.51	203.56	203.93
7398	NYSE	CI	Fri, Oct 8, 2021	207.50	209.00	204.31	205.18
7397	NYSE	CI	Thu, Oct 7, 2021	204.78	207.37	204.60	204.71
7396	NYSE	CI	Wed, Oct 6, 2021	199.41	203.39	197.29	203.25
7395	NYSE	CI	Tue, Oct 5, 2021	200.06	203.99	199.74	201.40
7394	NYSE	CI	Mon, Oct 4, 2021	202.50	204.77	198.70	199.45
7393	NYSE	CI	Fri, Oct 1, 2021	201.00	203.77	198.86	202.60
7392	NYSE	CI	Thu, Sep 30, 2021	206.04	207.55	200.10	200.16
7391	NYSE	CI	Wed, Sep 29, 2021	203.69	205.91	203.19	203.93
7390	NYSE	CI	Tue, Sep 28, 2021	206.45	208.02	203.00	203.28
7389	NYSE	CI	Mon, Sep 27, 2021	203.10	208.29	203.10	206.61
7388	NYSE	CI	Fri, Sep 24, 2021	202.30	205.41	202.30	203.89
7387	NYSE	CI	Thu, Sep 23, 2021	202.35	204.59	201.62	202.46
7386	NYSE	CI	Wed, Sep 22, 2021	204.46	205.17	201.53	201.99
7385	NYSE	CI	Tue, Sep 21, 2021	203.92	205.25	201.97	202.39
7384	NYSE	CI	Mon, Sep 20, 2021	203.06	204.24	200.83	202.53
7383	NYSE	CI	Fri, Sep 17, 2021	205.12	207.47	204.00	205.62
7382	NYSE	CI	Thu, Sep 16, 2021	207.28	209.25	203.50	205.52
7381	NYSE	CI	Wed, Sep 15, 2021	203.17	208.61	203.16	206.58
7380	NYSE	CI	Tue, Sep 14, 2021	209.90	210.79	203.35	203.65
7379	NYSE	CI	Mon, Sep 13, 2021	204.93	211.87	204.17	209.10
7378	NYSE	CI	Fri, Sep 10, 2021	208.99	209.99	203.20	204.69
7377	NYSE	CI	Thu, Sep 9, 2021	213.00	215.30	212.38	213.95
7376	NYSE	CI	Wed, Sep 8, 2021	216.03	217.01	212.65	213.36
7375	NYSE	CI	Tue, Sep 7, 2021	216.07	218.36	214.62	216.32
7374	NYSE	CI	Fri, Sep 3, 2021	218.11	218.24	213.33	215.92
7373	NYSE	CI	Thu, Sep 2, 2021	211.52	219.58	211.52	218.21
7372	NYSE	CI	Wed, Sep 1, 2021	212.86	212.86	208.54	211.05
7371	NYSE	CI	Tue, Aug 31, 2021	207.00	214.52	206.69	211.65
7370	NYSE	CI	Mon, Aug 30, 2021	210.64	210.90	207.25	207.47
7369	NYSE	CI	Fri, Aug 27, 2021	208.65	211.58	208.10	210.68
7368	NYSE	CI	Thu, Aug 26, 2021	210.25	211.61	207.61	207.79
7367	NYSE	CI	Wed, Aug 25, 2021	211.35	213.49	209.27	211.39
7366	NYSE	CI	Tue, Aug 24, 2021	210.19	213.50	209.50	211.89
7365	NYSE	CI	Mon, Aug 23, 2021	208.24	209.10	207.20	207.74
7364	NYSE	CI	Fri, Aug 20, 2021	206.69	208.91	205.69	207.53
7363	NYSE	CI	Thu, Aug 19, 2021	205.00	206.79	204.49	206.18
7362	NYSE	CI	Wed, Aug 18, 2021	209.43	209.98	205.41	205.60
7361	NYSE	CI	Tue, Aug 17, 2021	210.44	212.01	209.10	210.50
7360	NYSE	CI	Mon, Aug 16, 2021	209.10	211.50	208.30	210.90
7359	NYSE	CI	Fri, Aug 13, 2021	211.37	211.95	209.03	210.61
7358	NYSE	CI	Thu, Aug 12, 2021	209.97	211.55	209.25	209.68
7357	NYSE	CI	Wed, Aug 11, 2021	212.64	213.14	210.80	211.30
7356	NYSE	CI	Tue, Aug 10, 2021	211.39	211.91	209.34	210.95
7355	NYSE	CI	Mon, Aug 9, 2021	209.21	213.13	208.72	211.15
7354	NYSE	CI	Fri, Aug 6, 2021	207.15	211.13	205.37	209.30
7353	NYSE	CI	Thu, Aug 5, 2021	216.41	218.22	199.66	206.21
7352	NYSE	CI	Wed, Aug 4, 2021	232.78	233.49	230.80	231.48
7351	NYSE	CI	Tue, Aug 3, 2021	230.82	234.38	228.90	233.96
7350	NYSE	CI	Mon, Aug 2, 2021	230.00	230.84	228.50	229.35
7349	NYSE	CI	Fri, Jul 30, 2021	228.24	230.99	227.44	229.49
7348	NYSE	CI	Thu, Jul 29, 2021	228.61	229.95	227.63	228.95
7347	NYSE	CI	Wed, Jul 28, 2021	229.32	229.32	225.15	227.25
7346	NYSE	CI	Tue, Jul 27, 2021	227.00	229.00	224.66	228.88
7345	NYSE	CI	Mon, Jul 26, 2021	232.43	233.41	228.05	228.44
7344	NYSE	CI	Fri, Jul 23, 2021	234.00	234.12	232.10	232.88
7343	NYSE	CI	Thu, Jul 22, 2021	234.06	234.48	231.25	232.24
7342	NYSE	CI	Wed, Jul 21, 2021	233.61	235.14	232.59	233.57
7341	NYSE	CI	Tue, Jul 20, 2021	228.79	233.20	228.23	232.02
7340	NYSE	CI	Mon, Jul 19, 2021	231.17	232.39	225.18	227.63
7339	NYSE	CI	Fri, Jul 16, 2021	235.92	235.92	233.04	233.83
7338	NYSE	CI	Thu, Jul 15, 2021	234.36	235.94	233.12	234.91
7337	NYSE	CI	Wed, Jul 14, 2021	236.35	236.82	234.10	236.02
7336	NYSE	CI	Tue, Jul 13, 2021	235.35	237.17	234.07	235.56
7335	NYSE	CI	Mon, Jul 12, 2021	233.22	235.93	232.00	235.22
7334	NYSE	CI	Fri, Jul 9, 2021	233.90	235.15	232.72	234.90
7333	NYSE	CI	Thu, Jul 8, 2021	234.16	234.16	230.50	231.41
7332	NYSE	CI	Wed, Jul 7, 2021	234.63	236.38	233.10	235.93
7331	NYSE	CI	Tue, Jul 6, 2021	237.20	238.02	233.32	235.24
7330	NYSE	CI	Fri, Jul 2, 2021	238.50	238.79	236.62	238.03
7329	NYSE	CI	Thu, Jul 1, 2021	238.33	239.14	236.85	238.30
7328	NYSE	CI	Wed, Jun 30, 2021	236.49	237.99	236.46	237.07
7327	NYSE	CI	Tue, Jun 29, 2021	240.30	242.50	236.46	236.69
7326	NYSE	CI	Mon, Jun 28, 2021	237.03	241.00	236.60	240.04
7325	NYSE	CI	Fri, Jun 25, 2021	235.97	238.33	234.26	237.10
7324	NYSE	CI	Thu, Jun 24, 2021	234.09	235.76	233.11	234.77
7323	NYSE	CI	Wed, Jun 23, 2021	235.24	235.92	232.70	232.93
7322	NYSE	CI	Tue, Jun 22, 2021	237.24	237.24	234.63	236.01
7321	NYSE	CI	Mon, Jun 21, 2021	232.95	236.87	232.48	236.48
7320	NYSE	CI	Fri, Jun 18, 2021	231.99	234.39	231.15	231.97
7319	NYSE	CI	Thu, Jun 17, 2021	237.34	237.50	233.37	236.69
7318	NYSE	CI	Wed, Jun 16, 2021	239.41	240.38	236.10	236.99
7317	NYSE	CI	Tue, Jun 15, 2021	240.19	240.25	235.90	239.08
7316	NYSE	CI	Mon, Jun 14, 2021	240.64	241.51	238.52	239.59
7315	NYSE	CI	Fri, Jun 11, 2021	241.64	243.93	240.37	241.85
7314	NYSE	CI	Thu, Jun 10, 2021	242.81	244.23	238.72	239.65
7313	NYSE	CI	Wed, Jun 9, 2021	246.24	246.71	241.87	242.01
7312	NYSE	CI	Tue, Jun 8, 2021	247.33	247.83	244.26	245.92
7311	NYSE	CI	Mon, Jun 7, 2021	254.03	254.03	245.26	247.60
7310	NYSE	CI	Fri, Jun 4, 2021	257.60	258.43	252.77	251.94
7309	NYSE	CI	Thu, Jun 3, 2021	255.19	259.15	254.19	256.97
7308	NYSE	CI	Wed, Jun 2, 2021	259.67	259.67	254.55	255.41
7307	NYSE	CI	Tue, Jun 1, 2021	260.07	260.63	255.07	257.68
7306	NYSE	CI	Fri, May 28, 2021	261.04	261.54	258.03	258.85
7305	NYSE	CI	Thu, May 27, 2021	260.26	260.48	257.92	259.50
7304	NYSE	CI	Wed, May 26, 2021	259.88	261.07	255.53	259.39
7303	NYSE	CI	Tue, May 25, 2021	261.68	262.18	259.03	259.60
7302	NYSE	CI	Mon, May 24, 2021	263.39	264.06	261.28	261.53
7301	NYSE	CI	Fri, May 21, 2021	261.65	265.49	260.47	262.24
7300	NYSE	CI	Thu, May 20, 2021	262.74	263.34	259.49	260.66
7299	NYSE	CI	Wed, May 19, 2021	260.33	262.62	258.34	262.42
7298	NYSE	CI	Tue, May 18, 2021	264.32	265.00	261.71	263.17
7297	NYSE	CI	Mon, May 17, 2021	264.07	265.69	262.60	264.72
7296	NYSE	CI	Fri, May 14, 2021	264.41	265.00	263.24	263.52
7295	NYSE	CI	Thu, May 13, 2021	260.38	265.77	259.65	264.00
7294	NYSE	CI	Wed, May 12, 2021	261.10	262.16	258.53	258.72
7293	NYSE	CI	Tue, May 11, 2021	265.68	266.11	257.93	260.86
7292	NYSE	CI	Mon, May 10, 2021	262.90	272.81	262.17	266.91
7291	NYSE	CI	Fri, May 7, 2021	256.93	263.67	256.02	261.18
7290	NYSE	CI	Thu, May 6, 2021	258.42	259.81	254.88	256.93
7289	NYSE	CI	Wed, May 5, 2021	258.83	259.98	256.20	258.42
7288	NYSE	CI	Tue, May 4, 2021	252.31	259.51	251.35	259.50
7287	NYSE	CI	Mon, May 3, 2021	250.50	254.31	250.00	252.05
7286	NYSE	CI	Fri, Apr 30, 2021	249.26	249.75	246.16	249.01
7285	NYSE	CI	Thu, Apr 29, 2021	249.11	251.42	248.15	250.24
7284	NYSE	CI	Wed, Apr 28, 2021	251.08	252.36	246.68	247.14
7283	NYSE	CI	Tue, Apr 27, 2021	248.74	250.97	247.46	250.44
7282	NYSE	CI	Mon, Apr 26, 2021	252.30	253.39	248.75	249.38
7281	NYSE	CI	Fri, Apr 23, 2021	253.00	253.50	249.05	251.80
7280	NYSE	CI	Thu, Apr 22, 2021	252.00	252.97	248.01	252.54
7279	NYSE	CI	Wed, Apr 21, 2021	255.00	256.74	252.52	253.00
7278	NYSE	CI	Tue, Apr 20, 2021	252.12	254.50	251.17	253.37
7277	NYSE	CI	Mon, Apr 19, 2021	253.50	254.56	251.27	252.49
7276	NYSE	CI	Fri, Apr 16, 2021	254.77	255.41	250.40	252.57
7275	NYSE	CI	Thu, Apr 15, 2021	249.54	255.89	249.44	254.36
7274	NYSE	CI	Wed, Apr 14, 2021	245.61	250.32	245.61	249.44
7273	NYSE	CI	Tue, Apr 13, 2021	246.07	247.66	245.20	245.26
7272	NYSE	CI	Mon, Apr 12, 2021	245.64	248.50	245.57	245.82
7271	NYSE	CI	Fri, Apr 9, 2021	239.77	246.15	238.35	246.10
7270	NYSE	CI	Thu, Apr 8, 2021	239.58	240.97	237.87	238.25
7269	NYSE	CI	Wed, Apr 7, 2021	240.24	241.99	239.15	240.22
7268	NYSE	CI	Tue, Apr 6, 2021	242.73	244.19	238.71	239.13
7267	NYSE	CI	Mon, Apr 5, 2021	243.42	245.21	241.53	243.34
7266	NYSE	CI	Thu, Apr 1, 2021	242.35	243.55	238.17	241.83
7265	NYSE	CI	Wed, Mar 31, 2021	244.59	246.31	241.36	241.74
7264	NYSE	CI	Tue, Mar 30, 2021	246.68	248.52	243.69	245.80
7263	NYSE	CI	Mon, Mar 29, 2021	242.16	248.84	242.02	247.55
7262	NYSE	CI	Fri, Mar 26, 2021	243.18	244.00	240.36	243.78
7261	NYSE	CI	Thu, Mar 25, 2021	240.28	241.75	235.66	241.39
7260	NYSE	CI	Wed, Mar 24, 2021	238.99	244.02	238.57	240.54
7259	NYSE	CI	Tue, Mar 23, 2021	242.60	244.13	237.40	238.44
7258	NYSE	CI	Mon, Mar 22, 2021	243.26	243.37	239.00	242.40
7257	NYSE	CI	Fri, Mar 19, 2021	243.56	246.76	242.04	243.26
7256	NYSE	CI	Thu, Mar 18, 2021	241.94	248.39	241.94	243.82
7255	NYSE	CI	Wed, Mar 17, 2021	242.05	244.18	239.66	241.91
7254	NYSE	CI	Tue, Mar 16, 2021	245.48	245.48	241.62	241.69
7253	NYSE	CI	Mon, Mar 15, 2021	243.37	247.63	243.09	245.49
7252	NYSE	CI	Fri, Mar 12, 2021	240.40	243.90	239.19	243.46
7251	NYSE	CI	Thu, Mar 11, 2021	237.18	240.75	236.97	239.11
7250	NYSE	CI	Wed, Mar 10, 2021	238.58	240.84	235.62	238.22
7249	NYSE	CI	Tue, Mar 9, 2021	234.26	242.16	232.86	236.61
7248	NYSE	CI	Mon, Mar 8, 2021	231.46	237.49	231.20	234.86
7247	NYSE	CI	Fri, Mar 5, 2021	226.35	232.45	224.53	230.62
7246	NYSE	CI	Thu, Mar 4, 2021	221.00	227.99	220.51	224.58
7245	NYSE	CI	Wed, Mar 3, 2021	218.72	222.29	217.40	220.63
7244	NYSE	CI	Tue, Mar 2, 2021	216.52	220.47	215.12	219.51
7243	NYSE	CI	Mon, Mar 1, 2021	212.37	216.13	211.04	214.95
7242	NYSE	CI	Fri, Feb 26, 2021	210.01	212.49	208.12	209.90
7241	NYSE	CI	Thu, Feb 25, 2021	214.38	216.65	208.23	209.34
7240	NYSE	CI	Wed, Feb 24, 2021	211.64	215.96	211.64	214.94
7239	NYSE	CI	Tue, Feb 23, 2021	210.90	215.45	209.69	212.67
7238	NYSE	CI	Mon, Feb 22, 2021	202.94	209.89	201.63	209.15
7237	NYSE	CI	Fri, Feb 19, 2021	205.65	206.22	202.51	204.26
7236	NYSE	CI	Thu, Feb 18, 2021	207.99	209.29	205.51	205.65
7235	NYSE	CI	Wed, Feb 17, 2021	203.08	208.92	202.44	208.02
7234	NYSE	CI	Tue, Feb 16, 2021	206.84	207.51	202.95	203.27
7233	NYSE	CI	Fri, Feb 12, 2021	209.11	211.05	205.87	206.93
7232	NYSE	CI	Thu, Feb 11, 2021	212.40	213.00	207.79	208.46
7231	NYSE	CI	Wed, Feb 10, 2021	212.32	215.64	210.95	211.17
7230	NYSE	CI	Tue, Feb 9, 2021	207.10	211.92	206.59	210.99
7229	NYSE	CI	Mon, Feb 8, 2021	204.06	207.13	203.10	206.05
7228	NYSE	CI	Fri, Feb 5, 2021	207.49	209.07	203.35	203.43
7227	NYSE	CI	Thu, Feb 4, 2021	210.00	216.30	204.75	205.38
7226	NYSE	CI	Wed, Feb 3, 2021	217.73	221.54	216.29	219.43
7225	NYSE	CI	Tue, Feb 2, 2021	219.92	222.75	217.69	217.81
7224	NYSE	CI	Mon, Feb 1, 2021	218.11	219.05	213.45	216.80
7223	NYSE	CI	Fri, Jan 29, 2021	218.30	220.59	213.91	217.05
7222	NYSE	CI	Thu, Jan 28, 2021	215.17	222.78	213.41	218.79
7221	NYSE	CI	Wed, Jan 27, 2021	212.34	215.65	209.55	212.56
7220	NYSE	CI	Tue, Jan 26, 2021	220.11	221.55	215.16	215.76
7219	NYSE	CI	Mon, Jan 25, 2021	221.97	222.23	217.16	220.09
7218	NYSE	CI	Fri, Jan 22, 2021	225.52	227.42	223.23	223.42
7217	NYSE	CI	Thu, Jan 21, 2021	229.11	230.90	226.08	226.19
7216	NYSE	CI	Wed, Jan 20, 2021	221.29	229.12	219.03	228.42
7215	NYSE	CI	Tue, Jan 19, 2021	222.15	223.94	218.92	220.80
7214	NYSE	CI	Fri, Jan 15, 2021	220.06	220.06	216.43	218.90
7213	NYSE	CI	Thu, Jan 14, 2021	224.54	225.77	220.07	220.78
7212	NYSE	CI	Wed, Jan 13, 2021	225.80	226.78	223.37	223.81
7211	NYSE	CI	Tue, Jan 12, 2021	219.58	227.25	218.92	225.22
7210	NYSE	CI	Mon, Jan 11, 2021	219.26	222.83	218.34	219.92
7209	NYSE	CI	Fri, Jan 8, 2021	220.00	223.11	219.04	220.80
7208	NYSE	CI	Thu, Jan 7, 2021	213.00	220.51	210.25	220.50
7207	NYSE	CI	Wed, Jan 6, 2021	194.33	210.30	190.88	209.43
7206	NYSE	CI	Tue, Jan 5, 2021	205.53	207.40	203.07	203.43
7205	NYSE	CI	Mon, Jan 4, 2021	209.14	210.00	200.54	205.72
7204	NYSE	CI	Thu, Dec 31, 2020	204.05	208.61	203.42	208.18
7203	NYSE	CI	Wed, Dec 30, 2020	203.91	205.57	203.55	204.05
7202	NYSE	CI	Tue, Dec 29, 2020	203.93	206.28	203.64	204.05
7201	NYSE	CI	Mon, Dec 28, 2020	200.32	204.25	199.75	202.16
7200	NYSE	CI	Thu, Dec 24, 2020	199.51	199.56	197.26	198.83
7199	NYSE	CI	Wed, Dec 23, 2020	196.58	200.54	196.50	198.98
7198	NYSE	CI	Tue, Dec 22, 2020	196.04	197.00	193.90	194.97
7197	NYSE	CI	Mon, Dec 21, 2020	193.09	198.02	191.53	197.38
7196	NYSE	CI	Fri, Dec 18, 2020	201.69	202.70	194.44	197.08
7195	NYSE	CI	Thu, Dec 17, 2020	203.31	205.37	201.17	202.63
7194	NYSE	CI	Wed, Dec 16, 2020	204.92	205.18	201.70	202.40
7193	NYSE	CI	Tue, Dec 15, 2020	206.29	206.83	202.26	205.51
7192	NYSE	CI	Mon, Dec 14, 2020	211.76	211.76	202.61	203.15
7191	NYSE	CI	Fri, Dec 11, 2020	211.70	212.59	208.27	209.35
7190	NYSE	CI	Thu, Dec 10, 2020	214.62	217.52	211.28	212.65
7189	NYSE	CI	Wed, Dec 9, 2020	218.80	220.38	215.50	217.00
7188	NYSE	CI	Tue, Dec 8, 2020	216.46	219.79	215.85	218.67
7187	NYSE	CI	Mon, Dec 7, 2020	216.27	219.03	213.50	218.59
7186	NYSE	CI	Fri, Dec 4, 2020	213.40	219.95	213.40	217.65
7185	NYSE	CI	Thu, Dec 3, 2020	211.00	215.22	211.00	213.39
7184	NYSE	CI	Wed, Dec 2, 2020	207.51	213.43	207.02	212.01
7183	NYSE	CI	Tue, Dec 1, 2020	213.53	214.88	207.40	207.51
7182	NYSE	CI	Mon, Nov 30, 2020	210.18	212.01	207.75	209.14
7181	NYSE	CI	Fri, Nov 27, 2020	207.28	213.09	206.65	212.50
7180	NYSE	CI	Wed, Nov 25, 2020	209.93	210.20	205.10	207.01
7179	NYSE	CI	Tue, Nov 24, 2020	208.19	214.26	206.75	210.02
7178	NYSE	CI	Mon, Nov 23, 2020	206.54	209.50	205.43	206.94
7177	NYSE	CI	Fri, Nov 20, 2020	203.29	206.33	201.90	204.82
7176	NYSE	CI	Thu, Nov 19, 2020	208.64	210.08	203.36	204.74
7175	NYSE	CI	Wed, Nov 18, 2020	215.98	216.03	210.68	210.93
7174	NYSE	CI	Tue, Nov 17, 2020	215.83	217.00	208.15	214.81
7173	NYSE	CI	Mon, Nov 16, 2020	223.11	223.65	217.51	218.30
7172	NYSE	CI	Fri, Nov 13, 2020	220.00	221.63	218.22	219.69
7171	NYSE	CI	Thu, Nov 12, 2020	219.50	222.48	217.58	220.15
7170	NYSE	CI	Wed, Nov 11, 2020	220.30	224.96	220.00	221.11
7169	NYSE	CI	Tue, Nov 10, 2020	212.66	221.50	210.25	220.20
7168	NYSE	CI	Mon, Nov 9, 2020	215.16	217.21	206.00	211.20
7167	NYSE	CI	Fri, Nov 6, 2020	212.59	212.82	200.69	201.47
7166	NYSE	CI	Thu, Nov 5, 2020	208.50	217.75	207.95	214.16
7165	NYSE	CI	Wed, Nov 4, 2020	195.31	212.58	194.97	210.62
7164	NYSE	CI	Tue, Nov 3, 2020	177.46	185.23	177.27	183.88
7163	NYSE	CI	Mon, Nov 2, 2020	169.89	175.25	167.61	174.84
7162	NYSE	CI	Fri, Oct 30, 2020	163.46	167.51	163.22	166.97
7161	NYSE	CI	Thu, Oct 29, 2020	167.55	167.58	160.37	163.40
7160	NYSE	CI	Wed, Oct 28, 2020	174.29	176.40	168.05	168.33
7159	NYSE	CI	Tue, Oct 27, 2020	180.12	182.49	177.29	178.29
7158	NYSE	CI	Mon, Oct 26, 2020	182.76	184.11	179.93	181.88
7157	NYSE	CI	Fri, Oct 23, 2020	180.42	184.70	180.00	184.49
7156	NYSE	CI	Thu, Oct 22, 2020	174.98	179.95	174.75	179.33
7155	NYSE	CI	Wed, Oct 21, 2020	170.91	176.14	169.25	174.56
7154	NYSE	CI	Tue, Oct 20, 2020	172.64	173.60	170.87	171.09
7153	NYSE	CI	Mon, Oct 19, 2020	177.91	178.23	170.66	171.66
7152	NYSE	CI	Fri, Oct 16, 2020	176.70	179.39	175.62	177.90
7151	NYSE	CI	Thu, Oct 15, 2020	172.16	177.35	172.00	176.82
7150	NYSE	CI	Wed, Oct 14, 2020	174.69	176.83	173.13	174.49
7149	NYSE	CI	Tue, Oct 13, 2020	175.71	177.90	173.70	174.58
7148	NYSE	CI	Mon, Oct 12, 2020	176.13	179.01	175.49	177.46
7147	NYSE	CI	Fri, Oct 9, 2020	178.50	178.64	175.78	176.40
7146	NYSE	CI	Thu, Oct 8, 2020	176.40	178.15	175.13	177.87
7145	NYSE	CI	Wed, Oct 7, 2020	172.30	177.04	172.30	176.30
7144	NYSE	CI	Tue, Oct 6, 2020	173.29	175.60	170.76	170.88
7143	NYSE	CI	Mon, Oct 5, 2020	169.20	173.33	168.71	172.22
7142	NYSE	CI	Fri, Oct 2, 2020	164.46	170.15	164.04	167.23
7141	NYSE	CI	Thu, Oct 1, 2020	169.35	169.87	166.07	167.38
7140	NYSE	CI	Wed, Sep 30, 2020	164.08	170.81	163.66	169.41
7139	NYSE	CI	Tue, Sep 29, 2020	164.75	165.46	162.42	164.31
7138	NYSE	CI	Mon, Sep 28, 2020	164.91	166.71	163.89	164.29
7137	NYSE	CI	Fri, Sep 25, 2020	159.05	162.71	159.00	162.45
7136	NYSE	CI	Thu, Sep 24, 2020	160.00	163.01	158.84	160.88
7135	NYSE	CI	Wed, Sep 23, 2020	162.40	164.11	160.31	160.50
7134	NYSE	CI	Tue, Sep 22, 2020	164.65	166.60	161.56	161.74
7133	NYSE	CI	Mon, Sep 21, 2020	165.00	166.22	160.02	164.96
7132	NYSE	CI	Fri, Sep 18, 2020	167.87	169.46	166.67	167.92
7131	NYSE	CI	Thu, Sep 17, 2020	167.33	170.16	166.84	169.00
7130	NYSE	CI	Wed, Sep 16, 2020	168.60	171.66	167.03	168.59
7129	NYSE	CI	Tue, Sep 15, 2020	173.36	173.96	165.98	166.50
7128	NYSE	CI	Mon, Sep 14, 2020	170.33	173.49	169.28	171.85
7127	NYSE	CI	Fri, Sep 11, 2020	170.67	170.87	167.71	169.36
7126	NYSE	CI	Thu, Sep 10, 2020	174.42	175.80	169.69	169.74
7125	NYSE	CI	Wed, Sep 9, 2020	174.91	176.23	172.10	174.03
7124	NYSE	CI	Tue, Sep 8, 2020	178.00	178.00	172.96	173.98
7123	NYSE	CI	Fri, Sep 4, 2020	179.45	179.95	175.31	178.61
7122	NYSE	CI	Thu, Sep 3, 2020	182.60	185.25	176.81	178.43
7121	NYSE	CI	Wed, Sep 2, 2020	177.13	182.09	176.10	181.34
7120	NYSE	CI	Tue, Sep 1, 2020	176.00	177.30	174.50	176.15
7119	NYSE	CI	Mon, Aug 31, 2020	179.34	182.74	177.28	177.37
7118	NYSE	CI	Fri, Aug 28, 2020	177.41	181.44	175.96	181.15
7117	NYSE	CI	Thu, Aug 27, 2020	175.14	178.35	174.29	177.08
7116	NYSE	CI	Wed, Aug 26, 2020	177.03	177.03	172.16	174.10
7115	NYSE	CI	Tue, Aug 25, 2020	178.46	178.46	176.01	177.41
7114	NYSE	CI	Mon, Aug 24, 2020	179.43	179.74	175.61	177.68
7113	NYSE	CI	Fri, Aug 21, 2020	178.57	180.50	177.34	178.30
7112	NYSE	CI	Thu, Aug 20, 2020	180.05	180.52	177.45	178.01
7111	NYSE	CI	Wed, Aug 19, 2020	182.41	183.50	181.03	181.25
7110	NYSE	CI	Tue, Aug 18, 2020	182.00	183.52	180.76	181.93
7109	NYSE	CI	Mon, Aug 17, 2020	183.30	183.92	181.60	182.19
7108	NYSE	CI	Fri, Aug 14, 2020	179.66	184.66	178.74	183.40
7107	NYSE	CI	Thu, Aug 13, 2020	182.44	182.66	179.71	180.88
7106	NYSE	CI	Wed, Aug 12, 2020	185.14	186.77	181.75	184.32
7105	NYSE	CI	Tue, Aug 11, 2020	185.00	187.20	182.02	182.38
7104	NYSE	CI	Mon, Aug 10, 2020	177.14	183.23	177.14	183.00
7103	NYSE	CI	Fri, Aug 7, 2020	173.20	178.31	172.98	178.19
7102	NYSE	CI	Thu, Aug 6, 2020	173.21	175.62	171.42	173.07
7101	NYSE	CI	Wed, Aug 5, 2020	175.43	176.80	173.27	174.87
7100	NYSE	CI	Tue, Aug 4, 2020	172.49	175.79	171.77	173.50
7099	NYSE	CI	Mon, Aug 3, 2020	173.89	174.00	170.84	173.00
7098	NYSE	CI	Fri, Jul 31, 2020	177.04	177.13	171.01	172.69
7097	NYSE	CI	Thu, Jul 30, 2020	179.21	181.22	177.00	178.47
7096	NYSE	CI	Wed, Jul 29, 2020	177.12	183.34	176.61	181.80
7095	NYSE	CI	Tue, Jul 28, 2020	175.24	177.87	174.19	175.75
7094	NYSE	CI	Mon, Jul 27, 2020	179.90	180.09	175.39	175.50
7093	NYSE	CI	Fri, Jul 24, 2020	180.81	184.17	179.91	181.02
7092	NYSE	CI	Thu, Jul 23, 2020	177.05	181.19	176.80	179.12
7091	NYSE	CI	Wed, Jul 22, 2020	178.34	178.48	175.20	176.93
7090	NYSE	CI	Tue, Jul 21, 2020	178.00	178.48	176.26	178.30
7089	NYSE	CI	Mon, Jul 20, 2020	179.97	180.24	175.72	175.86
7088	NYSE	CI	Fri, Jul 17, 2020	181.28	181.91	179.29	179.81
7087	NYSE	CI	Thu, Jul 16, 2020	181.00	181.36	178.90	180.00
7086	NYSE	CI	Wed, Jul 15, 2020	183.10	184.72	180.19	181.04
7085	NYSE	CI	Tue, Jul 14, 2020	176.97	182.39	175.33	182.17
7084	NYSE	CI	Mon, Jul 13, 2020	176.35	180.13	176.21	177.37
7083	NYSE	CI	Fri, Jul 10, 2020	174.35	176.05	170.79	175.54
7082	NYSE	CI	Thu, Jul 9, 2020	179.50	180.32	171.77	173.90
7081	NYSE	CI	Wed, Jul 8, 2020	182.48	184.53	177.14	180.08
7080	NYSE	CI	Tue, Jul 7, 2020	186.95	188.20	181.53	182.05
7079	NYSE	CI	Mon, Jul 6, 2020	191.80	192.80	189.01	189.33
7078	NYSE	CI	Thu, Jul 2, 2020	191.96	194.52	190.09	190.49
7077	NYSE	CI	Wed, Jul 1, 2020	187.96	192.35	187.48	190.50
7076	NYSE	CI	Tue, Jun 30, 2020	187.53	188.79	184.35	187.65
7075	NYSE	CI	Mon, Jun 29, 2020	186.68	187.76	183.69	187.55
7074	NYSE	CI	Fri, Jun 26, 2020	184.92	185.63	182.43	185.06
7073	NYSE	CI	Thu, Jun 25, 2020	183.10	185.96	181.06	185.48
7072	NYSE	CI	Wed, Jun 24, 2020	190.10	191.98	182.21	183.97
7071	NYSE	CI	Tue, Jun 23, 2020	192.14	193.99	189.64	192.31
7070	NYSE	CI	Mon, Jun 22, 2020	190.29	192.41	187.17	190.38
7069	NYSE	CI	Fri, Jun 19, 2020	194.08	196.85	190.75	191.40
7068	NYSE	CI	Thu, Jun 18, 2020	190.36	190.77	187.28	189.98
7067	NYSE	CI	Wed, Jun 17, 2020	194.52	194.99	190.83	191.80
7066	NYSE	CI	Tue, Jun 16, 2020	193.85	196.16	189.50	193.02
7065	NYSE	CI	Mon, Jun 15, 2020	185.27	189.39	182.36	187.13
7064	NYSE	CI	Fri, Jun 12, 2020	197.83	198.42	187.95	190.02
7063	NYSE	CI	Thu, Jun 11, 2020	204.18	204.78	189.33	191.56
7062	NYSE	CI	Wed, Jun 10, 2020	214.47	214.50	206.64	209.00
7061	NYSE	CI	Tue, Jun 9, 2020	213.99	217.30	211.50	214.50
7060	NYSE	CI	Mon, Jun 8, 2020	207.98	215.92	207.22	215.84
7059	NYSE	CI	Fri, Jun 5, 2020	205.00	213.56	203.41	209.48
7058	NYSE	CI	Thu, Jun 4, 2020	199.46	204.40	198.46	202.39
7057	NYSE	CI	Wed, Jun 3, 2020	203.56	204.87	200.58	201.36
7056	NYSE	CI	Tue, Jun 2, 2020	198.21	202.51	196.25	201.31
7055	NYSE	CI	Mon, Jun 1, 2020	196.44	198.81	194.62	198.10
7054	NYSE	CI	Fri, May 29, 2020	200.57	203.37	195.68	197.32
7053	NYSE	CI	Thu, May 28, 2020	200.00	205.00	199.56	200.57
7052	NYSE	CI	Wed, May 27, 2020	196.64	199.65	193.29	199.46
7051	NYSE	CI	Tue, May 26, 2020	193.76	198.00	192.86	195.92
7050	NYSE	CI	Fri, May 22, 2020	189.46	189.75	186.88	189.00
7049	NYSE	CI	Thu, May 21, 2020	187.96	190.23	186.67	188.68
7048	NYSE	CI	Wed, May 20, 2020	193.94	194.55	187.50	188.27
7047	NYSE	CI	Tue, May 19, 2020	192.86	194.98	190.50	191.78
7046	NYSE	CI	Mon, May 18, 2020	195.24	196.20	193.36	193.51
7045	NYSE	CI	Fri, May 15, 2020	183.67	190.41	183.26	190.15
7044	NYSE	CI	Thu, May 14, 2020	179.68	184.46	176.52	184.46
7043	NYSE	CI	Wed, May 13, 2020	188.33	189.00	178.68	181.01
7042	NYSE	CI	Tue, May 12, 2020	190.70	194.21	189.56	189.56
7041	NYSE	CI	Mon, May 11, 2020	187.63	191.54	187.56	188.99
7040	NYSE	CI	Fri, May 8, 2020	187.12	189.43	186.10	189.27
7039	NYSE	CI	Thu, May 7, 2020	185.52	187.69	183.30	184.18
7038	NYSE	CI	Wed, May 6, 2020	192.28	193.43	183.01	183.43
7037	NYSE	CI	Tue, May 5, 2020	187.03	192.79	186.61	190.39
7036	NYSE	CI	Mon, May 4, 2020	181.00	186.42	180.53	184.61
7035	NYSE	CI	Fri, May 1, 2020	192.00	194.88	185.36	187.09
7034	NYSE	CI	Thu, Apr 30, 2020	197.25	202.75	194.11	195.78
7033	NYSE	CI	Wed, Apr 29, 2020	192.91	197.32	187.80	195.87
7032	NYSE	CI	Tue, Apr 28, 2020	196.53	196.99	184.83	189.59
7031	NYSE	CI	Mon, Apr 27, 2020	190.37	193.94	190.00	192.81
7030	NYSE	CI	Fri, Apr 24, 2020	185.53	188.83	183.00	188.20
7029	NYSE	CI	Thu, Apr 23, 2020	183.00	186.45	182.65	184.28
7028	NYSE	CI	Wed, Apr 22, 2020	182.94	187.81	180.85	182.59
7027	NYSE	CI	Tue, Apr 21, 2020	184.04	188.00	177.75	177.91
7026	NYSE	CI	Mon, Apr 20, 2020	191.49	193.53	188.38	188.70
7025	NYSE	CI	Fri, Apr 17, 2020	198.63	199.35	190.70	194.13
7024	NYSE	CI	Thu, Apr 16, 2020	184.75	196.33	183.25	195.35
7023	NYSE	CI	Wed, Apr 15, 2020	182.76	187.62	179.23	182.60
7022	NYSE	CI	Tue, Apr 14, 2020	181.04	188.34	181.04	185.62
7021	NYSE	CI	Mon, Apr 13, 2020	180.51	182.00	174.05	177.48
7020	NYSE	CI	Thu, Apr 9, 2020	186.89	188.65	180.75	181.83
7019	NYSE	CI	Wed, Apr 8, 2020	179.64	189.25	175.14	186.22
7018	NYSE	CI	Tue, Apr 7, 2020	181.47	186.41	176.21	177.17
7017	NYSE	CI	Mon, Apr 6, 2020	171.68	176.70	170.40	173.49
7016	NYSE	CI	Fri, Apr 3, 2020	167.33	169.77	159.39	163.84
7015	NYSE	CI	Thu, Apr 2, 2020	168.44	172.93	164.29	168.81
7014	NYSE	CI	Wed, Apr 1, 2020	169.72	174.27	167.39	173.07
7013	NYSE	CI	Tue, Mar 31, 2020	176.98	181.98	173.50	177.18
7012	NYSE	CI	Mon, Mar 30, 2020	162.74	178.94	162.74	178.26
7011	NYSE	CI	Fri, Mar 27, 2020	160.74	167.79	159.80	161.29
7010	NYSE	CI	Thu, Mar 26, 2020	158.31	170.85	154.41	169.54
7009	NYSE	CI	Wed, Mar 25, 2020	145.00	165.54	143.00	156.82
7008	NYSE	CI	Tue, Mar 24, 2020	141.94	147.65	136.55	147.20
7007	NYSE	CI	Mon, Mar 23, 2020	140.25	140.46	126.00	130.06
7006	NYSE	CI	Fri, Mar 20, 2020	149.32	150.64	139.82	142.09
7005	NYSE	CI	Thu, Mar 19, 2020	141.60	149.57	134.10	146.52
7004	NYSE	CI	Wed, Mar 18, 2020	145.00	146.00	118.50	142.91
7003	NYSE	CI	Tue, Mar 17, 2020	154.21	162.75	148.28	155.09
7002	NYSE	CI	Mon, Mar 16, 2020	150.00	162.39	145.24	150.69
7001	NYSE	CI	Fri, Mar 13, 2020	172.69	180.00	164.23	179.87
7000	NYSE	CI	Thu, Mar 12, 2020	175.16	181.44	163.58	164.27
6999	NYSE	CI	Wed, Mar 11, 2020	191.24	196.54	183.54	187.23
6998	NYSE	CI	Tue, Mar 10, 2020	187.79	198.70	186.03	197.77
6997	NYSE	CI	Mon, Mar 9, 2020	181.26	186.35	173.90	181.60
6996	NYSE	CI	Fri, Mar 6, 2020	194.21	196.55	188.00	195.52
6995	NYSE	CI	Thu, Mar 5, 2020	203.03	206.35	198.63	200.93
6994	NYSE	CI	Wed, Mar 4, 2020	208.04	211.94	205.35	209.54
6993	NYSE	CI	Tue, Mar 3, 2020	194.34	203.88	186.90	189.25
6992	NYSE	CI	Mon, Mar 2, 2020	183.41	194.54	180.41	194.34
6991	NYSE	CI	Fri, Feb 28, 2020	176.25	184.59	174.22	182.94
6990	NYSE	CI	Thu, Feb 27, 2020	184.49	189.79	181.72	181.93
6989	NYSE	CI	Wed, Feb 26, 2020	193.72	195.50	188.54	188.92
6988	NYSE	CI	Tue, Feb 25, 2020	203.34	203.94	189.36	191.76
6987	NYSE	CI	Mon, Feb 24, 2020	207.87	210.12	200.05	200.36
6986	NYSE	CI	Fri, Feb 21, 2020	218.57	219.82	216.77	217.19
6985	NYSE	CI	Thu, Feb 20, 2020	219.31	221.74	216.21	220.41
6984	NYSE	CI	Wed, Feb 19, 2020	221.50	223.58	219.50	221.44
6983	NYSE	CI	Tue, Feb 18, 2020	220.34	224.57	219.43	221.95
6982	NYSE	CI	Fri, Feb 14, 2020	221.64	222.28	218.93	220.34
6981	NYSE	CI	Thu, Feb 13, 2020	220.33	224.25	220.33	221.89
6980	NYSE	CI	Wed, Feb 12, 2020	217.82	224.64	217.00	222.56
6979	NYSE	CI	Tue, Feb 11, 2020	212.35	215.33	210.40	215.18
6978	NYSE	CI	Mon, Feb 10, 2020	208.03	211.90	207.51	210.32
6977	NYSE	CI	Fri, Feb 7, 2020	210.67	212.79	208.01	208.92
6976	NYSE	CI	Thu, Feb 6, 2020	210.25	216.18	207.83	211.86
6975	NYSE	CI	Wed, Feb 5, 2020	200.09	207.50	200.09	206.48
6974	NYSE	CI	Tue, Feb 4, 2020	194.16	198.71	193.90	196.86
6973	NYSE	CI	Mon, Feb 3, 2020	193.82	196.08	191.18	191.77
6972	NYSE	CI	Fri, Jan 31, 2020	195.38	195.82	191.09	192.38
6971	NYSE	CI	Thu, Jan 30, 2020	200.51	201.53	194.87	196.99
6970	NYSE	CI	Wed, Jan 29, 2020	204.86	206.42	201.72	202.54
6969	NYSE	CI	Tue, Jan 28, 2020	201.35	206.12	200.63	205.33
6968	NYSE	CI	Mon, Jan 27, 2020	202.20	202.61	196.65	199.95
6967	NYSE	CI	Fri, Jan 24, 2020	212.71	212.99	204.74	206.01
6966	NYSE	CI	Thu, Jan 23, 2020	211.04	213.38	209.83	212.70
6965	NYSE	CI	Wed, Jan 22, 2020	213.30	213.80	210.37	211.26
6964	NYSE	CI	Tue, Jan 21, 2020	211.68	214.44	210.40	213.00
6963	NYSE	CI	Fri, Jan 17, 2020	210.96	212.64	209.23	212.52
6962	NYSE	CI	Thu, Jan 16, 2020	209.41	211.26	208.50	210.95
6961	NYSE	CI	Wed, Jan 15, 2020	205.19	210.42	205.19	208.23
6960	NYSE	CI	Tue, Jan 14, 2020	203.26	206.95	203.02	205.19
6959	NYSE	CI	Mon, Jan 13, 2020	208.51	209.00	201.96	203.51
6958	NYSE	CI	Fri, Jan 10, 2020	212.11	212.35	209.70	210.28
6957	NYSE	CI	Thu, Jan 9, 2020	210.03	212.23	209.00	210.85
6956	NYSE	CI	Wed, Jan 8, 2020	207.93	211.72	207.19	211.41
6955	NYSE	CI	Tue, Jan 7, 2020	206.18	208.78	205.28	207.93
6954	NYSE	CI	Mon, Jan 6, 2020	202.00	207.16	201.95	206.92
6953	NYSE	CI	Fri, Jan 3, 2020	202.01	204.39	200.80	203.18
6952	NYSE	CI	Thu, Jan 2, 2020	205.39	205.85	202.09	204.94
6951	NYSE	CI	Tue, Dec 31, 2019	202.88	204.71	202.01	204.49
6950	NYSE	CI	Mon, Dec 30, 2019	203.70	204.59	202.38	202.97
6949	NYSE	CI	Fri, Dec 27, 2019	204.44	204.95	203.59	204.00
6948	NYSE	CI	Thu, Dec 26, 2019	204.51	205.35	203.98	204.38
6947	NYSE	CI	Tue, Dec 24, 2019	206.53	206.93	204.00	204.01
6946	NYSE	CI	Mon, Dec 23, 2019	203.97	207.28	203.37	206.47
6945	NYSE	CI	Fri, Dec 20, 2019	201.56	206.24	201.56	204.59
6944	NYSE	CI	Thu, Dec 19, 2019	198.21	199.99	197.81	198.72
6943	NYSE	CI	Wed, Dec 18, 2019	195.00	199.80	194.59	198.20
6942	NYSE	CI	Tue, Dec 17, 2019	194.58	196.33	192.08	193.52
6941	NYSE	CI	Mon, Dec 16, 2019	191.81	197.23	191.00	195.13
6940	NYSE	CI	Fri, Dec 13, 2019	193.91	194.96	188.80	189.87
6939	NYSE	CI	Thu, Dec 12, 2019	192.33	194.90	191.11	193.56
6938	NYSE	CI	Wed, Dec 11, 2019	191.49	193.50	189.83	191.75
6937	NYSE	CI	Tue, Dec 10, 2019	195.68	195.68	189.52	191.71
6936	NYSE	CI	Mon, Dec 9, 2019	198.08	198.84	195.85	195.95
6935	NYSE	CI	Fri, Dec 6, 2019	197.51	199.94	197.09	198.93
6934	NYSE	CI	Thu, Dec 5, 2019	196.70	196.82	193.58	195.59
6933	NYSE	CI	Wed, Dec 4, 2019	196.41	197.99	195.29	196.74
6932	NYSE	CI	Tue, Dec 3, 2019	193.94	195.98	192.54	195.33
6931	NYSE	CI	Mon, Dec 2, 2019	199.92	200.39	196.84	196.94
6930	NYSE	CI	Fri, Nov 29, 2019	200.03	200.79	198.50	199.92
6929	NYSE	CI	Wed, Nov 27, 2019	200.50	202.59	198.50	200.03
6928	NYSE	CI	Tue, Nov 26, 2019	204.39	204.39	199.39	200.37
6927	NYSE	CI	Mon, Nov 25, 2019	202.00	205.24	201.84	203.87
6926	NYSE	CI	Fri, Nov 22, 2019	202.00	202.88	200.32	201.85
6925	NYSE	CI	Thu, Nov 21, 2019	200.27	201.43	198.10	201.21
6924	NYSE	CI	Wed, Nov 20, 2019	199.00	200.60	197.17	199.91
6923	NYSE	CI	Tue, Nov 19, 2019	198.73	200.39	196.33	200.02
6922	NYSE	CI	Mon, Nov 18, 2019	197.38	202.85	195.75	198.38
6921	NYSE	CI	Fri, Nov 15, 2019	190.39	198.64	188.28	196.01
6920	NYSE	CI	Thu, Nov 14, 2019	190.34	191.71	189.01	189.70
6919	NYSE	CI	Wed, Nov 13, 2019	187.95	191.74	187.22	190.25
6918	NYSE	CI	Tue, Nov 12, 2019	186.47	190.54	186.25	188.97
6917	NYSE	CI	Mon, Nov 11, 2019	185.90	187.47	185.07	187.16
6916	NYSE	CI	Fri, Nov 8, 2019	186.00	189.28	185.26	188.20
6915	NYSE	CI	Thu, Nov 7, 2019	184.03	186.50	183.46	185.34
6914	NYSE	CI	Wed, Nov 6, 2019	182.97	184.44	181.74	183.13
6913	NYSE	CI	Tue, Nov 5, 2019	184.00	184.74	181.68	181.85
6912	NYSE	CI	Mon, Nov 4, 2019	181.31	183.68	178.45	183.12
6911	NYSE	CI	Fri, Nov 1, 2019	179.21	184.56	178.00	179.51
6910	NYSE	CI	Thu, Oct 31, 2019	178.25	179.50	171.65	178.46
6909	NYSE	CI	Wed, Oct 30, 2019	176.55	177.65	175.44	176.44
6908	NYSE	CI	Tue, Oct 29, 2019	174.60	178.13	174.32	177.98
6907	NYSE	CI	Mon, Oct 28, 2019	171.68	175.74	171.37	174.79
6906	NYSE	CI	Fri, Oct 25, 2019	169.99	172.15	168.87	171.49
6905	NYSE	CI	Thu, Oct 24, 2019	172.87	173.67	168.00	170.11
6904	NYSE	CI	Wed, Oct 23, 2019	170.20	173.53	169.00	172.91
6903	NYSE	CI	Tue, Oct 22, 2019	166.08	172.23	166.08	170.38
6902	NYSE	CI	Mon, Oct 21, 2019	166.95	168.06	165.85	166.74
6901	NYSE	CI	Fri, Oct 18, 2019	165.84	167.38	163.83	166.88
6900	NYSE	CI	Thu, Oct 17, 2019	161.73	165.29	161.47	164.77
6899	NYSE	CI	Wed, Oct 16, 2019	159.74	161.68	157.81	161.47
6898	NYSE	CI	Tue, Oct 15, 2019	155.30	161.34	155.10	160.16
6897	NYSE	CI	Mon, Oct 14, 2019	152.21	152.80	150.79	151.58
6896	NYSE	CI	Fri, Oct 11, 2019	152.54	155.99	151.73	152.40
6895	NYSE	CI	Thu, Oct 10, 2019	149.10	152.46	148.55	150.83
6894	NYSE	CI	Wed, Oct 9, 2019	148.39	149.99	147.39	149.59
6893	NYSE	CI	Tue, Oct 8, 2019	147.98	148.78	146.50	147.19
6892	NYSE	CI	Mon, Oct 7, 2019	150.59	151.85	149.15	149.20
6891	NYSE	CI	Fri, Oct 4, 2019	148.37	151.26	148.00	150.74
6890	NYSE	CI	Thu, Oct 3, 2019	149.02	150.04	147.81	148.61
6889	NYSE	CI	Wed, Oct 2, 2019	149.21	152.05	148.41	149.24
6888	NYSE	CI	Tue, Oct 1, 2019	152.96	153.10	147.92	150.43
6887	NYSE	CI	Mon, Sep 30, 2019	150.53	152.89	148.23	151.79
6886	NYSE	CI	Fri, Sep 27, 2019	150.61	152.04	148.13	149.48
6885	NYSE	CI	Thu, Sep 26, 2019	155.91	156.30	149.46	149.79
6884	NYSE	CI	Wed, Sep 25, 2019	157.46	158.46	154.91	155.22
6883	NYSE	CI	Tue, Sep 24, 2019	160.79	161.61	156.73	157.91
6882	NYSE	CI	Mon, Sep 23, 2019	160.57	161.40	159.69	160.15
6881	NYSE	CI	Fri, Sep 20, 2019	165.54	166.72	161.32	161.38
6880	NYSE	CI	Thu, Sep 19, 2019	161.02	166.70	160.59	164.71
6879	NYSE	CI	Wed, Sep 18, 2019	160.53	161.96	159.38	160.44
6878	NYSE	CI	Tue, Sep 17, 2019	164.09	165.76	160.79	161.50
6877	NYSE	CI	Mon, Sep 16, 2019	159.98	165.62	159.98	165.50
6876	NYSE	CI	Fri, Sep 13, 2019	160.10	162.99	159.55	160.85
6875	NYSE	CI	Thu, Sep 12, 2019	165.13	165.28	158.75	158.98
6874	NYSE	CI	Wed, Sep 11, 2019	164.42	165.46	160.19	161.89
6873	NYSE	CI	Tue, Sep 10, 2019	162.39	166.96	160.27	164.99
6872	NYSE	CI	Mon, Sep 9, 2019	155.17	162.59	154.65	162.16
6871	NYSE	CI	Fri, Sep 6, 2019	150.86	154.72	150.00	153.80
6870	NYSE	CI	Thu, Sep 5, 2019	154.89	154.89	150.94	151.00
6869	NYSE	CI	Wed, Sep 4, 2019	156.44	157.58	152.54	152.94
6868	NYSE	CI	Tue, Sep 3, 2019	152.82	155.33	152.12	154.99
6867	NYSE	CI	Fri, Aug 30, 2019	153.30	155.37	152.54	153.97
6866	NYSE	CI	Thu, Aug 29, 2019	149.09	152.83	148.92	152.50
6865	NYSE	CI	Wed, Aug 28, 2019	146.28	149.38	145.51	147.45
6864	NYSE	CI	Tue, Aug 27, 2019	153.19	153.54	146.23	146.27
6863	NYSE	CI	Mon, Aug 26, 2019	154.23	154.51	152.20	152.91
6862	NYSE	CI	Fri, Aug 23, 2019	155.00	157.08	152.29	153.30
6861	NYSE	CI	Thu, Aug 22, 2019	162.40	162.40	155.41	155.78
6860	NYSE	CI	Wed, Aug 21, 2019	162.65	164.05	161.57	162.34
6859	NYSE	CI	Tue, Aug 20, 2019	162.56	164.03	160.70	161.15
6858	NYSE	CI	Mon, Aug 19, 2019	163.05	164.78	162.73	162.98
6857	NYSE	CI	Fri, Aug 16, 2019	160.33	163.17	160.33	161.24
6856	NYSE	CI	Thu, Aug 15, 2019	161.02	161.21	157.13	159.70
6855	NYSE	CI	Wed, Aug 14, 2019	166.60	166.86	160.04	160.18
6854	NYSE	CI	Tue, Aug 13, 2019	165.61	170.09	165.61	169.47
6853	NYSE	CI	Mon, Aug 12, 2019	168.38	169.65	165.04	165.61
6852	NYSE	CI	Fri, Aug 9, 2019	166.51	170.84	166.32	169.90
6851	NYSE	CI	Thu, Aug 8, 2019	166.62	167.99	164.88	166.60
6850	NYSE	CI	Wed, Aug 7, 2019	161.57	166.83	160.38	166.48
6849	NYSE	CI	Tue, Aug 6, 2019	163.00	164.43	159.59	163.72
6848	NYSE	CI	Mon, Aug 5, 2019	162.36	163.28	157.13	159.00
6847	NYSE	CI	Fri, Aug 2, 2019	167.87	169.15	162.34	164.58
6846	NYSE	CI	Thu, Aug 1, 2019	170.04	173.01	165.05	167.56
6845	NYSE	CI	Wed, Jul 31, 2019	173.54	173.66	169.27	169.92
6844	NYSE	CI	Tue, Jul 30, 2019	170.57	172.44	169.18	172.25
6843	NYSE	CI	Mon, Jul 29, 2019	166.78	172.49	166.78	172.24
6842	NYSE	CI	Fri, Jul 26, 2019	167.42	167.63	165.94	167.30
6841	NYSE	CI	Thu, Jul 25, 2019	170.72	170.89	166.10	166.55
6840	NYSE	CI	Wed, Jul 24, 2019	170.90	171.54	165.51	171.28
6839	NYSE	CI	Tue, Jul 23, 2019	170.48	172.96	168.66	172.10
6838	NYSE	CI	Mon, Jul 22, 2019	173.78	173.78	170.46	170.61
6837	NYSE	CI	Fri, Jul 19, 2019	177.60	177.60	173.48	173.69
6836	NYSE	CI	Thu, Jul 18, 2019	177.79	179.32	174.30	176.94
6835	NYSE	CI	Wed, Jul 17, 2019	178.41	181.85	178.06	178.48
6834	NYSE	CI	Tue, Jul 16, 2019	177.54	182.12	176.66	179.96
6833	NYSE	CI	Mon, Jul 15, 2019	179.05	179.82	176.36	177.03
6832	NYSE	CI	Fri, Jul 12, 2019	174.90	179.70	174.25	179.21
6831	NYSE	CI	Thu, Jul 11, 2019	179.53	185.77	173.00	175.34
6830	NYSE	CI	Wed, Jul 10, 2019	159.93	161.29	159.30	160.51
6829	NYSE	CI	Tue, Jul 9, 2019	160.19	161.33	159.45	159.73
6828	NYSE	CI	Mon, Jul 8, 2019	163.25	163.45	160.16	161.73
6827	NYSE	CI	Fri, Jul 5, 2019	164.02	165.20	162.84	163.44
6826	NYSE	CI	Wed, Jul 3, 2019	162.32	165.94	162.00	164.83
6825	NYSE	CI	Tue, Jul 2, 2019	158.92	161.84	157.32	161.81
6824	NYSE	CI	Mon, Jul 1, 2019	158.92	159.84	157.91	158.75
6823	NYSE	CI	Fri, Jun 28, 2019	158.05	159.14	156.51	157.55
6822	NYSE	CI	Thu, Jun 27, 2019	157.28	158.71	156.36	157.89
6821	NYSE	CI	Wed, Jun 26, 2019	160.25	160.64	156.37	156.91
6820	NYSE	CI	Tue, Jun 25, 2019	159.56	160.82	158.84	160.08
6819	NYSE	CI	Mon, Jun 24, 2019	161.00	161.00	159.01	160.46
6818	NYSE	CI	Fri, Jun 21, 2019	160.28	162.61	158.62	161.15
6817	NYSE	CI	Thu, Jun 20, 2019	160.62	160.82	158.76	159.75
6816	NYSE	CI	Wed, Jun 19, 2019	160.00	161.70	157.97	160.20
6815	NYSE	CI	Tue, Jun 18, 2019	160.00	161.07	158.70	159.84
6814	NYSE	CI	Mon, Jun 17, 2019	158.46	159.67	158.03	159.11
6813	NYSE	CI	Fri, Jun 14, 2019	158.34	159.91	156.69	158.41
6812	NYSE	CI	Thu, Jun 13, 2019	156.51	158.20	155.52	158.11
6811	NYSE	CI	Wed, Jun 12, 2019	155.80	156.43	154.60	156.07
6810	NYSE	CI	Tue, Jun 11, 2019	156.90	158.38	156.06	156.36
6809	NYSE	CI	Mon, Jun 10, 2019	157.87	158.48	156.33	156.55
6808	NYSE	CI	Fri, Jun 7, 2019	154.44	158.00	153.93	157.47
6807	NYSE	CI	Thu, Jun 6, 2019	153.70	154.66	153.12	153.72
6806	NYSE	CI	Wed, Jun 5, 2019	155.38	155.38	152.14	153.81
6805	NYSE	CI	Tue, Jun 4, 2019	151.89	154.79	151.43	154.05
6804	NYSE	CI	Mon, Jun 3, 2019	147.61	151.25	147.50	150.41
6803	NYSE	CI	Fri, May 31, 2019	146.89	148.38	145.01	148.02
6802	NYSE	CI	Thu, May 30, 2019	148.21	149.67	147.00	147.99
6801	NYSE	CI	Wed, May 29, 2019	145.93	148.96	144.43	148.41
6800	NYSE	CI	Tue, May 28, 2019	149.22	150.23	146.26	146.49
6799	NYSE	CI	Fri, May 24, 2019	150.34	150.83	148.75	149.48
6798	NYSE	CI	Thu, May 23, 2019	151.35	152.40	149.01	150.01
6797	NYSE	CI	Wed, May 22, 2019	154.97	154.97	150.88	152.83
6796	NYSE	CI	Tue, May 21, 2019	154.19	156.23	152.94	154.66
6795	NYSE	CI	Mon, May 20, 2019	154.00	155.83	152.80	153.67
6794	NYSE	CI	Fri, May 17, 2019	153.38	157.00	153.13	154.86
6793	NYSE	CI	Thu, May 16, 2019	155.01	158.04	153.39	153.79
6792	NYSE	CI	Wed, May 15, 2019	155.15	155.99	151.22	155.27
6791	NYSE	CI	Tue, May 14, 2019	157.32	158.70	155.25	155.29
6790	NYSE	CI	Mon, May 13, 2019	155.46	157.66	154.17	157.32
6789	NYSE	CI	Fri, May 10, 2019	156.14	158.67	153.43	158.44
6788	NYSE	CI	Thu, May 9, 2019	154.84	157.37	154.01	155.86
6787	NYSE	CI	Wed, May 8, 2019	154.99	157.80	153.43	156.51
6786	NYSE	CI	Tue, May 7, 2019	157.60	158.90	153.21	155.16
6785	NYSE	CI	Mon, May 6, 2019	151.16	159.35	150.25	158.80
6784	NYSE	CI	Fri, May 3, 2019	158.17	158.74	149.81	152.83
6783	NYSE	CI	Thu, May 2, 2019	163.78	163.99	152.50	158.22
6782	NYSE	CI	Wed, May 1, 2019	158.92	162.83	158.29	162.00
6781	NYSE	CI	Tue, Apr 30, 2019	161.15	161.17	156.15	158.84
6780	NYSE	CI	Mon, Apr 29, 2019	160.94	161.38	158.31	160.67
6779	NYSE	CI	Fri, Apr 26, 2019	157.11	161.16	157.03	160.94
6778	NYSE	CI	Thu, Apr 25, 2019	153.24	157.72	152.13	156.81
6777	NYSE	CI	Wed, Apr 24, 2019	153.38	154.44	151.53	154.22
6776	NYSE	CI	Tue, Apr 23, 2019	148.77	155.79	148.70	153.82
6775	NYSE	CI	Mon, Apr 22, 2019	149.51	151.72	147.74	147.99
6774	NYSE	CI	Thu, Apr 18, 2019	145.95	149.05	144.24	149.00
6773	NYSE	CI	Wed, Apr 17, 2019	151.11	151.76	141.95	145.49
6772	NYSE	CI	Tue, Apr 16, 2019	166.70	167.26	150.51	151.04
6771	NYSE	CI	Mon, Apr 15, 2019	161.69	165.51	160.16	163.82
6770	NYSE	CI	Fri, Apr 12, 2019	164.94	165.00	159.73	160.60
6769	NYSE	CI	Thu, Apr 11, 2019	168.30	168.38	162.36	164.01
6768	NYSE	CI	Wed, Apr 10, 2019	168.44	169.69	166.89	168.20
6767	NYSE	CI	Tue, Apr 9, 2019	166.46	170.89	165.18	169.13
6766	NYSE	CI	Mon, Apr 8, 2019	166.17	167.53	164.65	167.40
6765	NYSE	CI	Fri, Apr 5, 2019	162.65	167.45	162.38	166.13
6764	NYSE	CI	Thu, Apr 4, 2019	159.00	161.66	158.36	161.48
6763	NYSE	CI	Wed, Apr 3, 2019	159.25	161.23	158.00	159.00
6762	NYSE	CI	Tue, Apr 2, 2019	162.45	162.49	158.53	158.62
6761	NYSE	CI	Mon, Apr 1, 2019	162.62	163.09	160.44	161.87
6760	NYSE	CI	Fri, Mar 29, 2019	160.08	161.79	158.71	160.82
6759	NYSE	CI	Thu, Mar 28, 2019	159.79	161.04	158.79	159.69
6758	NYSE	CI	Wed, Mar 27, 2019	160.45	161.77	158.58	159.79
6757	NYSE	CI	Tue, Mar 26, 2019	164.39	164.57	159.91	160.74
6756	NYSE	CI	Mon, Mar 25, 2019	165.38	165.38	162.45	163.77
6755	NYSE	CI	Fri, Mar 22, 2019	168.26	168.63	165.23	166.09
6754	NYSE	CI	Thu, Mar 21, 2019	167.00	169.71	167.00	168.87
6753	NYSE	CI	Wed, Mar 20, 2019	172.20	173.42	167.67	167.87
6752	NYSE	CI	Tue, Mar 19, 2019	167.88	173.41	167.46	172.78
6751	NYSE	CI	Mon, Mar 18, 2019	166.55	167.97	166.45	167.11
6750	NYSE	CI	Fri, Mar 15, 2019	169.50	170.60	166.23	166.45
6749	NYSE	CI	Thu, Mar 14, 2019	168.84	171.08	168.31	169.56
6748	NYSE	CI	Wed, Mar 13, 2019	165.48	169.60	164.95	168.00
6747	NYSE	CI	Tue, Mar 12, 2019	164.47	166.85	164.05	164.30
6746	NYSE	CI	Mon, Mar 11, 2019	163.31	164.97	162.44	163.63
6745	NYSE	CI	Fri, Mar 8, 2019	162.95	165.76	162.55	163.14
6744	NYSE	CI	Thu, Mar 7, 2019	165.11	165.97	162.42	163.77
6743	NYSE	CI	Wed, Mar 6, 2019	169.82	169.91	164.53	164.91
6742	NYSE	CI	Tue, Mar 5, 2019	171.91	172.64	168.23	170.11
6741	NYSE	CI	Mon, Mar 4, 2019	178.98	179.99	170.93	171.68
6740	NYSE	CI	Fri, Mar 1, 2019	176.00	180.34	175.37	178.25
6739	NYSE	CI	Thu, Feb 28, 2019	180.08	180.97	173.24	174.44
6738	NYSE	CI	Wed, Feb 27, 2019	186.95	187.38	179.50	180.72
6737	NYSE	CI	Tue, Feb 26, 2019	191.62	191.62	188.05	188.15
6736	NYSE	CI	Mon, Feb 25, 2019	194.56	195.54	191.17	191.62
6735	NYSE	CI	Fri, Feb 22, 2019	192.02	194.38	190.14	193.77
6734	NYSE	CI	Thu, Feb 21, 2019	194.00	194.99	190.63	191.87
6733	NYSE	CI	Wed, Feb 20, 2019	197.74	197.90	193.67	194.12
6732	NYSE	CI	Tue, Feb 19, 2019	197.74	199.13	196.04	198.28
6731	NYSE	CI	Fri, Feb 15, 2019	193.85	198.13	193.01	197.87
6730	NYSE	CI	Thu, Feb 14, 2019	188.45	192.32	187.29	192.22
6729	NYSE	CI	Wed, Feb 13, 2019	185.48	189.35	185.25	188.80
6728	NYSE	CI	Tue, Feb 12, 2019	183.56	186.32	182.22	185.12
6727	NYSE	CI	Mon, Feb 11, 2019	181.61	183.03	180.88	182.89
6726	NYSE	CI	Fri, Feb 8, 2019	185.33	185.60	180.50	181.37
6725	NYSE	CI	Thu, Feb 7, 2019	185.88	186.81	183.60	185.96
6724	NYSE	CI	Wed, Feb 6, 2019	185.90	188.00	185.22	187.48
6723	NYSE	CI	Tue, Feb 5, 2019	192.73	193.29	186.01	186.45
6722	NYSE	CI	Mon, Feb 4, 2019	192.33	193.38	189.53	192.07
6721	NYSE	CI	Fri, Feb 1, 2019	195.00	199.38	188.61	194.06
6720	NYSE	CI	Thu, Jan 31, 2019	199.48	202.05	198.86	199.81
6719	NYSE	CI	Wed, Jan 30, 2019	199.25	200.28	195.27	199.80
6718	NYSE	CI	Tue, Jan 29, 2019	194.51	198.48	194.29	198.39
6717	NYSE	CI	Mon, Jan 28, 2019	195.56	195.84	193.11	195.08
6716	NYSE	CI	Fri, Jan 25, 2019	194.94	196.87	194.53	196.28
6715	NYSE	CI	Thu, Jan 24, 2019	196.39	197.43	193.04	193.07
6714	NYSE	CI	Wed, Jan 23, 2019	194.50	197.71	193.95	196.92
6713	NYSE	CI	Tue, Jan 22, 2019	193.64	195.43	192.50	193.08
6712	NYSE	CI	Fri, Jan 18, 2019	196.45	197.98	194.62	194.83
6711	NYSE	CI	Thu, Jan 17, 2019	195.41	196.72	193.09	194.50
6710	NYSE	CI	Wed, Jan 16, 2019	196.39	198.39	195.83	196.73
6709	NYSE	CI	Tue, Jan 15, 2019	192.34	197.33	191.85	196.55
6708	NYSE	CI	Mon, Jan 14, 2019	193.68	194.59	191.68	192.05
6707	NYSE	CI	Fri, Jan 11, 2019	189.86	194.83	189.55	194.66
6706	NYSE	CI	Thu, Jan 10, 2019	190.13	191.95	188.21	191.78
6705	NYSE	CI	Wed, Jan 9, 2019	191.07	191.07	187.09	190.35
6704	NYSE	CI	Tue, Jan 8, 2019	187.52	190.27	185.01	189.93
6703	NYSE	CI	Mon, Jan 7, 2019	188.60	189.69	186.28	186.50
6702	NYSE	CI	Fri, Jan 4, 2019	186.89	191.13	185.30	188.69
6701	NYSE	CI	Thu, Jan 3, 2019	186.00	188.75	184.51	185.57
6700	NYSE	CI	Wed, Jan 2, 2019	187.69	188.95	184.30	187.17
6699	NYSE	CI	Mon, Dec 31, 2018	191.07	191.93	188.01	189.92
6698	NYSE	CI	Fri, Dec 28, 2018	192.94	194.21	188.74	190.65
6697	NYSE	CI	Thu, Dec 27, 2018	185.75	192.79	183.39	192.79
6696	NYSE	CI	Wed, Dec 26, 2018	179.74	187.90	177.19	187.63
6695	NYSE	CI	Mon, Dec 24, 2018	180.50	181.43	176.52	178.01
6694	NYSE	CI	Fri, Dec 21, 2018	178.54	187.26	177.11	181.30
6693	NYSE	CI	Thu, Dec 20, 2018	194.81	194.81	178.30	179.80
6692	NYSE	CI	Wed, Dec 19, 2018	192.04	201.13	190.70	193.30
6691	NYSE	CI	Tue, Dec 18, 2018	201.52	202.39	190.32	192.06
6690	NYSE	CI	Mon, Dec 17, 2018	201.00	202.87	197.55	198.66
6689	NYSE	CI	Fri, Dec 14, 2018	210.84	211.58	202.66	205.37
6688	NYSE	CI	Thu, Dec 13, 2018	210.02	213.71	207.35	211.95
6687	NYSE	CI	Wed, Dec 12, 2018	208.53	211.20	207.41	207.69
6686	NYSE	CI	Tue, Dec 11, 2018	207.73	210.12	204.06	205.94
6685	NYSE	CI	Mon, Dec 10, 2018	206.63	207.47	199.53	206.08
6684	NYSE	CI	Fri, Dec 7, 2018	213.39	215.11	204.27	206.11
6683	NYSE	CI	Thu, Dec 6, 2018	216.04	216.78	206.61	214.29
6682	NYSE	CI	Tue, Dec 4, 2018	225.45	226.19	217.29	217.84
6681	NYSE	CI	Mon, Dec 3, 2018	224.82	226.61	220.79	224.84
6680	NYSE	CI	Fri, Nov 30, 2018	223.19	223.96	219.93	223.38
6679	NYSE	CI	Thu, Nov 29, 2018	220.50	223.83	218.93	222.52
6678	NYSE	CI	Wed, Nov 28, 2018	216.58	222.52	215.47	221.72
6677	NYSE	CI	Tue, Nov 27, 2018	215.85	217.24	214.22	216.80
6676	NYSE	CI	Mon, Nov 26, 2018	213.12	218.38	211.53	216.28
6675	NYSE	CI	Fri, Nov 23, 2018	208.84	213.16	207.19	211.16
6674	NYSE	CI	Wed, Nov 21, 2018	207.24	211.96	207.24	209.71
6673	NYSE	CI	Tue, Nov 20, 2018	211.23	211.83	207.24	207.78
6672	NYSE	CI	Mon, Nov 19, 2018	215.84	215.84	209.47	211.19
6671	NYSE	CI	Fri, Nov 16, 2018	213.21	215.11	212.39	213.72
6670	NYSE	CI	Thu, Nov 15, 2018	211.57	213.44	208.61	212.80
6669	NYSE	CI	Wed, Nov 14, 2018	213.56	214.66	210.92	212.35
6668	NYSE	CI	Tue, Nov 13, 2018	217.43	218.37	212.26	213.05
6667	NYSE	CI	Mon, Nov 12, 2018	217.08	219.16	216.45	217.42
6666	NYSE	CI	Fri, Nov 9, 2018	220.67	220.99	216.77	217.65
6665	NYSE	CI	Thu, Nov 8, 2018	220.60	221.19	219.32	220.49
6664	NYSE	CI	Wed, Nov 7, 2018	218.00	222.25	218.00	220.29
6663	NYSE	CI	Tue, Nov 6, 2018	215.05	215.96	213.48	214.24
6662	NYSE	CI	Mon, Nov 5, 2018	214.00	216.58	213.34	215.50
6661	NYSE	CI	Fri, Nov 2, 2018	216.76	218.00	212.07	213.13
6660	NYSE	CI	Thu, Nov 1, 2018	219.01	222.72	212.14	216.28
6659	NYSE	CI	Wed, Oct 31, 2018	212.00	214.45	209.28	213.81
6658	NYSE	CI	Tue, Oct 30, 2018	207.90	210.65	206.27	210.26
6657	NYSE	CI	Mon, Oct 29, 2018	208.43	214.00	204.05	206.87
6656	NYSE	CI	Fri, Oct 26, 2018	208.15	208.37	204.08	206.69
6655	NYSE	CI	Thu, Oct 25, 2018	202.61	211.92	201.23	210.37
6654	NYSE	CI	Wed, Oct 24, 2018	209.77	210.93	201.59	201.92
6653	NYSE	CI	Tue, Oct 23, 2018	206.17	211.08	205.02	210.34
6652	NYSE	CI	Mon, Oct 22, 2018	209.78	211.45	207.40	208.80
6651	NYSE	CI	Fri, Oct 19, 2018	213.70	214.91	209.00	210.00
6650	NYSE	CI	Thu, Oct 18, 2018	211.35	213.08	209.07	212.74
6649	NYSE	CI	Wed, Oct 17, 2018	211.19	212.21	209.21	211.20
6648	NYSE	CI	Tue, Oct 16, 2018	206.84	212.47	206.39	211.96
6647	NYSE	CI	Mon, Oct 15, 2018	205.81	207.07	203.83	203.92
6646	NYSE	CI	Fri, Oct 12, 2018	207.76	209.84	205.99	207.09
6645	NYSE	CI	Thu, Oct 11, 2018	209.59	210.77	202.73	206.00
6644	NYSE	CI	Wed, Oct 10, 2018	213.82	215.36	209.71	209.97
6643	NYSE	CI	Tue, Oct 9, 2018	212.00	215.28	211.52	214.04
6642	NYSE	CI	Mon, Oct 8, 2018	214.79	215.46	210.02	212.90
6641	NYSE	CI	Fri, Oct 5, 2018	213.00	216.00	212.81	215.72
6640	NYSE	CI	Thu, Oct 4, 2018	212.40	213.42	210.97	212.62
6639	NYSE	CI	Wed, Oct 3, 2018	213.01	213.58	210.38	212.33
6638	NYSE	CI	Tue, Oct 2, 2018	211.00	211.62	209.85	210.59
6637	NYSE	CI	Mon, Oct 1, 2018	209.22	211.98	208.55	210.93
6636	NYSE	CI	Fri, Sep 28, 2018	205.03	208.73	204.22	208.25
6635	NYSE	CI	Thu, Sep 27, 2018	203.36	206.63	202.96	206.35
6634	NYSE	CI	Wed, Sep 26, 2018	202.10	204.00	200.82	202.43
6633	NYSE	CI	Tue, Sep 25, 2018	203.05	203.29	199.80	201.50
6632	NYSE	CI	Mon, Sep 24, 2018	200.92	203.66	200.57	203.24
6631	NYSE	CI	Fri, Sep 21, 2018	202.14	203.06	197.41	202.23
6630	NYSE	CI	Thu, Sep 20, 2018	200.21	201.64	200.16	201.33
6629	NYSE	CI	Wed, Sep 19, 2018	200.42	201.72	197.91	199.19
6628	NYSE	CI	Tue, Sep 18, 2018	198.09	201.55	196.00	200.07
6627	NYSE	CI	Mon, Sep 17, 2018	196.50	201.69	194.82	197.84
6626	NYSE	CI	Fri, Sep 14, 2018	193.57	195.68	192.86	195.11
6625	NYSE	CI	Thu, Sep 13, 2018	187.63	193.41	186.88	193.21
6624	NYSE	CI	Wed, Sep 12, 2018	185.07	187.35	183.82	186.89
6623	NYSE	CI	Tue, Sep 11, 2018	186.00	186.00	183.00	184.87
6622	NYSE	CI	Mon, Sep 10, 2018	188.60	189.71	186.26	186.36
6621	NYSE	CI	Fri, Sep 7, 2018	185.56	189.15	185.31	188.59
6620	NYSE	CI	Thu, Sep 6, 2018	184.48	185.62	181.91	185.18
6619	NYSE	CI	Wed, Sep 5, 2018	186.14	186.85	181.78	184.93
6618	NYSE	CI	Tue, Sep 4, 2018	187.49	188.57	185.58	186.07
6617	NYSE	CI	Fri, Aug 31, 2018	189.22	189.57	187.76	188.34
6616	NYSE	CI	Thu, Aug 30, 2018	190.43	191.24	189.59	189.80
6615	NYSE	CI	Wed, Aug 29, 2018	188.31	190.95	187.99	190.46
6614	NYSE	CI	Tue, Aug 28, 2018	187.72	188.38	186.10	187.96
6613	NYSE	CI	Mon, Aug 27, 2018	186.00	187.99	185.85	187.00
6612	NYSE	CI	Fri, Aug 24, 2018	185.86	186.87	184.94	185.72
6611	NYSE	CI	Thu, Aug 23, 2018	186.44	187.07	185.06	185.80
6610	NYSE	CI	Wed, Aug 22, 2018	185.40	187.09	183.78	186.36
6609	NYSE	CI	Tue, Aug 21, 2018	187.34	187.55	185.75	186.05
6608	NYSE	CI	Mon, Aug 20, 2018	188.97	189.30	187.47	187.89
6607	NYSE	CI	Fri, Aug 17, 2018	189.13	189.38	187.38	188.34
6606	NYSE	CI	Thu, Aug 16, 2018	185.86	188.61	185.57	188.19
6605	NYSE	CI	Wed, Aug 15, 2018	185.00	186.41	183.12	185.48
6604	NYSE	CI	Tue, Aug 14, 2018	181.27	185.56	181.27	185.30
6603	NYSE	CI	Mon, Aug 13, 2018	183.40	183.82	180.13	181.76
6602	NYSE	CI	Fri, Aug 10, 2018	183.10	186.21	182.14	183.28
6601	NYSE	CI	Thu, Aug 9, 2018	190.03	190.30	184.92	185.42
6600	NYSE	CI	Wed, Aug 8, 2018	188.67	190.30	186.03	189.46
6599	NYSE	CI	Tue, Aug 7, 2018	188.91	190.35	187.00	188.27
6598	NYSE	CI	Mon, Aug 6, 2018	188.81	189.07	186.44	187.86
6597	NYSE	CI	Fri, Aug 3, 2018	189.61	193.37	188.91	189.25
6596	NYSE	CI	Thu, Aug 2, 2018	185.23	189.20	184.25	188.90
6595	NYSE	CI	Wed, Aug 1, 2018	179.89	188.60	178.57	182.93
6594	NYSE	CI	Tue, Jul 31, 2018	177.61	181.66	177.00	179.42
6593	NYSE	CI	Mon, Jul 30, 2018	177.18	178.14	175.70	176.80
6592	NYSE	CI	Fri, Jul 27, 2018	177.95	178.08	176.30	177.25
6591	NYSE	CI	Thu, Jul 26, 2018	178.08	179.12	176.68	177.94
6590	NYSE	CI	Wed, Jul 25, 2018	176.92	177.55	173.54	177.50
6589	NYSE	CI	Tue, Jul 24, 2018	177.47	178.96	175.80	176.43
6588	NYSE	CI	Mon, Jul 23, 2018	178.23	179.21	177.00	177.42
6587	NYSE	CI	Fri, Jul 20, 2018	174.49	179.47	174.30	178.09
6586	NYSE	CI	Thu, Jul 19, 2018	177.93	178.71	174.25	175.90
6585	NYSE	CI	Wed, Jul 18, 2018	170.81	179.48	170.72	177.75
6584	NYSE	CI	Tue, Jul 17, 2018	172.02	172.02	167.83	170.71
6583	NYSE	CI	Mon, Jul 16, 2018	173.09	173.30	172.27	172.35
6582	NYSE	CI	Fri, Jul 13, 2018	172.44	173.74	172.43	173.09
6581	NYSE	CI	Thu, Jul 12, 2018	172.08	173.85	171.10	172.96
6580	NYSE	CI	Wed, Jul 11, 2018	173.08	173.45	171.70	171.79
6579	NYSE	CI	Tue, Jul 10, 2018	173.68	174.11	172.59	173.45
6578	NYSE	CI	Mon, Jul 9, 2018	172.53	174.05	172.30	173.22
6577	NYSE	CI	Fri, Jul 6, 2018	172.00	172.52	171.16	172.10
6576	NYSE	CI	Thu, Jul 5, 2018	171.17	172.30	170.25	171.98
6575	NYSE	CI	Tue, Jul 3, 2018	169.29	170.37	168.86	170.25
6574	NYSE	CI	Mon, Jul 2, 2018	169.47	169.47	166.88	169.03
6573	NYSE	CI	Fri, Jun 29, 2018	170.40	171.06	169.90	169.95
6572	NYSE	CI	Thu, Jun 28, 2018	169.98	170.00	163.97	169.76
6571	NYSE	CI	Wed, Jun 27, 2018	172.12	174.98	172.00	172.81
6570	NYSE	CI	Tue, Jun 26, 2018	173.69	174.23	172.80	172.95
6569	NYSE	CI	Mon, Jun 25, 2018	174.06	175.99	172.35	173.85
6568	NYSE	CI	Fri, Jun 22, 2018	175.45	176.06	173.92	174.08
6567	NYSE	CI	Thu, Jun 21, 2018	175.28	176.09	172.64	175.00
6566	NYSE	CI	Wed, Jun 20, 2018	173.79	176.04	173.79	175.72
6565	NYSE	CI	Tue, Jun 19, 2018	173.10	174.40	172.92	173.36
6564	NYSE	CI	Mon, Jun 18, 2018	174.54	175.34	173.14	173.93
6563	NYSE	CI	Fri, Jun 15, 2018	175.66	177.00	174.80	175.05
6562	NYSE	CI	Thu, Jun 14, 2018	176.93	177.45	174.55	175.33
6561	NYSE	CI	Wed, Jun 13, 2018	179.50	179.50	174.63	176.18
6560	NYSE	CI	Tue, Jun 12, 2018	180.58	181.62	178.52	178.82
6559	NYSE	CI	Mon, Jun 11, 2018	178.41	182.10	177.99	180.95
6558	NYSE	CI	Fri, Jun 8, 2018	177.05	178.04	176.09	177.81
6557	NYSE	CI	Thu, Jun 7, 2018	175.23	177.89	175.05	177.11
6556	NYSE	CI	Wed, Jun 6, 2018	174.00	175.81	172.50	174.93
6555	NYSE	CI	Tue, Jun 5, 2018	171.24	172.67	170.01	170.83
6554	NYSE	CI	Mon, Jun 4, 2018	171.24	171.64	170.46	171.00
6553	NYSE	CI	Fri, Jun 1, 2018	170.21	171.09	169.40	170.82
6552	NYSE	CI	Thu, May 31, 2018	173.69	173.69	169.11	169.37
6551	NYSE	CI	Wed, May 30, 2018	172.60	173.97	171.34	173.32
6550	NYSE	CI	Tue, May 29, 2018	174.81	175.00	171.71	172.58
6549	NYSE	CI	Fri, May 25, 2018	175.98	176.98	175.04	175.90
6548	NYSE	CI	Thu, May 24, 2018	177.35	177.38	174.78	175.85
6547	NYSE	CI	Wed, May 23, 2018	176.70	177.38	175.15	177.09
6546	NYSE	CI	Tue, May 22, 2018	177.66	178.35	177.05	177.24
6545	NYSE	CI	Mon, May 21, 2018	179.00	179.29	176.85	177.45
6544	NYSE	CI	Fri, May 18, 2018	178.86	179.58	177.98	178.07
6543	NYSE	CI	Thu, May 17, 2018	177.65	179.99	176.69	178.91
6542	NYSE	CI	Wed, May 16, 2018	176.16	177.35	174.88	177.15
6541	NYSE	CI	Tue, May 15, 2018	177.18	177.43	175.14	176.06
6540	NYSE	CI	Mon, May 14, 2018	174.47	177.60	173.77	177.54
6539	NYSE	CI	Fri, May 11, 2018	170.50	174.27	169.67	173.73
6538	NYSE	CI	Thu, May 10, 2018	168.01	172.11	167.67	171.06
6537	NYSE	CI	Wed, May 9, 2018	170.57	170.78	168.79	169.58
6536	NYSE	CI	Tue, May 8, 2018	172.25	172.25	169.76	170.70
6535	NYSE	CI	Mon, May 7, 2018	171.50	172.67	168.35	172.59
6534	NYSE	CI	Fri, May 4, 2018	172.75	173.46	170.19	171.17
6533	NYSE	CI	Thu, May 3, 2018	172.73	174.00	166.25	172.88
6532	NYSE	CI	Wed, May 2, 2018	170.63	173.61	169.41	172.36
6531	NYSE	CI	Tue, May 1, 2018	172.01	172.97	170.80	171.07
6530	NYSE	CI	Mon, Apr 30, 2018	174.00	174.75	171.77	171.82
6529	NYSE	CI	Fri, Apr 27, 2018	172.23	174.98	172.18	173.95
6528	NYSE	CI	Thu, Apr 26, 2018	171.64	173.05	170.70	172.15
6527	NYSE	CI	Wed, Apr 25, 2018	171.68	172.38	168.86	171.70
6526	NYSE	CI	Tue, Apr 24, 2018	172.44	173.44	170.24	171.29
6525	NYSE	CI	Mon, Apr 23, 2018	170.40	173.86	170.25	172.35
6524	NYSE	CI	Fri, Apr 20, 2018	172.08	172.55	169.63	169.94
6523	NYSE	CI	Thu, Apr 19, 2018	174.56	174.62	171.47	171.73
6522	NYSE	CI	Wed, Apr 18, 2018	174.60	175.85	173.79	175.21
6521	NYSE	CI	Tue, Apr 17, 2018	176.82	177.81	174.28	174.38
6520	NYSE	CI	Mon, Apr 16, 2018	172.22	175.70	171.72	175.08
6519	NYSE	CI	Fri, Apr 13, 2018	171.67	172.53	170.76	171.65
6518	NYSE	CI	Thu, Apr 12, 2018	169.75	171.21	168.74	170.56
6517	NYSE	CI	Wed, Apr 11, 2018	168.66	169.88	168.16	169.00
6516	NYSE	CI	Tue, Apr 10, 2018	169.73	170.80	167.60	169.85
6515	NYSE	CI	Mon, Apr 9, 2018	168.71	169.90	167.79	167.94
6514	NYSE	CI	Fri, Apr 6, 2018	168.28	169.87	166.73	167.82
6513	NYSE	CI	Thu, Apr 5, 2018	169.67	169.98	167.88	169.03
6512	NYSE	CI	Wed, Apr 4, 2018	165.55	169.61	165.50	168.79
6511	NYSE	CI	Tue, Apr 3, 2018	165.25	168.60	165.25	167.85
6510	NYSE	CI	Mon, Apr 2, 2018	168.85	169.40	163.80	164.65
6509	NYSE	CI	Thu, Mar 29, 2018	168.86	169.39	167.02	167.74
6508	NYSE	CI	Wed, Mar 28, 2018	166.25	169.64	165.50	168.32
6507	NYSE	CI	Tue, Mar 27, 2018	169.12	170.13	164.28	165.54
6506	NYSE	CI	Mon, Mar 26, 2018	165.01	168.87	164.11	168.68
6505	NYSE	CI	Fri, Mar 23, 2018	165.82	166.84	164.00	164.00
6504	NYSE	CI	Thu, Mar 22, 2018	166.09	167.45	164.82	165.34
6503	NYSE	CI	Wed, Mar 21, 2018	165.61	169.56	164.31	167.05
6502	NYSE	CI	Tue, Mar 20, 2018	166.93	167.26	164.36	165.00
6501	NYSE	CI	Mon, Mar 19, 2018	168.38	169.02	165.47	166.44
6500	NYSE	CI	Fri, Mar 16, 2018	167.80	169.17	166.77	168.67
6499	NYSE	CI	Thu, Mar 15, 2018	167.71	169.58	166.77	166.90
6498	NYSE	CI	Wed, Mar 14, 2018	164.72	167.62	163.60	166.88
6497	NYSE	CI	Tue, Mar 13, 2018	167.52	168.00	163.02	164.39
6496	NYSE	CI	Mon, Mar 12, 2018	173.57	173.60	167.05	167.31
6495	NYSE	CI	Fri, Mar 9, 2018	173.10	174.69	172.06	173.36
6494	NYSE	CI	Thu, Mar 8, 2018	182.21	182.57	171.06	171.96
6493	NYSE	CI	Wed, Mar 7, 2018	192.50	194.43	192.03	194.25
6492	NYSE	CI	Tue, Mar 6, 2018	192.81	194.31	190.96	194.13
6491	NYSE	CI	Mon, Mar 5, 2018	191.84	193.27	189.64	192.34
6490	NYSE	CI	Fri, Mar 2, 2018	192.79	193.69	191.18	193.06
6489	NYSE	CI	Thu, Mar 1, 2018	195.41	196.13	191.69	193.42
6488	NYSE	CI	Wed, Feb 28, 2018	196.71	198.83	195.87	195.89
6487	NYSE	CI	Tue, Feb 27, 2018	196.17	199.09	195.59	196.85
6486	NYSE	CI	Mon, Feb 26, 2018	195.28	196.83	194.11	195.88
6485	NYSE	CI	Fri, Feb 23, 2018	193.20	194.88	192.05	194.79
6484	NYSE	CI	Thu, Feb 22, 2018	192.80	194.90	191.17	191.90
6483	NYSE	CI	Wed, Feb 21, 2018	192.94	195.31	191.61	191.65
6482	NYSE	CI	Tue, Feb 20, 2018	192.57	193.42	190.68	192.60
6481	NYSE	CI	Fri, Feb 16, 2018	191.96	195.10	191.37	193.81
6480	NYSE	CI	Thu, Feb 15, 2018	196.36	197.31	190.72	191.94
6479	NYSE	CI	Wed, Feb 14, 2018	193.96	196.02	193.47	195.55
6478	NYSE	CI	Tue, Feb 13, 2018	192.01	195.58	191.07	195.44
6477	NYSE	CI	Mon, Feb 12, 2018	195.03	196.78	192.88	193.56
6476	NYSE	CI	Fri, Feb 9, 2018	192.02	195.09	187.14	193.77
6475	NYSE	CI	Thu, Feb 8, 2018	195.25	198.11	189.15	189.27
6474	NYSE	CI	Wed, Feb 7, 2018	196.34	198.33	194.38	195.44
6473	NYSE	CI	Tue, Feb 6, 2018	193.02	200.00	191.59	197.59
6472	NYSE	CI	Mon, Feb 5, 2018	203.40	204.46	193.19	196.41
6471	NYSE	CI	Fri, Feb 2, 2018	204.13	209.60	203.21	204.46
6470	NYSE	CI	Thu, Feb 1, 2018	207.32	209.64	198.84	205.01
6469	NYSE	CI	Wed, Jan 31, 2018	214.36	219.87	208.34	208.35
6468	NYSE	CI	Tue, Jan 30, 2018	211.59	215.56	207.12	207.89
6467	NYSE	CI	Mon, Jan 29, 2018	225.76	227.13	223.78	223.90
6466	NYSE	CI	Fri, Jan 26, 2018	221.99	226.27	221.45	226.22
6465	NYSE	CI	Thu, Jan 25, 2018	221.83	222.96	220.00	221.88
6464	NYSE	CI	Wed, Jan 24, 2018	221.16	222.68	220.21	221.00
6463	NYSE	CI	Tue, Jan 23, 2018	220.81	221.11	218.72	219.79
6462	NYSE	CI	Mon, Jan 22, 2018	220.50	220.80	218.68	220.75
6461	NYSE	CI	Fri, Jan 19, 2018	220.66	221.23	218.57	220.15
6460	NYSE	CI	Thu, Jan 18, 2018	220.36	220.46	218.16	219.66
6459	NYSE	CI	Wed, Jan 17, 2018	215.70	221.13	215.15	220.36
6458	NYSE	CI	Tue, Jan 16, 2018	215.07	216.34	213.86	214.75
6457	NYSE	CI	Fri, Jan 12, 2018	212.96	213.73	211.88	213.39
6456	NYSE	CI	Thu, Jan 11, 2018	208.09	211.36	207.51	210.89
6455	NYSE	CI	Wed, Jan 10, 2018	205.68	207.18	205.05	207.09
6454	NYSE	CI	Tue, Jan 9, 2018	207.98	209.21	206.97	207.87
6453	NYSE	CI	Mon, Jan 8, 2018	209.77	210.49	207.71	208.22
6452	NYSE	CI	Fri, Jan 5, 2018	207.91	211.08	207.60	210.55
6451	NYSE	CI	Thu, Jan 4, 2018	206.07	208.04	206.07	207.04
6450	NYSE	CI	Wed, Jan 3, 2018	202.52	206.32	201.30	205.96
6449	NYSE	CI	Tue, Jan 2, 2018	204.14	204.98	202.34	202.56
6448	NYSE	CI	Fri, Dec 29, 2017	206.00	206.16	203.05	203.09
6447	NYSE	CI	Thu, Dec 28, 2017	203.24	205.50	202.24	205.24
6446	NYSE	CI	Wed, Dec 27, 2017	204.35	204.46	202.48	202.71
6445	NYSE	CI	Tue, Dec 26, 2017	202.81	204.43	202.53	203.78
6444	NYSE	CI	Fri, Dec 22, 2017	205.55	205.55	202.41	203.39
6443	NYSE	CI	Thu, Dec 21, 2017	206.82	208.09	204.47	204.52
6442	NYSE	CI	Wed, Dec 20, 2017	207.49	210.27	205.81	206.03
6441	NYSE	CI	Tue, Dec 19, 2017	206.45	208.47	205.54	207.26
6440	NYSE	CI	Mon, Dec 18, 2017	206.13	206.80	204.47	206.34
6439	NYSE	CI	Fri, Dec 15, 2017	205.18	205.28	202.88	204.14
6438	NYSE	CI	Thu, Dec 14, 2017	208.86	209.01	203.48	203.63
6437	NYSE	CI	Wed, Dec 13, 2017	208.44	209.37	207.14	207.92
6436	NYSE	CI	Tue, Dec 12, 2017	209.14	209.98	206.48	208.48
6435	NYSE	CI	Mon, Dec 11, 2017	209.35	210.71	208.31	209.16
6434	NYSE	CI	Fri, Dec 8, 2017	206.76	211.59	206.16	209.97
6433	NYSE	CI	Thu, Dec 7, 2017	203.62	207.21	203.52	206.00
6432	NYSE	CI	Wed, Dec 6, 2017	204.12	205.58	202.66	206.00
6431	NYSE	CI	Tue, Dec 5, 2017	204.82	205.24	202.73	204.12
6430	NYSE	CI	Mon, Dec 4, 2017	211.04	211.96	203.51	204.11
6429	NYSE	CI	Fri, Dec 1, 2017	211.62	211.62	203.11	208.41
6428	NYSE	CI	Thu, Nov 30, 2017	206.28	212.46	205.51	211.73
6427	NYSE	CI	Wed, Nov 29, 2017	201.16	207.21	199.88	205.83
6426	NYSE	CI	Tue, Nov 28, 2017	200.77	201.51	199.17	200.55
6425	NYSE	CI	Mon, Nov 27, 2017	200.92	202.15	199.87	199.93
6424	NYSE	CI	Fri, Nov 24, 2017	200.59	201.45	200.10	200.60
6423	NYSE	CI	Wed, Nov 22, 2017	202.25	202.37	199.92	200.72
6422	NYSE	CI	Tue, Nov 21, 2017	200.00	202.09	199.73	201.99
6421	NYSE	CI	Mon, Nov 20, 2017	198.66	199.84	197.88	199.41
6420	NYSE	CI	Fri, Nov 17, 2017	199.91	200.21	197.77	197.97
6419	NYSE	CI	Thu, Nov 16, 2017	196.70	201.34	196.29	200.97
6418	NYSE	CI	Wed, Nov 15, 2017	196.62	197.41	196.12	196.50
6417	NYSE	CI	Tue, Nov 14, 2017	197.23	197.67	195.25	197.14
6416	NYSE	CI	Mon, Nov 13, 2017	197.80	198.27	195.90	197.61
6415	NYSE	CI	Fri, Nov 10, 2017	197.56	198.55	196.90	197.98
6414	NYSE	CI	Thu, Nov 9, 2017	200.00	200.00	196.37	197.52
6413	NYSE	CI	Wed, Nov 8, 2017	205.00	205.00	200.48	200.50
6412	NYSE	CI	Tue, Nov 7, 2017	205.02	206.45	204.02	205.49
6411	NYSE	CI	Mon, Nov 6, 2017	201.90	205.18	201.44	205.00
6410	NYSE	CI	Fri, Nov 3, 2017	198.65	203.10	196.28	201.90
6409	NYSE	CI	Thu, Nov 2, 2017	205.75	205.75	197.60	198.39
6408	NYSE	CI	Wed, Nov 1, 2017	198.20	198.58	196.75	197.84
6407	NYSE	CI	Tue, Oct 31, 2017	198.64	198.64	196.51	197.22
6406	NYSE	CI	Mon, Oct 30, 2017	201.54	201.89	197.70	197.72
6405	NYSE	CI	Fri, Oct 27, 2017	198.69	202.50	198.60	201.94
6404	NYSE	CI	Thu, Oct 26, 2017	196.38	202.22	195.90	198.75
6403	NYSE	CI	Wed, Oct 25, 2017	193.40	195.84	192.48	195.70
6402	NYSE	CI	Tue, Oct 24, 2017	192.84	194.52	192.00	193.89
6401	NYSE	CI	Mon, Oct 23, 2017	191.73	194.29	191.29	193.38
6400	NYSE	CI	Fri, Oct 20, 2017	189.01	192.73	188.61	191.42
6399	NYSE	CI	Thu, Oct 19, 2017	189.07	189.07	186.10	188.22
6398	NYSE	CI	Wed, Oct 18, 2017	187.85	190.53	187.85	189.36
6397	NYSE	CI	Tue, Oct 17, 2017	185.39	188.76	185.28	187.20
6396	NYSE	CI	Mon, Oct 16, 2017	186.15	186.96	184.02	184.99
6395	NYSE	CI	Fri, Oct 13, 2017	184.00	186.43	183.08	186.15
6394	NYSE	CI	Thu, Oct 12, 2017	187.63	188.76	186.56	186.96
6393	NYSE	CI	Wed, Oct 11, 2017	187.84	188.07	186.31	186.95
6392	NYSE	CI	Tue, Oct 10, 2017	189.09	189.44	186.89	188.07
6391	NYSE	CI	Mon, Oct 9, 2017	190.37	190.90	188.86	189.09
6390	NYSE	CI	Fri, Oct 6, 2017	191.01	192.72	190.25	190.95
6389	NYSE	CI	Thu, Oct 5, 2017	191.02	191.93	189.48	190.68
6388	NYSE	CI	Wed, Oct 4, 2017	192.01	193.00	190.60	190.75
6387	NYSE	CI	Tue, Oct 3, 2017	189.20	192.51	189.20	191.99
6386	NYSE	CI	Mon, Oct 2, 2017	187.71	189.03	186.33	189.01
6385	NYSE	CI	Fri, Sep 29, 2017	187.00	187.22	185.11	186.94
6384	NYSE	CI	Thu, Sep 28, 2017	184.00	187.91	183.90	187.00
6383	NYSE	CI	Wed, Sep 27, 2017	184.00	185.14	182.02	184.43
6382	NYSE	CI	Tue, Sep 26, 2017	182.28	183.78	181.75	183.64
6381	NYSE	CI	Mon, Sep 25, 2017	183.06	184.31	181.36	181.44
6380	NYSE	CI	Fri, Sep 22, 2017	182.13	184.37	180.28	182.74
6379	NYSE	CI	Thu, Sep 21, 2017	181.69	182.85	180.04	182.13
6378	NYSE	CI	Wed, Sep 20, 2017	181.68	182.24	180.59	181.82
6377	NYSE	CI	Tue, Sep 19, 2017	185.94	185.95	180.23	181.51
6376	NYSE	CI	Mon, Sep 18, 2017	186.05	186.47	184.81	185.30
6375	NYSE	CI	Fri, Sep 15, 2017	185.81	186.70	185.02	186.05
6374	NYSE	CI	Thu, Sep 14, 2017	187.05	187.95	185.04	185.23
6373	NYSE	CI	Wed, Sep 13, 2017	185.46	188.36	185.46	187.62
6372	NYSE	CI	Tue, Sep 12, 2017	186.41	186.93	184.87	185.55
6371	NYSE	CI	Mon, Sep 11, 2017	185.01	186.32	184.65	186.32
6370	NYSE	CI	Fri, Sep 8, 2017	184.69	185.36	184.14	184.56
6369	NYSE	CI	Thu, Sep 7, 2017	182.26	185.18	181.86	184.98
6368	NYSE	CI	Wed, Sep 6, 2017	185.31	185.49	181.51	182.10
6367	NYSE	CI	Tue, Sep 5, 2017	182.20	185.51	182.11	185.31
6366	NYSE	CI	Fri, Sep 1, 2017	182.68	184.23	182.23	183.17
6365	NYSE	CI	Thu, Aug 31, 2017	180.01	182.18	179.86	182.06
6364	NYSE	CI	Wed, Aug 30, 2017	179.65	180.15	179.42	179.67
6363	NYSE	CI	Tue, Aug 29, 2017	179.77	180.61	179.76	180.09
6362	NYSE	CI	Mon, Aug 28, 2017	180.04	181.56	179.83	180.50
6361	NYSE	CI	Fri, Aug 25, 2017	179.95	181.15	179.30	179.30
6360	NYSE	CI	Thu, Aug 24, 2017	179.88	179.97	178.22	179.77
6359	NYSE	CI	Wed, Aug 23, 2017	179.51	180.06	178.85	179.39
6358	NYSE	CI	Tue, Aug 22, 2017	178.00	180.39	178.00	179.82
6357	NYSE	CI	Mon, Aug 21, 2017	177.03	178.35	177.00	177.98
6356	NYSE	CI	Fri, Aug 18, 2017	177.90	178.27	176.01	177.03
6355	NYSE	CI	Thu, Aug 17, 2017	179.61	181.00	178.00	178.03
6354	NYSE	CI	Wed, Aug 16, 2017	179.50	180.42	179.46	179.86
6353	NYSE	CI	Tue, Aug 15, 2017	176.83	179.50	176.62	179.16
6352	NYSE	CI	Mon, Aug 14, 2017	175.61	177.19	175.61	176.35
6351	NYSE	CI	Fri, Aug 11, 2017	175.99	176.82	174.22	174.38
6350	NYSE	CI	Thu, Aug 10, 2017	177.38	178.57	175.12	175.36
6349	NYSE	CI	Wed, Aug 9, 2017	175.70	178.35	174.50	178.08
6348	NYSE	CI	Tue, Aug 8, 2017	175.67	176.79	174.68	175.63
6347	NYSE	CI	Mon, Aug 7, 2017	172.67	176.98	172.50	175.98
6346	NYSE	CI	Fri, Aug 4, 2017	177.99	178.50	170.55	172.55
6345	NYSE	CI	Thu, Aug 3, 2017	175.85	177.24	174.96	176.05
6344	NYSE	CI	Wed, Aug 2, 2017	173.18	175.33	173.18	174.74
6343	NYSE	CI	Tue, Aug 1, 2017	174.00	174.64	172.87	172.96
6342	NYSE	CI	Mon, Jul 31, 2017	173.89	175.18	173.34	173.56
6341	NYSE	CI	Fri, Jul 28, 2017	172.26	174.20	170.92	173.97
6340	NYSE	CI	Thu, Jul 27, 2017	173.33	173.58	171.19	172.07
6339	NYSE	CI	Wed, Jul 26, 2017	173.48	174.47	172.52	173.57
6338	NYSE	CI	Tue, Jul 25, 2017	175.28	175.80	173.56	173.81
6337	NYSE	CI	Mon, Jul 24, 2017	174.14	174.91	173.63	174.53
6336	NYSE	CI	Fri, Jul 21, 2017	174.24	175.17	173.99	174.23
6335	NYSE	CI	Thu, Jul 20, 2017	174.31	175.05	173.58	174.49
6334	NYSE	CI	Wed, Jul 19, 2017	172.45	174.97	172.45	174.31
6333	NYSE	CI	Tue, Jul 18, 2017	174.23	174.46	170.81	172.10
6332	NYSE	CI	Mon, Jul 17, 2017	174.40	174.40	172.96	174.19
6331	NYSE	CI	Fri, Jul 14, 2017	173.01	174.27	172.60	173.80
6330	NYSE	CI	Thu, Jul 13, 2017	172.24	174.20	171.99	173.05
6329	NYSE	CI	Wed, Jul 12, 2017	171.51	173.44	170.88	172.06
6328	NYSE	CI	Tue, Jul 11, 2017	169.65	171.34	169.18	171.16
6327	NYSE	CI	Mon, Jul 10, 2017	169.22	170.64	168.46	169.57
6326	NYSE	CI	Fri, Jul 7, 2017	168.50	170.39	168.11	169.61
6325	NYSE	CI	Thu, Jul 6, 2017	168.85	169.34	166.86	167.94
6324	NYSE	CI	Wed, Jul 5, 2017	167.55	169.32	167.25	169.16
6323	NYSE	CI	Mon, Jul 3, 2017	168.27	168.44	166.81	167.50
6322	NYSE	CI	Fri, Jun 30, 2017	166.69	168.06	166.56	167.39
6321	NYSE	CI	Thu, Jun 29, 2017	168.50	168.86	166.06	166.70
6320	NYSE	CI	Wed, Jun 28, 2017	167.83	169.03	167.37	168.13
6319	NYSE	CI	Tue, Jun 27, 2017	168.65	169.36	166.89	167.05
6318	NYSE	CI	Mon, Jun 26, 2017	169.65	169.91	167.94	168.26
6317	NYSE	CI	Fri, Jun 23, 2017	171.00	171.15	168.90	169.61
6316	NYSE	CI	Thu, Jun 22, 2017	170.20	173.21	169.79	170.68
6315	NYSE	CI	Wed, Jun 21, 2017	169.52	171.62	169.52	170.18
6314	NYSE	CI	Tue, Jun 20, 2017	170.00	170.56	169.17	169.58
6313	NYSE	CI	Mon, Jun 19, 2017	169.08	170.50	169.08	170.26
6312	NYSE	CI	Fri, Jun 16, 2017	167.83	169.25	167.12	169.08
6311	NYSE	CI	Thu, Jun 15, 2017	167.65	168.20	166.56	167.28
6310	NYSE	CI	Wed, Jun 14, 2017	167.00	168.36	166.44	168.11
6309	NYSE	CI	Tue, Jun 13, 2017	166.82	167.75	165.88	166.55
6308	NYSE	CI	Mon, Jun 12, 2017	166.50	166.95	163.46	166.80
6307	NYSE	CI	Fri, Jun 9, 2017	166.61	168.08	165.63	166.74
6306	NYSE	CI	Thu, Jun 8, 2017	168.49	169.50	165.67	166.51
6305	NYSE	CI	Wed, Jun 7, 2017	165.92	170.00	165.90	168.48
6304	NYSE	CI	Tue, Jun 6, 2017	164.50	167.06	164.23	165.50
6303	NYSE	CI	Mon, Jun 5, 2017	164.59	165.59	163.89	164.76
6302	NYSE	CI	Fri, Jun 2, 2017	164.00	165.16	163.78	164.46
6301	NYSE	CI	Thu, Jun 1, 2017	161.79	164.80	161.20	163.95
6300	NYSE	CI	Wed, May 31, 2017	161.42	162.37	160.76	161.23
6299	NYSE	CI	Tue, May 30, 2017	161.45	162.27	161.05	161.50
6298	NYSE	CI	Fri, May 26, 2017	161.87	162.13	159.91	161.32
6297	NYSE	CI	Thu, May 25, 2017	162.58	164.28	161.64	161.65
6296	NYSE	CI	Wed, May 24, 2017	160.58	162.14	160.09	161.86
6295	NYSE	CI	Tue, May 23, 2017	159.35	160.72	159.35	160.52
6294	NYSE	CI	Mon, May 22, 2017	159.76	160.14	158.79	159.35
6293	NYSE	CI	Fri, May 19, 2017	160.41	161.55	159.30	159.48
6292	NYSE	CI	Thu, May 18, 2017	158.89	160.67	158.41	160.10
6291	NYSE	CI	Wed, May 17, 2017	159.96	160.71	158.29	158.41
6290	NYSE	CI	Tue, May 16, 2017	162.00	162.17	160.41	161.34
6289	NYSE	CI	Mon, May 15, 2017	161.70	162.93	161.17	162.10
6288	NYSE	CI	Fri, May 12, 2017	163.50	164.88	161.53	162.03
6287	NYSE	CI	Thu, May 11, 2017	163.04	164.29	161.70	163.82
6286	NYSE	CI	Wed, May 10, 2017	162.00	163.28	161.68	162.90
6285	NYSE	CI	Tue, May 9, 2017	161.86	163.48	161.78	162.65
6284	NYSE	CI	Mon, May 8, 2017	160.66	162.13	160.11	161.75
6283	NYSE	CI	Fri, May 5, 2017	159.00	161.57	158.24	160.25
6282	NYSE	CI	Thu, May 4, 2017	157.79	158.16	155.32	156.73
6281	NYSE	CI	Wed, May 3, 2017	158.22	159.15	156.64	157.03
6280	NYSE	CI	Tue, May 2, 2017	157.89	158.82	156.23	158.38
6279	NYSE	CI	Mon, May 1, 2017	156.68	158.47	156.48	157.52
6278	NYSE	CI	Fri, Apr 28, 2017	155.72	157.40	152.89	156.37
6277	NYSE	CI	Thu, Apr 27, 2017	157.21	158.23	155.90	156.21
6276	NYSE	CI	Wed, Apr 26, 2017	157.32	158.62	155.70	156.93
6275	NYSE	CI	Tue, Apr 25, 2017	155.47	159.08	155.47	157.18
6274	NYSE	CI	Mon, Apr 24, 2017	156.41	157.31	155.50	155.96
6273	NYSE	CI	Fri, Apr 21, 2017	155.21	155.36	153.94	155.08
6272	NYSE	CI	Thu, Apr 20, 2017	151.69	156.21	151.05	155.38
6271	NYSE	CI	Wed, Apr 19, 2017	150.51	152.34	149.95	151.95
6270	NYSE	CI	Tue, Apr 18, 2017	151.17	151.43	149.10	149.82
6269	NYSE	CI	Mon, Apr 17, 2017	150.67	151.23	150.25	151.17
6268	NYSE	CI	Thu, Apr 13, 2017	150.25	151.07	149.77	150.41
6267	NYSE	CI	Wed, Apr 12, 2017	150.90	151.39	149.87	150.59
6266	NYSE	CI	Tue, Apr 11, 2017	151.47	151.86	150.64	151.57
6265	NYSE	CI	Mon, Apr 10, 2017	152.01	153.19	151.57	152.28
6264	NYSE	CI	Fri, Apr 7, 2017	151.10	152.27	150.04	152.04
6263	NYSE	CI	Thu, Apr 6, 2017	149.91	151.40	148.75	151.21
6262	NYSE	CI	Wed, Apr 5, 2017	151.01	152.00	149.43	149.91
6261	NYSE	CI	Tue, Apr 4, 2017	149.07	150.70	148.75	150.54
6260	NYSE	CI	Mon, Apr 3, 2017	146.70	151.00	146.70	149.39
6259	NYSE	CI	Fri, Mar 31, 2017	147.51	147.60	146.49	146.49
6258	NYSE	CI	Thu, Mar 30, 2017	147.55	148.94	147.14	147.60
6257	NYSE	CI	Wed, Mar 29, 2017	147.63	148.52	146.67	147.23
6256	NYSE	CI	Tue, Mar 28, 2017	146.02	148.66	145.55	148.30
6255	NYSE	CI	Mon, Mar 27, 2017	144.22	146.36	143.85	146.04
6254	NYSE	CI	Fri, Mar 24, 2017	149.37	150.41	144.97	145.82
6253	NYSE	CI	Thu, Mar 23, 2017	149.99	151.36	149.01	149.18
6252	NYSE	CI	Wed, Mar 22, 2017	150.08	151.33	148.34	150.37
6251	NYSE	CI	Tue, Mar 21, 2017	151.78	151.81	149.29	149.61
6250	NYSE	CI	Mon, Mar 20, 2017	152.16	153.02	150.71	151.13
6249	NYSE	CI	Fri, Mar 17, 2017	151.53	152.38	150.89	151.89
6248	NYSE	CI	Thu, Mar 16, 2017	153.99	154.27	151.60	151.79
6247	NYSE	CI	Wed, Mar 15, 2017	154.28	154.83	153.49	154.00
6246	NYSE	CI	Tue, Mar 14, 2017	152.97	154.31	152.33	153.54
6245	NYSE	CI	Mon, Mar 13, 2017	152.33	153.92	151.32	153.40
6244	NYSE	CI	Fri, Mar 10, 2017	153.16	153.34	151.41	151.92
6243	NYSE	CI	Thu, Mar 9, 2017	152.80	153.05	151.46	152.20
6242	NYSE	CI	Wed, Mar 8, 2017	151.74	153.02	150.68	152.24
6241	NYSE	CI	Tue, Mar 7, 2017	152.59	154.24	151.15	151.80
6240	NYSE	CI	Mon, Mar 6, 2017	150.88	153.11	150.85	152.96
6239	NYSE	CI	Fri, Mar 3, 2017	150.89	152.62	149.00	151.99
6238	NYSE	CI	Thu, Mar 2, 2017	152.10	152.38	151.10	151.58
6237	NYSE	CI	Wed, Mar 1, 2017	150.00	152.99	149.31	152.20
6236	NYSE	CI	Tue, Feb 28, 2017	149.72	149.86	148.41	148.90
6235	NYSE	CI	Mon, Feb 27, 2017	146.76	150.00	146.25	149.72
6234	NYSE	CI	Fri, Feb 24, 2017	147.46	147.61	146.54	147.04
6233	NYSE	CI	Thu, Feb 23, 2017	147.62	147.75	147.11	147.51
6232	NYSE	CI	Wed, Feb 22, 2017	146.24	148.42	145.92	147.49
6231	NYSE	CI	Tue, Feb 21, 2017	144.01	147.24	143.66	146.97
6230	NYSE	CI	Fri, Feb 17, 2017	144.18	144.26	141.93	143.56
6229	NYSE	CI	Thu, Feb 16, 2017	146.84	146.94	143.87	145.33
6228	NYSE	CI	Wed, Feb 15, 2017	146.21	147.66	145.58	146.59
6227	NYSE	CI	Tue, Feb 14, 2017	145.22	148.08	144.50	146.68
6226	NYSE	CI	Mon, Feb 13, 2017	146.62	147.15	144.82	145.85
6225	NYSE	CI	Fri, Feb 10, 2017	147.55	149.32	145.50	145.55
6224	NYSE	CI	Thu, Feb 9, 2017	147.74	148.31	145.34	148.14
6223	NYSE	CI	Wed, Feb 8, 2017	147.00	148.69	146.30	147.84
6222	NYSE	CI	Tue, Feb 7, 2017	147.07	148.63	145.93	147.90
6221	NYSE	CI	Mon, Feb 6, 2017	148.67	149.56	145.98	147.03
6220	NYSE	CI	Fri, Feb 3, 2017	149.07	150.11	148.10	149.30
6219	NYSE	CI	Thu, Feb 2, 2017	149.70	150.69	144.03	148.29
6218	NYSE	CI	Wed, Feb 1, 2017	147.00	149.42	145.36	147.64
6217	NYSE	CI	Tue, Jan 31, 2017	145.12	146.53	144.50	146.22
6216	NYSE	CI	Mon, Jan 30, 2017	146.78	146.79	144.31	145.70
6215	NYSE	CI	Fri, Jan 27, 2017	147.56	148.00	145.42	146.81
6214	NYSE	CI	Thu, Jan 26, 2017	148.28	148.70	146.65	146.80
6213	NYSE	CI	Wed, Jan 25, 2017	147.02	149.23	146.63	148.57
6212	NYSE	CI	Tue, Jan 24, 2017	145.21	147.54	144.02	146.53
6211	NYSE	CI	Mon, Jan 23, 2017	144.32	145.70	142.25	145.31
6210	NYSE	CI	Fri, Jan 20, 2017	144.78	145.67	143.38	144.77
6209	NYSE	CI	Thu, Jan 19, 2017	141.33	146.31	133.52	144.16
6208	NYSE	CI	Wed, Jan 18, 2017	145.40	145.40	140.22	141.97
6207	NYSE	CI	Tue, Jan 17, 2017	145.95	145.96	144.02	144.77
6206	NYSE	CI	Fri, Jan 13, 2017	144.31	146.77	143.78	146.31
6205	NYSE	CI	Thu, Jan 12, 2017	141.54	145.79	141.03	144.67
6204	NYSE	CI	Wed, Jan 11, 2017	140.56	142.64	139.88	142.64
6203	NYSE	CI	Tue, Jan 10, 2017	141.24	142.00	140.20	140.23
6202	NYSE	CI	Mon, Jan 9, 2017	141.31	142.61	140.05	142.35
6201	NYSE	CI	Fri, Jan 6, 2017	141.00	143.15	140.99	141.81
6200	NYSE	CI	Thu, Jan 5, 2017	139.08	142.77	138.33	141.71
6199	NYSE	CI	Wed, Jan 4, 2017	136.08	138.89	133.70	138.72
6198	NYSE	CI	Tue, Jan 3, 2017	133.91	135.83	133.66	135.72
6197	NYSE	CI	Fri, Dec 30, 2016	135.57	135.89	133.11	133.39
6196	NYSE	CI	Thu, Dec 29, 2016	137.54	138.68	135.19	135.50
6195	NYSE	CI	Wed, Dec 28, 2016	139.61	140.30	137.00	137.00
6194	NYSE	CI	Tue, Dec 27, 2016	138.26	140.70	138.26	139.39
6193	NYSE	CI	Fri, Dec 23, 2016	137.43	138.64	136.45	138.61
6192	NYSE	CI	Thu, Dec 22, 2016	136.90	137.50	135.46	136.97
6191	NYSE	CI	Wed, Dec 21, 2016	137.43	137.43	135.87	137.07
6190	NYSE	CI	Tue, Dec 20, 2016	138.10	139.74	136.55	137.11
6189	NYSE	CI	Mon, Dec 19, 2016	137.59	139.00	136.84	138.09
6188	NYSE	CI	Fri, Dec 16, 2016	134.86	137.70	134.85	136.65
6187	NYSE	CI	Thu, Dec 15, 2016	133.19	134.56	131.26	133.99
6186	NYSE	CI	Wed, Dec 14, 2016	135.23	135.84	132.31	133.24
6185	NYSE	CI	Tue, Dec 13, 2016	132.91	135.82	131.52	134.57
6184	NYSE	CI	Mon, Dec 12, 2016	134.03	134.40	131.03	132.38
6183	NYSE	CI	Fri, Dec 9, 2016	137.17	137.94	133.87	134.80
6182	NYSE	CI	Thu, Dec 8, 2016	136.51	138.57	135.10	137.13
6181	NYSE	CI	Wed, Dec 7, 2016	136.88	137.52	135.81	136.83
6180	NYSE	CI	Tue, Dec 6, 2016	135.51	137.74	134.13	137.25
6179	NYSE	CI	Mon, Dec 5, 2016	133.65	135.45	131.65	134.70
6178	NYSE	CI	Fri, Dec 2, 2016	135.08	135.95	132.63	133.44
6177	NYSE	CI	Thu, Dec 1, 2016	134.17	136.92	134.17	134.50
6176	NYSE	CI	Wed, Nov 30, 2016	137.96	138.05	134.53	134.74
6175	NYSE	CI	Tue, Nov 29, 2016	136.77	139.95	136.77	138.30
6174	NYSE	CI	Mon, Nov 28, 2016	138.83	139.34	136.20	136.77
6173	NYSE	CI	Fri, Nov 25, 2016	139.88	141.48	138.53	138.67
6172	NYSE	CI	Wed, Nov 23, 2016	139.70	140.50	136.81	139.53
6171	NYSE	CI	Tue, Nov 22, 2016	137.35	140.77	136.72	139.73
6170	NYSE	CI	Mon, Nov 21, 2016	138.13	139.95	136.04	137.08
6169	NYSE	CI	Fri, Nov 18, 2016	139.62	142.00	136.73	138.70
6168	NYSE	CI	Thu, Nov 17, 2016	137.23	140.20	136.26	140.00
6167	NYSE	CI	Wed, Nov 16, 2016	137.93	138.72	136.55	137.89
6166	NYSE	CI	Tue, Nov 15, 2016	136.08	138.66	134.29	137.80
6165	NYSE	CI	Mon, Nov 14, 2016	134.23	138.78	133.10	136.12
6164	NYSE	CI	Fri, Nov 11, 2016	134.62	136.42	131.89	133.67
6163	NYSE	CI	Thu, Nov 10, 2016	136.09	138.51	133.01	134.77
6162	NYSE	CI	Wed, Nov 9, 2016	127.46	136.77	124.48	135.80
6161	NYSE	CI	Tue, Nov 8, 2016	125.52	130.24	125.41	128.77
6160	NYSE	CI	Mon, Nov 7, 2016	122.57	126.92	122.35	126.25
6159	NYSE	CI	Fri, Nov 4, 2016	117.74	122.80	117.11	121.65
6158	NYSE	CI	Thu, Nov 3, 2016	119.50	123.33	117.23	117.31
6157	NYSE	CI	Wed, Nov 2, 2016	115.59	118.14	115.45	117.85
6156	NYSE	CI	Tue, Nov 1, 2016	119.55	120.84	115.03	116.03
6155	NYSE	CI	Mon, Oct 31, 2016	121.80	122.50	118.83	118.83
6154	NYSE	CI	Fri, Oct 28, 2016	123.16	123.63	121.18	121.62
6153	NYSE	CI	Thu, Oct 27, 2016	124.16	124.72	122.40	123.06
6152	NYSE	CI	Wed, Oct 26, 2016	124.38	124.76	123.72	123.80
6151	NYSE	CI	Tue, Oct 25, 2016	123.60	124.89	123.53	124.30
6150	NYSE	CI	Mon, Oct 24, 2016	124.45	124.70	123.31	124.06
6149	NYSE	CI	Fri, Oct 21, 2016	122.90	124.32	122.57	124.18
6148	NYSE	CI	Thu, Oct 20, 2016	123.97	124.81	123.36	123.63
6147	NYSE	CI	Wed, Oct 19, 2016	123.65	123.98	122.51	123.55
6146	NYSE	CI	Tue, Oct 18, 2016	120.00	124.67	119.50	123.65
6145	NYSE	CI	Mon, Oct 17, 2016	120.63	120.90	116.30	118.64
6144	NYSE	CI	Fri, Oct 14, 2016	121.56	122.25	120.68	120.90
6143	NYSE	CI	Thu, Oct 13, 2016	121.57	122.48	120.09	121.16
6142	NYSE	CI	Wed, Oct 12, 2016	125.10	125.75	121.31	121.96
6141	NYSE	CI	Tue, Oct 11, 2016	127.34	127.34	124.98	125.00
6140	NYSE	CI	Mon, Oct 10, 2016	127.27	128.00	127.14	127.73
6139	NYSE	CI	Fri, Oct 7, 2016	127.45	128.16	126.90	127.23
6138	NYSE	CI	Thu, Oct 6, 2016	127.04	127.61	126.56	126.90
6137	NYSE	CI	Wed, Oct 5, 2016	128.35	128.68	126.74	127.09
6136	NYSE	CI	Tue, Oct 4, 2016	128.31	128.55	127.31	128.11
6135	NYSE	CI	Mon, Oct 3, 2016	129.80	130.22	127.82	128.01
6134	NYSE	CI	Fri, Sep 30, 2016	131.28	131.43	129.60	130.32
6133	NYSE	CI	Thu, Sep 29, 2016	131.80	133.57	130.55	130.80
6132	NYSE	CI	Wed, Sep 28, 2016	131.99	132.36	130.79	131.50
6131	NYSE	CI	Tue, Sep 27, 2016	130.11	131.89	129.85	131.70
6130	NYSE	CI	Mon, Sep 26, 2016	130.72	130.72	129.97	130.34
6129	NYSE	CI	Fri, Sep 23, 2016	129.46	131.52	129.37	131.00
6128	NYSE	CI	Thu, Sep 22, 2016	132.64	132.97	130.95	132.00
6127	NYSE	CI	Wed, Sep 21, 2016	131.53	132.94	130.68	132.56
6126	NYSE	CI	Tue, Sep 20, 2016	132.24	132.76	131.07	131.57
6125	NYSE	CI	Mon, Sep 19, 2016	132.21	132.89	131.61	131.89
6124	NYSE	CI	Fri, Sep 16, 2016	128.94	132.78	128.00	131.99
6123	NYSE	CI	Thu, Sep 15, 2016	126.02	128.80	125.92	128.64
6122	NYSE	CI	Wed, Sep 14, 2016	127.31	127.85	125.98	126.25
6121	NYSE	CI	Tue, Sep 13, 2016	128.77	128.77	126.95	127.54
6120	NYSE	CI	Mon, Sep 12, 2016	127.95	129.81	127.08	129.01
6119	NYSE	CI	Fri, Sep 9, 2016	127.06	129.09	127.06	128.45
6118	NYSE	CI	Thu, Sep 8, 2016	126.52	127.90	126.17	127.67
6117	NYSE	CI	Wed, Sep 7, 2016	127.04	128.10	126.55	126.74
6116	NYSE	CI	Tue, Sep 6, 2016	127.60	128.04	127.17	127.58
6115	NYSE	CI	Fri, Sep 2, 2016	128.04	128.50	127.50	128.18
6114	NYSE	CI	Thu, Sep 1, 2016	128.58	128.99	127.15	127.64
6113	NYSE	CI	Wed, Aug 31, 2016	128.25	128.77	127.29	128.26
6112	NYSE	CI	Tue, Aug 30, 2016	128.18	129.04	127.92	128.22
6111	NYSE	CI	Mon, Aug 29, 2016	127.62	129.22	127.55	128.49
6110	NYSE	CI	Fri, Aug 26, 2016	129.60	130.48	126.50	127.65
6109	NYSE	CI	Thu, Aug 25, 2016	130.62	131.57	128.96	129.41
6108	NYSE	CI	Wed, Aug 24, 2016	132.94	133.94	131.10	131.37
6107	NYSE	CI	Tue, Aug 23, 2016	133.78	134.49	132.80	133.00
6106	NYSE	CI	Mon, Aug 22, 2016	133.00	133.48	132.73	133.35
6105	NYSE	CI	Fri, Aug 19, 2016	132.20	133.34	131.84	133.00
6104	NYSE	CI	Thu, Aug 18, 2016	132.04	133.91	132.04	132.62
6103	NYSE	CI	Wed, Aug 17, 2016	131.43	132.83	131.29	132.30
6102	NYSE	CI	Tue, Aug 16, 2016	132.23	132.76	130.80	131.83
6101	NYSE	CI	Mon, Aug 15, 2016	132.69	133.39	130.56	132.63
6100	NYSE	CI	Fri, Aug 12, 2016	126.86	133.58	125.55	133.31
6099	NYSE	CI	Thu, Aug 11, 2016	128.19	129.29	126.47	126.62
6098	NYSE	CI	Wed, Aug 10, 2016	127.00	127.92	126.01	127.60
6097	NYSE	CI	Tue, Aug 9, 2016	128.70	129.54	126.99	127.17
6096	NYSE	CI	Mon, Aug 8, 2016	128.14	129.02	126.73	128.39
6095	NYSE	CI	Fri, Aug 5, 2016	129.07	131.47	127.61	128.50
6094	NYSE	CI	Thu, Aug 4, 2016	124.68	128.88	124.60	128.28
6093	NYSE	CI	Wed, Aug 3, 2016	124.19	125.63	123.71	124.60
6092	NYSE	CI	Tue, Aug 2, 2016	126.59	127.70	123.53	124.13
6091	NYSE	CI	Mon, Aug 1, 2016	128.75	130.11	126.02	126.79
6090	NYSE	CI	Fri, Jul 29, 2016	128.70	130.75	127.30	128.96
6089	NYSE	CI	Thu, Jul 28, 2016	137.74	138.78	135.94	135.99
6088	NYSE	CI	Wed, Jul 27, 2016	139.44	139.44	137.16	138.13
6087	NYSE	CI	Tue, Jul 26, 2016	139.69	142.64	138.25	140.01
6086	NYSE	CI	Mon, Jul 25, 2016	146.00	146.00	139.85	140.21
6085	NYSE	CI	Fri, Jul 22, 2016	141.65	146.74	139.74	146.00
6084	NYSE	CI	Thu, Jul 21, 2016	131.92	148.99	131.80	140.32
6083	NYSE	CI	Wed, Jul 20, 2016	131.02	133.25	130.99	133.11
6082	NYSE	CI	Tue, Jul 19, 2016	133.08	133.85	129.14	130.30
6081	NYSE	CI	Mon, Jul 18, 2016	132.70	133.70	131.41	133.13
6080	NYSE	CI	Fri, Jul 15, 2016	130.47	133.48	130.04	131.67
6079	NYSE	CI	Thu, Jul 14, 2016	130.69	130.99	129.72	130.01
6078	NYSE	CI	Wed, Jul 13, 2016	129.64	130.34	128.93	130.19
6077	NYSE	CI	Tue, Jul 12, 2016	128.12	129.17	128.00	129.00
6076	NYSE	CI	Mon, Jul 11, 2016	129.50	129.87	128.06	128.37
6075	NYSE	CI	Fri, Jul 8, 2016	127.80	129.90	126.40	129.60
6074	NYSE	CI	Thu, Jul 7, 2016	128.82	129.28	126.68	127.00
6073	NYSE	CI	Wed, Jul 6, 2016	126.58	129.26	125.34	128.30
6072	NYSE	CI	Tue, Jul 5, 2016	128.40	128.80	125.76	126.75
6071	NYSE	CI	Fri, Jul 1, 2016	128.33	130.75	127.60	128.27
6070	NYSE	CI	Thu, Jun 30, 2016	128.20	129.19	126.70	127.99
6069	NYSE	CI	Wed, Jun 29, 2016	125.87	129.19	125.55	128.83
6068	NYSE	CI	Tue, Jun 28, 2016	124.04	125.43	122.88	125.21
6067	NYSE	CI	Mon, Jun 27, 2016	126.70	126.80	121.87	122.09
6066	NYSE	CI	Fri, Jun 24, 2016	126.78	128.23	126.18	127.71
6065	NYSE	CI	Thu, Jun 23, 2016	129.00	129.98	128.43	129.75
6064	NYSE	CI	Wed, Jun 22, 2016	128.11	129.36	127.33	127.90
6063	NYSE	CI	Tue, Jun 21, 2016	127.85	128.25	126.74	127.79
6062	NYSE	CI	Mon, Jun 20, 2016	127.85	129.38	127.00	127.84
6061	NYSE	CI	Fri, Jun 17, 2016	129.00	130.00	128.00	129.50
6060	NYSE	CI	Thu, Jun 16, 2016	126.31	129.02	124.50	128.69
6059	NYSE	CI	Wed, Jun 15, 2016	127.53	128.23	126.08	126.56
6058	NYSE	CI	Tue, Jun 14, 2016	126.30	127.55	125.70	127.37
6057	NYSE	CI	Mon, Jun 13, 2016	127.32	128.91	126.23	126.50
6056	NYSE	CI	Fri, Jun 10, 2016	128.56	129.23	127.56	128.08
6055	NYSE	CI	Thu, Jun 9, 2016	130.48	131.77	128.74	129.25
6054	NYSE	CI	Wed, Jun 8, 2016	128.82	131.40	128.44	131.17
6053	NYSE	CI	Tue, Jun 7, 2016	129.16	130.50	128.67	128.86
6052	NYSE	CI	Mon, Jun 6, 2016	129.75	131.25	128.47	129.63
6051	NYSE	CI	Fri, Jun 3, 2016	128.97	130.28	128.90	129.70
6050	NYSE	CI	Thu, Jun 2, 2016	127.76	129.84	127.72	129.57
6049	NYSE	CI	Wed, Jun 1, 2016	127.63	128.39	126.28	127.72
6048	NYSE	CI	Tue, May 31, 2016	129.00	129.23	127.46	128.11
6047	NYSE	CI	Fri, May 27, 2016	128.91	130.03	128.54	128.82
6046	NYSE	CI	Thu, May 26, 2016	129.65	130.56	128.56	128.87
6045	NYSE	CI	Wed, May 25, 2016	126.13	129.87	125.15	129.30
6044	NYSE	CI	Tue, May 24, 2016	126.89	128.00	124.52	124.81
6043	NYSE	CI	Mon, May 23, 2016	128.47	128.50	125.01	126.15
6042	NYSE	CI	Fri, May 20, 2016	129.72	131.31	129.50	131.28
6041	NYSE	CI	Thu, May 19, 2016	128.60	130.07	127.20	129.06
6040	NYSE	CI	Wed, May 18, 2016	130.32	130.66	128.20	129.48
6039	NYSE	CI	Tue, May 17, 2016	129.68	130.55	128.03	130.44
6038	NYSE	CI	Mon, May 16, 2016	128.31	130.92	127.86	130.01
6037	NYSE	CI	Fri, May 13, 2016	128.37	129.27	126.07	128.36
6036	NYSE	CI	Thu, May 12, 2016	130.53	130.53	127.27	128.06
6035	NYSE	CI	Wed, May 11, 2016	133.09	133.75	130.09	130.51
6034	NYSE	CI	Tue, May 10, 2016	131.59	133.56	131.30	133.05
6033	NYSE	CI	Mon, May 9, 2016	130.70	132.84	130.26	131.38
6032	NYSE	CI	Fri, May 6, 2016	137.00	137.00	129.05	130.85
6031	NYSE	CI	Thu, May 5, 2016	135.00	136.34	134.48	134.93
6030	NYSE	CI	Wed, May 4, 2016	136.94	137.74	134.71	135.30
6029	NYSE	CI	Tue, May 3, 2016	137.92	139.08	136.69	137.74
6028	NYSE	CI	Mon, May 2, 2016	139.24	139.79	137.53	138.28
6027	NYSE	CI	Fri, Apr 29, 2016	138.94	139.16	137.28	138.54
6026	NYSE	CI	Thu, Apr 28, 2016	138.33	141.00	138.04	139.94
6025	NYSE	CI	Wed, Apr 27, 2016	140.57	141.00	137.69	139.27
6024	NYSE	CI	Tue, Apr 26, 2016	140.12	141.15	139.30	140.68
6023	NYSE	CI	Mon, Apr 25, 2016	141.50	141.77	140.24	140.25
6022	NYSE	CI	Fri, Apr 22, 2016	140.58	142.11	140.03	141.82
6021	NYSE	CI	Thu, Apr 21, 2016	141.35	142.83	139.73	140.34
6020	NYSE	CI	Wed, Apr 20, 2016	139.81	142.91	139.05	141.27
6019	NYSE	CI	Tue, Apr 19, 2016	138.19	139.95	137.50	139.87
6018	NYSE	CI	Mon, Apr 18, 2016	135.98	137.58	135.93	137.12
6017	NYSE	CI	Fri, Apr 15, 2016	135.67	137.65	134.84	136.65
6016	NYSE	CI	Thu, Apr 14, 2016	137.09	137.29	134.95	135.00
6015	NYSE	CI	Wed, Apr 13, 2016	136.24	139.88	135.57	137.00
6014	NYSE	CI	Tue, Apr 12, 2016	131.97	136.31	131.96	135.78
6013	NYSE	CI	Mon, Apr 11, 2016	130.38	132.70	130.32	132.05
6012	NYSE	CI	Fri, Apr 8, 2016	132.60	133.25	129.45	130.41
6011	NYSE	CI	Thu, Apr 7, 2016	133.14	135.46	131.01	131.86
6010	NYSE	CI	Wed, Apr 6, 2016	135.17	136.17	132.46	135.20
6009	NYSE	CI	Tue, Apr 5, 2016	141.23	141.23	141.23	135.49
6008	NYSE	CI	Mon, Apr 4, 2016	137.00	141.66	136.37	141.23
6007	NYSE	CI	Fri, Apr 1, 2016	136.72	137.63	135.14	137.16
6006	NYSE	CI	Thu, Mar 31, 2016	137.60	138.42	136.18	137.24
6005	NYSE	CI	Wed, Mar 30, 2016	138.53	140.22	137.35	137.46
6004	NYSE	CI	Tue, Mar 29, 2016	137.34	138.72	137.07	138.07
6003	NYSE	CI	Mon, Mar 28, 2016	138.26	138.68	137.18	137.61
6002	NYSE	CI	Thu, Mar 24, 2016	137.87	137.87	137.87	137.95
6001	NYSE	CI	Wed, Mar 23, 2016	139.25	139.94	137.48	137.87
6000	NYSE	CI	Tue, Mar 22, 2016	137.78	139.78	136.91	138.95
5999	NYSE	CI	Mon, Mar 21, 2016	139.04	139.95	137.54	138.15
5998	NYSE	CI	Fri, Mar 18, 2016	138.02	141.22	137.56	139.53
5997	NYSE	CI	Thu, Mar 17, 2016	141.90	141.94	136.67	137.80
5996	NYSE	CI	Wed, Mar 16, 2016	143.01	144.21	139.93	141.95
5995	NYSE	CI	Tue, Mar 15, 2016	145.27	145.27	145.27	143.39
5994	NYSE	CI	Mon, Mar 14, 2016	143.63	145.75	143.63	145.27
5993	NYSE	CI	Fri, Mar 11, 2016	142.45	144.80	142.17	144.62
5992	NYSE	CI	Thu, Mar 10, 2016	140.00	142.85	139.54	142.13
5991	NYSE	CI	Wed, Mar 9, 2016	139.92	139.92	139.92	140.09
5990	NYSE	CI	Tue, Mar 8, 2016	139.56	141.01	139.05	139.92
5989	NYSE	CI	Mon, Mar 7, 2016	138.00	141.03	137.99	140.47
5988	NYSE	CI	Fri, Mar 4, 2016	139.60	140.50	137.75	138.94
5987	NYSE	CI	Thu, Mar 3, 2016	140.50	140.50	140.50	140.43
5986	NYSE	CI	Wed, Mar 2, 2016	138.05	140.85	137.57	140.50
5985	NYSE	CI	Tue, Mar 1, 2016	139.61	139.61	139.61	138.53
5984	NYSE	CI	Mon, Feb 29, 2016	140.45	142.67	139.58	139.61
5983	NYSE	CI	Fri, Feb 26, 2016	140.18	143.23	140.01	141.25
5982	NYSE	CI	Thu, Feb 25, 2016	137.68	140.48	137.10	140.32
5981	NYSE	CI	Wed, Feb 24, 2016	137.49	137.78	135.46	137.24
5980	NYSE	CI	Tue, Feb 23, 2016	135.69	138.01	135.69	137.84
5979	NYSE	CI	Mon, Feb 22, 2016	135.34	138.11	135.30	136.36
5978	NYSE	CI	Fri, Feb 19, 2016	137.00	137.00	133.61	133.94
5977	NYSE	CI	Thu, Feb 18, 2016	135.60	137.18	135.00	135.65
5976	NYSE	CI	Wed, Feb 17, 2016	134.66	136.27	133.01	135.85
5975	NYSE	CI	Tue, Feb 16, 2016	131.78	134.36	130.65	134.18
5974	NYSE	CI	Fri, Feb 12, 2016	128.73	130.50	127.44	130.30
5973	NYSE	CI	Thu, Feb 11, 2016	127.96	130.28	127.88	128.00
5972	NYSE	CI	Wed, Feb 10, 2016	128.63	131.07	128.00	129.50
5971	NYSE	CI	Tue, Feb 9, 2016	124.49	129.11	123.54	128.18
5970	NYSE	CI	Mon, Feb 8, 2016	132.12	132.31	124.12	124.96
5969	NYSE	CI	Fri, Feb 5, 2016	133.66	135.11	131.70	133.05
5968	NYSE	CI	Thu, Feb 4, 2016	130.60	134.97	130.60	134.77
5967	NYSE	CI	Wed, Feb 3, 2016	132.04	133.05	130.70	132.50
5966	NYSE	CI	Tue, Feb 2, 2016	133.20	133.20	130.99	131.90
5965	NYSE	CI	Mon, Feb 1, 2016	133.34	135.21	132.56	133.23
5964	NYSE	CI	Fri, Jan 29, 2016	130.22	133.60	130.08	133.60
5963	NYSE	CI	Thu, Jan 28, 2016	132.09	133.20	129.11	129.83
5962	NYSE	CI	Wed, Jan 27, 2016	135.41	135.41	129.88	131.44
5961	NYSE	CI	Tue, Jan 26, 2016	137.10	137.45	134.33	135.42
5960	NYSE	CI	Mon, Jan 25, 2016	138.26	138.86	135.67	135.85
5959	NYSE	CI	Fri, Jan 22, 2016	137.90	141.19	136.44	137.90
5958	NYSE	CI	Thu, Jan 21, 2016	139.38	142.63	139.12	140.13
5957	NYSE	CI	Wed, Jan 20, 2016	138.66	140.22	135.13	139.23
5956	NYSE	CI	Tue, Jan 19, 2016	136.28	141.43	136.26	139.92
5955	NYSE	CI	Fri, Jan 15, 2016	136.75	137.22	134.62	136.23
5954	NYSE	CI	Thu, Jan 14, 2016	134.96	139.17	134.96	138.72
5953	NYSE	CI	Wed, Jan 13, 2016	139.23	140.13	134.91	135.26
5952	NYSE	CI	Tue, Jan 12, 2016	135.41	139.47	135.02	139.08
5951	NYSE	CI	Mon, Jan 11, 2016	138.93	139.36	134.73	134.73
5950	NYSE	CI	Fri, Jan 8, 2016	142.00	142.13	138.58	138.74
5949	NYSE	CI	Thu, Jan 7, 2016	141.00	142.96	140.23	141.37
5948	NYSE	CI	Wed, Jan 6, 2016	143.46	144.87	142.75	143.03
5947	NYSE	CI	Tue, Jan 5, 2016	146.49	148.14	143.72	144.14
5946	NYSE	CI	Mon, Jan 4, 2016	144.71	146.87	144.09	146.55
5945	NYSE	CI	Thu, Dec 31, 2015	146.43	147.85	145.90	146.33
5944	NYSE	CI	Wed, Dec 30, 2015	148.22	148.25	146.81	146.85
5943	NYSE	CI	Tue, Dec 29, 2015	146.96	148.55	146.54	148.37
5942	NYSE	CI	Mon, Dec 28, 2015	146.08	147.32	146.08	147.07
5941	NYSE	CI	Thu, Dec 24, 2015	146.68	147.92	146.46	146.46
5940	NYSE	CI	Wed, Dec 23, 2015	145.91	147.14	145.37	146.86
5939	NYSE	CI	Tue, Dec 22, 2015	145.31	146.01	143.64	145.65
5938	NYSE	CI	Mon, Dec 21, 2015	144.34	146.61	143.51	144.47
5937	NYSE	CI	Fri, Dec 18, 2015	142.89	144.58	142.64	143.97
5936	NYSE	CI	Thu, Dec 17, 2015	141.20	144.01	141.04	143.00
5935	NYSE	CI	Wed, Dec 16, 2015	141.58	142.45	138.37	141.19
5934	NYSE	CI	Tue, Dec 15, 2015	141.92	142.94	139.37	140.64
5933	NYSE	CI	Mon, Dec 14, 2015	140.72	141.63	139.28	140.69
5932	NYSE	CI	Fri, Dec 11, 2015	137.61	141.94	137.61	140.08
5931	NYSE	CI	Thu, Dec 10, 2015	137.12	139.78	136.44	139.23
5930	NYSE	CI	Wed, Dec 9, 2015	136.24	138.17	136.24	137.12
5929	NYSE	CI	Tue, Dec 8, 2015	137.00	138.31	136.49	137.30
5928	NYSE	CI	Mon, Dec 7, 2015	140.61	140.90	136.93	137.79
5927	NYSE	CI	Fri, Dec 4, 2015	138.27	141.01	137.84	140.43
5926	NYSE	CI	Thu, Dec 3, 2015	139.49	140.02	136.94	137.26
5925	NYSE	CI	Wed, Dec 2, 2015	139.29	142.14	138.62	139.74
5924	NYSE	CI	Tue, Dec 1, 2015	135.28	139.84	135.05	139.59
5923	NYSE	CI	Mon, Nov 30, 2015	135.24	135.89	134.28	134.98
5922	NYSE	CI	Fri, Nov 27, 2015	134.46	136.35	133.99	135.30
5921	NYSE	CI	Wed, Nov 25, 2015	134.64	135.14	134.06	134.13
5920	NYSE	CI	Tue, Nov 24, 2015	133.06	134.36	132.78	134.26
5919	NYSE	CI	Mon, Nov 23, 2015	132.67	134.57	132.59	133.17
5918	NYSE	CI	Fri, Nov 20, 2015	128.55	132.62	128.09	132.17
5917	NYSE	CI	Thu, Nov 19, 2015	130.50	131.99	127.44	127.83
5916	NYSE	CI	Wed, Nov 18, 2015	133.68	135.51	132.90	135.14
5915	NYSE	CI	Tue, Nov 17, 2015	133.26	136.20	132.60	133.76
5914	NYSE	CI	Mon, Nov 16, 2015	131.66	134.10	131.45	133.49
5913	NYSE	CI	Fri, Nov 13, 2015	131.49	133.26	130.66	131.57
5912	NYSE	CI	Thu, Nov 12, 2015	130.73	133.57	130.73	131.39
5911	NYSE	CI	Wed, Nov 11, 2015	134.25	134.36	131.66	131.81
5910	NYSE	CI	Tue, Nov 10, 2015	132.71	134.54	132.50	134.25
5909	NYSE	CI	Mon, Nov 9, 2015	132.33	133.46	131.53	132.94
5908	NYSE	CI	Fri, Nov 6, 2015	132.40	133.18	129.00	132.81
5907	NYSE	CI	Thu, Nov 5, 2015	130.11	132.59	129.33	132.40
5906	NYSE	CI	Wed, Nov 4, 2015	132.04	132.74	129.80	129.94
5905	NYSE	CI	Tue, Nov 3, 2015	133.83	134.22	131.13	131.95
5904	NYSE	CI	Mon, Nov 2, 2015	134.55	135.66	133.16	133.75
5903	NYSE	CI	Fri, Oct 30, 2015	135.64	136.41	133.94	134.04
5902	NYSE	CI	Thu, Oct 29, 2015	136.10	137.85	135.36	135.55
5901	NYSE	CI	Wed, Oct 28, 2015	136.74	137.39	131.20	136.05
5900	NYSE	CI	Tue, Oct 27, 2015	132.88	137.59	132.73	136.97
5899	NYSE	CI	Mon, Oct 26, 2015	132.85	133.38	131.83	133.13
5898	NYSE	CI	Fri, Oct 23, 2015	129.86	133.10	129.78	132.54
5897	NYSE	CI	Thu, Oct 22, 2015	135.93	136.41	127.70	129.49
5896	NYSE	CI	Wed, Oct 21, 2015	142.93	143.14	128.02	136.61
5895	NYSE	CI	Tue, Oct 20, 2015	141.90	142.66	141.49	142.21
5894	NYSE	CI	Mon, Oct 19, 2015	140.27	142.73	140.00	141.90
5893	NYSE	CI	Fri, Oct 16, 2015	140.32	141.25	139.43	140.74
5892	NYSE	CI	Thu, Oct 15, 2015	137.26	139.13	134.14	139.09
5891	NYSE	CI	Wed, Oct 14, 2015	138.82	139.60	136.41	137.60
5890	NYSE	CI	Tue, Oct 13, 2015	137.64	140.73	137.17	138.85
5889	NYSE	CI	Mon, Oct 12, 2015	136.50	137.79	135.42	137.61
5888	NYSE	CI	Fri, Oct 9, 2015	133.24	136.36	133.06	136.36
5887	NYSE	CI	Thu, Oct 8, 2015	135.87	136.60	133.63	133.63
5886	NYSE	CI	Wed, Oct 7, 2015	136.99	137.26	135.68	136.63
5885	NYSE	CI	Tue, Oct 6, 2015	139.48	139.50	135.86	136.71
5884	NYSE	CI	Mon, Oct 5, 2015	139.50	140.28	138.47	139.69
5883	NYSE	CI	Fri, Oct 2, 2015	131.97	138.67	131.97	138.58
5882	NYSE	CI	Thu, Oct 1, 2015	134.64	135.98	133.89	135.43
5881	NYSE	CI	Wed, Sep 30, 2015	133.19	135.91	133.19	135.02
5880	NYSE	CI	Tue, Sep 29, 2015	132.83	135.01	131.45	132.50
5879	NYSE	CI	Mon, Sep 28, 2015	136.74	137.12	132.52	133.00
5878	NYSE	CI	Fri, Sep 25, 2015	141.65	141.85	136.39	137.48
5877	NYSE	CI	Thu, Sep 24, 2015	140.07	142.41	139.30	141.02
5876	NYSE	CI	Wed, Sep 23, 2015	140.97	143.12	140.26	142.71
5875	NYSE	CI	Tue, Sep 22, 2015	141.81	141.81	140.15	141.15
5874	NYSE	CI	Mon, Sep 21, 2015	142.37	142.95	140.56	142.09
5873	NYSE	CI	Fri, Sep 18, 2015	141.44	142.63	141.08	141.62
5872	NYSE	CI	Thu, Sep 17, 2015	143.00	144.66	141.92	142.75
5871	NYSE	CI	Wed, Sep 16, 2015	141.02	142.86	140.67	142.59
5870	NYSE	CI	Tue, Sep 15, 2015	139.67	141.05	139.14	140.69
5869	NYSE	CI	Mon, Sep 14, 2015	139.71	140.00	138.93	139.34
5868	NYSE	CI	Fri, Sep 11, 2015	136.76	139.64	136.52	139.62
5867	NYSE	CI	Thu, Sep 10, 2015	139.21	140.00	137.35	137.46
5866	NYSE	CI	Wed, Sep 9, 2015	142.10	142.49	139.58	139.75
5865	NYSE	CI	Tue, Sep 8, 2015	139.80	141.79	139.51	141.05
5864	NYSE	CI	Fri, Sep 4, 2015	140.28	140.55	139.03	139.38
5863	NYSE	CI	Thu, Sep 3, 2015	139.65	142.57	139.61	141.62
5862	NYSE	CI	Wed, Sep 2, 2015	139.90	140.24	137.62	139.34
5861	NYSE	CI	Tue, Sep 1, 2015	138.89	140.12	137.61	139.00
5860	NYSE	CI	Mon, Aug 31, 2015	137.46	142.10	137.21	140.79
5859	NYSE	CI	Fri, Aug 28, 2015	138.11	138.57	136.45	137.87
5858	NYSE	CI	Thu, Aug 27, 2015	138.16	139.84	134.85	138.30
5857	NYSE	CI	Wed, Aug 26, 2015	136.34	138.02	134.59	137.55
5856	NYSE	CI	Tue, Aug 25, 2015	139.67	139.67	133.72	133.79
5855	NYSE	CI	Mon, Aug 24, 2015	127.30	140.35	124.17	135.75
5854	NYSE	CI	Fri, Aug 21, 2015	144.88	145.98	142.71	142.71
5853	NYSE	CI	Thu, Aug 20, 2015	148.75	148.89	145.24	145.24
5852	NYSE	CI	Wed, Aug 19, 2015	147.76	149.86	146.49	149.15
5851	NYSE	CI	Tue, Aug 18, 2015	146.47	149.26	146.47	148.49
5850	NYSE	CI	Mon, Aug 17, 2015	143.40	146.72	143.00	146.59
5849	NYSE	CI	Fri, Aug 14, 2015	143.33	144.73	143.09	144.12
5848	NYSE	CI	Thu, Aug 13, 2015	143.40	144.60	143.15	143.18
5847	NYSE	CI	Wed, Aug 12, 2015	143.77	143.84	140.81	143.35
5846	NYSE	CI	Tue, Aug 11, 2015	145.17	146.10	143.98	144.68
5845	NYSE	CI	Mon, Aug 10, 2015	146.38	147.25	145.19	145.68
5844	NYSE	CI	Fri, Aug 7, 2015	146.75	146.75	144.54	145.85
5843	NYSE	CI	Thu, Aug 6, 2015	147.19	148.49	145.21	146.80
5842	NYSE	CI	Wed, Aug 5, 2015	144.58	147.98	144.11	147.55
5841	NYSE	CI	Tue, Aug 4, 2015	143.40	144.21	143.06	143.89
5840	NYSE	CI	Mon, Aug 3, 2015	144.17	144.81	142.45	143.36
5839	NYSE	CI	Fri, Jul 31, 2015	144.48	145.26	143.31	144.06
5838	NYSE	CI	Thu, Jul 30, 2015	146.99	148.23	143.85	143.90
5837	NYSE	CI	Wed, Jul 29, 2015	146.26	147.17	145.02	145.41
5836	NYSE	CI	Tue, Jul 28, 2015	146.89	146.89	144.58	145.87
5835	NYSE	CI	Mon, Jul 27, 2015	145.06	147.25	144.02	145.90
5834	NYSE	CI	Fri, Jul 24, 2015	150.57	151.80	144.25	145.72
5833	NYSE	CI	Thu, Jul 23, 2015	157.08	158.00	153.02	154.36
5832	NYSE	CI	Wed, Jul 22, 2015	151.31	153.39	150.65	151.07
5831	NYSE	CI	Tue, Jul 21, 2015	152.62	152.99	150.17	151.29
5830	NYSE	CI	Mon, Jul 20, 2015	153.13	154.01	151.01	152.93
5829	NYSE	CI	Fri, Jul 17, 2015	153.72	154.70	152.27	153.41
5828	NYSE	CI	Thu, Jul 16, 2015	155.52	156.43	153.29	154.29
5827	NYSE	CI	Wed, Jul 15, 2015	155.57	157.91	155.01	156.07
5826	NYSE	CI	Tue, Jul 14, 2015	155.46	156.58	154.71	155.95
5825	NYSE	CI	Mon, Jul 13, 2015	157.49	157.61	153.47	155.05
5824	NYSE	CI	Fri, Jul 10, 2015	157.50	159.43	155.20	157.21
5823	NYSE	CI	Thu, Jul 9, 2015	151.91	157.37	151.02	156.56
5822	NYSE	CI	Wed, Jul 8, 2015	152.72	154.11	150.04	150.44
5821	NYSE	CI	Tue, Jul 7, 2015	159.11	160.60	150.59	154.43
5820	NYSE	CI	Mon, Jul 6, 2015	159.07	161.01	156.79	160.06
5819	NYSE	CI	Thu, Jul 2, 2015	163.25	168.36	160.13	161.29
5818	NYSE	CI	Wed, Jul 1, 2015	163.79	163.98	160.21	162.04
5817	NYSE	CI	Tue, Jun 30, 2015	166.39	166.39	161.87	162.00
5816	NYSE	CI	Mon, Jun 29, 2015	164.13	166.42	163.40	164.67
5815	NYSE	CI	Fri, Jun 26, 2015	169.31	170.68	164.91	168.06
5814	NYSE	CI	Thu, Jun 25, 2015	166.17	170.40	164.96	169.77
5813	NYSE	CI	Wed, Jun 24, 2015	164.56	166.13	164.04	165.75
5812	NYSE	CI	Tue, Jun 23, 2015	163.23	164.85	161.67	164.75
5811	NYSE	CI	Mon, Jun 22, 2015	166.50	167.00	162.26	162.60
5810	NYSE	CI	Fri, Jun 19, 2015	156.12	157.20	155.08	155.26
5809	NYSE	CI	Thu, Jun 18, 2015	155.69	157.13	155.01	156.41
5808	NYSE	CI	Wed, Jun 17, 2015	154.26	156.75	153.50	155.40
5807	NYSE	CI	Tue, Jun 16, 2015	155.52	157.10	150.84	153.97
5806	NYSE	CI	Mon, Jun 15, 2015	136.10	164.00	135.51	153.43
5805	NYSE	CI	Fri, Jun 12, 2015	138.81	138.81	137.13	137.31
5804	NYSE	CI	Thu, Jun 11, 2015	140.09	140.66	139.02	139.20
5803	NYSE	CI	Wed, Jun 10, 2015	138.82	140.33	138.01	139.84
5802	NYSE	CI	Tue, Jun 9, 2015	138.75	139.46	137.61	138.50
5801	NYSE	CI	Mon, Jun 8, 2015	139.48	140.73	138.72	138.77
5800	NYSE	CI	Fri, Jun 5, 2015	137.94	139.83	137.17	139.50
5799	NYSE	CI	Thu, Jun 4, 2015	139.68	139.87	136.98	137.69
5798	NYSE	CI	Wed, Jun 3, 2015	141.59	141.79	139.14	140.15
5797	NYSE	CI	Tue, Jun 2, 2015	143.00	143.15	140.63	141.51
5796	NYSE	CI	Mon, Jun 1, 2015	140.87	145.30	140.50	143.86
5795	NYSE	CI	Fri, May 29, 2015	135.59	145.33	134.66	140.83
5794	NYSE	CI	Thu, May 28, 2015	134.94	136.04	134.57	135.87
5793	NYSE	CI	Wed, May 27, 2015	134.65	135.63	134.16	134.94
5792	NYSE	CI	Tue, May 26, 2015	135.86	135.89	133.70	133.91
5791	NYSE	CI	Fri, May 22, 2015	132.95	137.16	132.61	135.86
5790	NYSE	CI	Thu, May 21, 2015	133.25	133.56	132.52	132.95
5789	NYSE	CI	Wed, May 20, 2015	133.75	134.06	133.11	133.66
5788	NYSE	CI	Tue, May 19, 2015	134.11	134.72	133.50	133.78
5787	NYSE	CI	Mon, May 18, 2015	131.87	133.66	131.78	133.27
5786	NYSE	CI	Fri, May 15, 2015	131.76	132.35	131.25	132.06
5785	NYSE	CI	Thu, May 14, 2015	132.48	133.07	131.43	131.85
5784	NYSE	CI	Wed, May 13, 2015	132.46	133.35	131.30	131.69
5783	NYSE	CI	Tue, May 12, 2015	127.82	132.74	127.68	131.86
5782	NYSE	CI	Mon, May 11, 2015	128.56	129.68	127.91	128.30
5781	NYSE	CI	Fri, May 8, 2015	127.32	128.98	127.25	128.49
5780	NYSE	CI	Thu, May 7, 2015	125.44	127.20	125.23	126.49
5779	NYSE	CI	Wed, May 6, 2015	126.24	126.50	124.38	125.29
5778	NYSE	CI	Tue, May 5, 2015	126.10	126.63	124.94	125.25
5777	NYSE	CI	Mon, May 4, 2015	126.07	127.78	125.78	126.73
5776	NYSE	CI	Fri, May 1, 2015	125.64	126.56	124.50	125.49
5775	NYSE	CI	Thu, Apr 30, 2015	126.36	128.15	124.28	124.64
5774	NYSE	CI	Wed, Apr 29, 2015	130.76	131.53	124.82	126.68
5773	NYSE	CI	Tue, Apr 28, 2015	130.61	132.03	128.44	131.71
5772	NYSE	CI	Mon, Apr 27, 2015	131.17	131.68	129.63	130.25
5771	NYSE	CI	Fri, Apr 24, 2015	130.53	130.87	130.24	130.66
5770	NYSE	CI	Thu, Apr 23, 2015	130.15	131.03	129.90	130.57
5769	NYSE	CI	Wed, Apr 22, 2015	131.02	131.31	129.49	130.25
5768	NYSE	CI	Tue, Apr 21, 2015	130.83	131.44	130.20	130.70
5767	NYSE	CI	Mon, Apr 20, 2015	132.28	132.42	130.08	130.27
5766	NYSE	CI	Fri, Apr 17, 2015	132.00	132.58	130.11	131.13
5765	NYSE	CI	Thu, Apr 16, 2015	134.49	135.00	132.44	132.80
5764	NYSE	CI	Wed, Apr 15, 2015	133.14	133.59	129.79	130.22
5763	NYSE	CI	Tue, Apr 14, 2015	132.92	133.25	131.42	132.90
5762	NYSE	CI	Mon, Apr 13, 2015	133.51	134.96	132.72	132.80
5761	NYSE	CI	Fri, Apr 10, 2015	132.45	133.32	131.45	133.31
5760	NYSE	CI	Thu, Apr 9, 2015	131.41	132.56	131.19	132.18
5759	NYSE	CI	Wed, Apr 8, 2015	130.29	131.55	130.02	131.49
5758	NYSE	CI	Tue, Apr 7, 2015	132.85	133.46	129.88	129.88
5757	NYSE	CI	Mon, Apr 6, 2015	129.81	132.37	129.62	131.81
5756	NYSE	CI	Thu, Apr 2, 2015	130.49	131.58	129.80	130.47
5755	NYSE	CI	Wed, Apr 1, 2015	129.65	130.38	128.04	130.37
5754	NYSE	CI	Tue, Mar 31, 2015	129.10	130.41	128.78	129.44
5753	NYSE	CI	Mon, Mar 30, 2015	130.87	131.13	129.53	129.96
5752	NYSE	CI	Fri, Mar 27, 2015	126.61	129.24	126.61	128.98
5751	NYSE	CI	Thu, Mar 26, 2015	125.87	127.53	125.06	126.21
5750	NYSE	CI	Wed, Mar 25, 2015	130.03	131.06	126.89	126.91
5749	NYSE	CI	Tue, Mar 24, 2015	128.52	130.02	128.32	129.57
5748	NYSE	CI	Mon, Mar 23, 2015	128.38	129.43	128.21	128.42
5747	NYSE	CI	Fri, Mar 20, 2015	129.22	129.31	127.95	128.38
5746	NYSE	CI	Thu, Mar 19, 2015	127.48	128.86	127.05	128.10
5745	NYSE	CI	Wed, Mar 18, 2015	125.00	128.00	124.60	127.49
5744	NYSE	CI	Tue, Mar 17, 2015	124.62	125.17	123.77	124.85
5743	NYSE	CI	Mon, Mar 16, 2015	123.29	126.26	123.01	125.01
5742	NYSE	CI	Fri, Mar 13, 2015	122.23	123.20	121.29	122.89
5741	NYSE	CI	Thu, Mar 12, 2015	121.02	122.87	121.02	122.75
5740	NYSE	CI	Wed, Mar 11, 2015	120.70	121.14	119.94	120.45
5739	NYSE	CI	Tue, Mar 10, 2015	120.92	121.03	119.81	119.81
5738	NYSE	CI	Mon, Mar 9, 2015	120.64	122.29	120.34	121.97
5737	NYSE	CI	Fri, Mar 6, 2015	122.02	122.09	119.82	120.57
5736	NYSE	CI	Thu, Mar 5, 2015	121.86	123.00	121.67	122.51
5735	NYSE	CI	Wed, Mar 4, 2015	119.25	122.35	118.70	121.86
5734	NYSE	CI	Tue, Mar 3, 2015	122.21	122.45	120.17	121.11
5733	NYSE	CI	Mon, Mar 2, 2015	121.42	123.00	121.02	122.48
5732	NYSE	CI	Fri, Feb 27, 2015	121.58	122.42	121.58	121.63
5731	NYSE	CI	Thu, Feb 26, 2015	120.82	121.89	120.81	121.59
5730	NYSE	CI	Wed, Feb 25, 2015	121.00	121.47	120.31	121.18
5729	NYSE	CI	Tue, Feb 24, 2015	121.37	122.00	120.70	120.76
5728	NYSE	CI	Mon, Feb 23, 2015	118.87	121.50	118.87	121.39
5727	NYSE	CI	Fri, Feb 20, 2015	116.39	118.61	116.07	118.54
5726	NYSE	CI	Thu, Feb 19, 2015	115.58	116.92	115.30	116.19
5725	NYSE	CI	Wed, Feb 18, 2015	115.30	116.12	114.65	116.01
5724	NYSE	CI	Tue, Feb 17, 2015	114.26	115.50	113.25	115.48
5723	NYSE	CI	Fri, Feb 13, 2015	114.73	114.73	113.63	114.47
5722	NYSE	CI	Thu, Feb 12, 2015	115.89	116.00	114.21	114.98
5721	NYSE	CI	Wed, Feb 11, 2015	113.43	115.27	113.43	115.07
5720	NYSE	CI	Tue, Feb 10, 2015	111.77	113.93	111.73	113.70
5719	NYSE	CI	Mon, Feb 9, 2015	111.48	112.05	110.76	111.02
5718	NYSE	CI	Fri, Feb 6, 2015	112.10	112.79	111.22	111.70
5717	NYSE	CI	Thu, Feb 5, 2015	111.30	113.39	111.25	112.22
5716	NYSE	CI	Wed, Feb 4, 2015	108.34	110.83	107.64	110.10
5715	NYSE	CI	Tue, Feb 3, 2015	107.89	109.09	107.68	108.70
5714	NYSE	CI	Mon, Feb 2, 2015	107.08	107.89	105.23	107.88
5713	NYSE	CI	Fri, Jan 30, 2015	108.67	109.47	106.63	106.83
5712	NYSE	CI	Thu, Jan 29, 2015	108.67	109.86	107.84	109.62
5711	NYSE	CI	Wed, Jan 28, 2015	110.09	110.19	108.54	108.70
5710	NYSE	CI	Tue, Jan 27, 2015	108.75	109.44	108.19	108.83
5709	NYSE	CI	Mon, Jan 26, 2015	109.74	109.75	108.54	109.41
5708	NYSE	CI	Fri, Jan 23, 2015	112.19	112.95	109.89	109.97
5707	NYSE	CI	Thu, Jan 22, 2015	110.90	112.18	109.85	112.18
5706	NYSE	CI	Wed, Jan 21, 2015	108.49	110.72	108.02	110.13
5705	NYSE	CI	Tue, Jan 20, 2015	108.37	109.24	107.28	108.46
5704	NYSE	CI	Fri, Jan 16, 2015	106.83	107.97	105.84	107.89
5703	NYSE	CI	Thu, Jan 15, 2015	107.57	107.94	106.11	106.86
5702	NYSE	CI	Wed, Jan 14, 2015	105.64	108.33	105.27	107.44
5701	NYSE	CI	Tue, Jan 13, 2015	107.30	109.10	105.86	106.83
5700	NYSE	CI	Mon, Jan 12, 2015	108.55	108.55	105.58	106.18
5699	NYSE	CI	Fri, Jan 9, 2015	109.04	109.16	107.82	108.00
5698	NYSE	CI	Thu, Jan 8, 2015	105.10	109.24	105.00	109.13
5697	NYSE	CI	Wed, Jan 7, 2015	103.72	104.51	103.10	103.84
5696	NYSE	CI	Tue, Jan 6, 2015	101.77	102.56	100.86	101.46
5695	NYSE	CI	Mon, Jan 5, 2015	102.26	102.43	100.67	101.06
5694	NYSE	CI	Fri, Jan 2, 2015	103.64	104.53	102.10	102.83
5693	NYSE	CI	Wed, Dec 31, 2014	104.48	105.36	102.87	102.91
5692	NYSE	CI	Tue, Dec 30, 2014	103.89	104.83	103.78	104.35
5691	NYSE	CI	Mon, Dec 29, 2014	103.62	104.34	103.11	104.12
5690	NYSE	CI	Fri, Dec 26, 2014	104.35	104.78	103.93	104.00
5689	NYSE	CI	Wed, Dec 24, 2014	104.57	104.85	104.20	104.23
5688	NYSE	CI	Tue, Dec 23, 2014	105.68	105.73	103.92	104.31
5687	NYSE	CI	Mon, Dec 22, 2014	104.46	105.31	104.34	105.20
5686	NYSE	CI	Fri, Dec 19, 2014	105.51	105.59	104.05	104.53
5685	NYSE	CI	Thu, Dec 18, 2014	102.75	104.58	102.36	104.58
5684	NYSE	CI	Wed, Dec 17, 2014	100.35	102.24	100.22	101.60
5683	NYSE	CI	Tue, Dec 16, 2014	101.16	102.96	99.88	99.97
5682	NYSE	CI	Mon, Dec 15, 2014	102.58	103.43	100.41	101.35
5681	NYSE	CI	Fri, Dec 12, 2014	101.63	103.46	101.53	101.73
5680	NYSE	CI	Thu, Dec 11, 2014	102.64	103.60	102.20	102.43
5679	NYSE	CI	Wed, Dec 10, 2014	104.16	104.43	102.26	102.40
5678	NYSE	CI	Tue, Dec 9, 2014	103.27	104.64	103.02	104.39
5677	NYSE	CI	Mon, Dec 8, 2014	104.60	105.60	104.34	104.88
5676	NYSE	CI	Fri, Dec 5, 2014	103.46	105.07	103.32	104.71
5675	NYSE	CI	Thu, Dec 4, 2014	104.00	104.11	102.46	103.19
5674	NYSE	CI	Wed, Dec 3, 2014	103.84	104.55	103.46	104.03
5673	NYSE	CI	Tue, Dec 2, 2014	102.93	103.99	102.47	103.38
5672	NYSE	CI	Mon, Dec 1, 2014	102.63	103.36	101.87	102.56
5671	NYSE	CI	Fri, Nov 28, 2014	102.43	103.59	102.43	102.89
5670	NYSE	CI	Wed, Nov 26, 2014	102.18	102.67	101.33	102.01
5669	NYSE	CI	Tue, Nov 25, 2014	102.49	102.61	101.13	101.90
5668	NYSE	CI	Mon, Nov 24, 2014	102.61	102.89	101.93	102.40
5667	NYSE	CI	Fri, Nov 21, 2014	103.28	103.32	102.01	102.18
5666	NYSE	CI	Thu, Nov 20, 2014	102.36	102.69	101.88	102.21
5665	NYSE	CI	Wed, Nov 19, 2014	103.98	103.98	102.37	102.63
5664	NYSE	CI	Tue, Nov 18, 2014	102.97	104.55	102.97	103.95
5663	NYSE	CI	Mon, Nov 17, 2014	101.91	103.22	101.89	102.94
5662	NYSE	CI	Fri, Nov 14, 2014	102.75	102.97	101.45	101.90
5661	NYSE	CI	Thu, Nov 13, 2014	102.08	103.41	101.88	103.29
5660	NYSE	CI	Wed, Nov 12, 2014	101.60	102.38	101.36	102.11
5659	NYSE	CI	Tue, Nov 11, 2014	101.52	102.67	101.46	102.13
5658	NYSE	CI	Mon, Nov 10, 2014	98.97	101.73	98.93	101.28
5657	NYSE	CI	Fri, Nov 7, 2014	100.57	101.21	98.12	98.99
5656	NYSE	CI	Thu, Nov 6, 2014	100.28	101.90	99.91	101.34
5655	NYSE	CI	Wed, Nov 5, 2014	102.16	102.16	99.78	100.00
5654	NYSE	CI	Tue, Nov 4, 2014	99.50	101.27	99.48	101.02
5653	NYSE	CI	Mon, Nov 3, 2014	99.64	100.64	99.38	99.73
5652	NYSE	CI	Fri, Oct 31, 2014	98.66	99.75	97.58	99.57
5651	NYSE	CI	Thu, Oct 30, 2014	94.50	97.56	94.50	97.10
5650	NYSE	CI	Wed, Oct 29, 2014	92.90	94.14	92.69	94.00
5649	NYSE	CI	Tue, Oct 28, 2014	91.48	92.58	90.55	92.58
5648	NYSE	CI	Mon, Oct 27, 2014	92.85	93.24	92.36	92.65
5647	NYSE	CI	Fri, Oct 24, 2014	92.44	92.86	91.55	92.83
5646	NYSE	CI	Thu, Oct 23, 2014	92.53	93.11	92.03	92.27
5645	NYSE	CI	Wed, Oct 22, 2014	92.94	93.08	91.41	91.45
5644	NYSE	CI	Tue, Oct 21, 2014	91.43	92.89	91.26	92.71
5643	NYSE	CI	Mon, Oct 20, 2014	89.30	90.70	89.19	90.60
5642	NYSE	CI	Fri, Oct 17, 2014	88.85	90.37	88.32	89.04
5641	NYSE	CI	Thu, Oct 16, 2014	88.06	89.95	87.67	88.03
5640	NYSE	CI	Wed, Oct 15, 2014	86.50	89.10	85.75	88.73
5639	NYSE	CI	Tue, Oct 14, 2014	88.98	89.06	86.70	87.71
5638	NYSE	CI	Mon, Oct 13, 2014	90.34	91.17	89.55	89.68
5637	NYSE	CI	Fri, Oct 10, 2014	90.20	92.07	90.20	90.59
5636	NYSE	CI	Thu, Oct 9, 2014	91.42	91.86	89.78	89.98
5635	NYSE	CI	Wed, Oct 8, 2014	89.35	91.47	89.19	91.42
5634	NYSE	CI	Tue, Oct 7, 2014	89.05	90.83	88.78	89.11
5633	NYSE	CI	Mon, Oct 6, 2014	90.97	91.40	88.76	89.19
5632	NYSE	CI	Fri, Oct 3, 2014	89.52	90.94	89.02	90.59
5631	NYSE	CI	Thu, Oct 2, 2014	89.38	89.68	87.76	88.72
5630	NYSE	CI	Wed, Oct 1, 2014	90.79	90.95	89.20	89.44
5629	NYSE	CI	Tue, Sep 30, 2014	91.43	91.70	90.53	90.69
5628	NYSE	CI	Mon, Sep 29, 2014	90.97	91.78	90.83	91.24
5627	NYSE	CI	Fri, Sep 26, 2014	91.77	92.13	91.15	91.82
5626	NYSE	CI	Thu, Sep 25, 2014	94.64	94.64	91.34	91.72
5625	NYSE	CI	Wed, Sep 24, 2014	93.17	94.99	92.73	94.82
5624	NYSE	CI	Tue, Sep 23, 2014	94.36	94.71	92.96	92.98
5623	NYSE	CI	Mon, Sep 22, 2014	95.17	95.79	94.52	94.70
5622	NYSE	CI	Fri, Sep 19, 2014	95.67	95.97	95.01	95.25
5621	NYSE	CI	Thu, Sep 18, 2014	94.36	95.46	94.32	95.21
5620	NYSE	CI	Wed, Sep 17, 2014	94.29	94.89	93.67	94.09
5619	NYSE	CI	Tue, Sep 16, 2014	91.62	93.42	91.10	93.24
5618	NYSE	CI	Mon, Sep 15, 2014	92.14	92.40	91.48	91.52
5617	NYSE	CI	Fri, Sep 12, 2014	93.60	93.60	92.01	92.32
5616	NYSE	CI	Thu, Sep 11, 2014	93.75	94.01	92.52	93.35
5615	NYSE	CI	Wed, Sep 10, 2014	96.33	96.33	94.02	94.33
5614	NYSE	CI	Tue, Sep 9, 2014	96.01	96.63	95.68	95.98
5613	NYSE	CI	Mon, Sep 8, 2014	96.10	96.27	95.56	96.01
5612	NYSE	CI	Fri, Sep 5, 2014	95.55	96.76	95.46	96.39
5611	NYSE	CI	Thu, Sep 4, 2014	94.92	97.07	94.84	95.49
5610	NYSE	CI	Wed, Sep 3, 2014	94.34	95.14	94.21	94.75
5609	NYSE	CI	Tue, Sep 2, 2014	94.92	95.10	93.45	94.20
5608	NYSE	CI	Fri, Aug 29, 2014	94.76	95.65	94.28	94.60
5607	NYSE	CI	Thu, Aug 28, 2014	94.25	95.31	94.25	94.53
5606	NYSE	CI	Wed, Aug 27, 2014	93.77	94.51	93.30	94.48
5605	NYSE	CI	Tue, Aug 26, 2014	93.56	93.96	93.23	93.76
5604	NYSE	CI	Mon, Aug 25, 2014	93.38	93.87	93.06	93.28
5603	NYSE	CI	Fri, Aug 22, 2014	94.00	94.06	92.93	93.14
5602	NYSE	CI	Thu, Aug 21, 2014	93.95	94.52	93.46	93.97
5601	NYSE	CI	Wed, Aug 20, 2014	93.56	93.99	93.02	93.95
5600	NYSE	CI	Tue, Aug 19, 2014	93.13	93.76	92.72	93.68
5599	NYSE	CI	Mon, Aug 18, 2014	93.00	93.16	92.27	93.15
5598	NYSE	CI	Fri, Aug 15, 2014	93.00	93.17	91.53	92.56
5597	NYSE	CI	Thu, Aug 14, 2014	91.45	93.21	91.19	92.97
5596	NYSE	CI	Wed, Aug 13, 2014	90.93	91.62	90.35	91.34
5595	NYSE	CI	Tue, Aug 12, 2014	90.15	91.28	90.01	90.47
5594	NYSE	CI	Mon, Aug 11, 2014	90.81	90.94	89.97	90.01
5593	NYSE	CI	Fri, Aug 8, 2014	88.84	90.68	88.69	90.60
5592	NYSE	CI	Thu, Aug 7, 2014	91.49	91.59	88.66	88.75
5591	NYSE	CI	Wed, Aug 6, 2014	90.60	92.27	90.60	91.47
5590	NYSE	CI	Tue, Aug 5, 2014	91.65	92.46	90.63	90.87
5589	NYSE	CI	Mon, Aug 4, 2014	91.08	92.08	90.23	91.81
5588	NYSE	CI	Fri, Aug 1, 2014	90.22	91.77	90.00	90.76
5587	NYSE	CI	Thu, Jul 31, 2014	90.06	91.64	87.33	90.04
5586	NYSE	CI	Wed, Jul 30, 2014	95.29	95.29	92.21	93.50
5585	NYSE	CI	Tue, Jul 29, 2014	96.60	96.63	93.62	94.63
5584	NYSE	CI	Mon, Jul 28, 2014	95.79	96.95	95.53	96.87
5583	NYSE	CI	Fri, Jul 25, 2014	95.29	96.30	94.40	95.76
5582	NYSE	CI	Thu, Jul 24, 2014	96.71	97.24	96.51	96.75
5581	NYSE	CI	Wed, Jul 23, 2014	96.64	97.28	96.10	96.80
5580	NYSE	CI	Tue, Jul 22, 2014	96.08	97.13	95.91	96.39
5579	NYSE	CI	Mon, Jul 21, 2014	95.77	95.96	94.88	95.53
5578	NYSE	CI	Fri, Jul 18, 2014	94.68	96.39	94.20	96.32
5577	NYSE	CI	Thu, Jul 17, 2014	95.22	95.87	93.65	94.49
5576	NYSE	CI	Wed, Jul 16, 2014	94.28	94.56	93.77	93.96
5575	NYSE	CI	Tue, Jul 15, 2014	93.88	94.93	93.62	94.05
5574	NYSE	CI	Mon, Jul 14, 2014	93.65	95.17	93.64	94.22
5573	NYSE	CI	Fri, Jul 11, 2014	92.14	93.61	91.95	93.36
5572	NYSE	CI	Thu, Jul 10, 2014	91.67	92.93	91.58	92.30
5571	NYSE	CI	Wed, Jul 9, 2014	92.02	92.59	91.97	92.52
5570	NYSE	CI	Tue, Jul 8, 2014	92.28	92.34	91.56	91.92
5569	NYSE	CI	Mon, Jul 7, 2014	92.80	93.39	92.03	92.43
5568	NYSE	CI	Thu, Jul 3, 2014	93.27	94.24	93.13	93.66
5567	NYSE	CI	Wed, Jul 2, 2014	92.29	92.94	91.25	92.84
5566	NYSE	CI	Tue, Jul 1, 2014	92.00	93.31	92.00	92.62
5565	NYSE	CI	Mon, Jun 30, 2014	92.13	93.20	91.68	91.97
5564	NYSE	CI	Fri, Jun 27, 2014	91.58	92.17	91.07	91.92
5563	NYSE	CI	Thu, Jun 26, 2014	91.74	91.87	90.74	91.35
5562	NYSE	CI	Wed, Jun 25, 2014	90.48	92.11	90.35	92.11
5561	NYSE	CI	Tue, Jun 24, 2014	91.47	91.77	90.27	90.28
5560	NYSE	CI	Mon, Jun 23, 2014	91.98	91.99	91.27	91.46
5559	NYSE	CI	Fri, Jun 20, 2014	91.65	91.98	91.17	91.86
5558	NYSE	CI	Thu, Jun 19, 2014	90.79	91.81	90.28	91.37
5557	NYSE	CI	Wed, Jun 18, 2014	89.92	90.61	89.52	90.58
5556	NYSE	CI	Tue, Jun 17, 2014	90.48	90.74	89.55	90.00
5555	NYSE	CI	Mon, Jun 16, 2014	90.87	91.35	89.99	90.70
5554	NYSE	CI	Fri, Jun 13, 2014	90.45	91.04	89.88	91.02
5553	NYSE	CI	Thu, Jun 12, 2014	91.02	91.41	90.10	90.74
5552	NYSE	CI	Wed, Jun 11, 2014	89.69	91.63	89.67	91.46
5551	NYSE	CI	Tue, Jun 10, 2014	89.82	90.06	89.16	89.84
5550	NYSE	CI	Mon, Jun 9, 2014	90.01	90.51	89.49	89.84
5549	NYSE	CI	Fri, Jun 6, 2014	90.50	91.00	90.15	90.33
5548	NYSE	CI	Thu, Jun 5, 2014	90.44	91.00	90.14	90.29
5547	NYSE	CI	Wed, Jun 4, 2014	90.27	90.78	90.15	90.41
5546	NYSE	CI	Tue, Jun 3, 2014	90.39	90.59	90.12	90.40
5545	NYSE	CI	Mon, Jun 2, 2014	90.13	90.55	89.64	90.45
5544	NYSE	CI	Fri, May 30, 2014	89.76	90.27	89.29	89.78
5543	NYSE	CI	Thu, May 29, 2014	89.86	90.19	89.16	90.10
5542	NYSE	CI	Wed, May 28, 2014	89.56	89.94	89.00	89.47
5541	NYSE	CI	Tue, May 27, 2014	89.30	89.55	88.95	89.12
5540	NYSE	CI	Fri, May 23, 2014	89.00	89.55	88.60	89.24
5539	NYSE	CI	Thu, May 22, 2014	89.12	89.27	88.50	88.77
5538	NYSE	CI	Wed, May 21, 2014	88.54	89.39	88.54	89.18
5537	NYSE	CI	Tue, May 20, 2014	88.49	88.68	87.63	88.39
5536	NYSE	CI	Mon, May 19, 2014	87.62	88.59	87.52	88.46
5535	NYSE	CI	Fri, May 16, 2014	87.28	87.59	86.70	87.49
5534	NYSE	CI	Thu, May 15, 2014	88.12	88.40	87.14	87.46
5533	NYSE	CI	Wed, May 14, 2014	88.40	88.56	87.85	88.39
5532	NYSE	CI	Tue, May 13, 2014	88.50	88.96	88.04	88.40
5531	NYSE	CI	Mon, May 12, 2014	86.66	88.60	86.63	88.53
5530	NYSE	CI	Fri, May 9, 2014	85.52	86.65	85.33	86.49
5529	NYSE	CI	Thu, May 8, 2014	85.39	85.84	85.20	85.60
5528	NYSE	CI	Wed, May 7, 2014	84.00	85.40	83.79	85.37
5527	NYSE	CI	Tue, May 6, 2014	83.78	84.40	83.27	83.87
5526	NYSE	CI	Mon, May 5, 2014	82.22	83.95	82.00	83.78
5525	NYSE	CI	Fri, May 2, 2014	82.46	83.74	82.15	82.66
5524	NYSE	CI	Thu, May 1, 2014	82.97	83.45	81.70	82.05
5523	NYSE	CI	Wed, Apr 30, 2014	78.35	80.25	78.05	80.04
5522	NYSE	CI	Tue, Apr 29, 2014	78.15	78.15	77.80	77.85
5521	NYSE	CI	Mon, Apr 28, 2014	79.02	79.06	77.66	77.76
5520	NYSE	CI	Fri, Apr 25, 2014	79.25	79.70	78.22	78.95
5519	NYSE	CI	Thu, Apr 24, 2014	78.12	79.67	77.74	79.48
5518	NYSE	CI	Wed, Apr 23, 2014	77.15	77.65	76.51	77.36
5517	NYSE	CI	Tue, Apr 22, 2014	76.30	77.64	76.16	77.28
5516	NYSE	CI	Mon, Apr 21, 2014	76.10	76.77	75.68	76.30
5515	NYSE	CI	Thu, Apr 17, 2014	73.48	76.14	73.47	75.64
5514	NYSE	CI	Wed, Apr 16, 2014	77.89	77.89	76.44	76.78
5513	NYSE	CI	Tue, Apr 15, 2014	77.73	77.78	76.27	77.33
5512	NYSE	CI	Mon, Apr 14, 2014	77.79	77.92	76.46	77.35
5511	NYSE	CI	Fri, Apr 11, 2014	78.69	78.99	76.96	77.11
5510	NYSE	CI	Thu, Apr 10, 2014	81.58	82.00	78.77	79.09
5509	NYSE	CI	Wed, Apr 9, 2014	81.52	82.23	81.24	81.58
5508	NYSE	CI	Tue, Apr 8, 2014	80.79	81.91	80.35	81.32
5507	NYSE	CI	Mon, Apr 7, 2014	81.47	82.23	80.66	80.87
5506	NYSE	CI	Fri, Apr 4, 2014	83.35	83.74	81.74	81.80
5505	NYSE	CI	Thu, Apr 3, 2014	82.38	83.21	82.31	83.02
5504	NYSE	CI	Wed, Apr 2, 2014	82.94	83.11	82.22	82.49
5503	NYSE	CI	Tue, Apr 1, 2014	83.93	84.73	83.00	83.05
5502	NYSE	CI	Mon, Mar 31, 2014	80.18	84.28	80.13	83.73
5501	NYSE	CI	Fri, Mar 28, 2014	78.07	79.55	77.89	79.41
5500	NYSE	CI	Thu, Mar 27, 2014	80.11	80.11	76.79	77.49
5499	NYSE	CI	Wed, Mar 26, 2014	80.41	80.87	79.77	80.00
5498	NYSE	CI	Tue, Mar 25, 2014	81.61	81.62	80.10	80.31
5497	NYSE	CI	Mon, Mar 24, 2014	82.25	82.82	80.56	80.82
5496	NYSE	CI	Fri, Mar 21, 2014	83.56	84.37	82.00	82.04
5495	NYSE	CI	Thu, Mar 20, 2014	80.31	83.83	80.15	82.79
5494	NYSE	CI	Wed, Mar 19, 2014	77.90	80.94	77.73	80.28
5493	NYSE	CI	Tue, Mar 18, 2014	77.67	77.92	77.33	77.69
5492	NYSE	CI	Mon, Mar 17, 2014	76.92	77.93	76.63	77.78
5491	NYSE	CI	Fri, Mar 14, 2014	77.72	77.97	76.41	76.55
5490	NYSE	CI	Thu, Mar 13, 2014	79.63	79.78	77.67	77.68
5489	NYSE	CI	Wed, Mar 12, 2014	79.07	79.76	78.90	79.30
5488	NYSE	CI	Tue, Mar 11, 2014	79.68	80.47	79.65	79.96
5487	NYSE	CI	Mon, Mar 10, 2014	78.79	79.71	78.57	79.66
5486	NYSE	CI	Fri, Mar 7, 2014	79.33	79.52	78.68	79.05
5485	NYSE	CI	Thu, Mar 6, 2014	80.00	80.28	79.02	79.07
5484	NYSE	CI	Wed, Mar 5, 2014	79.81	80.00	78.96	79.73
5483	NYSE	CI	Tue, Mar 4, 2014	79.21	79.90	79.09	79.71
5482	NYSE	CI	Mon, Mar 3, 2014	78.77	79.34	78.17	78.61
5481	NYSE	CI	Fri, Feb 28, 2014	77.88	80.04	77.65	79.59
5480	NYSE	CI	Thu, Feb 27, 2014	78.20	78.48	77.49	77.80
5479	NYSE	CI	Wed, Feb 26, 2014	78.03	78.57	77.42	78.02
5478	NYSE	CI	Tue, Feb 25, 2014	79.00	79.17	77.85	78.16
5477	NYSE	CI	Mon, Feb 24, 2014	77.10	79.63	77.02	79.19
5476	NYSE	CI	Fri, Feb 21, 2014	76.68	78.28	76.68	77.34
5475	NYSE	CI	Thu, Feb 20, 2014	76.76	77.58	76.48	77.10
5474	NYSE	CI	Wed, Feb 19, 2014	77.50	77.84	76.37	76.44
5473	NYSE	CI	Tue, Feb 18, 2014	77.86	78.66	77.56	77.59
5472	NYSE	CI	Fri, Feb 14, 2014	75.99	78.11	75.94	77.71
5471	NYSE	CI	Thu, Feb 13, 2014	75.70	76.44	75.37	76.14
5470	NYSE	CI	Wed, Feb 12, 2014	77.39	77.63	75.68	75.94
5469	NYSE	CI	Tue, Feb 11, 2014	76.70	77.74	76.37	77.22
5468	NYSE	CI	Mon, Feb 10, 2014	77.45	77.47	76.29	76.74
5467	NYSE	CI	Fri, Feb 7, 2014	80.11	80.93	76.13	77.47
5466	NYSE	CI	Thu, Feb 6, 2014	85.51	85.57	84.68	85.37
5465	NYSE	CI	Wed, Feb 5, 2014	84.23	85.73	84.11	85.07
5464	NYSE	CI	Tue, Feb 4, 2014	84.75	85.01	83.68	84.95
5463	NYSE	CI	Mon, Feb 3, 2014	86.46	86.66	84.45	84.52
5462	NYSE	CI	Fri, Jan 31, 2014	86.70	87.13	85.98	86.31
5461	NYSE	CI	Thu, Jan 30, 2014	86.62	88.05	86.59	87.65
5460	NYSE	CI	Wed, Jan 29, 2014	85.48	87.43	84.75	85.88
5459	NYSE	CI	Tue, Jan 28, 2014	86.96	87.48	85.90	85.94
5458	NYSE	CI	Mon, Jan 27, 2014	86.55	87.75	86.13	87.00
5457	NYSE	CI	Fri, Jan 24, 2014	89.41	89.44	86.50	86.70
5456	NYSE	CI	Thu, Jan 23, 2014	88.72	89.62	88.63	89.54
5455	NYSE	CI	Wed, Jan 22, 2014	90.35	90.48	89.29	89.66
5454	NYSE	CI	Tue, Jan 21, 2014	89.81	90.55	89.36	90.13
5453	NYSE	CI	Fri, Jan 17, 2014	89.08	89.63	88.21	89.46
5452	NYSE	CI	Thu, Jan 16, 2014	89.50	89.66	88.59	88.82
5451	NYSE	CI	Wed, Jan 15, 2014	89.64	90.02	89.34	89.86
5450	NYSE	CI	Tue, Jan 14, 2014	88.73	89.84	88.56	89.49
5449	NYSE	CI	Mon, Jan 13, 2014	88.93	89.82	88.73	88.78
5448	NYSE	CI	Fri, Jan 10, 2014	90.41	90.63	88.78	89.21
5447	NYSE	CI	Thu, Jan 9, 2014	87.95	90.51	87.95	90.05
5446	NYSE	CI	Wed, Jan 8, 2014	88.25	88.35	87.74	87.91
5445	NYSE	CI	Tue, Jan 7, 2014	86.29	88.56	86.29	88.35
5444	NYSE	CI	Mon, Jan 6, 2014	86.81	86.85	86.08	86.13
5443	NYSE	CI	Fri, Jan 3, 2014	86.29	87.00	86.08	86.40
5442	NYSE	CI	Thu, Jan 2, 2014	86.99	87.45	86.19	86.20
5441	NYSE	CI	Tue, Dec 31, 2013	86.69	87.73	86.43	87.48
5440	NYSE	CI	Mon, Dec 30, 2013	86.53	86.75	85.72	86.61
5439	NYSE	CI	Fri, Dec 27, 2013	86.85	87.23	86.42	86.53
5438	NYSE	CI	Thu, Dec 26, 2013	86.31	86.98	86.21	86.81
5437	NYSE	CI	Tue, Dec 24, 2013	86.17	86.55	85.83	86.17
5436	NYSE	CI	Mon, Dec 23, 2013	85.80	86.18	85.47	85.99
5435	NYSE	CI	Fri, Dec 20, 2013	85.49	85.72	84.72	85.25
5434	NYSE	CI	Thu, Dec 19, 2013	84.64	85.38	83.98	85.32
5433	NYSE	CI	Wed, Dec 18, 2013	83.99	85.05	83.16	85.04
5432	NYSE	CI	Tue, Dec 17, 2013	84.15	84.18	83.52	83.78
5431	NYSE	CI	Mon, Dec 16, 2013	84.06	84.45	83.02	83.95
5430	NYSE	CI	Fri, Dec 13, 2013	84.56	85.26	83.16	83.25
5429	NYSE	CI	Thu, Dec 12, 2013	84.86	85.32	84.02	84.28
5428	NYSE	CI	Wed, Dec 11, 2013	85.97	86.49	84.85	85.13
5427	NYSE	CI	Tue, Dec 10, 2013	86.81	87.01	86.08	86.10
5426	NYSE	CI	Mon, Dec 9, 2013	87.51	87.93	86.92	87.15
5425	NYSE	CI	Fri, Dec 6, 2013	85.32	86.63	85.21	86.50
5424	NYSE	CI	Thu, Dec 5, 2013	85.87	85.92	84.23	84.32
5423	NYSE	CI	Wed, Dec 4, 2013	85.90	86.83	85.09	85.95
5422	NYSE	CI	Tue, Dec 3, 2013	86.86	87.04	86.01	86.16
5421	NYSE	CI	Mon, Dec 2, 2013	87.37	88.09	87.01	87.17
5420	NYSE	CI	Fri, Nov 29, 2013	88.44	88.49	87.34	87.45
5419	NYSE	CI	Wed, Nov 27, 2013	88.20	88.36	87.79	88.02
5418	NYSE	CI	Tue, Nov 26, 2013	88.03	88.57	87.78	87.95
5417	NYSE	CI	Mon, Nov 25, 2013	86.76	88.34	86.52	88.18
5416	NYSE	CI	Fri, Nov 22, 2013	85.74	86.87	85.58	86.62
5415	NYSE	CI	Thu, Nov 21, 2013	86.40	87.42	85.68	85.73
5414	NYSE	CI	Wed, Nov 20, 2013	84.78	86.45	84.52	85.82
5413	NYSE	CI	Tue, Nov 19, 2013	84.45	84.80	84.18	84.65
5412	NYSE	CI	Mon, Nov 18, 2013	83.70	84.25	83.53	84.11
5411	NYSE	CI	Fri, Nov 15, 2013	82.91	83.66	82.79	83.64
5410	NYSE	CI	Thu, Nov 14, 2013	82.19	83.05	82.06	83.03
5409	NYSE	CI	Wed, Nov 13, 2013	81.09	82.20	80.99	82.17
5408	NYSE	CI	Tue, Nov 12, 2013	80.99	81.25	80.58	81.10
5407	NYSE	CI	Mon, Nov 11, 2013	80.77	81.35	80.61	81.11
5406	NYSE	CI	Fri, Nov 8, 2013	79.43	80.69	79.29	80.68
5405	NYSE	CI	Thu, Nov 7, 2013	80.73	81.14	79.22	79.28
5404	NYSE	CI	Wed, Nov 6, 2013	79.61	81.14	79.30	80.41
5403	NYSE	CI	Tue, Nov 5, 2013	79.13	80.44	78.79	79.51
5402	NYSE	CI	Mon, Nov 4, 2013	78.76	79.64	78.40	79.61
5401	NYSE	CI	Fri, Nov 1, 2013	76.99	78.50	76.61	78.38
5400	NYSE	CI	Thu, Oct 31, 2013	76.89	78.41	75.57	76.98
5399	NYSE	CI	Wed, Oct 30, 2013	74.44	75.55	74.44	74.64
5398	NYSE	CI	Tue, Oct 29, 2013	74.14	74.40	73.68	74.30
5397	NYSE	CI	Mon, Oct 28, 2013	74.10	74.58	73.73	74.23
5396	NYSE	CI	Fri, Oct 25, 2013	73.07	74.02	72.79	73.90
5395	NYSE	CI	Thu, Oct 24, 2013	74.26	74.59	72.64	73.17
5394	NYSE	CI	Wed, Oct 23, 2013	76.35	76.38	73.73	73.90
5393	NYSE	CI	Tue, Oct 22, 2013	76.10	77.41	76.10	76.47
5392	NYSE	CI	Mon, Oct 21, 2013	74.78	76.20	74.15	75.95
5391	NYSE	CI	Fri, Oct 18, 2013	77.47	77.60	74.46	74.95
5390	NYSE	CI	Thu, Oct 17, 2013	79.56	79.56	77.46	77.48
5389	NYSE	CI	Wed, Oct 16, 2013	78.83	80.51	78.65	80.47
5388	NYSE	CI	Tue, Oct 15, 2013	79.07	79.46	78.10	78.15
5387	NYSE	CI	Mon, Oct 14, 2013	79.14	79.61	78.62	79.25
5386	NYSE	CI	Fri, Oct 11, 2013	79.06	79.86	78.73	79.60
5385	NYSE	CI	Thu, Oct 10, 2013	77.88	79.51	77.78	79.08
5384	NYSE	CI	Wed, Oct 9, 2013	77.47	77.81	77.02	77.18
5383	NYSE	CI	Tue, Oct 8, 2013	78.03	78.21	77.38	77.40
5382	NYSE	CI	Mon, Oct 7, 2013	78.44	78.84	78.13	78.14
5381	NYSE	CI	Fri, Oct 4, 2013	78.13	79.72	77.91	79.23
5380	NYSE	CI	Thu, Oct 3, 2013	78.17	78.50	77.76	78.10
5379	NYSE	CI	Wed, Oct 2, 2013	78.19	78.56	77.47	78.42
5378	NYSE	CI	Tue, Oct 1, 2013	76.90	78.89	76.74	78.55
5377	NYSE	CI	Mon, Sep 30, 2013	77.06	77.13	76.31	76.86
5376	NYSE	CI	Fri, Sep 27, 2013	77.63	78.10	77.38	77.65
5375	NYSE	CI	Thu, Sep 26, 2013	78.58	79.16	77.33	78.04
5374	NYSE	CI	Wed, Sep 25, 2013	78.52	78.84	78.03	78.32
5373	NYSE	CI	Tue, Sep 24, 2013	78.39	79.10	77.73	78.31
5372	NYSE	CI	Mon, Sep 23, 2013	78.18	78.56	76.59	78.24
5371	NYSE	CI	Fri, Sep 20, 2013	77.84	79.49	77.73	78.59
5370	NYSE	CI	Thu, Sep 19, 2013	81.25	81.43	76.83	77.72
5369	NYSE	CI	Wed, Sep 18, 2013	83.61	84.00	80.36	81.25
5368	NYSE	CI	Tue, Sep 17, 2013	84.25	84.27	83.20	83.72
5367	NYSE	CI	Mon, Sep 16, 2013	84.30	84.68	83.81	84.27
5366	NYSE	CI	Fri, Sep 13, 2013	83.06	84.14	83.05	83.65
5365	NYSE	CI	Thu, Sep 12, 2013	82.47	83.18	82.21	82.67
5364	NYSE	CI	Wed, Sep 11, 2013	81.74	82.62	81.56	82.30
5363	NYSE	CI	Tue, Sep 10, 2013	80.93	81.75	80.83	81.69
5362	NYSE	CI	Mon, Sep 9, 2013	80.89	81.28	80.51	80.67
5361	NYSE	CI	Fri, Sep 6, 2013	81.39	81.66	79.95	80.83
5360	NYSE	CI	Thu, Sep 5, 2013	80.31	81.75	80.31	81.25
5359	NYSE	CI	Wed, Sep 4, 2013	79.30	80.45	78.92	80.34
5358	NYSE	CI	Tue, Sep 3, 2013	79.45	80.00	78.84	79.46
5357	NYSE	CI	Fri, Aug 30, 2013	79.33	79.59	78.41	78.69
5356	NYSE	CI	Thu, Aug 29, 2013	78.11	79.62	78.04	79.04
5355	NYSE	CI	Wed, Aug 28, 2013	78.09	78.75	77.78	78.45
5354	NYSE	CI	Tue, Aug 27, 2013	78.99	79.03	77.99	78.22
5353	NYSE	CI	Mon, Aug 26, 2013	79.44	79.99	79.01	79.53
5352	NYSE	CI	Fri, Aug 23, 2013	78.99	79.45	78.76	79.33
5351	NYSE	CI	Thu, Aug 22, 2013	78.01	79.45	77.91	79.08
5350	NYSE	CI	Wed, Aug 21, 2013	78.44	78.46	77.42	77.84
5349	NYSE	CI	Tue, Aug 20, 2013	77.34	78.78	77.16	78.57
5348	NYSE	CI	Mon, Aug 19, 2013	77.31	77.89	77.31	77.43
5347	NYSE	CI	Fri, Aug 16, 2013	76.53	77.99	76.51	77.36
5346	NYSE	CI	Thu, Aug 15, 2013	77.38	78.06	75.79	76.71
5345	NYSE	CI	Wed, Aug 14, 2013	78.75	78.91	77.88	77.99
5344	NYSE	CI	Tue, Aug 13, 2013	78.79	79.33	77.67	78.97
5343	NYSE	CI	Mon, Aug 12, 2013	78.09	78.54	77.56	78.49
5342	NYSE	CI	Fri, Aug 9, 2013	78.90	79.25	77.96	78.44
5341	NYSE	CI	Thu, Aug 8, 2013	78.53	79.12	77.86	78.67
5340	NYSE	CI	Wed, Aug 7, 2013	77.72	78.24	77.47	77.82
5339	NYSE	CI	Tue, Aug 6, 2013	77.64	77.94	76.74	77.76
5338	NYSE	CI	Mon, Aug 5, 2013	77.19	78.47	76.63	77.84
5337	NYSE	CI	Fri, Aug 2, 2013	77.14	77.55	76.54	77.30
5336	NYSE	CI	Thu, Aug 1, 2013	78.06	78.49	76.17	77.27
5335	NYSE	CI	Wed, Jul 31, 2013	76.29	78.65	76.25	77.83
5334	NYSE	CI	Tue, Jul 30, 2013	77.66	77.74	76.07	76.45
5333	NYSE	CI	Mon, Jul 29, 2013	77.49	77.79	77.06	77.20
5332	NYSE	CI	Fri, Jul 26, 2013	77.57	78.20	76.74	77.57
5331	NYSE	CI	Thu, Jul 25, 2013	77.86	78.10	77.30	78.00
5330	NYSE	CI	Wed, Jul 24, 2013	78.54	79.25	77.81	78.11
5329	NYSE	CI	Tue, Jul 23, 2013	78.54	78.80	77.98	78.16
5328	NYSE	CI	Mon, Jul 22, 2013	77.84	78.87	77.55	78.40
5327	NYSE	CI	Fri, Jul 19, 2013	77.71	77.88	76.63	77.84
5326	NYSE	CI	Thu, Jul 18, 2013	76.03	78.69	76.03	77.55
5325	NYSE	CI	Wed, Jul 17, 2013	75.34	76.15	75.25	75.49
5324	NYSE	CI	Tue, Jul 16, 2013	75.83	75.86	74.48	74.95
5323	NYSE	CI	Mon, Jul 15, 2013	75.86	76.29	75.74	75.89
5322	NYSE	CI	Fri, Jul 12, 2013	76.70	76.77	75.65	76.03
5321	NYSE	CI	Thu, Jul 11, 2013	75.71	76.47	75.27	76.14
5320	NYSE	CI	Wed, Jul 10, 2013	74.66	75.45	74.59	74.88
5319	NYSE	CI	Tue, Jul 9, 2013	74.08	74.99	73.84	74.65
5318	NYSE	CI	Mon, Jul 8, 2013	74.21	74.65	73.59	73.83
5317	NYSE	CI	Fri, Jul 5, 2013	72.96	73.95	72.70	73.94
5316	NYSE	CI	Wed, Jul 3, 2013	71.55	72.94	71.12	72.92
5315	NYSE	CI	Tue, Jul 2, 2013	72.61	72.82	71.90	72.12
5314	NYSE	CI	Mon, Jul 1, 2013	73.17	73.59	72.54	72.81
5313	NYSE	CI	Fri, Jun 28, 2013	72.41	73.13	72.29	72.49
5312	NYSE	CI	Thu, Jun 27, 2013	71.67	72.81	71.64	72.56
5311	NYSE	CI	Wed, Jun 26, 2013	71.29	71.70	70.70	71.37
5310	NYSE	CI	Tue, Jun 25, 2013	71.24	71.34	70.36	70.67
5309	NYSE	CI	Mon, Jun 24, 2013	70.63	71.90	70.29	70.84
5308	NYSE	CI	Fri, Jun 21, 2013	69.94	71.40	69.79	71.04
5307	NYSE	CI	Thu, Jun 20, 2013	68.46	70.03	68.02	69.24
5306	NYSE	CI	Wed, Jun 19, 2013	69.75	69.93	68.93	68.93
5305	NYSE	CI	Tue, Jun 18, 2013	68.21	69.78	68.05	69.66
5304	NYSE	CI	Mon, Jun 17, 2013	68.62	69.03	67.87	68.28
5303	NYSE	CI	Fri, Jun 14, 2013	68.94	69.50	68.14	68.16
5302	NYSE	CI	Thu, Jun 13, 2013	69.29	69.53	68.07	69.43
5301	NYSE	CI	Wed, Jun 12, 2013	70.14	70.38	69.42	69.44
5300	NYSE	CI	Tue, Jun 11, 2013	69.10	70.45	68.40	69.95
5299	NYSE	CI	Mon, Jun 10, 2013	68.54	69.19	68.53	69.00
5298	NYSE	CI	Fri, Jun 7, 2013	67.50	68.89	67.41	68.45
5297	NYSE	CI	Thu, Jun 6, 2013	65.97	66.97	65.54	66.96
5296	NYSE	CI	Wed, Jun 5, 2013	67.30	67.65	65.77	65.97
5295	NYSE	CI	Tue, Jun 4, 2013	66.91	67.65	66.75	67.52
5294	NYSE	CI	Mon, Jun 3, 2013	68.02	68.08	66.31	66.94
5293	NYSE	CI	Fri, May 31, 2013	69.45	69.65	67.90	67.90
5292	NYSE	CI	Thu, May 30, 2013	68.91	69.87	68.60	69.75
5291	NYSE	CI	Wed, May 29, 2013	68.64	69.03	68.20	68.85
5290	NYSE	CI	Tue, May 28, 2013	67.92	69.56	67.92	69.07
5289	NYSE	CI	Fri, May 24, 2013	67.53	67.70	66.83	67.23
5288	NYSE	CI	Thu, May 23, 2013	67.52	68.17	66.88	67.92
5287	NYSE	CI	Wed, May 22, 2013	67.88	69.20	67.49	67.96
5286	NYSE	CI	Tue, May 21, 2013	66.89	67.92	66.89	67.60
5285	NYSE	CI	Mon, May 20, 2013	67.78	67.85	66.81	66.92
5284	NYSE	CI	Fri, May 17, 2013	67.44	68.05	67.44	67.90
5283	NYSE	CI	Thu, May 16, 2013	67.93	68.24	67.29	67.36
5282	NYSE	CI	Wed, May 15, 2013	67.93	68.32	67.31	68.10
5281	NYSE	CI	Tue, May 14, 2013	68.36	68.36	67.60	67.88
5280	NYSE	CI	Mon, May 13, 2013	68.65	69.06	68.14	69.03
5279	NYSE	CI	Fri, May 10, 2013	68.14	68.82	67.78	68.82
5278	NYSE	CI	Thu, May 9, 2013	68.33	68.50	67.61	68.03
5277	NYSE	CI	Wed, May 8, 2013	66.93	68.38	66.93	68.38
5276	NYSE	CI	Tue, May 7, 2013	67.05	67.49	66.70	66.93
5275	NYSE	CI	Mon, May 6, 2013	67.14	67.88	67.00	67.09
5274	NYSE	CI	Fri, May 3, 2013	68.43	68.49	66.92	67.13
5273	NYSE	CI	Thu, May 2, 2013	66.36	68.87	66.32	68.07
5272	NYSE	CI	Wed, May 1, 2013	66.20	66.92	65.33	65.38
5271	NYSE	CI	Tue, Apr 30, 2013	66.00	66.49	65.18	66.17
5270	NYSE	CI	Mon, Apr 29, 2013	65.83	66.15	65.69	66.07
5269	NYSE	CI	Fri, Apr 26, 2013	65.86	66.24	65.44	65.81
5268	NYSE	CI	Thu, Apr 25, 2013	65.58	66.18	65.54	65.72
5267	NYSE	CI	Wed, Apr 24, 2013	65.78	66.48	65.10	65.22
5266	NYSE	CI	Tue, Apr 23, 2013	65.38	65.96	64.83	65.64
5265	NYSE	CI	Mon, Apr 22, 2013	65.24	65.35	64.33	65.04
5264	NYSE	CI	Fri, Apr 19, 2013	64.38	65.20	64.04	65.15
5263	NYSE	CI	Thu, Apr 18, 2013	64.34	64.34	63.03	64.01
5262	NYSE	CI	Wed, Apr 17, 2013	66.03	66.09	64.52	64.87
5261	NYSE	CI	Tue, Apr 16, 2013	65.71	66.46	65.24	66.40
5260	NYSE	CI	Mon, Apr 15, 2013	66.48	66.94	65.17	65.17
5259	NYSE	CI	Fri, Apr 12, 2013	65.70	66.75	65.68	66.72
5258	NYSE	CI	Thu, Apr 11, 2013	65.39	65.91	65.28	65.90
5257	NYSE	CI	Wed, Apr 10, 2013	65.11	65.53	64.73	65.27
5256	NYSE	CI	Tue, Apr 9, 2013	65.47	65.50	64.84	64.93
5255	NYSE	CI	Mon, Apr 8, 2013	64.20	65.24	63.63	65.24
5254	NYSE	CI	Fri, Apr 5, 2013	63.41	64.60	63.41	64.54
5253	NYSE	CI	Thu, Apr 4, 2013	63.71	64.57	63.58	64.08
5252	NYSE	CI	Wed, Apr 3, 2013	64.33	65.19	63.39	63.61
5251	NYSE	CI	Tue, Apr 2, 2013	64.91	66.67	64.26	64.75
5250	NYSE	CI	Mon, Apr 1, 2013	62.31	63.42	61.88	62.91
5249	NYSE	CI	Thu, Mar 28, 2013	62.52	62.80	62.21	62.37
5248	NYSE	CI	Wed, Mar 27, 2013	62.03	62.64	61.87	62.52
5247	NYSE	CI	Tue, Mar 26, 2013	61.83	62.47	61.80	62.24
5246	NYSE	CI	Mon, Mar 25, 2013	61.91	62.47	61.47	61.61
5245	NYSE	CI	Fri, Mar 22, 2013	61.90	62.11	61.31	61.75
5244	NYSE	CI	Thu, Mar 21, 2013	61.90	62.14	61.51	61.74
5243	NYSE	CI	Wed, Mar 20, 2013	62.74	63.19	61.90	62.15
5242	NYSE	CI	Tue, Mar 19, 2013	62.40	62.66	61.85	62.21
5241	NYSE	CI	Mon, Mar 18, 2013	62.14	62.54	61.80	62.11
5240	NYSE	CI	Fri, Mar 15, 2013	62.03	62.77	61.54	62.63
5239	NYSE	CI	Thu, Mar 14, 2013	62.12	62.30	61.59	62.26
5238	NYSE	CI	Wed, Mar 13, 2013	61.41	62.11	61.33	62.05
5237	NYSE	CI	Tue, Mar 12, 2013	60.34	61.66	60.31	61.55
5236	NYSE	CI	Mon, Mar 11, 2013	59.86	60.67	59.65	60.57
5235	NYSE	CI	Fri, Mar 8, 2013	59.23	59.74	58.93	59.66
5234	NYSE	CI	Thu, Mar 7, 2013	59.50	59.75	58.89	58.94
5233	NYSE	CI	Wed, Mar 6, 2013	59.38	59.50	59.00	59.50
5232	NYSE	CI	Tue, Mar 5, 2013	58.30	59.44	58.02	59.39
5231	NYSE	CI	Mon, Mar 4, 2013	57.95	58.52	57.80	58.17
5230	NYSE	CI	Fri, Mar 1, 2013	58.26	58.60	57.53	58.26
5229	NYSE	CI	Thu, Feb 28, 2013	58.92	59.03	58.18	58.46
5228	NYSE	CI	Wed, Feb 27, 2013	57.74	59.07	57.74	58.98
5227	NYSE	CI	Tue, Feb 26, 2013	57.81	58.07	57.11	57.88
5226	NYSE	CI	Mon, Feb 25, 2013	58.81	59.21	57.63	57.64
5225	NYSE	CI	Fri, Feb 22, 2013	59.28	59.63	58.62	58.71
5224	NYSE	CI	Thu, Feb 21, 2013	59.18	59.79	58.69	59.17
5223	NYSE	CI	Wed, Feb 20, 2013	60.57	60.58	59.22	59.27
5222	NYSE	CI	Tue, Feb 19, 2013	56.98	60.67	55.97	60.43
5221	NYSE	CI	Fri, Feb 15, 2013	61.45	61.98	60.97	61.08
5220	NYSE	CI	Thu, Feb 14, 2013	61.75	61.90	61.31	61.45
5219	NYSE	CI	Wed, Feb 13, 2013	62.12	62.14	61.47	61.89
5218	NYSE	CI	Tue, Feb 12, 2013	61.87	62.15	61.68	61.98
5217	NYSE	CI	Mon, Feb 11, 2013	61.91	61.94	61.18	61.83
5216	NYSE	CI	Fri, Feb 8, 2013	61.70	62.22	61.01	61.93
5215	NYSE	CI	Thu, Feb 7, 2013	59.90	61.38	59.60	61.35
5214	NYSE	CI	Wed, Feb 6, 2013	60.00	60.33	59.32	59.67
5213	NYSE	CI	Tue, Feb 5, 2013	60.33	60.89	60.01	60.38
5212	NYSE	CI	Mon, Feb 4, 2013	58.59	59.08	58.28	58.35
5211	NYSE	CI	Fri, Feb 1, 2013	58.64	58.96	58.33	58.88
5210	NYSE	CI	Thu, Jan 31, 2013	58.61	58.76	58.22	58.34
5209	NYSE	CI	Wed, Jan 30, 2013	58.61	59.00	58.38	58.80
5208	NYSE	CI	Tue, Jan 29, 2013	58.27	59.14	58.19	58.77
5207	NYSE	CI	Mon, Jan 28, 2013	58.73	59.14	58.10	58.46
5206	NYSE	CI	Fri, Jan 25, 2013	58.20	58.48	57.81	58.48
5205	NYSE	CI	Thu, Jan 24, 2013	57.41	58.24	57.35	58.15
5204	NYSE	CI	Wed, Jan 23, 2013	57.00	57.38	56.61	57.38
5203	NYSE	CI	Tue, Jan 22, 2013	56.26	57.27	56.07	57.14
5202	NYSE	CI	Fri, Jan 18, 2013	56.71	56.71	56.17	56.33
5201	NYSE	CI	Thu, Jan 17, 2013	55.77	56.65	55.66	56.56
5200	NYSE	CI	Wed, Jan 16, 2013	55.73	55.73	55.28	55.53
5199	NYSE	CI	Tue, Jan 15, 2013	55.37	55.99	55.21	55.87
5198	NYSE	CI	Mon, Jan 14, 2013	55.64	55.74	55.32	55.68
5197	NYSE	CI	Fri, Jan 11, 2013	55.72	55.75	55.24	55.60
5196	NYSE	CI	Thu, Jan 10, 2013	54.82	55.75	54.72	55.62
5195	NYSE	CI	Wed, Jan 9, 2013	54.44	54.71	54.25	54.63
5194	NYSE	CI	Tue, Jan 8, 2013	54.71	55.09	54.04	54.42
5193	NYSE	CI	Mon, Jan 7, 2013	54.56	55.14	54.50	54.94
5192	NYSE	CI	Fri, Jan 4, 2013	54.46	54.76	53.92	54.75
5191	NYSE	CI	Thu, Jan 3, 2013	54.99	55.00	54.22	54.35
5190	NYSE	CI	Wed, Jan 2, 2013	54.10	55.24	53.91	55.16
5189	NYSE	CI	Mon, Dec 31, 2012	52.84	53.50	52.53	53.46
5188	NYSE	CI	Fri, Dec 28, 2012	53.30	53.59	52.83	52.85
5187	NYSE	CI	Thu, Dec 27, 2012	53.54	53.78	53.07	53.66
5186	NYSE	CI	Wed, Dec 26, 2012	53.79	54.31	53.44	53.60
5185	NYSE	CI	Mon, Dec 24, 2012	53.55	53.98	53.34	53.79
5184	NYSE	CI	Fri, Dec 21, 2012	53.78	53.92	53.39	53.79
5183	NYSE	CI	Thu, Dec 20, 2012	53.78	54.18	53.64	54.17
5182	NYSE	CI	Wed, Dec 19, 2012	54.43	54.52	53.66	53.67
5181	NYSE	CI	Tue, Dec 18, 2012	53.84	54.53	53.53	54.49
5180	NYSE	CI	Mon, Dec 17, 2012	53.24	53.92	53.05	53.76
5179	NYSE	CI	Fri, Dec 14, 2012	53.43	53.58	52.88	53.02
5178	NYSE	CI	Thu, Dec 13, 2012	54.01	54.28	53.45	53.70
5177	NYSE	CI	Wed, Dec 12, 2012	53.25	54.31	53.19	53.96
5176	NYSE	CI	Tue, Dec 11, 2012	52.93	53.25	52.62	53.11
5175	NYSE	CI	Mon, Dec 10, 2012	52.37	53.11	52.09	52.93
5174	NYSE	CI	Fri, Dec 7, 2012	52.69	53.03	52.55	52.90
5173	NYSE	CI	Thu, Dec 6, 2012	51.95	52.54	51.86	52.50
5172	NYSE	CI	Wed, Dec 5, 2012	51.83	52.19	51.34	51.92
5171	NYSE	CI	Tue, Dec 4, 2012	52.19	52.51	51.65	51.66
5170	NYSE	CI	Mon, Dec 3, 2012	52.42	52.58	51.93	52.09
5169	NYSE	CI	Fri, Nov 30, 2012	52.19	52.46	51.76	52.27
5168	NYSE	CI	Thu, Nov 29, 2012	52.24	52.89	51.72	52.08
5167	NYSE	CI	Wed, Nov 28, 2012	52.07	52.16	51.70	51.97
5166	NYSE	CI	Tue, Nov 27, 2012	52.19	52.71	52.17	52.42
5165	NYSE	CI	Mon, Nov 26, 2012	52.35	52.81	51.70	52.24
5164	NYSE	CI	Fri, Nov 23, 2012	52.06	52.78	52.06	52.76
5163	NYSE	CI	Wed, Nov 21, 2012	51.83	52.29	51.63	52.01
5162	NYSE	CI	Tue, Nov 20, 2012	51.73	51.89	51.24	51.85
5161	NYSE	CI	Mon, Nov 19, 2012	50.83	51.92	50.71	51.90
5160	NYSE	CI	Fri, Nov 16, 2012	50.85	50.85	49.34	50.47
5159	NYSE	CI	Thu, Nov 15, 2012	49.72	50.94	49.46	50.87
5158	NYSE	CI	Wed, Nov 14, 2012	51.13	51.26	49.44	49.63
5157	NYSE	CI	Tue, Nov 13, 2012	50.69	51.77	50.69	51.05
5156	NYSE	CI	Mon, Nov 12, 2012	51.83	51.96	50.94	51.08
5155	NYSE	CI	Fri, Nov 9, 2012	52.74	52.94	51.62	51.65
5154	NYSE	CI	Thu, Nov 8, 2012	52.99	53.42	51.97	52.24
5153	NYSE	CI	Wed, Nov 7, 2012	52.62	53.23	51.97	52.96
5152	NYSE	CI	Tue, Nov 6, 2012	52.94	53.49	52.05	53.31
5151	NYSE	CI	Mon, Nov 5, 2012	53.10	53.55	52.64	53.30
5150	NYSE	CI	Fri, Nov 2, 2012	53.71	53.75	52.91	53.09
5149	NYSE	CI	Thu, Nov 1, 2012	51.55	53.31	51.55	53.27
5148	NYSE	CI	Wed, Oct 31, 2012	49.70	51.00	49.56	51.00
5147	NYSE	CI	Fri, Oct 26, 2012	50.35	50.40	49.37	49.70
5146	NYSE	CI	Thu, Oct 25, 2012	50.41	50.67	49.99	50.37
5145	NYSE	CI	Wed, Oct 24, 2012	50.07	50.29	49.97	50.14
5144	NYSE	CI	Tue, Oct 23, 2012	49.79	50.00	49.00	49.84
5143	NYSE	CI	Mon, Oct 22, 2012	49.34	50.38	49.28	50.33
5142	NYSE	CI	Fri, Oct 19, 2012	50.05	50.05	49.35	49.66
5141	NYSE	CI	Thu, Oct 18, 2012	49.57	50.43	49.40	50.14
5140	NYSE	CI	Wed, Oct 17, 2012	50.38	50.60	49.51	49.69
5139	NYSE	CI	Tue, Oct 16, 2012	49.28	50.41	49.25	50.34
5138	NYSE	CI	Mon, Oct 15, 2012	49.75	50.07	49.56	49.98
5137	NYSE	CI	Fri, Oct 12, 2012	50.18	50.49	49.65	49.71
5136	NYSE	CI	Thu, Oct 11, 2012	49.05	50.42	49.02	50.14
5135	NYSE	CI	Wed, Oct 10, 2012	49.07	49.20	48.68	48.77
5134	NYSE	CI	Tue, Oct 9, 2012	48.87	49.25	48.80	49.18
5133	NYSE	CI	Mon, Oct 8, 2012	48.88	49.28	48.83	48.95
5132	NYSE	CI	Fri, Oct 5, 2012	49.33	49.40	48.72	48.85
5131	NYSE	CI	Thu, Oct 4, 2012	49.17	49.78	49.01	49.18
5130	NYSE	CI	Wed, Oct 3, 2012	48.75	49.00	48.63	48.86
5129	NYSE	CI	Tue, Oct 2, 2012	48.12	48.95	48.11	48.63
5128	NYSE	CI	Mon, Oct 1, 2012	47.35	48.46	47.29	48.09
5127	NYSE	CI	Fri, Sep 28, 2012	46.86	47.38	46.67	47.17
5126	NYSE	CI	Thu, Sep 27, 2012	46.97	47.08	46.73	47.02
5125	NYSE	CI	Wed, Sep 26, 2012	46.96	47.21	46.50	46.73
5124	NYSE	CI	Tue, Sep 25, 2012	47.22	47.52	46.83	46.85
5123	NYSE	CI	Mon, Sep 24, 2012	47.00	47.50	46.90	47.17
5122	NYSE	CI	Fri, Sep 21, 2012	47.16	47.27	46.88	47.10
5121	NYSE	CI	Thu, Sep 20, 2012	47.02	47.11	46.62	46.94
5120	NYSE	CI	Wed, Sep 19, 2012	47.45	47.53	47.15	47.15
5119	NYSE	CI	Tue, Sep 18, 2012	47.18	47.62	47.09	47.45
5118	NYSE	CI	Mon, Sep 17, 2012	47.66	47.87	47.16	47.18
5117	NYSE	CI	Fri, Sep 14, 2012	47.23	47.92	47.13	47.80
5116	NYSE	CI	Thu, Sep 13, 2012	46.06	47.35	45.80	47.30
5115	NYSE	CI	Wed, Sep 12, 2012	46.54	46.73	46.11	46.13
5114	NYSE	CI	Tue, Sep 11, 2012	46.12	46.87	45.91	46.55
5113	NYSE	CI	Mon, Sep 10, 2012	46.31	46.54	45.87	45.99
5112	NYSE	CI	Fri, Sep 7, 2012	46.03	46.37	46.00	46.13
5111	NYSE	CI	Thu, Sep 6, 2012	45.69	46.20	45.69	45.99
5110	NYSE	CI	Wed, Sep 5, 2012	45.56	45.85	45.36	45.49
5109	NYSE	CI	Tue, Sep 4, 2012	45.74	45.96	45.16	45.50
5108	NYSE	CI	Fri, Aug 31, 2012	45.85	46.22	45.68	45.77
5107	NYSE	CI	Thu, Aug 30, 2012	45.11	45.89	44.97	45.68
5106	NYSE	CI	Wed, Aug 29, 2012	44.83	45.28	44.77	44.87
5105	NYSE	CI	Tue, Aug 28, 2012	44.57	44.85	44.47	44.72
5104	NYSE	CI	Mon, Aug 27, 2012	44.59	44.94	44.39	44.75
5103	NYSE	CI	Fri, Aug 24, 2012	44.10	44.57	43.90	44.50
5102	NYSE	CI	Thu, Aug 23, 2012	44.52	44.66	44.08	44.16
5101	NYSE	CI	Wed, Aug 22, 2012	44.46	44.78	44.27	44.68
5100	NYSE	CI	Tue, Aug 21, 2012	44.48	44.75	44.37	44.43
5099	NYSE	CI	Mon, Aug 20, 2012	44.36	45.00	44.08	44.51
5098	NYSE	CI	Fri, Aug 17, 2012	44.53	44.59	44.11	44.30
5097	NYSE	CI	Thu, Aug 16, 2012	43.83	44.52	43.78	44.49
5096	NYSE	CI	Wed, Aug 15, 2012	43.60	43.99	43.39	43.86
5095	NYSE	CI	Tue, Aug 14, 2012	43.65	43.75	43.52	43.64
5094	NYSE	CI	Mon, Aug 13, 2012	43.65	43.77	43.36	43.47
5093	NYSE	CI	Fri, Aug 10, 2012	43.50	43.85	43.28	43.82
5092	NYSE	CI	Thu, Aug 9, 2012	43.86	44.26	43.25	43.88
5091	NYSE	CI	Wed, Aug 8, 2012	42.93	43.95	42.89	43.87
5090	NYSE	CI	Tue, Aug 7, 2012	42.25	43.58	42.24	43.49
5089	NYSE	CI	Mon, Aug 6, 2012	42.25	42.38	41.88	42.15
5088	NYSE	CI	Fri, Aug 3, 2012	41.92	42.70	41.75	42.08
5087	NYSE	CI	Thu, Aug 2, 2012	41.99	43.00	40.96	41.86
5086	NYSE	CI	Wed, Aug 1, 2012	40.53	41.08	40.00	40.24
5085	NYSE	CI	Tue, Jul 31, 2012	41.40	41.49	40.24	40.28
5084	NYSE	CI	Mon, Jul 30, 2012	41.39	41.59	40.93	41.37
5083	NYSE	CI	Fri, Jul 27, 2012	39.27	41.50	39.01	41.39
5082	NYSE	CI	Thu, Jul 26, 2012	40.54	40.56	39.57	39.66
5081	NYSE	CI	Wed, Jul 25, 2012	40.04	40.21	39.31	39.95
5080	NYSE	CI	Tue, Jul 24, 2012	41.20	41.58	40.86	41.22
5079	NYSE	CI	Mon, Jul 23, 2012	41.23	41.47	40.68	41.14
5078	NYSE	CI	Fri, Jul 20, 2012	42.23	42.53	41.59	41.68
5077	NYSE	CI	Thu, Jul 19, 2012	43.51	43.61	42.24	42.38
5076	NYSE	CI	Wed, Jul 18, 2012	42.86	43.46	42.66	43.03
5075	NYSE	CI	Tue, Jul 17, 2012	43.33	43.46	42.74	42.97
5074	NYSE	CI	Mon, Jul 16, 2012	43.61	43.65	42.90	43.23
5073	NYSE	CI	Fri, Jul 13, 2012	42.48	43.70	42.48	43.63
5072	NYSE	CI	Thu, Jul 12, 2012	42.98	43.24	42.34	42.44
5071	NYSE	CI	Wed, Jul 11, 2012	42.76	43.15	42.73	43.06
5070	NYSE	CI	Tue, Jul 10, 2012	43.15	43.25	42.69	42.89
5069	NYSE	CI	Mon, Jul 9, 2012	43.01	43.94	42.56	42.98
5068	NYSE	CI	Fri, Jul 6, 2012	42.55	42.63	42.20	42.54
5067	NYSE	CI	Thu, Jul 5, 2012	42.70	43.01	42.62	42.73
5066	NYSE	CI	Tue, Jul 3, 2012	43.04	43.51	42.57	42.75
5065	NYSE	CI	Mon, Jul 2, 2012	44.30	44.48	42.79	42.98
5064	NYSE	CI	Fri, Jun 29, 2012	44.84	45.02	43.71	44.00
5063	NYSE	CI	Thu, Jun 28, 2012	45.22	46.13	42.14	44.18
5062	NYSE	CI	Wed, Jun 27, 2012	45.36	46.42	45.33	45.40
5061	NYSE	CI	Tue, Jun 26, 2012	44.71	45.55	44.38	45.30
5060	NYSE	CI	Mon, Jun 25, 2012	44.67	44.90	44.48	44.71
5059	NYSE	CI	Fri, Jun 22, 2012	44.14	45.26	44.00	45.15
5058	NYSE	CI	Thu, Jun 21, 2012	45.19	45.36	44.07	44.11
5057	NYSE	CI	Wed, Jun 20, 2012	45.52	45.80	44.93	45.19
5056	NYSE	CI	Tue, Jun 19, 2012	45.40	45.72	45.25	45.64
5055	NYSE	CI	Mon, Jun 18, 2012	45.17	45.20	44.65	45.08
5054	NYSE	CI	Fri, Jun 15, 2012	45.17	45.32	44.87	45.29
5053	NYSE	CI	Thu, Jun 14, 2012	44.68	45.28	44.42	45.12
5052	NYSE	CI	Wed, Jun 13, 2012	44.86	44.89	44.38	44.68
5051	NYSE	CI	Tue, Jun 12, 2012	44.69	44.91	44.11	44.88
5050	NYSE	CI	Mon, Jun 11, 2012	44.96	45.25	44.38	44.41
5049	NYSE	CI	Fri, Jun 8, 2012	43.80	44.99	43.80	44.87
5048	NYSE	CI	Thu, Jun 7, 2012	43.65	44.54	43.62	44.09
5047	NYSE	CI	Wed, Jun 6, 2012	43.69	44.21	43.46	44.21
5046	NYSE	CI	Tue, Jun 5, 2012	42.55	43.49	42.44	43.37
5045	NYSE	CI	Mon, Jun 4, 2012	42.73	42.92	42.20	42.65
5044	NYSE	CI	Fri, Jun 1, 2012	43.32	43.65	42.57	42.58
5043	NYSE	CI	Thu, May 31, 2012	44.16	44.27	43.42	43.91
5042	NYSE	CI	Wed, May 30, 2012	44.82	45.20	44.13	44.20
5041	NYSE	CI	Tue, May 29, 2012	44.75	45.32	44.51	45.28
5040	NYSE	CI	Fri, May 25, 2012	44.28	44.89	43.95	44.50
5039	NYSE	CI	Thu, May 24, 2012	43.54	44.30	43.31	44.09
5038	NYSE	CI	Wed, May 23, 2012	43.33	43.57	42.70	43.24
5037	NYSE	CI	Tue, May 22, 2012	44.07	44.30	43.31	43.55
5036	NYSE	CI	Mon, May 21, 2012	42.91	43.98	42.90	43.89
5035	NYSE	CI	Fri, May 18, 2012	43.52	43.77	42.79	42.91
5034	NYSE	CI	Thu, May 17, 2012	43.96	44.23	43.42	43.43
5033	NYSE	CI	Wed, May 16, 2012	44.17	44.53	43.97	43.97
5032	NYSE	CI	Tue, May 15, 2012	44.63	44.75	44.01	44.13
5031	NYSE	CI	Mon, May 14, 2012	44.56	45.16	44.37	44.74
5030	NYSE	CI	Fri, May 11, 2012	45.34	45.51	44.76	45.11
5029	NYSE	CI	Thu, May 10, 2012	45.21	45.38	44.79	44.91
5028	NYSE	CI	Wed, May 9, 2012	45.15	45.67	44.96	44.99
5027	NYSE	CI	Tue, May 8, 2012	45.40	45.86	45.11	45.74
5026	NYSE	CI	Mon, May 7, 2012	45.31	45.81	45.10	45.59
5025	NYSE	CI	Fri, May 4, 2012	45.99	46.36	45.15	45.26
5024	NYSE	CI	Thu, May 3, 2012	46.41	46.58	45.28	46.07
5023	NYSE	CI	Wed, May 2, 2012	46.43	46.88	46.37	46.55
5022	NYSE	CI	Tue, May 1, 2012	46.14	46.93	46.14	46.61
5021	NYSE	CI	Mon, Apr 30, 2012	46.48	46.63	45.72	46.23
5020	NYSE	CI	Fri, Apr 27, 2012	47.59	47.66	46.84	46.87
5019	NYSE	CI	Thu, Apr 26, 2012	46.79	47.77	46.46	47.56
5018	NYSE	CI	Wed, Apr 25, 2012	48.47	48.92	47.98	48.21
5017	NYSE	CI	Tue, Apr 24, 2012	48.05	48.17	47.71	48.10
5016	NYSE	CI	Mon, Apr 23, 2012	47.58	48.17	47.46	48.08
5015	NYSE	CI	Fri, Apr 20, 2012	48.15	48.48	47.88	48.02
5014	NYSE	CI	Thu, Apr 19, 2012	48.23	48.63	47.80	48.01
5013	NYSE	CI	Wed, Apr 18, 2012	47.98	48.40	47.58	48.21
5012	NYSE	CI	Tue, Apr 17, 2012	48.21	48.34	47.77	48.22
5011	NYSE	CI	Mon, Apr 16, 2012	48.43	48.43	47.45	47.68
5010	NYSE	CI	Fri, Apr 13, 2012	48.18	48.60	47.99	48.31
5009	NYSE	CI	Thu, Apr 12, 2012	47.55	48.42	47.54	48.42
5008	NYSE	CI	Wed, Apr 11, 2012	47.82	48.10	47.47	47.58
5007	NYSE	CI	Tue, Apr 10, 2012	47.79	48.00	47.17	47.39
5006	NYSE	CI	Mon, Apr 9, 2012	48.19	48.19	47.75	47.91
5005	NYSE	CI	Thu, Apr 5, 2012	48.61	49.11	48.44	48.99
5004	NYSE	CI	Wed, Apr 4, 2012	48.60	49.00	48.35	48.80
5003	NYSE	CI	Tue, Apr 3, 2012	49.23	49.63	48.77	48.94
5002	NYSE	CI	Mon, Apr 2, 2012	49.02	49.61	48.83	49.43
5001	NYSE	CI	Fri, Mar 30, 2012	49.25	49.89	48.75	49.25
5000	NYSE	CI	Thu, Mar 29, 2012	46.72	49.31	46.51	48.97
4999	NYSE	CI	Wed, Mar 28, 2012	47.20	47.80	46.49	47.07
4998	NYSE	CI	Tue, Mar 27, 2012	47.11	47.29	46.49	47.16
4997	NYSE	CI	Mon, Mar 26, 2012	46.18	46.99	46.13	46.97
4996	NYSE	CI	Fri, Mar 23, 2012	45.41	45.97	45.39	45.84
4995	NYSE	CI	Thu, Mar 22, 2012	45.74	45.86	45.39	45.56
4994	NYSE	CI	Wed, Mar 21, 2012	46.37	46.46	45.98	46.12
4993	NYSE	CI	Tue, Mar 20, 2012	46.84	46.99	46.36	46.48
4992	NYSE	CI	Mon, Mar 19, 2012	46.89	47.45	46.80	47.12
4991	NYSE	CI	Fri, Mar 16, 2012	47.13	47.22	46.76	46.82
4990	NYSE	CI	Thu, Mar 15, 2012	46.76	47.05	46.43	46.81
4989	NYSE	CI	Wed, Mar 14, 2012	45.94	46.85	45.83	46.70
4988	NYSE	CI	Tue, Mar 13, 2012	44.82	46.10	44.79	46.04
4987	NYSE	CI	Mon, Mar 12, 2012	45.04	45.17	44.74	44.78
4986	NYSE	CI	Fri, Mar 9, 2012	44.73	45.27	44.42	45.18
4985	NYSE	CI	Thu, Mar 8, 2012	43.56	44.31	43.55	44.12
4984	NYSE	CI	Wed, Mar 7, 2012	43.32	43.75	43.21	43.58
4983	NYSE	CI	Tue, Mar 6, 2012	43.66	44.18	43.06	43.28
4982	NYSE	CI	Mon, Mar 5, 2012	43.87	44.90	43.87	44.45
4981	NYSE	CI	Fri, Mar 2, 2012	44.27	44.66	43.88	44.20
4980	NYSE	CI	Thu, Mar 1, 2012	44.23	44.67	43.90	44.54
4979	NYSE	CI	Wed, Feb 29, 2012	44.30	44.52	43.87	44.11
4978	NYSE	CI	Tue, Feb 28, 2012	44.70	44.70	44.17	44.34
4977	NYSE	CI	Mon, Feb 27, 2012	44.86	45.32	44.63	44.64
4976	NYSE	CI	Fri, Feb 24, 2012	44.80	45.38	44.80	45.09
4975	NYSE	CI	Thu, Feb 23, 2012	44.99	45.16	44.56	44.83
4974	NYSE	CI	Wed, Feb 22, 2012	45.20	45.60	44.93	45.14
4973	NYSE	CI	Tue, Feb 21, 2012	45.18	46.03	45.10	45.37
4972	NYSE	CI	Fri, Feb 17, 2012	45.11	45.32	44.78	44.93
4971	NYSE	CI	Thu, Feb 16, 2012	44.15	44.71	44.07	44.70
4970	NYSE	CI	Wed, Feb 15, 2012	44.25	44.79	44.00	44.13
4969	NYSE	CI	Tue, Feb 14, 2012	43.11	44.00	43.11	43.99
4968	NYSE	CI	Mon, Feb 13, 2012	43.54	43.74	42.87	43.18
4967	NYSE	CI	Fri, Feb 10, 2012	43.23	43.72	43.08	43.54
4966	NYSE	CI	Thu, Feb 9, 2012	43.32	43.90	43.10	43.54
4965	NYSE	CI	Wed, Feb 8, 2012	43.31	43.73	43.11	43.35
4964	NYSE	CI	Tue, Feb 7, 2012	42.90	43.35	42.76	43.24
4963	NYSE	CI	Mon, Feb 6, 2012	43.18	43.25	42.37	42.92
4962	NYSE	CI	Fri, Feb 3, 2012	44.07	44.07	43.26	43.55
4961	NYSE	CI	Thu, Feb 2, 2012	42.34	44.46	41.14	44.13
4960	NYSE	CI	Wed, Feb 1, 2012	45.00	46.03	44.90	45.68
4959	NYSE	CI	Tue, Jan 31, 2012	44.75	45.78	44.73	44.83
4958	NYSE	CI	Mon, Jan 30, 2012	44.90	44.95	44.20	44.50
4957	NYSE	CI	Fri, Jan 27, 2012	43.99	45.57	43.93	45.18
4956	NYSE	CI	Thu, Jan 26, 2012	46.13	46.13	43.99	44.10
4955	NYSE	CI	Wed, Jan 25, 2012	44.70	45.91	43.86	45.77
4954	NYSE	CI	Tue, Jan 24, 2012	45.59	45.90	45.02	45.39
4953	NYSE	CI	Mon, Jan 23, 2012	46.09	46.77	45.75	45.88
4952	NYSE	CI	Fri, Jan 20, 2012	46.42	46.54	45.76	46.14
4951	NYSE	CI	Thu, Jan 19, 2012	46.73	46.87	46.01	46.28
4950	NYSE	CI	Wed, Jan 18, 2012	46.58	47.09	46.23	46.94
4949	NYSE	CI	Tue, Jan 17, 2012	45.82	47.50	45.82	46.67
4948	NYSE	CI	Fri, Jan 13, 2012	44.92	45.62	44.51	45.61
4947	NYSE	CI	Thu, Jan 12, 2012	45.64	45.85	45.04	45.38
4946	NYSE	CI	Wed, Jan 11, 2012	45.55	45.95	45.28	45.76
4945	NYSE	CI	Tue, Jan 10, 2012	44.14	45.70	43.84	45.67
4944	NYSE	CI	Mon, Jan 9, 2012	43.74	43.91	43.20	43.78
4943	NYSE	CI	Fri, Jan 6, 2012	43.19	44.34	43.12	43.61
4942	NYSE	CI	Thu, Jan 5, 2012	43.15	43.39	42.76	43.21
4941	NYSE	CI	Wed, Jan 4, 2012	43.02	43.43	42.72	43.21
4940	NYSE	CI	Tue, Jan 3, 2012	42.82	43.48	42.82	43.23
4939	NYSE	CI	Fri, Dec 30, 2011	42.36	42.36	41.99	42.00
4938	NYSE	CI	Thu, Dec 29, 2011	42.19	42.57	42.17	42.29
4937	NYSE	CI	Wed, Dec 28, 2011	43.47	43.58	42.15	42.21
4936	NYSE	CI	Tue, Dec 27, 2011	43.15	43.64	43.15	43.53
4935	NYSE	CI	Fri, Dec 23, 2011	43.29	43.35	43.08	43.13
4934	NYSE	CI	Thu, Dec 22, 2011	42.42	43.16	42.31	43.08
4933	NYSE	CI	Wed, Dec 21, 2011	42.32	42.60	41.49	42.21
4932	NYSE	CI	Tue, Dec 20, 2011	41.55	42.49	41.55	42.17
4931	NYSE	CI	Mon, Dec 19, 2011	42.48	42.72	40.85	40.85
4930	NYSE	CI	Fri, Dec 16, 2011	43.04	43.49	42.18	42.38
4929	NYSE	CI	Thu, Dec 15, 2011	43.04	43.94	42.63	42.74
4928	NYSE	CI	Wed, Dec 14, 2011	42.54	42.84	42.41	42.57
4927	NYSE	CI	Tue, Dec 13, 2011	42.60	43.07	42.55	42.78
4926	NYSE	CI	Mon, Dec 12, 2011	42.37	42.48	41.85	42.34
4925	NYSE	CI	Fri, Dec 9, 2011	42.58	43.25	42.38	42.61
4924	NYSE	CI	Thu, Dec 8, 2011	42.99	43.04	42.24	42.32
4923	NYSE	CI	Wed, Dec 7, 2011	42.70	43.46	42.44	43.20
4922	NYSE	CI	Tue, Dec 6, 2011	43.67	43.67	42.97	43.17
4921	NYSE	CI	Mon, Dec 5, 2011	43.95	44.47	43.29	43.49
4920	NYSE	CI	Fri, Dec 2, 2011	44.00	44.03	42.65	43.07
4919	NYSE	CI	Thu, Dec 1, 2011	43.81	44.43	43.53	43.59
4918	NYSE	CI	Wed, Nov 30, 2011	42.89	44.26	42.76	44.23
4917	NYSE	CI	Tue, Nov 29, 2011	41.92	42.52	41.89	42.06
4916	NYSE	CI	Mon, Nov 28, 2011	42.15	42.30	41.50	41.86
4915	NYSE	CI	Fri, Nov 25, 2011	40.56	41.39	40.56	40.92
4914	NYSE	CI	Wed, Nov 23, 2011	41.37	41.49	40.78	40.78
4913	NYSE	CI	Tue, Nov 22, 2011	42.36	42.50	41.50	41.98
4912	NYSE	CI	Mon, Nov 21, 2011	42.02	42.58	41.22	42.32
4911	NYSE	CI	Fri, Nov 18, 2011	42.68	42.77	41.98	42.09
4910	NYSE	CI	Thu, Nov 17, 2011	42.94	43.47	42.05	42.51
4909	NYSE	CI	Wed, Nov 16, 2011	43.70	44.00	42.60	42.75
4908	NYSE	CI	Tue, Nov 15, 2011	43.54	44.43	43.34	44.24
4907	NYSE	CI	Mon, Nov 14, 2011	43.47	43.90	43.38	43.74
4906	NYSE	CI	Fri, Nov 11, 2011	43.57	44.56	43.57	43.77
4905	NYSE	CI	Thu, Nov 10, 2011	43.13	43.29	42.29	43.19
4904	NYSE	CI	Wed, Nov 9, 2011	42.69	42.90	41.97	42.47
4903	NYSE	CI	Tue, Nov 8, 2011	42.77	43.70	42.42	43.51
4902	NYSE	CI	Mon, Nov 7, 2011	42.61	43.15	41.87	42.64
4901	NYSE	CI	Fri, Nov 4, 2011	42.38	43.09	41.82	42.99
4900	NYSE	CI	Thu, Nov 3, 2011	43.33	43.35	41.49	42.78
4899	NYSE	CI	Wed, Nov 2, 2011	44.16	44.16	42.33	42.66
4898	NYSE	CI	Tue, Nov 1, 2011	42.90	43.64	42.37	43.18
4897	NYSE	CI	Mon, Oct 31, 2011	46.35	46.62	44.24	44.34
4896	NYSE	CI	Fri, Oct 28, 2011	46.77	47.15	45.86	46.63
4895	NYSE	CI	Thu, Oct 27, 2011	47.16	47.62	45.88	46.77
4894	NYSE	CI	Wed, Oct 26, 2011	45.67	45.83	44.71	45.27
4893	NYSE	CI	Tue, Oct 25, 2011	44.83	45.82	44.35	44.92
4892	NYSE	CI	Mon, Oct 24, 2011	47.00	47.54	44.08	45.34
4891	NYSE	CI	Fri, Oct 21, 2011	44.62	45.16	44.10	44.70
4890	NYSE	CI	Thu, Oct 20, 2011	43.48	44.31	42.88	44.20
4889	NYSE	CI	Wed, Oct 19, 2011	43.49	44.10	43.00	43.19
4888	NYSE	CI	Tue, Oct 18, 2011	43.33	43.94	41.39	43.43
4887	NYSE	CI	Mon, Oct 17, 2011	44.33	44.58	43.74	43.84
4886	NYSE	CI	Fri, Oct 14, 2011	44.12	44.77	43.96	44.70
4885	NYSE	CI	Thu, Oct 13, 2011	43.97	44.36	42.79	43.30
4884	NYSE	CI	Wed, Oct 12, 2011	44.01	45.27	43.90	44.45
4883	NYSE	CI	Tue, Oct 11, 2011	43.22	43.72	42.92	43.62
4882	NYSE	CI	Mon, Oct 10, 2011	42.86	43.70	42.76	43.43
4881	NYSE	CI	Fri, Oct 7, 2011	42.80	42.81	41.52	41.98
4880	NYSE	CI	Thu, Oct 6, 2011	41.72	42.45	41.24	42.43
4879	NYSE	CI	Wed, Oct 5, 2011	40.80	41.71	40.28	41.60
4878	NYSE	CI	Tue, Oct 4, 2011	39.17	40.79	38.79	40.64
4877	NYSE	CI	Mon, Oct 3, 2011	41.38	42.12	39.59	39.98
4876	NYSE	CI	Fri, Sep 30, 2011	41.99	43.14	41.71	41.94
4875	NYSE	CI	Thu, Sep 29, 2011	43.18	43.44	41.38	42.52
4874	NYSE	CI	Wed, Sep 28, 2011	44.25	44.26	42.19	42.24
4873	NYSE	CI	Tue, Sep 27, 2011	43.74	45.00	43.46	44.23
4872	NYSE	CI	Mon, Sep 26, 2011	42.73	43.34	41.63	43.28
4871	NYSE	CI	Fri, Sep 23, 2011	41.70	42.68	41.23	42.26
4870	NYSE	CI	Thu, Sep 22, 2011	42.53	43.06	41.45	41.96
4869	NYSE	CI	Wed, Sep 21, 2011	45.57	45.95	43.60	43.62
4868	NYSE	CI	Tue, Sep 20, 2011	45.97	46.99	45.19	45.63
4867	NYSE	CI	Mon, Sep 19, 2011	45.51	46.25	45.29	46.02
4866	NYSE	CI	Fri, Sep 16, 2011	46.68	46.97	45.56	46.40
4865	NYSE	CI	Thu, Sep 15, 2011	46.43	46.74	45.34	46.59
4864	NYSE	CI	Wed, Sep 14, 2011	45.06	46.54	44.27	45.83
4863	NYSE	CI	Tue, Sep 13, 2011	43.94	45.40	43.84	45.09
4862	NYSE	CI	Mon, Sep 12, 2011	42.25	43.74	42.23	43.68
4861	NYSE	CI	Fri, Sep 9, 2011	44.69	44.83	42.71	42.88
4860	NYSE	CI	Thu, Sep 8, 2011	45.60	46.78	45.13	45.20
4859	NYSE	CI	Wed, Sep 7, 2011	45.28	46.45	44.86	46.31
4858	NYSE	CI	Tue, Sep 6, 2011	43.31	44.72	43.09	44.41
4857	NYSE	CI	Fri, Sep 2, 2011	45.19	45.92	44.77	44.84
4856	NYSE	CI	Thu, Sep 1, 2011	46.80	47.82	46.07	46.17
4855	NYSE	CI	Wed, Aug 31, 2011	46.93	48.16	46.24	46.74
4854	NYSE	CI	Tue, Aug 30, 2011	45.77	46.97	45.64	46.70
4853	NYSE	CI	Mon, Aug 29, 2011	45.50	46.08	44.95	46.08
4852	NYSE	CI	Fri, Aug 26, 2011	44.00	45.00	42.73	44.86
4851	NYSE	CI	Thu, Aug 25, 2011	44.89	45.34	43.97	44.29
4850	NYSE	CI	Wed, Aug 24, 2011	43.57	44.88	43.24	44.86
4849	NYSE	CI	Tue, Aug 23, 2011	42.13	43.88	41.52	43.83
4848	NYSE	CI	Mon, Aug 22, 2011	42.64	42.72	41.81	42.03
4847	NYSE	CI	Fri, Aug 19, 2011	41.42	42.90	41.33	41.65
4846	NYSE	CI	Thu, Aug 18, 2011	42.77	43.11	41.87	42.37
4845	NYSE	CI	Wed, Aug 17, 2011	44.52	44.91	43.62	44.12
4844	NYSE	CI	Tue, Aug 16, 2011	44.33	44.64	43.70	44.14
4843	NYSE	CI	Mon, Aug 15, 2011	44.04	45.31	43.59	44.76
4842	NYSE	CI	Fri, Aug 12, 2011	43.49	44.31	42.89	43.79
4841	NYSE	CI	Thu, Aug 11, 2011	40.56	43.33	40.40	42.83
4840	NYSE	CI	Wed, Aug 10, 2011	42.30	43.02	40.82	40.98
4839	NYSE	CI	Tue, Aug 9, 2011	40.84	43.47	40.50	43.47
4838	NYSE	CI	Mon, Aug 8, 2011	43.77	43.94	40.24	40.25
4837	NYSE	CI	Fri, Aug 5, 2011	45.64	46.30	44.29	45.19
4836	NYSE	CI	Thu, Aug 4, 2011	46.35	47.12	45.26	45.50
4835	NYSE	CI	Wed, Aug 3, 2011	46.02	46.65	44.41	46.55
4834	NYSE	CI	Tue, Aug 2, 2011	47.39	47.98	45.79	46.01
4833	NYSE	CI	Mon, Aug 1, 2011	50.30	50.39	46.68	47.63
4832	NYSE	CI	Fri, Jul 29, 2011	49.69	50.28	48.28	49.77
4831	NYSE	CI	Thu, Jul 28, 2011	50.15	51.37	49.99	50.21
4830	NYSE	CI	Wed, Jul 27, 2011	51.19	51.36	49.86	50.01
4829	NYSE	CI	Tue, Jul 26, 2011	51.84	52.27	51.45	51.56
4828	NYSE	CI	Mon, Jul 25, 2011	52.46	52.90	51.95	52.01
4827	NYSE	CI	Fri, Jul 22, 2011	52.47	52.72	52.16	52.62
4826	NYSE	CI	Thu, Jul 21, 2011	52.36	52.95	52.11	52.55
4825	NYSE	CI	Wed, Jul 20, 2011	51.84	52.43	51.30	51.90
4824	NYSE	CI	Tue, Jul 19, 2011	51.83	51.83	50.85	51.53
4823	NYSE	CI	Mon, Jul 18, 2011	51.61	52.18	50.61	51.61
4822	NYSE	CI	Fri, Jul 15, 2011	52.17	52.77	51.35	51.66
4821	NYSE	CI	Thu, Jul 14, 2011	51.12	52.50	51.08	52.06
4820	NYSE	CI	Wed, Jul 13, 2011	50.72	51.79	50.60	51.12
4819	NYSE	CI	Tue, Jul 12, 2011	50.12	50.96	50.10	50.35
4818	NYSE	CI	Mon, Jul 11, 2011	51.12	51.17	50.02	50.15
4817	NYSE	CI	Fri, Jul 8, 2011	51.31	51.89	50.94	51.85
4816	NYSE	CI	Thu, Jul 7, 2011	52.47	52.50	51.21	51.86
4815	NYSE	CI	Wed, Jul 6, 2011	51.85	52.13	51.58	52.04
4814	NYSE	CI	Tue, Jul 5, 2011	52.24	52.29	51.59	52.09
4813	NYSE	CI	Fri, Jul 1, 2011	51.49	52.21	51.33	52.20
4812	NYSE	CI	Thu, Jun 30, 2011	51.40	51.81	51.17	51.43
4811	NYSE	CI	Wed, Jun 29, 2011	51.27	51.55	50.71	51.27
4810	NYSE	CI	Tue, Jun 28, 2011	49.55	51.16	49.47	51.14
4809	NYSE	CI	Mon, Jun 27, 2011	48.62	49.53	48.10	49.41
4808	NYSE	CI	Fri, Jun 24, 2011	49.41	49.48	48.42	48.42
4807	NYSE	CI	Thu, Jun 23, 2011	49.17	49.52	48.16	49.32
4806	NYSE	CI	Wed, Jun 22, 2011	50.29	50.84	49.73	49.75
4805	NYSE	CI	Tue, Jun 21, 2011	50.57	50.83	50.13	50.51
4804	NYSE	CI	Mon, Jun 20, 2011	48.87	50.10	48.75	50.05
4803	NYSE	CI	Fri, Jun 17, 2011	49.45	49.76	48.76	48.89
4802	NYSE	CI	Thu, Jun 16, 2011	49.34	49.54	48.52	49.04
4801	NYSE	CI	Wed, Jun 15, 2011	49.88	50.53	49.15	49.22
4800	NYSE	CI	Tue, Jun 14, 2011	49.66	50.68	49.56	50.41
4799	NYSE	CI	Mon, Jun 13, 2011	49.14	49.60	48.82	49.26
4798	NYSE	CI	Fri, Jun 10, 2011	50.27	50.38	48.70	49.09
4797	NYSE	CI	Thu, Jun 9, 2011	48.49	50.70	48.46	50.40
4796	NYSE	CI	Wed, Jun 8, 2011	48.14	48.54	47.83	48.24
4795	NYSE	CI	Tue, Jun 7, 2011	48.33	49.05	48.18	48.23
4794	NYSE	CI	Mon, Jun 6, 2011	48.40	49.01	47.78	47.98
4793	NYSE	CI	Fri, Jun 3, 2011	49.14	49.82	48.95	49.61
4792	NYSE	CI	Thu, Jun 2, 2011	49.17	49.85	49.05	49.73
4791	NYSE	CI	Wed, Jun 1, 2011	49.87	50.45	49.17	49.18
4790	NYSE	CI	Tue, May 31, 2011	49.82	50.00	49.36	49.89
4789	NYSE	CI	Fri, May 27, 2011	48.67	49.48	48.53	49.47
4788	NYSE	CI	Thu, May 26, 2011	47.31	48.81	46.97	48.70
4787	NYSE	CI	Wed, May 25, 2011	47.49	47.82	47.28	47.48
4786	NYSE	CI	Tue, May 24, 2011	48.55	48.55	47.45	47.49
4785	NYSE	CI	Mon, May 23, 2011	48.78	48.78	47.93	48.49
4784	NYSE	CI	Fri, May 20, 2011	49.39	49.65	48.83	49.14
4783	NYSE	CI	Thu, May 19, 2011	49.71	49.90	49.32	49.53
4782	NYSE	CI	Wed, May 18, 2011	48.31	49.66	48.08	49.65
4781	NYSE	CI	Tue, May 17, 2011	48.33	48.47	47.92	48.13
4780	NYSE	CI	Mon, May 16, 2011	48.41	49.20	48.12	48.58
4779	NYSE	CI	Fri, May 13, 2011	48.45	49.31	48.09	48.69
4778	NYSE	CI	Thu, May 12, 2011	47.53	48.17	46.85	48.05
4777	NYSE	CI	Wed, May 11, 2011	47.45	47.95	47.24	47.72
4776	NYSE	CI	Tue, May 10, 2011	47.32	47.60	46.93	47.43
4775	NYSE	CI	Mon, May 9, 2011	46.96	47.32	46.80	47.17
4774	NYSE	CI	Fri, May 6, 2011	47.65	47.76	46.67	46.88
4773	NYSE	CI	Thu, May 5, 2011	47.20	47.74	46.57	47.18
4772	NYSE	CI	Wed, May 4, 2011	46.59	46.72	45.47	45.92
4771	NYSE	CI	Tue, May 3, 2011	46.42	46.60	46.07	46.50
4770	NYSE	CI	Mon, May 2, 2011	47.18	47.67	46.34	46.40
4769	NYSE	CI	Fri, Apr 29, 2011	47.03	47.03	46.45	46.83
4768	NYSE	CI	Thu, Apr 28, 2011	46.08	47.19	46.00	46.97
4767	NYSE	CI	Wed, Apr 27, 2011	45.69	46.00	45.33	45.92
4766	NYSE	CI	Tue, Apr 26, 2011	45.59	45.97	45.23	45.50
4765	NYSE	CI	Mon, Apr 25, 2011	45.26	45.40	44.82	45.30
4764	NYSE	CI	Thu, Apr 21, 2011	44.73	45.98	44.73	45.29
4763	NYSE	CI	Wed, Apr 20, 2011	43.92	44.02	43.69	43.88
4762	NYSE	CI	Tue, Apr 19, 2011	43.28	43.54	42.80	43.35
4761	NYSE	CI	Mon, Apr 18, 2011	43.90	43.95	42.88	43.14
4760	NYSE	CI	Fri, Apr 15, 2011	44.41	44.81	43.93	44.48
4759	NYSE	CI	Thu, Apr 14, 2011	44.01	44.39	43.49	44.33
4758	NYSE	CI	Wed, Apr 13, 2011	44.77	44.96	43.99	44.25
4757	NYSE	CI	Tue, Apr 12, 2011	43.74	44.79	43.63	44.65
4756	NYSE	CI	Mon, Apr 11, 2011	43.24	43.98	43.23	43.98
4755	NYSE	CI	Fri, Apr 8, 2011	43.45	43.76	42.90	43.13
4754	NYSE	CI	Thu, Apr 7, 2011	43.71	44.15	43.25	43.35
4753	NYSE	CI	Wed, Apr 6, 2011	43.86	43.96	43.22	43.84
4752	NYSE	CI	Tue, Apr 5, 2011	44.41	44.41	43.64	43.76
4751	NYSE	CI	Mon, Apr 4, 2011	44.78	44.88	44.36	44.44
4750	NYSE	CI	Fri, Apr 1, 2011	44.53	45.00	44.22	44.56
4749	NYSE	CI	Thu, Mar 31, 2011	43.87	44.29	43.37	44.28
4748	NYSE	CI	Wed, Mar 30, 2011	42.93	43.61	42.67	43.52
4747	NYSE	CI	Tue, Mar 29, 2011	42.58	42.84	42.52	42.76
4746	NYSE	CI	Mon, Mar 28, 2011	42.72	42.77	42.43	42.57
4745	NYSE	CI	Fri, Mar 25, 2011	42.49	43.17	42.36	42.60
4744	NYSE	CI	Thu, Mar 24, 2011	41.66	42.43	41.62	42.43
4743	NYSE	CI	Wed, Mar 23, 2011	41.82	41.82	41.09	41.44
4742	NYSE	CI	Tue, Mar 22, 2011	42.05	42.47	41.88	41.89
4741	NYSE	CI	Mon, Mar 21, 2011	42.17	42.20	41.79	41.96
4740	NYSE	CI	Fri, Mar 18, 2011	42.15	42.36	41.45	41.61
4739	NYSE	CI	Thu, Mar 17, 2011	41.98	42.14	41.29	41.72
4738	NYSE	CI	Wed, Mar 16, 2011	42.47	42.47	40.99	41.41
4737	NYSE	CI	Tue, Mar 15, 2011	40.83	42.65	40.73	42.40
4736	NYSE	CI	Mon, Mar 14, 2011	43.31	43.58	42.67	42.96
4735	NYSE	CI	Fri, Mar 11, 2011	42.96	43.60	42.58	43.57
4734	NYSE	CI	Thu, Mar 10, 2011	43.58	43.74	42.79	42.94
4733	NYSE	CI	Wed, Mar 9, 2011	43.30	44.20	43.30	44.12
4732	NYSE	CI	Tue, Mar 8, 2011	43.01	43.67	42.95	43.47
4731	NYSE	CI	Mon, Mar 7, 2011	43.62	43.82	42.39	43.00
4730	NYSE	CI	Fri, Mar 4, 2011	43.08	43.91	42.92	43.82
4729	NYSE	CI	Thu, Mar 3, 2011	42.69	44.03	42.68	43.82
4728	NYSE	CI	Wed, Mar 2, 2011	41.82	42.97	41.75	42.43
4727	NYSE	CI	Tue, Mar 1, 2011	42.28	42.55	41.83	41.85
4726	NYSE	CI	Mon, Feb 28, 2011	42.11	42.48	41.68	42.07
4725	NYSE	CI	Fri, Feb 25, 2011	41.73	42.31	41.65	41.99
4724	NYSE	CI	Thu, Feb 24, 2011	41.79	42.01	41.06	41.53
4723	NYSE	CI	Wed, Feb 23, 2011	42.21	42.44	41.48	41.89
4722	NYSE	CI	Tue, Feb 22, 2011	42.77	43.14	42.02	42.20
4721	NYSE	CI	Fri, Feb 18, 2011	43.53	43.86	42.99	43.13
4720	NYSE	CI	Thu, Feb 17, 2011	42.96	43.71	42.66	43.52
4719	NYSE	CI	Wed, Feb 16, 2011	42.69	43.35	42.62	43.01
4718	NYSE	CI	Tue, Feb 15, 2011	42.66	42.87	42.36	42.48
4717	NYSE	CI	Mon, Feb 14, 2011	42.94	43.07	42.67	42.97
4716	NYSE	CI	Fri, Feb 11, 2011	42.70	43.17	42.59	42.92
4715	NYSE	CI	Thu, Feb 10, 2011	42.62	43.16	42.58	43.00
4714	NYSE	CI	Wed, Feb 9, 2011	42.39	43.04	42.34	42.81
4713	NYSE	CI	Tue, Feb 8, 2011	42.37	42.87	42.16	42.66
4712	NYSE	CI	Mon, Feb 7, 2011	42.88	43.08	42.25	42.31
4711	NYSE	CI	Fri, Feb 4, 2011	43.26	44.00	42.14	42.83
4710	NYSE	CI	Thu, Feb 3, 2011	42.51	43.00	41.38	42.56
4709	NYSE	CI	Wed, Feb 2, 2011	42.68	42.76	42.11	42.26
4708	NYSE	CI	Tue, Feb 1, 2011	42.18	42.95	41.99	42.91
4707	NYSE	CI	Mon, Jan 31, 2011	41.40	42.03	41.32	42.02
4706	NYSE	CI	Fri, Jan 28, 2011	42.55	42.65	41.23	41.26
4705	NYSE	CI	Thu, Jan 27, 2011	41.93	42.67	41.90	42.55
4704	NYSE	CI	Wed, Jan 26, 2011	41.63	42.18	41.63	42.06
4703	NYSE	CI	Tue, Jan 25, 2011	40.46	41.77	40.18	41.62
4702	NYSE	CI	Mon, Jan 24, 2011	40.93	41.09	40.36	40.51
4701	NYSE	CI	Fri, Jan 21, 2011	40.89	41.05	40.58	40.97
4700	NYSE	CI	Thu, Jan 20, 2011	40.26	40.86	40.12	40.85
4699	NYSE	CI	Wed, Jan 19, 2011	40.91	41.03	40.21	40.41
4698	NYSE	CI	Tue, Jan 18, 2011	40.11	41.14	40.04	41.14
4697	NYSE	CI	Fri, Jan 14, 2011	39.41	40.44	39.22	40.03
4696	NYSE	CI	Thu, Jan 13, 2011	39.31	39.66	39.22	39.53
4695	NYSE	CI	Wed, Jan 12, 2011	39.75	39.75	39.15	39.32
4694	NYSE	CI	Tue, Jan 11, 2011	39.44	39.75	39.36	39.50
4693	NYSE	CI	Mon, Jan 10, 2011	39.13	39.41	38.85	39.28
4692	NYSE	CI	Fri, Jan 7, 2011	39.13	39.45	38.72	39.41
4691	NYSE	CI	Thu, Jan 6, 2011	38.18	39.14	37.98	39.01
4690	NYSE	CI	Wed, Jan 5, 2011	37.31	37.90	37.21	37.60
4689	NYSE	CI	Tue, Jan 4, 2011	37.78	37.92	37.37	37.48
4688	NYSE	CI	Mon, Jan 3, 2011	36.86	37.90	36.76	37.82
4687	NYSE	CI	Fri, Dec 31, 2010	36.24	36.81	36.22	36.66
4686	NYSE	CI	Thu, Dec 30, 2010	36.45	36.50	36.19	36.25
4685	NYSE	CI	Wed, Dec 29, 2010	36.55	36.72	36.41	36.54
4684	NYSE	CI	Tue, Dec 28, 2010	36.57	36.65	36.27	36.60
4683	NYSE	CI	Mon, Dec 27, 2010	36.45	36.60	36.16	36.55
4682	NYSE	CI	Thu, Dec 23, 2010	36.67	36.83	36.44	36.63
4681	NYSE	CI	Wed, Dec 22, 2010	36.97	37.07	36.54	36.65
4680	NYSE	CI	Tue, Dec 21, 2010	36.85	37.35	36.78	37.00
4679	NYSE	CI	Mon, Dec 20, 2010	36.85	36.86	36.50	36.76
4678	NYSE	CI	Fri, Dec 17, 2010	36.33	36.77	36.18	36.70
4677	NYSE	CI	Thu, Dec 16, 2010	36.85	36.92	35.95	36.34
4676	NYSE	CI	Wed, Dec 15, 2010	37.04	37.21	36.35	36.83
4675	NYSE	CI	Tue, Dec 14, 2010	37.54	37.79	37.02	37.15
4674	NYSE	CI	Mon, Dec 13, 2010	37.57	38.35	37.26	37.50
4673	NYSE	CI	Fri, Dec 10, 2010	37.77	37.89	37.53	37.65
4672	NYSE	CI	Thu, Dec 9, 2010	37.13	37.89	37.09	37.62
4671	NYSE	CI	Wed, Dec 8, 2010	37.05	37.25	36.70	36.93
4670	NYSE	CI	Tue, Dec 7, 2010	37.90	37.90	36.97	37.03
4669	NYSE	CI	Mon, Dec 6, 2010	37.95	38.06	37.53	37.56
4668	NYSE	CI	Fri, Dec 3, 2010	38.21	38.21	37.69	37.98
4667	NYSE	CI	Thu, Dec 2, 2010	37.99	38.34	37.74	38.26
4666	NYSE	CI	Wed, Dec 1, 2010	37.23	38.00	37.23	38.00
4665	NYSE	CI	Tue, Nov 30, 2010	36.59	37.10	36.35	36.81
4664	NYSE	CI	Mon, Nov 29, 2010	35.95	36.97	35.63	36.92
4663	NYSE	CI	Fri, Nov 26, 2010	36.26	36.66	36.01	36.21
4662	NYSE	CI	Wed, Nov 24, 2010	36.48	36.90	36.48	36.69
4661	NYSE	CI	Tue, Nov 23, 2010	37.09	37.19	36.17	36.36
4660	NYSE	CI	Mon, Nov 22, 2010	38.12	38.55	36.91	37.51
4659	NYSE	CI	Fri, Nov 19, 2010	36.40	37.48	36.10	37.45
4658	NYSE	CI	Thu, Nov 18, 2010	36.33	36.93	35.82	36.50
4657	NYSE	CI	Wed, Nov 17, 2010	35.88	36.31	35.46	36.24
4656	NYSE	CI	Tue, Nov 16, 2010	36.15	36.27	35.63	35.81
4655	NYSE	CI	Mon, Nov 15, 2010	37.37	37.52	36.44	36.46
4654	NYSE	CI	Fri, Nov 12, 2010	37.11	37.65	36.91	37.36
4653	NYSE	CI	Thu, Nov 11, 2010	36.37	37.12	36.28	37.00
4652	NYSE	CI	Wed, Nov 10, 2010	36.58	36.74	36.07	36.65
4651	NYSE	CI	Tue, Nov 9, 2010	36.88	37.01	36.39	36.56
4650	NYSE	CI	Mon, Nov 8, 2010	37.13	37.60	36.72	36.83
4649	NYSE	CI	Fri, Nov 5, 2010	37.48	37.83	36.89	37.36
4648	NYSE	CI	Thu, Nov 4, 2010	37.20	37.40	36.78	37.37
4647	NYSE	CI	Wed, Nov 3, 2010	36.85	37.48	36.24	36.82
4646	NYSE	CI	Tue, Nov 2, 2010	35.72	36.86	35.72	36.85
4645	NYSE	CI	Mon, Nov 1, 2010	35.32	35.81	34.87	35.38
4644	NYSE	CI	Fri, Oct 29, 2010	35.64	36.11	35.05	35.16
4643	NYSE	CI	Thu, Oct 28, 2010	36.12	36.30	35.34	35.66
4642	NYSE	CI	Wed, Oct 27, 2010	35.84	36.76	35.55	35.84
4641	NYSE	CI	Tue, Oct 26, 2010	36.16	36.38	35.87	36.13
4640	NYSE	CI	Mon, Oct 25, 2010	36.51	36.74	36.32	36.38
4639	NYSE	CI	Fri, Oct 22, 2010	35.66	36.41	35.58	36.17
4638	NYSE	CI	Thu, Oct 21, 2010	35.35	35.66	35.01	35.66
4637	NYSE	CI	Wed, Oct 20, 2010	34.64	35.60	34.62	35.31
4636	NYSE	CI	Tue, Oct 19, 2010	35.18	35.24	34.43	34.62
4635	NYSE	CI	Mon, Oct 18, 2010	35.82	35.95	35.27	35.71
4634	NYSE	CI	Fri, Oct 15, 2010	36.28	36.35	35.54	35.87
4633	NYSE	CI	Thu, Oct 14, 2010	36.19	36.63	35.63	35.95
4632	NYSE	CI	Wed, Oct 13, 2010	36.36	36.55	36.00	36.19
4631	NYSE	CI	Tue, Oct 12, 2010	35.95	36.30	35.58	36.13
4630	NYSE	CI	Mon, Oct 11, 2010	35.42	36.22	35.42	36.05
4629	NYSE	CI	Fri, Oct 8, 2010	35.39	35.55	34.99	35.42
4628	NYSE	CI	Thu, Oct 7, 2010	34.76	35.58	34.71	35.37
4627	NYSE	CI	Wed, Oct 6, 2010	35.47	36.04	34.33	34.58
4626	NYSE	CI	Tue, Oct 5, 2010	35.49	35.92	35.23	35.82
4625	NYSE	CI	Mon, Oct 4, 2010	35.92	36.05	34.95	35.16
4624	NYSE	CI	Fri, Oct 1, 2010	36.05	36.18	35.37	36.03
4623	NYSE	CI	Thu, Sep 30, 2010	35.65	35.99	35.40	35.78
4622	NYSE	CI	Wed, Sep 29, 2010	35.48	35.67	34.95	35.34
4621	NYSE	CI	Tue, Sep 28, 2010	35.68	35.76	35.34	35.54
4620	NYSE	CI	Mon, Sep 27, 2010	35.90	36.04	35.63	35.64
4619	NYSE	CI	Fri, Sep 24, 2010	35.65	36.01	35.57	36.01
4618	NYSE	CI	Thu, Sep 23, 2010	35.12	35.83	35.02	35.14
4617	NYSE	CI	Wed, Sep 22, 2010	35.51	35.70	35.08	35.47
4616	NYSE	CI	Tue, Sep 21, 2010	35.00	35.88	34.80	35.59
4615	NYSE	CI	Mon, Sep 20, 2010	34.51	35.05	34.43	34.98
4614	NYSE	CI	Fri, Sep 17, 2010	34.90	34.97	34.33	34.47
4613	NYSE	CI	Thu, Sep 16, 2010	34.60	34.70	34.25	34.64
4612	NYSE	CI	Wed, Sep 15, 2010	34.90	35.00	34.40	34.65
4611	NYSE	CI	Tue, Sep 14, 2010	35.24	35.39	34.91	35.07
4610	NYSE	CI	Mon, Sep 13, 2010	35.16	35.36	34.79	35.26
4609	NYSE	CI	Fri, Sep 10, 2010	34.48	34.69	34.20	34.64
4608	NYSE	CI	Thu, Sep 9, 2010	34.02	34.65	33.90	34.39
4607	NYSE	CI	Wed, Sep 8, 2010	33.48	33.72	33.35	33.65
4606	NYSE	CI	Tue, Sep 7, 2010	33.52	33.74	33.16	33.48
4605	NYSE	CI	Fri, Sep 3, 2010	33.34	33.92	33.28	33.76
4604	NYSE	CI	Thu, Sep 2, 2010	33.41	33.62	32.74	33.02
4603	NYSE	CI	Wed, Sep 1, 2010	32.68	33.58	32.39	33.57
4602	NYSE	CI	Tue, Aug 31, 2010	31.78	32.80	31.50	32.22
4601	NYSE	CI	Mon, Aug 30, 2010	32.42	32.75	31.91	31.91
4600	NYSE	CI	Fri, Aug 27, 2010	32.16	32.56	31.57	32.52
4599	NYSE	CI	Thu, Aug 26, 2010	32.49	32.75	31.91	32.00
4598	NYSE	CI	Wed, Aug 25, 2010	31.54	32.47	31.39	32.33
4597	NYSE	CI	Tue, Aug 24, 2010	32.30	32.49	31.77	31.77
4596	NYSE	CI	Mon, Aug 23, 2010	32.58	33.04	32.48	32.72
4595	NYSE	CI	Fri, Aug 20, 2010	32.61	32.95	32.10	32.41
4594	NYSE	CI	Thu, Aug 19, 2010	33.56	33.73	32.61	32.88
4593	NYSE	CI	Wed, Aug 18, 2010	33.71	33.96	33.32	33.77
4592	NYSE	CI	Tue, Aug 17, 2010	33.71	34.14	33.36	33.78
4591	NYSE	CI	Mon, Aug 16, 2010	33.14	33.43	32.55	33.37
4590	NYSE	CI	Fri, Aug 13, 2010	33.28	33.52	32.94	33.38
4589	NYSE	CI	Thu, Aug 12, 2010	33.15	33.56	32.78	33.42
4588	NYSE	CI	Wed, Aug 11, 2010	34.37	34.37	32.84	33.40
4587	NYSE	CI	Tue, Aug 10, 2010	34.35	35.00	34.14	34.86
4586	NYSE	CI	Mon, Aug 9, 2010	34.68	34.77	34.38	34.64
4585	NYSE	CI	Fri, Aug 6, 2010	33.62	34.56	33.52	34.39
4584	NYSE	CI	Thu, Aug 5, 2010	33.78	34.03	32.66	33.96
4583	NYSE	CI	Wed, Aug 4, 2010	31.80	32.37	31.72	32.15
4582	NYSE	CI	Tue, Aug 3, 2010	31.40	32.21	31.32	31.77
4581	NYSE	CI	Mon, Aug 2, 2010	31.28	31.65	30.99	31.59
4580	NYSE	CI	Fri, Jul 30, 2010	30.39	31.01	30.06	30.76
4579	NYSE	CI	Thu, Jul 29, 2010	30.63	31.02	30.23	30.62
4578	NYSE	CI	Wed, Jul 28, 2010	31.41	31.66	30.23	30.37
4577	NYSE	CI	Tue, Jul 27, 2010	31.99	32.05	31.46	31.53
4576	NYSE	CI	Mon, Jul 26, 2010	31.00	31.85	30.95	31.78
4575	NYSE	CI	Fri, Jul 23, 2010	31.40	31.54	30.82	31.01
4574	NYSE	CI	Thu, Jul 22, 2010	31.03	31.63	30.90	31.52
4573	NYSE	CI	Wed, Jul 21, 2010	31.48	31.50	30.51	30.69
4572	NYSE	CI	Tue, Jul 20, 2010	30.73	31.32	30.42	31.25
4571	NYSE	CI	Mon, Jul 19, 2010	30.51	31.29	30.46	31.15
4570	NYSE	CI	Fri, Jul 16, 2010	31.39	31.68	30.30	30.34
4569	NYSE	CI	Thu, Jul 15, 2010	31.50	31.92	30.87	31.61
4568	NYSE	CI	Wed, Jul 14, 2010	31.33	31.66	31.06	31.45
4567	NYSE	CI	Tue, Jul 13, 2010	31.43	31.71	31.24	31.37
4566	NYSE	CI	Mon, Jul 12, 2010	31.22	31.41	30.89	31.13
4565	NYSE	CI	Fri, Jul 9, 2010	31.13	31.35	30.88	31.29
4564	NYSE	CI	Thu, Jul 8, 2010	30.87	31.29	30.63	31.01
4563	NYSE	CI	Wed, Jul 7, 2010	30.42	31.27	30.17	30.70
4562	NYSE	CI	Tue, Jul 6, 2010	30.25	30.74	29.83	30.19
4561	NYSE	CI	Fri, Jul 2, 2010	29.99	30.16	29.58	29.77
4560	NYSE	CI	Thu, Jul 1, 2010	30.98	31.04	29.12	29.86
4559	NYSE	CI	Wed, Jun 30, 2010	31.67	31.97	30.95	31.06
4558	NYSE	CI	Tue, Jun 29, 2010	32.77	32.94	31.65	31.87
4557	NYSE	CI	Mon, Jun 28, 2010	33.30	33.73	33.09	33.19
4556	NYSE	CI	Fri, Jun 25, 2010	33.36	33.48	32.93	33.29
4555	NYSE	CI	Thu, Jun 24, 2010	33.78	34.14	33.28	33.34
4554	NYSE	CI	Wed, Jun 23, 2010	34.16	34.30	33.72	33.95
4553	NYSE	CI	Tue, Jun 22, 2010	35.13	35.41	34.11	34.21
4552	NYSE	CI	Mon, Jun 21, 2010	35.52	35.94	35.08	35.21
4551	NYSE	CI	Fri, Jun 18, 2010	35.39	35.47	35.07	35.21
4550	NYSE	CI	Thu, Jun 17, 2010	35.36	35.50	34.95	35.34
4549	NYSE	CI	Wed, Jun 16, 2010	34.80	35.49	34.75	35.19
4548	NYSE	CI	Tue, Jun 15, 2010	34.87	35.17	34.74	35.11
4547	NYSE	CI	Mon, Jun 14, 2010	34.72	35.19	34.53	34.55
4546	NYSE	CI	Fri, Jun 11, 2010	33.77	34.54	33.54	34.49
4545	NYSE	CI	Thu, Jun 10, 2010	33.72	34.20	33.38	34.14
4544	NYSE	CI	Wed, Jun 9, 2010	33.87	34.16	33.13	33.29
4543	NYSE	CI	Tue, Jun 8, 2010	34.26	34.42	33.01	33.63
4542	NYSE	CI	Mon, Jun 7, 2010	34.03	34.73	33.22	33.91
4541	NYSE	CI	Fri, Jun 4, 2010	34.27	35.76	33.97	34.07
4540	NYSE	CI	Thu, Jun 3, 2010	33.96	34.86	33.70	34.80
4539	NYSE	CI	Wed, Jun 2, 2010	33.09	33.79	32.95	33.76
4538	NYSE	CI	Tue, Jun 1, 2010	33.07	33.97	32.82	32.86
4537	NYSE	CI	Fri, May 28, 2010	33.64	33.90	33.25	33.47
4536	NYSE	CI	Thu, May 27, 2010	33.19	33.71	32.72	33.68
4535	NYSE	CI	Wed, May 26, 2010	32.45	33.26	32.34	32.43
4534	NYSE	CI	Tue, May 25, 2010	31.61	32.19	31.22	32.16
4533	NYSE	CI	Mon, May 24, 2010	32.44	33.25	32.26	32.71
4532	NYSE	CI	Fri, May 21, 2010	31.99	33.16	31.88	32.65
4531	NYSE	CI	Thu, May 20, 2010	33.00	33.40	32.33	32.63
4530	NYSE	CI	Wed, May 19, 2010	33.50	34.32	33.44	33.74
4529	NYSE	CI	Tue, May 18, 2010	33.98	34.45	33.63	33.75
4528	NYSE	CI	Mon, May 17, 2010	33.33	33.88	32.87	33.67
4527	NYSE	CI	Fri, May 14, 2010	33.57	33.76	32.82	33.43
4526	NYSE	CI	Thu, May 13, 2010	33.72	34.60	33.50	33.84
4525	NYSE	CI	Wed, May 12, 2010	33.28	34.12	33.07	33.96
4524	NYSE	CI	Tue, May 11, 2010	32.30	33.66	32.17	33.13
4523	NYSE	CI	Mon, May 10, 2010	32.45	33.06	32.10	32.65
4522	NYSE	CI	Fri, May 7, 2010	33.06	33.06	30.97	31.39
4521	NYSE	CI	Thu, May 6, 2010	32.80	33.97	30.78	32.93
4520	NYSE	CI	Wed, May 5, 2010	30.78	32.26	30.78	32.00
4519	NYSE	CI	Tue, May 4, 2010	32.18	32.21	31.15	31.22
4518	NYSE	CI	Mon, May 3, 2010	32.39	32.77	31.90	32.72
4517	NYSE	CI	Fri, Apr 30, 2010	33.90	33.90	32.00	32.06
4516	NYSE	CI	Thu, Apr 29, 2010	33.18	34.58	33.18	33.81
4515	NYSE	CI	Wed, Apr 28, 2010	32.59	33.36	32.22	33.10
4514	NYSE	CI	Tue, Apr 27, 2010	32.50	33.28	32.17	32.36
4513	NYSE	CI	Mon, Apr 26, 2010	34.10	34.24	32.85	32.88
4512	NYSE	CI	Fri, Apr 23, 2010	33.42	34.21	33.28	33.99
4511	NYSE	CI	Thu, Apr 22, 2010	33.85	33.90	33.14	33.53
4510	NYSE	CI	Wed, Apr 21, 2010	34.92	35.08	33.81	34.00
4509	NYSE	CI	Tue, Apr 20, 2010	35.58	36.04	34.37	34.93
4508	NYSE	CI	Mon, Apr 19, 2010	34.28	35.70	34.28	35.30
4507	NYSE	CI	Fri, Apr 16, 2010	34.60	35.17	34.00	34.49
4506	NYSE	CI	Thu, Apr 15, 2010	34.68	34.88	34.06	34.72
4505	NYSE	CI	Wed, Apr 14, 2010	35.75	35.75	34.64	34.68
4504	NYSE	CI	Tue, Apr 13, 2010	36.27	36.30	35.22	35.71
4503	NYSE	CI	Mon, Apr 12, 2010	36.57	36.67	36.31	36.42
4502	NYSE	CI	Fri, Apr 9, 2010	36.55	36.70	36.15	36.63
4501	NYSE	CI	Thu, Apr 8, 2010	36.07	36.63	35.50	36.62
4500	NYSE	CI	Wed, Apr 7, 2010	36.97	36.97	35.89	36.25
4499	NYSE	CI	Tue, Apr 6, 2010	36.93	37.36	36.77	37.09
4498	NYSE	CI	Mon, Apr 5, 2010	37.33	37.61	36.97	37.00
4497	NYSE	CI	Thu, Apr 1, 2010	36.64	37.19	36.64	37.15
4496	NYSE	CI	Wed, Mar 31, 2010	36.46	36.67	36.06	36.58
4495	NYSE	CI	Tue, Mar 30, 2010	36.45	36.82	36.17	36.58
4494	NYSE	CI	Mon, Mar 29, 2010	36.04	36.43	35.78	36.35
4493	NYSE	CI	Fri, Mar 26, 2010	36.27	36.48	35.60	35.90
4492	NYSE	CI	Thu, Mar 25, 2010	36.83	36.85	36.03	36.10
4491	NYSE	CI	Wed, Mar 24, 2010	37.02	37.08	36.25	36.39
4490	NYSE	CI	Tue, Mar 23, 2010	37.42	37.47	36.67	36.94
4489	NYSE	CI	Mon, Mar 22, 2010	37.39	37.97	36.81	37.28
4488	NYSE	CI	Fri, Mar 19, 2010	36.03	38.01	35.99	37.08
4487	NYSE	CI	Thu, Mar 18, 2010	34.25	36.02	34.00	35.84
4486	NYSE	CI	Wed, Mar 17, 2010	35.09	35.09	34.42	34.83
4485	NYSE	CI	Tue, Mar 16, 2010	34.33	35.04	33.93	34.96
4484	NYSE	CI	Mon, Mar 15, 2010	34.40	34.44	33.45	34.29
4483	NYSE	CI	Fri, Mar 12, 2010	34.99	35.23	34.29	34.54
4482	NYSE	CI	Thu, Mar 11, 2010	34.18	34.99	33.88	34.95
4481	NYSE	CI	Wed, Mar 10, 2010	33.91	34.64	33.74	34.33
4480	NYSE	CI	Tue, Mar 9, 2010	33.80	34.58	33.78	34.05
4479	NYSE	CI	Mon, Mar 8, 2010	34.76	34.94	34.37	34.80
4478	NYSE	CI	Fri, Mar 5, 2010	34.12	34.82	33.98	34.77
4477	NYSE	CI	Thu, Mar 4, 2010	34.66	34.70	33.58	34.04
4476	NYSE	CI	Wed, Mar 3, 2010	34.51	35.07	34.21	34.69
4475	NYSE	CI	Tue, Mar 2, 2010	34.72	34.80	34.29	34.44
4474	NYSE	CI	Mon, Mar 1, 2010	34.58	34.99	34.03	34.58
4473	NYSE	CI	Fri, Feb 26, 2010	34.04	34.76	33.91	34.26
4472	NYSE	CI	Thu, Feb 25, 2010	33.53	34.20	32.99	33.87
4471	NYSE	CI	Wed, Feb 24, 2010	33.19	33.98	32.54	33.93
4470	NYSE	CI	Tue, Feb 23, 2010	33.15	33.34	32.62	33.00
4469	NYSE	CI	Mon, Feb 22, 2010	32.64	33.66	32.64	33.42
4468	NYSE	CI	Fri, Feb 19, 2010	32.95	33.00	32.50	32.80
4467	NYSE	CI	Thu, Feb 18, 2010	32.62	33.54	32.62	33.15
4466	NYSE	CI	Wed, Feb 17, 2010	32.63	33.72	32.63	33.19
4465	NYSE	CI	Tue, Feb 16, 2010	32.10	32.72	32.00	32.72
4464	NYSE	CI	Fri, Feb 12, 2010	32.87	32.93	32.27	32.76
4463	NYSE	CI	Thu, Feb 11, 2010	32.90	33.41	32.59	33.34
4462	NYSE	CI	Wed, Feb 10, 2010	33.32	33.50	32.57	33.06
4461	NYSE	CI	Tue, Feb 9, 2010	33.49	33.75	32.68	33.48
4460	NYSE	CI	Mon, Feb 8, 2010	33.24	33.84	32.73	33.08
4459	NYSE	CI	Fri, Feb 5, 2010	33.44	33.99	32.70	33.36
4458	NYSE	CI	Thu, Feb 4, 2010	34.63	35.64	33.09	33.52
4457	NYSE	CI	Wed, Feb 3, 2010	35.02	35.20	34.00	34.76
4456	NYSE	CI	Tue, Feb 2, 2010	33.83	35.36	33.64	35.24
4455	NYSE	CI	Mon, Feb 1, 2010	33.69	34.44	33.12	33.79
4454	NYSE	CI	Fri, Jan 29, 2010	34.53	34.64	33.71	33.77
4453	NYSE	CI	Thu, Jan 28, 2010	34.80	35.34	34.48	34.49
4452	NYSE	CI	Wed, Jan 27, 2010	34.21	34.98	33.75	34.59
4451	NYSE	CI	Tue, Jan 26, 2010	34.72	35.42	33.98	34.36
4450	NYSE	CI	Mon, Jan 25, 2010	37.21	37.21	36.30	36.35
4449	NYSE	CI	Fri, Jan 22, 2010	36.96	38.08	36.53	36.72
4448	NYSE	CI	Thu, Jan 21, 2010	38.31	38.86	36.95	37.05
4447	NYSE	CI	Wed, Jan 20, 2010	38.50	39.26	37.93	38.20
4446	NYSE	CI	Tue, Jan 19, 2010	37.16	38.88	37.01	37.92
4445	NYSE	CI	Fri, Jan 15, 2010	36.72	37.00	35.82	36.84
4444	NYSE	CI	Thu, Jan 14, 2010	36.32	36.92	35.87	36.77
4443	NYSE	CI	Wed, Jan 13, 2010	36.68	37.05	35.63	36.45
4442	NYSE	CI	Tue, Jan 12, 2010	37.24	37.37	36.14	36.54
4441	NYSE	CI	Mon, Jan 11, 2010	38.05	38.25	37.13	37.37
4440	NYSE	CI	Fri, Jan 8, 2010	38.36	38.36	37.51	37.97
4439	NYSE	CI	Thu, Jan 7, 2010	36.17	38.40	36.00	38.26
4438	NYSE	CI	Wed, Jan 6, 2010	36.94	37.56	36.54	36.90
4437	NYSE	CI	Tue, Jan 5, 2010	36.42	37.50	35.99	36.98
4436	NYSE	CI	Mon, Jan 4, 2010	35.27	36.41	35.18	36.37
4435	NYSE	CI	Thu, Dec 31, 2009	35.87	36.18	35.26	35.27
4434	NYSE	CI	Wed, Dec 30, 2009	36.07	36.07	35.53	35.82
4433	NYSE	CI	Tue, Dec 29, 2009	36.22	36.49	35.93	36.21
4432	NYSE	CI	Mon, Dec 28, 2009	36.24	36.62	35.71	36.06
4431	NYSE	CI	Thu, Dec 24, 2009	36.58	36.65	35.54	36.33
4430	NYSE	CI	Wed, Dec 23, 2009	36.97	37.19	36.45	36.49
4429	NYSE	CI	Tue, Dec 22, 2009	37.39	37.66	36.42	36.67
4428	NYSE	CI	Mon, Dec 21, 2009	36.19	38.12	36.19	37.19
4427	NYSE	CI	Fri, Dec 18, 2009	36.06	36.23	35.35	35.80
4426	NYSE	CI	Thu, Dec 17, 2009	36.27	36.65	35.54	36.06
4425	NYSE	CI	Wed, Dec 16, 2009	36.31	37.05	36.14	36.80
4424	NYSE	CI	Tue, Dec 15, 2009	36.27	36.95	35.56	36.05
4423	NYSE	CI	Mon, Dec 14, 2009	36.14	36.69	35.91	36.28
4422	NYSE	CI	Fri, Dec 11, 2009	35.52	36.00	35.20	35.56
4421	NYSE	CI	Thu, Dec 10, 2009	33.78	35.75	33.78	35.58
4420	NYSE	CI	Wed, Dec 9, 2009	34.09	34.86	33.28	33.55
4419	NYSE	CI	Tue, Dec 8, 2009	32.85	34.39	32.85	33.85
4418	NYSE	CI	Mon, Dec 7, 2009	31.98	33.84	31.98	33.24
4417	NYSE	CI	Fri, Dec 4, 2009	32.41	33.14	31.94	32.16
4416	NYSE	CI	Thu, Dec 3, 2009	33.48	33.54	32.15	32.23
4415	NYSE	CI	Wed, Dec 2, 2009	33.12	33.37	32.76	33.37
4414	NYSE	CI	Tue, Dec 1, 2009	32.23	33.52	32.08	33.08
4413	NYSE	CI	Mon, Nov 30, 2009	33.00	33.00	31.97	32.08
4412	NYSE	CI	Fri, Nov 27, 2009	32.08	32.76	31.77	32.64
4411	NYSE	CI	Wed, Nov 25, 2009	32.81	33.25	32.22	33.16
4410	NYSE	CI	Tue, Nov 24, 2009	32.25	32.80	31.90	32.80
4409	NYSE	CI	Mon, Nov 23, 2009	31.19	32.44	31.19	32.30
4408	NYSE	CI	Fri, Nov 20, 2009	29.46	30.17	29.46	30.03
4407	NYSE	CI	Thu, Nov 19, 2009	29.75	30.00	28.95	29.84
4406	NYSE	CI	Wed, Nov 18, 2009	30.55	30.77	30.12	30.18
4405	NYSE	CI	Tue, Nov 17, 2009	30.95	31.07	30.37	30.59
4404	NYSE	CI	Mon, Nov 16, 2009	30.78	31.51	30.61	30.93
4403	NYSE	CI	Fri, Nov 13, 2009	30.45	30.91	30.22	30.59
4402	NYSE	CI	Thu, Nov 12, 2009	30.86	31.00	30.08	30.22
4401	NYSE	CI	Wed, Nov 11, 2009	31.00	31.18	30.44	30.90
4400	NYSE	CI	Tue, Nov 10, 2009	30.91	31.25	30.70	30.95
4399	NYSE	CI	Mon, Nov 9, 2009	30.64	31.48	30.24	30.96
4398	NYSE	CI	Fri, Nov 6, 2009	29.73	30.96	29.73	30.88
4397	NYSE	CI	Thu, Nov 5, 2009	30.37	30.65	29.65	30.44
4396	NYSE	CI	Wed, Nov 4, 2009	29.26	30.99	29.15	29.78
4395	NYSE	CI	Tue, Nov 3, 2009	28.17	28.43	27.74	28.31
4394	NYSE	CI	Mon, Nov 2, 2009	27.93	28.55	27.57	28.03
4393	NYSE	CI	Fri, Oct 30, 2009	28.54	28.97	27.84	27.84
4392	NYSE	CI	Thu, Oct 29, 2009	27.70	28.95	27.70	28.73
4391	NYSE	CI	Wed, Oct 28, 2009	28.44	28.59	27.40	27.55
4390	NYSE	CI	Tue, Oct 27, 2009	27.59	29.04	27.20	28.63
4389	NYSE	CI	Mon, Oct 26, 2009	28.79	28.89	27.38	27.50
4388	NYSE	CI	Fri, Oct 23, 2009	29.25	29.36	28.35	28.50
4387	NYSE	CI	Thu, Oct 22, 2009	28.10	29.20	28.10	28.92
4386	NYSE	CI	Wed, Oct 21, 2009	29.24	29.84	28.09	28.16
4385	NYSE	CI	Tue, Oct 20, 2009	28.92	29.95	28.83	29.25
4384	NYSE	CI	Mon, Oct 19, 2009	28.40	28.89	28.30	28.85
4383	NYSE	CI	Fri, Oct 16, 2009	28.66	29.02	28.31	28.37
4382	NYSE	CI	Thu, Oct 15, 2009	29.54	30.00	28.67	28.93
4381	NYSE	CI	Wed, Oct 14, 2009	28.86	29.81	28.68	29.71
4380	NYSE	CI	Tue, Oct 13, 2009	29.57	29.62	28.48	28.71
4379	NYSE	CI	Mon, Oct 12, 2009	29.84	30.12	29.54	29.64
4378	NYSE	CI	Fri, Oct 9, 2009	28.55	29.62	28.47	29.52
4377	NYSE	CI	Thu, Oct 8, 2009	28.76	29.00	28.10	28.33
4376	NYSE	CI	Wed, Oct 7, 2009	28.40	29.92	28.40	29.56
4375	NYSE	CI	Tue, Oct 6, 2009	28.87	28.98	28.01	28.68
4374	NYSE	CI	Mon, Oct 5, 2009	28.02	28.85	27.49	28.70
4373	NYSE	CI	Fri, Oct 2, 2009	27.53	28.32	26.83	27.82
4372	NYSE	CI	Thu, Oct 1, 2009	27.94	29.13	27.65	27.81
4371	NYSE	CI	Wed, Sep 30, 2009	28.53	28.53	27.45	28.09
4370	NYSE	CI	Tue, Sep 29, 2009	29.26	29.42	27.91	28.60
4369	NYSE	CI	Mon, Sep 28, 2009	28.50	29.35	28.30	29.04
4368	NYSE	CI	Fri, Sep 25, 2009	29.07	29.52	28.20	28.31
4367	NYSE	CI	Thu, Sep 24, 2009	30.35	30.65	28.83	29.20
4366	NYSE	CI	Wed, Sep 23, 2009	31.23	31.36	30.18	30.34
4365	NYSE	CI	Tue, Sep 22, 2009	31.83	31.98	30.89	31.31
4364	NYSE	CI	Mon, Sep 21, 2009	31.57	32.02	31.36	31.75
4363	NYSE	CI	Fri, Sep 18, 2009	32.70	32.94	31.78	31.84
4362	NYSE	CI	Thu, Sep 17, 2009	32.52	33.00	32.07	32.60
4361	NYSE	CI	Wed, Sep 16, 2009	31.61	32.54	30.67	32.54
4360	NYSE	CI	Tue, Sep 15, 2009	32.21	32.25	31.36	31.39
4359	NYSE	CI	Mon, Sep 14, 2009	31.42	32.14	31.11	32.08
4358	NYSE	CI	Fri, Sep 11, 2009	31.09	31.45	30.85	31.33
4357	NYSE	CI	Thu, Sep 10, 2009	29.27	31.08	29.21	31.06
4356	NYSE	CI	Wed, Sep 9, 2009	29.46	29.80	28.58	29.41
4355	NYSE	CI	Tue, Sep 8, 2009	29.75	29.77	28.85	29.40
4354	NYSE	CI	Fri, Sep 4, 2009	29.62	30.25	29.51	29.90
4353	NYSE	CI	Thu, Sep 3, 2009	29.72	29.82	28.76	29.64
4352	NYSE	CI	Wed, Sep 2, 2009	28.64	29.86	28.37	29.70
4351	NYSE	CI	Tue, Sep 1, 2009	29.42	29.70	28.52	28.69
4350	NYSE	CI	Mon, Aug 31, 2009	29.35	30.30	29.13	29.43
4349	NYSE	CI	Fri, Aug 28, 2009	30.80	30.94	29.53	29.67
4348	NYSE	CI	Thu, Aug 27, 2009	30.20	30.64	29.98	30.57
4347	NYSE	CI	Wed, Aug 26, 2009	30.63	30.63	29.66	29.97
4346	NYSE	CI	Tue, Aug 25, 2009	30.01	30.50	29.83	30.40
4345	NYSE	CI	Mon, Aug 24, 2009	30.18	30.34	29.69	30.00
4344	NYSE	CI	Fri, Aug 21, 2009	30.28	30.28	29.26	29.87
4343	NYSE	CI	Thu, Aug 20, 2009	28.81	30.55	28.81	29.92
4342	NYSE	CI	Wed, Aug 19, 2009	28.49	29.25	28.24	29.12
4341	NYSE	CI	Tue, Aug 18, 2009	29.93	29.93	28.78	29.47
4340	NYSE	CI	Mon, Aug 17, 2009	28.41	30.63	28.36	29.68
4339	NYSE	CI	Fri, Aug 14, 2009	29.05	29.25	28.31	28.82
4338	NYSE	CI	Thu, Aug 13, 2009	28.72	29.51	28.50	29.05
4337	NYSE	CI	Wed, Aug 12, 2009	28.12	29.05	27.69	28.72
4336	NYSE	CI	Tue, Aug 11, 2009	28.03	28.58	27.55	28.13
4335	NYSE	CI	Mon, Aug 10, 2009	27.60	28.01	27.35	28.01
4334	NYSE	CI	Fri, Aug 7, 2009	27.29	28.24	27.10	27.65
4333	NYSE	CI	Thu, Aug 6, 2009	27.57	27.86	26.49	26.84
4332	NYSE	CI	Wed, Aug 5, 2009	28.02	28.03	27.31	27.55
4331	NYSE	CI	Tue, Aug 4, 2009	27.88	28.65	27.41	27.93
4330	NYSE	CI	Mon, Aug 3, 2009	28.27	28.75	27.32	28.05
4329	NYSE	CI	Fri, Jul 31, 2009	27.73	28.64	27.57	28.40
4328	NYSE	CI	Thu, Jul 30, 2009	28.21	29.16	27.23	27.76
4327	NYSE	CI	Wed, Jul 29, 2009	28.15	29.00	26.04	26.58
4326	NYSE	CI	Tue, Jul 28, 2009	26.87	28.99	26.38	28.47
4325	NYSE	CI	Mon, Jul 27, 2009	25.79	26.98	25.56	26.44
4324	NYSE	CI	Fri, Jul 24, 2009	25.51	26.35	25.34	26.20
4323	NYSE	CI	Thu, Jul 23, 2009	24.38	25.53	24.10	25.32
4322	NYSE	CI	Wed, Jul 22, 2009	24.59	24.91	24.28	24.41
4321	NYSE	CI	Tue, Jul 21, 2009	24.89	25.67	24.23	24.63
4320	NYSE	CI	Mon, Jul 20, 2009	24.85	25.00	24.29	24.97
4319	NYSE	CI	Fri, Jul 17, 2009	24.93	25.00	24.45	24.87
4318	NYSE	CI	Thu, Jul 16, 2009	24.49	24.98	23.34	24.75
4317	NYSE	CI	Wed, Jul 15, 2009	24.82	25.10	23.49	24.52
4316	NYSE	CI	Tue, Jul 14, 2009	24.65	25.07	24.16	24.61
4315	NYSE	CI	Mon, Jul 13, 2009	24.11	24.73	23.96	24.68
4314	NYSE	CI	Fri, Jul 10, 2009	23.84	24.68	23.80	23.98
4313	NYSE	CI	Thu, Jul 9, 2009	24.22	24.65	23.28	24.07
4312	NYSE	CI	Wed, Jul 8, 2009	25.41	25.52	23.35	24.13
4311	NYSE	CI	Tue, Jul 7, 2009	23.51	25.68	23.46	25.24
4310	NYSE	CI	Mon, Jul 6, 2009	23.54	23.84	23.10	23.47
4309	NYSE	CI	Thu, Jul 2, 2009	24.11	24.39	23.52	23.66
4308	NYSE	CI	Wed, Jul 1, 2009	23.88	24.86	23.54	24.57
4307	NYSE	CI	Tue, Jun 30, 2009	24.27	24.58	23.76	24.09
4306	NYSE	CI	Mon, Jun 29, 2009	24.65	24.89	23.86	24.25
4305	NYSE	CI	Fri, Jun 26, 2009	24.90	25.10	24.38	24.67
4304	NYSE	CI	Thu, Jun 25, 2009	23.49	25.60	23.29	24.98
4303	NYSE	CI	Wed, Jun 24, 2009	24.23	24.45	23.57	23.71
4302	NYSE	CI	Tue, Jun 23, 2009	23.98	24.25	23.56	23.88
4301	NYSE	CI	Mon, Jun 22, 2009	24.59	25.07	23.59	23.92
4300	NYSE	CI	Fri, Jun 19, 2009	24.18	25.43	24.06	25.24
4299	NYSE	CI	Thu, Jun 18, 2009	21.98	23.74	21.93	23.66
4298	NYSE	CI	Wed, Jun 17, 2009	21.45	22.29	21.10	21.84
4297	NYSE	CI	Tue, Jun 16, 2009	20.30	21.98	20.27	21.54
4296	NYSE	CI	Mon, Jun 15, 2009	20.41	20.77	20.15	20.40
4295	NYSE	CI	Fri, Jun 12, 2009	20.63	21.16	20.21	20.89
4294	NYSE	CI	Thu, Jun 11, 2009	20.24	21.12	20.00	20.90
4293	NYSE	CI	Wed, Jun 10, 2009	20.67	21.27	20.17	20.47
4292	NYSE	CI	Tue, Jun 9, 2009	21.55	21.58	19.85	20.41
4291	NYSE	CI	Mon, Jun 8, 2009	22.73	22.78	21.11	21.27
4290	NYSE	CI	Fri, Jun 5, 2009	23.49	23.60	22.67	22.84
4289	NYSE	CI	Thu, Jun 4, 2009	23.47	23.83	22.49	23.07
4288	NYSE	CI	Wed, Jun 3, 2009	22.35	23.30	22.17	23.20
4287	NYSE	CI	Tue, Jun 2, 2009	22.82	24.03	22.60	23.46
4286	NYSE	CI	Mon, Jun 1, 2009	22.45	23.48	22.24	23.12
4285	NYSE	CI	Fri, May 29, 2009	21.85	22.30	21.20	22.17
4284	NYSE	CI	Thu, May 28, 2009	20.54	22.20	20.54	21.89
4283	NYSE	CI	Wed, May 27, 2009	20.31	21.04	20.19	20.33
4282	NYSE	CI	Tue, May 26, 2009	19.78	20.67	19.32	20.47
4281	NYSE	CI	Fri, May 22, 2009	20.65	20.97	19.89	19.93
4280	NYSE	CI	Thu, May 21, 2009	20.61	21.74	20.46	20.74
4279	NYSE	CI	Wed, May 20, 2009	21.28	21.98	20.85	20.94
4278	NYSE	CI	Tue, May 19, 2009	21.47	21.92	20.94	21.00
4277	NYSE	CI	Mon, May 18, 2009	21.90	21.91	20.76	21.47
4276	NYSE	CI	Fri, May 15, 2009	21.81	22.98	21.48	21.66
4275	NYSE	CI	Thu, May 14, 2009	21.74	22.23	21.02	21.86
4274	NYSE	CI	Wed, May 13, 2009	21.22	22.26	20.80	21.21
4273	NYSE	CI	Tue, May 12, 2009	21.63	22.00	20.90	21.50
4272	NYSE	CI	Mon, May 11, 2009	23.77	23.77	21.37	21.43
4271	NYSE	CI	Fri, May 8, 2009	23.51	24.63	23.47	23.68
4270	NYSE	CI	Thu, May 7, 2009	20.28	23.49	20.15	22.34
4269	NYSE	CI	Wed, May 6, 2009	19.50	20.16	19.02	20.07
4268	NYSE	CI	Tue, May 5, 2009	19.50	19.98	19.02	19.23
4267	NYSE	CI	Mon, May 4, 2009	19.94	19.94	18.55	19.31
4266	NYSE	CI	Fri, May 1, 2009	19.75	20.00	19.32	19.49
4265	NYSE	CI	Thu, Apr 30, 2009	19.80	21.13	19.35	19.71
4264	NYSE	CI	Wed, Apr 29, 2009	20.34	21.32	19.83	20.77
4263	NYSE	CI	Tue, Apr 28, 2009	19.33	21.18	19.33	20.39
4262	NYSE	CI	Mon, Apr 27, 2009	20.09	20.79	19.49	19.50
4261	NYSE	CI	Fri, Apr 24, 2009	19.46	20.14	19.16	19.58
4260	NYSE	CI	Thu, Apr 23, 2009	20.12	20.52	18.95	19.57
4259	NYSE	CI	Wed, Apr 22, 2009	19.73	20.52	19.51	20.02
4258	NYSE	CI	Tue, Apr 21, 2009	20.35	20.86	19.42	20.12
4257	NYSE	CI	Mon, Apr 20, 2009	21.07	21.35	19.97	20.05
4256	NYSE	CI	Fri, Apr 17, 2009	21.38	21.80	20.83	21.41
4255	NYSE	CI	Thu, Apr 16, 2009	20.62	21.64	20.10	21.22
4254	NYSE	CI	Wed, Apr 15, 2009	19.53	20.79	19.51	20.75
4253	NYSE	CI	Tue, Apr 14, 2009	19.84	20.38	19.47	19.56
4252	NYSE	CI	Mon, Apr 13, 2009	20.51	21.31	20.30	20.43
4251	NYSE	CI	Thu, Apr 9, 2009	19.41	20.63	19.32	20.45
4250	NYSE	CI	Wed, Apr 8, 2009	18.28	19.26	17.98	19.03
4249	NYSE	CI	Tue, Apr 7, 2009	17.49	18.36	16.89	17.85
4248	NYSE	CI	Mon, Apr 6, 2009	18.13	18.99	17.71	17.90
4247	NYSE	CI	Fri, Apr 3, 2009	18.59	19.01	17.77	18.34
4246	NYSE	CI	Thu, Apr 2, 2009	18.43	19.25	18.28	18.60
4245	NYSE	CI	Wed, Apr 1, 2009	17.20	18.29	16.84	17.89
4244	NYSE	CI	Tue, Mar 31, 2009	17.51	18.21	17.06	17.59
4243	NYSE	CI	Mon, Mar 30, 2009	17.35	17.60	16.70	17.13
4242	NYSE	CI	Fri, Mar 27, 2009	18.44	18.52	17.82	17.90
4241	NYSE	CI	Thu, Mar 26, 2009	17.99	18.71	17.80	18.64
4240	NYSE	CI	Wed, Mar 25, 2009	18.35	18.48	17.37	17.75
4239	NYSE	CI	Tue, Mar 24, 2009	18.03	18.71	17.73	17.76
4238	NYSE	CI	Mon, Mar 23, 2009	17.83	18.87	17.56	18.72
4237	NYSE	CI	Fri, Mar 20, 2009	17.87	17.90	16.85	17.26
4236	NYSE	CI	Thu, Mar 19, 2009	18.82	19.20	17.51	17.82
4235	NYSE	CI	Wed, Mar 18, 2009	17.13	19.33	16.78	18.50
4234	NYSE	CI	Tue, Mar 17, 2009	16.74	17.26	16.40	17.25
4233	NYSE	CI	Mon, Mar 16, 2009	17.36	17.95	16.62	16.67
4232	NYSE	CI	Fri, Mar 13, 2009	16.65	17.52	16.65	17.24
4231	NYSE	CI	Thu, Mar 12, 2009	15.28	17.00	15.18	16.54
4230	NYSE	CI	Wed, Mar 11, 2009	15.46	15.86	14.98	15.29
4229	NYSE	CI	Tue, Mar 10, 2009	14.26	15.55	13.84	15.32
4228	NYSE	CI	Mon, Mar 9, 2009	13.40	14.18	12.91	13.61
4227	NYSE	CI	Fri, Mar 6, 2009	13.01	13.62	12.74	13.44
4226	NYSE	CI	Thu, Mar 5, 2009	13.96	14.14	12.68	12.87
4225	NYSE	CI	Wed, Mar 4, 2009	13.69	14.75	13.29	14.34
4224	NYSE	CI	Tue, Mar 3, 2009	14.45	14.98	13.02	13.33
4223	NYSE	CI	Mon, Mar 2, 2009	15.65	15.65	13.58	14.03
4222	NYSE	CI	Fri, Feb 27, 2009	15.94	17.14	15.58	15.76
4221	NYSE	CI	Thu, Feb 26, 2009	18.19	18.19	15.76	16.39
4220	NYSE	CI	Wed, Feb 25, 2009	18.71	18.75	17.46	17.92
4219	NYSE	CI	Tue, Feb 24, 2009	18.02	18.89	17.86	18.80
4218	NYSE	CI	Mon, Feb 23, 2009	18.23	18.99	16.86	17.72
4217	NYSE	CI	Fri, Feb 20, 2009	18.80	19.33	18.05	18.67
4216	NYSE	CI	Thu, Feb 19, 2009	20.98	21.39	19.19	19.22
4215	NYSE	CI	Wed, Feb 18, 2009	20.08	20.89	19.59	20.60
4214	NYSE	CI	Tue, Feb 17, 2009	20.50	20.93	19.75	19.92
4213	NYSE	CI	Fri, Feb 13, 2009	21.48	21.96	20.98	21.30
4212	NYSE	CI	Thu, Feb 12, 2009	20.41	21.83	20.00	21.49
4211	NYSE	CI	Wed, Feb 11, 2009	20.69	21.24	20.32	21.14
4210	NYSE	CI	Tue, Feb 10, 2009	21.88	22.25	20.07	20.53
4209	NYSE	CI	Mon, Feb 9, 2009	22.00	23.06	21.37	22.25
4208	NYSE	CI	Fri, Feb 6, 2009	21.46	22.50	20.69	21.73
4207	NYSE	CI	Thu, Feb 5, 2009	18.44	21.78	18.44	21.39
4206	NYSE	CI	Wed, Feb 4, 2009	18.36	18.63	17.57	18.02
4205	NYSE	CI	Tue, Feb 3, 2009	17.87	18.58	17.60	18.37
4204	NYSE	CI	Mon, Feb 2, 2009	17.01	18.05	16.79	17.66
4203	NYSE	CI	Fri, Jan 30, 2009	17.62	17.78	16.66	17.36
4202	NYSE	CI	Thu, Jan 29, 2009	18.12	18.25	17.29	17.60
4201	NYSE	CI	Wed, Jan 28, 2009	16.01	18.82	16.01	18.29
4200	NYSE	CI	Tue, Jan 27, 2009	15.73	16.63	15.65	16.55
4199	NYSE	CI	Mon, Jan 26, 2009	15.64	16.11	15.34	15.60
4198	NYSE	CI	Fri, Jan 23, 2009	14.13	15.78	14.12	15.52
4197	NYSE	CI	Thu, Jan 22, 2009	14.52	15.45	14.10	14.95
4196	NYSE	CI	Wed, Jan 21, 2009	14.97	15.06	14.04	14.85
4195	NYSE	CI	Tue, Jan 20, 2009	15.23	15.97	14.04	14.11
4194	NYSE	CI	Fri, Jan 16, 2009	14.81	15.67	14.72	15.27
4193	NYSE	CI	Thu, Jan 15, 2009	14.64	14.97	14.01	14.72
4192	NYSE	CI	Wed, Jan 14, 2009	15.04	15.04	14.31	14.66
4191	NYSE	CI	Tue, Jan 13, 2009	14.77	16.51	14.77	15.42
4190	NYSE	CI	Mon, Jan 12, 2009	16.67	17.16	15.83	16.03
4189	NYSE	CI	Fri, Jan 9, 2009	17.61	17.68	16.53	16.71
4188	NYSE	CI	Thu, Jan 8, 2009	17.04	17.52	16.72	17.39
4187	NYSE	CI	Wed, Jan 7, 2009	17.87	18.05	17.00	17.09
4186	NYSE	CI	Tue, Jan 6, 2009	17.66	18.27	17.52	18.17
4185	NYSE	CI	Mon, Jan 5, 2009	17.70	18.78	17.28	18.15
4184	NYSE	CI	Fri, Jan 2, 2009	16.91	17.91	16.78	17.79
4183	NYSE	CI	Wed, Dec 31, 2008	16.47	16.99	16.27	16.85
4182	NYSE	CI	Tue, Dec 30, 2008	15.53	16.52	15.51	16.49
4181	NYSE	CI	Mon, Dec 29, 2008	15.60	15.73	15.16	15.39
4180	NYSE	CI	Fri, Dec 26, 2008	15.73	15.98	15.63	15.88
4179	NYSE	CI	Wed, Dec 24, 2008	15.60	15.60	15.09	15.40
4178	NYSE	CI	Tue, Dec 23, 2008	15.73	16.16	15.41	15.51
4177	NYSE	CI	Mon, Dec 22, 2008	16.13	17.44	15.13	15.53
4176	NYSE	CI	Fri, Dec 19, 2008	15.51	16.48	15.22	16.18
4175	NYSE	CI	Thu, Dec 18, 2008	16.06	16.99	15.40	15.90
4174	NYSE	CI	Wed, Dec 17, 2008	15.64	16.38	15.30	15.84
4173	NYSE	CI	Tue, Dec 16, 2008	14.99	16.09	14.13	15.98
4172	NYSE	CI	Mon, Dec 15, 2008	15.63	16.03	14.14	14.63
4171	NYSE	CI	Fri, Dec 12, 2008	14.34	15.54	13.77	15.54
4170	NYSE	CI	Thu, Dec 11, 2008	14.39	15.66	14.38	14.80
4169	NYSE	CI	Wed, Dec 10, 2008	14.25	14.76	13.87	14.39
4168	NYSE	CI	Tue, Dec 9, 2008	14.50	16.30	13.89	14.05
4167	NYSE	CI	Mon, Dec 8, 2008	14.50	14.99	13.84	14.70
4166	NYSE	CI	Fri, Dec 5, 2008	12.13	14.26	11.48	14.14
4165	NYSE	CI	Thu, Dec 4, 2008	11.80	12.79	11.80	12.31
4164	NYSE	CI	Wed, Dec 3, 2008	11.73	12.59	11.32	12.44
4163	NYSE	CI	Tue, Dec 2, 2008	11.01	12.20	11.01	11.99
4162	NYSE	CI	Mon, Dec 1, 2008	11.77	11.93	11.01	11.16
4161	NYSE	CI	Fri, Nov 28, 2008	12.33	12.66	11.86	12.11
4160	NYSE	CI	Wed, Nov 26, 2008	11.31	12.47	10.75	12.37
4159	NYSE	CI	Tue, Nov 25, 2008	10.87	11.79	10.08	11.54
4158	NYSE	CI	Mon, Nov 24, 2008	9.11	10.67	8.94	10.42
4157	NYSE	CI	Fri, Nov 21, 2008	9.13	9.51	8.00	8.82
4156	NYSE	CI	Thu, Nov 20, 2008	10.85	11.00	8.78	8.88
4155	NYSE	CI	Wed, Nov 19, 2008	12.52	12.86	10.67	10.88
4154	NYSE	CI	Tue, Nov 18, 2008	12.18	12.94	11.80	12.55
4153	NYSE	CI	Mon, Nov 17, 2008	12.80	13.35	12.16	12.18
4152	NYSE	CI	Fri, Nov 14, 2008	13.01	14.04	12.49	12.95
4151	NYSE	CI	Thu, Nov 13, 2008	13.13	13.44	12.12	13.21
4150	NYSE	CI	Wed, Nov 12, 2008	13.47	13.88	12.93	13.01
4149	NYSE	CI	Tue, Nov 11, 2008	15.17	15.17	13.50	14.15
4148	NYSE	CI	Mon, Nov 10, 2008	16.34	16.55	14.42	15.05
4147	NYSE	CI	Fri, Nov 7, 2008	15.41	16.07	15.23	15.85
4146	NYSE	CI	Thu, Nov 6, 2008	16.81	16.95	15.06	15.32
4145	NYSE	CI	Wed, Nov 5, 2008	17.65	18.53	16.94	17.15
4144	NYSE	CI	Tue, Nov 4, 2008	18.19	18.78	17.01	18.01
4143	NYSE	CI	Mon, Nov 3, 2008	16.41	19.34	16.13	19.18
4142	NYSE	CI	Fri, Oct 31, 2008	15.34	18.08	9.82	16.30
4141	NYSE	CI	Thu, Oct 30, 2008	20.56	20.60	15.08	15.58
4140	NYSE	CI	Wed, Oct 29, 2008	21.91	21.94	19.25	19.85
4139	NYSE	CI	Tue, Oct 28, 2008	22.48	22.48	20.63	22.25
4138	NYSE	CI	Mon, Oct 27, 2008	23.43	23.43	20.26	20.73
4137	NYSE	CI	Fri, Oct 24, 2008	22.52	24.45	22.16	23.83
4136	NYSE	CI	Thu, Oct 23, 2008	24.51	25.53	23.21	24.42
4135	NYSE	CI	Wed, Oct 22, 2008	25.57	26.20	23.78	24.43
4134	NYSE	CI	Tue, Oct 21, 2008	27.48	29.29	26.34	27.86
4133	NYSE	CI	Mon, Oct 20, 2008	25.53	27.84	25.06	27.80
4132	NYSE	CI	Fri, Oct 17, 2008	25.05	27.23	25.02	25.22
4131	NYSE	CI	Thu, Oct 16, 2008	26.92	29.07	24.36	25.74
4130	NYSE	CI	Wed, Oct 15, 2008	29.95	30.77	26.41	26.50
4129	NYSE	CI	Tue, Oct 14, 2008	28.68	31.12	28.42	30.52
4128	NYSE	CI	Mon, Oct 13, 2008	23.06	27.50	22.73	27.50
4127	NYSE	CI	Fri, Oct 10, 2008	24.42	24.89	21.25	22.26
4126	NYSE	CI	Thu, Oct 9, 2008	27.76	27.90	24.80	24.80
4125	NYSE	CI	Wed, Oct 8, 2008	29.19	30.10	26.78	27.65
4124	NYSE	CI	Tue, Oct 7, 2008	31.20	31.91	29.63	30.25
4123	NYSE	CI	Mon, Oct 6, 2008	33.46	34.00	28.87	30.29
4122	NYSE	CI	Fri, Oct 3, 2008	32.92	34.48	32.67	33.40
4121	NYSE	CI	Thu, Oct 2, 2008	33.62	33.98	31.35	32.17
4120	NYSE	CI	Wed, Oct 1, 2008	34.20	35.29	32.36	33.76
4119	NYSE	CI	Tue, Sep 30, 2008	35.25	35.25	32.79	33.98
4118	NYSE	CI	Mon, Sep 29, 2008	35.82	37.07	31.69	33.33
4117	NYSE	CI	Fri, Sep 26, 2008	34.73	37.41	34.73	36.53
4116	NYSE	CI	Thu, Sep 25, 2008	33.85	36.15	33.85	35.31
4115	NYSE	CI	Wed, Sep 24, 2008	34.26	34.68	33.73	33.73
4114	NYSE	CI	Tue, Sep 23, 2008	34.55	35.07	33.96	34.51
4113	NYSE	CI	Mon, Sep 22, 2008	35.50	36.30	34.17	34.53
4112	NYSE	CI	Fri, Sep 19, 2008	41.65	42.75	36.42	36.85
4111	NYSE	CI	Thu, Sep 18, 2008	36.15	39.31	33.99	37.17
4110	NYSE	CI	Wed, Sep 17, 2008	37.15	37.70	35.60	35.60
4109	NYSE	CI	Tue, Sep 16, 2008	38.71	39.24	33.97	37.94
4108	NYSE	CI	Mon, Sep 15, 2008	39.78	40.43	39.00	39.49
4107	NYSE	CI	Fri, Sep 12, 2008	40.29	40.83	39.67	40.66
4106	NYSE	CI	Thu, Sep 11, 2008	39.34	40.88	39.07	40.66
4105	NYSE	CI	Wed, Sep 10, 2008	39.56	40.41	39.14	39.92
4104	NYSE	CI	Tue, Sep 9, 2008	40.91	41.44	39.24	39.36
4103	NYSE	CI	Mon, Sep 8, 2008	40.67	41.18	40.38	41.07
4102	NYSE	CI	Fri, Sep 5, 2008	39.39	39.92	38.72	39.82
4101	NYSE	CI	Thu, Sep 4, 2008	41.59	41.73	39.65	39.67
4100	NYSE	CI	Wed, Sep 3, 2008	41.60	42.43	41.18	41.96
4099	NYSE	CI	Tue, Sep 2, 2008	41.89	43.48	41.49	41.87
4098	NYSE	CI	Fri, Aug 29, 2008	42.24	42.91	41.86	41.88
4097	NYSE	CI	Thu, Aug 28, 2008	41.87	42.63	41.81	42.46
4096	NYSE	CI	Wed, Aug 27, 2008	41.65	42.12	40.77	41.78
4095	NYSE	CI	Tue, Aug 26, 2008	41.05	41.84	40.58	41.53
4094	NYSE	CI	Mon, Aug 25, 2008	41.56	42.32	40.68	41.06
4093	NYSE	CI	Fri, Aug 22, 2008	41.56	42.52	41.42	42.26
4092	NYSE	CI	Thu, Aug 21, 2008	41.50	41.95	41.11	41.48
4091	NYSE	CI	Wed, Aug 20, 2008	42.25	42.25	41.21	41.78
4090	NYSE	CI	Tue, Aug 19, 2008	42.05	42.44	41.48	41.99
4089	NYSE	CI	Mon, Aug 18, 2008	43.45	43.45	41.87	42.20
4088	NYSE	CI	Fri, Aug 15, 2008	42.72	44.14	42.55	43.15
4087	NYSE	CI	Thu, Aug 14, 2008	42.00	43.11	41.89	42.65
4086	NYSE	CI	Wed, Aug 13, 2008	41.80	42.72	41.53	42.24
4085	NYSE	CI	Tue, Aug 12, 2008	41.98	43.32	41.56	41.75
4084	NYSE	CI	Mon, Aug 11, 2008	42.20	42.72	40.01	42.64
4083	NYSE	CI	Fri, Aug 8, 2008	40.66	42.26	40.34	42.18
4082	NYSE	CI	Thu, Aug 7, 2008	39.85	41.11	39.64	40.66
4081	NYSE	CI	Wed, Aug 6, 2008	39.19	40.29	38.81	40.09
4080	NYSE	CI	Tue, Aug 5, 2008	37.35	39.46	37.09	39.38
4079	NYSE	CI	Mon, Aug 4, 2008	35.66	38.12	35.66	37.48
4078	NYSE	CI	Fri, Aug 1, 2008	36.29	36.29	34.10	35.61
4077	NYSE	CI	Thu, Jul 31, 2008	36.74	37.68	36.53	37.02
4076	NYSE	CI	Wed, Jul 30, 2008	36.51	37.24	36.14	36.86
4075	NYSE	CI	Tue, Jul 29, 2008	36.23	36.84	35.88	36.43
4074	NYSE	CI	Mon, Jul 28, 2008	37.10	37.33	36.56	36.59
4073	NYSE	CI	Fri, Jul 25, 2008	37.02	37.49	36.71	37.10
4072	NYSE	CI	Thu, Jul 24, 2008	37.67	37.67	36.68	36.84
4071	NYSE	CI	Wed, Jul 23, 2008	36.52	38.00	36.09	37.58
4070	NYSE	CI	Tue, Jul 22, 2008	34.01	36.24	34.01	36.05
4069	NYSE	CI	Mon, Jul 21, 2008	34.80	35.45	33.76	34.11
4068	NYSE	CI	Fri, Jul 18, 2008	34.07	35.05	33.54	34.97
4067	NYSE	CI	Thu, Jul 17, 2008	33.52	34.29	32.82	34.11
4066	NYSE	CI	Wed, Jul 16, 2008	33.60	33.82	33.11	33.73
4065	NYSE	CI	Tue, Jul 15, 2008	34.13	34.41	32.91	33.62
4064	NYSE	CI	Mon, Jul 14, 2008	34.40	35.17	34.15	34.45
4063	NYSE	CI	Fri, Jul 11, 2008	33.89	34.39	33.23	33.81
4062	NYSE	CI	Thu, Jul 10, 2008	35.34	35.58	33.50	34.29
4061	NYSE	CI	Wed, Jul 9, 2008	35.82	36.40	35.55	35.61
4060	NYSE	CI	Tue, Jul 8, 2008	34.35	35.86	34.31	35.85
4059	NYSE	CI	Mon, Jul 7, 2008	34.57	35.00	33.85	34.37
4058	NYSE	CI	Thu, Jul 3, 2008	35.30	35.69	33.72	34.41
4057	NYSE	CI	Wed, Jul 2, 2008	35.66	36.79	35.50	35.72
4056	NYSE	CI	Tue, Jul 1, 2008	35.29	35.66	34.78	34.95
4055	NYSE	CI	Mon, Jun 30, 2008	35.59	35.90	35.28	35.39
4054	NYSE	CI	Fri, Jun 27, 2008	35.36	36.01	35.27	35.70
4053	NYSE	CI	Thu, Jun 26, 2008	36.14	36.42	35.18	35.23
4052	NYSE	CI	Wed, Jun 25, 2008	35.78	36.96	35.78	36.62
4051	NYSE	CI	Tue, Jun 24, 2008	35.30	36.30	35.30	35.87
4050	NYSE	CI	Mon, Jun 23, 2008	36.27	36.32	35.07	35.36
4049	NYSE	CI	Fri, Jun 20, 2008	36.91	37.11	36.08	36.19
4048	NYSE	CI	Thu, Jun 19, 2008	38.24	38.34	36.25	36.94
4047	NYSE	CI	Wed, Jun 18, 2008	40.18	40.18	39.55	39.70
4046	NYSE	CI	Tue, Jun 17, 2008	40.54	40.79	39.94	40.10
4045	NYSE	CI	Mon, Jun 16, 2008	39.82	40.70	39.20	40.10
4044	NYSE	CI	Fri, Jun 13, 2008	40.33	40.98	39.67	40.65
4043	NYSE	CI	Thu, Jun 12, 2008	40.13	40.22	39.74	39.93
4042	NYSE	CI	Wed, Jun 11, 2008	40.29	40.42	39.80	39.89
4041	NYSE	CI	Tue, Jun 10, 2008	40.16	40.56	39.88	40.34
4040	NYSE	CI	Mon, Jun 9, 2008	41.85	41.85	40.47	40.59
4039	NYSE	CI	Fri, Jun 6, 2008	41.75	42.12	41.31	41.55
4038	NYSE	CI	Thu, Jun 5, 2008	40.51	42.43	40.07	42.29
4037	NYSE	CI	Wed, Jun 4, 2008	40.20	41.32	40.20	40.70
4036	NYSE	CI	Tue, Jun 3, 2008	40.21	40.64	39.71	40.20
4035	NYSE	CI	Mon, Jun 2, 2008	40.50	40.85	39.92	40.15
4034	NYSE	CI	Fri, May 30, 2008	41.02	41.30	40.58	40.60
4033	NYSE	CI	Thu, May 29, 2008	40.37	41.33	40.35	40.93
4032	NYSE	CI	Wed, May 28, 2008	40.60	42.00	40.43	40.65
4031	NYSE	CI	Tue, May 27, 2008	40.33	40.67	39.90	40.48
4030	NYSE	CI	Fri, May 23, 2008	40.48	40.94	40.31	40.59
4029	NYSE	CI	Thu, May 22, 2008	38.56	40.97	38.55	40.74
4028	NYSE	CI	Wed, May 21, 2008	39.26	40.48	39.25	39.83
4027	NYSE	CI	Tue, May 20, 2008	40.02	40.36	38.87	39.55
4026	NYSE	CI	Mon, May 19, 2008	40.56	40.63	39.56	39.80
4025	NYSE	CI	Fri, May 16, 2008	40.90	40.90	39.68	40.46
4024	NYSE	CI	Thu, May 15, 2008	40.01	40.26	39.57	40.21
4023	NYSE	CI	Wed, May 14, 2008	40.00	40.26	39.55	40.06
4022	NYSE	CI	Tue, May 13, 2008	41.37	41.37	39.42	39.87
4021	NYSE	CI	Mon, May 12, 2008	41.30	41.71	40.68	40.91
4020	NYSE	CI	Fri, May 9, 2008	40.71	41.31	40.50	41.28
4019	NYSE	CI	Thu, May 8, 2008	41.03	41.25	40.60	41.17
4018	NYSE	CI	Wed, May 7, 2008	41.49	41.49	40.54	40.80
4017	NYSE	CI	Tue, May 6, 2008	41.41	41.41	40.18	41.14
4016	NYSE	CI	Mon, May 5, 2008	42.00	42.30	40.97	41.18
4015	NYSE	CI	Fri, May 2, 2008	42.93	42.93	41.30	42.43
4014	NYSE	CI	Thu, May 1, 2008	41.90	42.00	40.32	41.00
4013	NYSE	CI	Wed, Apr 30, 2008	43.48	43.94	42.36	42.71
4012	NYSE	CI	Tue, Apr 29, 2008	43.36	44.00	43.01	43.69
4011	NYSE	CI	Mon, Apr 28, 2008	43.96	43.96	42.98	43.33
4010	NYSE	CI	Fri, Apr 25, 2008	42.19	43.55	41.81	43.49
4009	NYSE	CI	Thu, Apr 24, 2008	43.45	43.45	41.55	42.08
4008	NYSE	CI	Wed, Apr 23, 2008	40.07	43.32	39.76	42.88
4007	NYSE	CI	Tue, Apr 22, 2008	41.45	41.45	39.40	39.83
4006	NYSE	CI	Mon, Apr 21, 2008	42.39	42.99	41.97	42.31
4005	NYSE	CI	Fri, Apr 18, 2008	43.96	44.24	42.56	42.70
4004	NYSE	CI	Thu, Apr 17, 2008	42.71	43.50	42.51	43.15
4003	NYSE	CI	Wed, Apr 16, 2008	40.42	43.34	40.42	42.64
4002	NYSE	CI	Tue, Apr 15, 2008	41.43	43.22	41.43	42.69
4001	NYSE	CI	Mon, Apr 14, 2008	41.68	42.27	41.33	41.69
4000	NYSE	CI	Fri, Apr 11, 2008	43.38	43.50	41.79	41.85
3999	NYSE	CI	Thu, Apr 10, 2008	42.24	43.38	42.00	42.85
3998	NYSE	CI	Wed, Apr 9, 2008	43.75	44.02	42.72	42.88
3997	NYSE	CI	Tue, Apr 8, 2008	43.19	44.12	43.01	43.59
3996	NYSE	CI	Mon, Apr 7, 2008	43.82	44.30	43.33	43.40
3995	NYSE	CI	Fri, Apr 4, 2008	43.48	43.77	42.68	43.42
3994	NYSE	CI	Thu, Apr 3, 2008	42.88	43.85	42.76	43.08
3993	NYSE	CI	Wed, Apr 2, 2008	44.03	44.50	42.96	43.21
3992	NYSE	CI	Tue, Apr 1, 2008	41.00	44.18	40.00	44.18
3991	NYSE	CI	Mon, Mar 31, 2008	41.34	41.52	40.46	40.57
3990	NYSE	CI	Fri, Mar 28, 2008	41.90	41.90	40.98	41.11
3989	NYSE	CI	Thu, Mar 27, 2008	41.36	41.96	40.97	41.62
3988	NYSE	CI	Wed, Mar 26, 2008	41.75	41.75	40.84	41.26
3987	NYSE	CI	Tue, Mar 25, 2008	42.54	42.80	41.38	41.91
3986	NYSE	CI	Mon, Mar 24, 2008	42.00	42.00	40.71	41.41
3985	NYSE	CI	Thu, Mar 20, 2008	39.38	41.29	38.84	39.83
3984	NYSE	CI	Wed, Mar 19, 2008	39.99	41.06	39.38	39.38
3983	NYSE	CI	Tue, Mar 18, 2008	40.00	40.22	38.35	39.57
3982	NYSE	CI	Mon, Mar 17, 2008	39.30	40.04	39.00	39.43
3981	NYSE	CI	Fri, Mar 14, 2008	41.36	41.36	39.13	39.94
3980	NYSE	CI	Thu, Mar 13, 2008	40.00	41.17	39.75	41.04
3979	NYSE	CI	Wed, Mar 12, 2008	37.40	41.75	37.01	39.95
3978	NYSE	CI	Tue, Mar 11, 2008	40.50	40.64	36.75	38.76
3977	NYSE	CI	Mon, Mar 10, 2008	43.01	44.50	42.80	42.98
3976	NYSE	CI	Fri, Mar 7, 2008	42.83	43.76	42.67	42.89
3975	NYSE	CI	Thu, Mar 6, 2008	44.64	44.94	43.18	43.26
3974	NYSE	CI	Wed, Mar 5, 2008	44.07	45.13	44.05	44.92
3973	NYSE	CI	Tue, Mar 4, 2008	44.24	44.56	43.78	44.17
3972	NYSE	CI	Mon, Mar 3, 2008	44.44	44.93	43.58	44.74
3971	NYSE	CI	Fri, Feb 29, 2008	45.84	45.96	44.40	44.58
3970	NYSE	CI	Thu, Feb 28, 2008	47.47	47.69	46.29	46.43
3969	NYSE	CI	Wed, Feb 27, 2008	47.39	48.30	47.39	47.72
3968	NYSE	CI	Tue, Feb 26, 2008	47.26	48.06	47.17	47.75
3967	NYSE	CI	Mon, Feb 25, 2008	47.45	47.65	46.62	47.43
3966	NYSE	CI	Fri, Feb 22, 2008	47.42	47.47	46.09	47.37
3965	NYSE	CI	Thu, Feb 21, 2008	48.38	48.41	47.05	47.14
3964	NYSE	CI	Wed, Feb 20, 2008	47.52	48.36	47.10	48.22
3963	NYSE	CI	Tue, Feb 19, 2008	49.07	49.07	47.61	47.84
3962	NYSE	CI	Fri, Feb 15, 2008	45.97	48.47	45.76	48.47
3961	NYSE	CI	Thu, Feb 14, 2008	46.92	47.16	45.75	45.85
3960	NYSE	CI	Wed, Feb 13, 2008	46.79	47.39	45.07	46.81
3959	NYSE	CI	Tue, Feb 12, 2008	47.16	47.16	46.45	47.05
3958	NYSE	CI	Mon, Feb 11, 2008	47.93	47.93	46.05	47.14
3957	NYSE	CI	Fri, Feb 8, 2008	48.07	48.09	47.24	47.58
3956	NYSE	CI	Thu, Feb 7, 2008	48.77	49.03	46.49	48.23
3955	NYSE	CI	Wed, Feb 6, 2008	45.57	49.61	45.57	48.78
3954	NYSE	CI	Tue, Feb 5, 2008	48.89	49.31	47.79	47.81
3953	NYSE	CI	Mon, Feb 4, 2008	49.80	49.80	49.20	49.49
3952	NYSE	CI	Fri, Feb 1, 2008	49.66	50.20	48.91	49.79
3951	NYSE	CI	Thu, Jan 31, 2008	49.12	49.95	48.51	49.21
3950	NYSE	CI	Wed, Jan 30, 2008	50.37	51.01	49.56	49.75
3949	NYSE	CI	Tue, Jan 29, 2008	49.74	51.14	49.68	50.40
3948	NYSE	CI	Mon, Jan 28, 2008	48.74	49.82	47.94	49.74
3947	NYSE	CI	Fri, Jan 25, 2008	49.93	50.17	48.44	48.57
3946	NYSE	CI	Thu, Jan 24, 2008	49.62	49.98	48.49	49.55
3945	NYSE	CI	Wed, Jan 23, 2008	49.16	50.06	48.17	49.61
3944	NYSE	CI	Tue, Jan 22, 2008	49.55	51.52	49.55	50.68
3943	NYSE	CI	Fri, Jan 18, 2008	53.51	55.54	51.15	51.87
3942	NYSE	CI	Thu, Jan 17, 2008	56.11	56.11	52.07	53.28
3941	NYSE	CI	Wed, Jan 16, 2008	54.37	56.90	53.97	55.88
3940	NYSE	CI	Tue, Jan 15, 2008	55.47	56.05	54.24	54.41
3939	NYSE	CI	Mon, Jan 14, 2008	55.38	56.13	54.55	56.05
3938	NYSE	CI	Fri, Jan 11, 2008	55.68	56.10	55.01	55.05
3937	NYSE	CI	Thu, Jan 10, 2008	56.05	56.98	55.92	56.30
3936	NYSE	CI	Wed, Jan 9, 2008	55.05	56.48	54.62	56.36
3935	NYSE	CI	Tue, Jan 8, 2008	54.98	55.75	54.63	55.02
3934	NYSE	CI	Mon, Jan 7, 2008	53.37	54.77	52.63	54.63
3933	NYSE	CI	Fri, Jan 4, 2008	53.28	53.96	52.75	53.21
3932	NYSE	CI	Thu, Jan 3, 2008	54.20	54.61	53.52	53.52
3931	NYSE	CI	Wed, Jan 2, 2008	53.80	54.72	53.50	54.16
3930	NYSE	CI	Mon, Dec 31, 2007	54.17	54.49	53.52	53.73
3929	NYSE	CI	Fri, Dec 28, 2007	54.98	54.98	54.16	54.60
3928	NYSE	CI	Thu, Dec 27, 2007	54.46	54.83	54.04	54.40
3927	NYSE	CI	Wed, Dec 26, 2007	54.26	54.71	53.53	54.59
3926	NYSE	CI	Mon, Dec 24, 2007	54.34	54.99	53.99	54.50
3925	NYSE	CI	Fri, Dec 21, 2007	54.03	54.63	53.73	54.40
3924	NYSE	CI	Thu, Dec 20, 2007	53.63	54.04	52.84	53.49
3923	NYSE	CI	Wed, Dec 19, 2007	54.35	54.35	52.67	53.13
3922	NYSE	CI	Tue, Dec 18, 2007	53.08	53.80	52.38	53.39
3921	NYSE	CI	Mon, Dec 17, 2007	53.25	53.51	52.51	52.80
3920	NYSE	CI	Fri, Dec 14, 2007	54.78	55.09	53.64	53.72
3919	NYSE	CI	Thu, Dec 13, 2007	53.55	55.25	53.06	55.20
3918	NYSE	CI	Wed, Dec 12, 2007	54.74	55.29	53.28	53.71
3917	NYSE	CI	Tue, Dec 11, 2007	55.50	55.50	53.15	53.43
3916	NYSE	CI	Mon, Dec 10, 2007	55.97	55.97	55.04	55.30
3915	NYSE	CI	Fri, Dec 7, 2007	55.37	56.90	55.25	55.70
3914	NYSE	CI	Thu, Dec 6, 2007	55.34	55.59	54.70	55.38
3913	NYSE	CI	Wed, Dec 5, 2007	54.44	55.46	54.29	55.36
3912	NYSE	CI	Tue, Dec 4, 2007	54.23	54.35	53.22	53.53
3911	NYSE	CI	Mon, Dec 3, 2007	53.88	55.25	53.38	54.66
3910	NYSE	CI	Fri, Nov 30, 2007	52.90	54.42	52.37	53.61
3909	NYSE	CI	Thu, Nov 29, 2007	51.58	52.64	51.29	52.30
3908	NYSE	CI	Wed, Nov 28, 2007	50.46	51.93	50.16	51.64
3907	NYSE	CI	Tue, Nov 27, 2007	49.47	50.59	49.03	50.46
3906	NYSE	CI	Mon, Nov 26, 2007	49.25	50.67	49.17	49.31
3905	NYSE	CI	Fri, Nov 23, 2007	48.97	49.43	48.76	49.03
3904	NYSE	CI	Wed, Nov 21, 2007	49.10	49.66	48.65	48.75
3903	NYSE	CI	Tue, Nov 20, 2007	49.14	49.89	48.86	49.61
3902	NYSE	CI	Mon, Nov 19, 2007	49.09	49.33	48.63	48.89
3901	NYSE	CI	Fri, Nov 16, 2007	49.90	50.37	48.96	49.41
3900	NYSE	CI	Thu, Nov 15, 2007	49.75	50.53	49.13	49.47
3899	NYSE	CI	Wed, Nov 14, 2007	49.30	50.78	48.71	49.85
3898	NYSE	CI	Tue, Nov 13, 2007	49.34	49.34	48.21	48.90
3897	NYSE	CI	Mon, Nov 12, 2007	49.29	50.25	48.59	49.03
3896	NYSE	CI	Fri, Nov 9, 2007	49.35	49.82	49.00	49.28
3895	NYSE	CI	Thu, Nov 8, 2007	49.54	50.03	48.83	49.83
3894	NYSE	CI	Wed, Nov 7, 2007	50.70	51.09	49.44	49.50
3893	NYSE	CI	Tue, Nov 6, 2007	50.27	50.93	49.72	50.82
3892	NYSE	CI	Mon, Nov 5, 2007	49.94	50.59	49.00	50.27
3891	NYSE	CI	Fri, Nov 2, 2007	51.25	51.25	48.63	49.93
3890	NYSE	CI	Thu, Nov 1, 2007	51.67	52.76	51.54	51.75
3889	NYSE	CI	Wed, Oct 31, 2007	52.41	52.68	51.47	52.49
3888	NYSE	CI	Tue, Oct 30, 2007	52.21	52.90	51.58	51.83
3887	NYSE	CI	Mon, Oct 29, 2007	52.37	53.97	52.12	52.22
3886	NYSE	CI	Fri, Oct 26, 2007	53.20	53.50	51.25	52.07
3885	NYSE	CI	Thu, Oct 25, 2007	51.62	53.18	49.59	52.90
3884	NYSE	CI	Wed, Oct 24, 2007	51.61	51.86	49.99	50.90
3883	NYSE	CI	Tue, Oct 23, 2007	51.68	52.01	51.35	51.97
3882	NYSE	CI	Mon, Oct 22, 2007	50.68	51.61	50.25	51.48
3881	NYSE	CI	Fri, Oct 19, 2007	52.82	53.01	51.43	51.45
3880	NYSE	CI	Thu, Oct 18, 2007	53.35	53.87	52.91	53.24
3879	NYSE	CI	Wed, Oct 17, 2007	51.92	53.43	51.85	53.24
3878	NYSE	CI	Tue, Oct 16, 2007	51.53	51.79	51.19	51.34
3877	NYSE	CI	Mon, Oct 15, 2007	52.87	53.17	51.33	51.68
3876	NYSE	CI	Fri, Oct 12, 2007	52.00	53.58	51.95	52.87
3875	NYSE	CI	Thu, Oct 11, 2007	53.92	54.15	51.86	52.07
3874	NYSE	CI	Wed, Oct 10, 2007	53.50	54.15	53.04	53.58
3873	NYSE	CI	Tue, Oct 9, 2007	52.65	53.53	52.60	53.40
3872	NYSE	CI	Mon, Oct 8, 2007	52.68	53.20	52.67	52.77
3871	NYSE	CI	Fri, Oct 5, 2007	52.48	53.09	52.39	52.77
3870	NYSE	CI	Thu, Oct 4, 2007	53.05	53.44	51.77	52.13
3869	NYSE	CI	Wed, Oct 3, 2007	53.29	53.52	52.66	53.20
3868	NYSE	CI	Tue, Oct 2, 2007	54.74	54.97	53.52	53.65
3867	NYSE	CI	Mon, Oct 1, 2007	53.55	54.84	52.93	54.48
3866	NYSE	CI	Fri, Sep 28, 2007	53.61	53.85	52.96	53.29
3865	NYSE	CI	Thu, Sep 27, 2007	53.81	54.00	53.08	53.42
3864	NYSE	CI	Wed, Sep 26, 2007	52.46	53.74	51.69	53.50
3863	NYSE	CI	Tue, Sep 25, 2007	52.30	53.00	51.98	52.11
3862	NYSE	CI	Mon, Sep 24, 2007	52.69	53.25	52.26	52.54
3861	NYSE	CI	Fri, Sep 21, 2007	51.58	52.99	51.58	52.87
3860	NYSE	CI	Thu, Sep 20, 2007	53.46	53.46	51.58	51.87
3859	NYSE	CI	Wed, Sep 19, 2007	54.07	54.34	53.11	53.41
3858	NYSE	CI	Tue, Sep 18, 2007	53.70	53.91	52.99	53.82
3857	NYSE	CI	Mon, Sep 17, 2007	54.03	54.20	52.66	53.69
3856	NYSE	CI	Fri, Sep 14, 2007	53.59	54.65	53.03	54.34
3855	NYSE	CI	Thu, Sep 13, 2007	54.51	54.60	53.87	54.05
3854	NYSE	CI	Wed, Sep 12, 2007	52.17	54.65	51.93	54.17
3853	NYSE	CI	Tue, Sep 11, 2007	51.74	52.40	51.50	52.22
3852	NYSE	CI	Mon, Sep 10, 2007	52.23	52.23	50.92	51.43
3851	NYSE	CI	Fri, Sep 7, 2007	51.99	52.74	51.83	51.90
3850	NYSE	CI	Thu, Sep 6, 2007	52.03	52.63	51.83	52.43
3849	NYSE	CI	Wed, Sep 5, 2007	51.82	52.53	51.77	52.20
3848	NYSE	CI	Tue, Sep 4, 2007	51.95	52.64	51.72	52.34
3847	NYSE	CI	Fri, Aug 31, 2007	51.54	52.12	51.29	51.68
3846	NYSE	CI	Thu, Aug 30, 2007	50.92	51.61	50.65	51.04
3845	NYSE	CI	Wed, Aug 29, 2007	50.51	51.18	50.25	51.18
3844	NYSE	CI	Tue, Aug 28, 2007	49.38	50.94	49.38	50.18
3843	NYSE	CI	Mon, Aug 27, 2007	50.36	50.80	49.54	49.58
3842	NYSE	CI	Fri, Aug 24, 2007	49.89	50.75	49.18	50.66
3841	NYSE	CI	Thu, Aug 23, 2007	50.42	50.76	49.70	49.89
3840	NYSE	CI	Wed, Aug 22, 2007	49.19	50.10	49.17	49.98
3839	NYSE	CI	Tue, Aug 21, 2007	48.04	48.97	48.01	48.65
3838	NYSE	CI	Mon, Aug 20, 2007	48.13	49.44	46.19	48.75
3837	NYSE	CI	Fri, Aug 17, 2007	47.79	48.40	46.83	47.65
3836	NYSE	CI	Thu, Aug 16, 2007	46.64	47.54	45.13	46.66
3835	NYSE	CI	Wed, Aug 15, 2007	47.98	48.87	47.22	47.24
3834	NYSE	CI	Tue, Aug 14, 2007	48.88	49.27	47.76	47.97
3833	NYSE	CI	Mon, Aug 13, 2007	46.87	49.84	46.87	48.49
3832	NYSE	CI	Fri, Aug 10, 2007	44.80	48.42	43.01	47.40
3831	NYSE	CI	Thu, Aug 9, 2007	46.90	47.35	45.11	45.11
3830	NYSE	CI	Wed, Aug 8, 2007	48.92	49.39	46.56	46.90
3829	NYSE	CI	Tue, Aug 7, 2007	50.00	50.00	47.50	47.98
3828	NYSE	CI	Mon, Aug 6, 2007	48.25	48.85	47.81	48.80
3827	NYSE	CI	Fri, Aug 3, 2007	48.57	50.60	47.87	47.87
3826	NYSE	CI	Thu, Aug 2, 2007	49.33	51.28	49.23	50.75
3825	NYSE	CI	Wed, Aug 1, 2007	48.77	50.00	46.31	48.89
3824	NYSE	CI	Tue, Jul 31, 2007	52.75	52.87	51.62	51.64
3823	NYSE	CI	Mon, Jul 30, 2007	51.02	52.43	50.30	52.25
3822	NYSE	CI	Fri, Jul 27, 2007	51.50	51.67	50.16	50.19
3821	NYSE	CI	Thu, Jul 26, 2007	52.21	52.34	50.91	51.64
3820	NYSE	CI	Wed, Jul 25, 2007	53.06	53.36	52.00	52.41
3819	NYSE	CI	Tue, Jul 24, 2007	53.29	54.14	52.95	53.07
3818	NYSE	CI	Mon, Jul 23, 2007	50.86	53.79	50.86	53.52
3817	NYSE	CI	Fri, Jul 20, 2007	53.55	53.55	52.24	52.37
3816	NYSE	CI	Thu, Jul 19, 2007	53.92	54.26	53.51	53.52
3815	NYSE	CI	Wed, Jul 18, 2007	54.05	54.68	53.52	54.00
3814	NYSE	CI	Tue, Jul 17, 2007	54.22	54.22	53.51	53.73
3813	NYSE	CI	Mon, Jul 16, 2007	53.89	54.11	53.62	53.91
3812	NYSE	CI	Fri, Jul 13, 2007	54.25	54.31	53.58	53.89
3811	NYSE	CI	Thu, Jul 12, 2007	53.75	54.54	53.59	54.48
3810	NYSE	CI	Wed, Jul 11, 2007	53.35	54.05	53.33	53.76
3809	NYSE	CI	Tue, Jul 10, 2007	53.54	54.66	53.20	53.20
3808	NYSE	CI	Mon, Jul 9, 2007	54.45	54.60	53.99	54.08
3807	NYSE	CI	Fri, Jul 6, 2007	53.87	54.70	53.61	54.28
3806	NYSE	CI	Thu, Jul 5, 2007	55.04	55.04	53.27	54.08
3805	NYSE	CI	Tue, Jul 3, 2007	54.13	54.41	53.45	53.50
3804	NYSE	CI	Mon, Jul 2, 2007	52.22	54.03	52.07	53.87
3803	NYSE	CI	Fri, Jun 29, 2007	52.79	53.25	51.92	52.22
3802	NYSE	CI	Thu, Jun 28, 2007	52.82	53.20	52.39	52.76
3801	NYSE	CI	Wed, Jun 27, 2007	51.75	52.90	51.19	52.81
3800	NYSE	CI	Tue, Jun 26, 2007	52.40	52.72	51.85	52.22
3799	NYSE	CI	Mon, Jun 25, 2007	52.99	53.52	52.33	52.38
3798	NYSE	CI	Fri, Jun 22, 2007	53.61	53.88	52.97	52.98
3797	NYSE	CI	Thu, Jun 21, 2007	54.10	54.47	53.39	54.05
3796	NYSE	CI	Wed, Jun 20, 2007	55.51	55.69	53.93	53.95
3795	NYSE	CI	Tue, Jun 19, 2007	55.03	55.44	54.90	55.30
3794	NYSE	CI	Mon, Jun 18, 2007	55.52	55.52	54.55	54.62
3793	NYSE	CI	Fri, Jun 15, 2007	55.00	55.00	53.90	54.46
3792	NYSE	CI	Thu, Jun 14, 2007	53.84	54.15	53.48	53.91
3791	NYSE	CI	Wed, Jun 13, 2007	54.45	54.70	53.08	53.83
3790	NYSE	CI	Tue, Jun 12, 2007	54.38	54.98	54.34	54.41
3789	NYSE	CI	Mon, Jun 11, 2007	54.90	55.31	54.62	54.78
3788	NYSE	CI	Fri, Jun 8, 2007	54.45	54.90	54.23	54.90
3787	NYSE	CI	Thu, Jun 7, 2007	55.34	55.95	54.50	54.72
3786	NYSE	CI	Wed, Jun 6, 2007	56.49	56.68	55.45	55.74
3785	NYSE	CI	Tue, Jun 5, 2007	56.04	56.87	55.71	56.06
3784	NYSE	CI	Mon, Jun 4, 2007	56.17	57.61	55.93	55.97
3783	NYSE	CI	Fri, Jun 1, 2007	55.87	56.21	55.84	56.17
3782	NYSE	CI	Thu, May 31, 2007	55.74	56.23	55.68	55.88
3781	NYSE	CI	Wed, May 30, 2007	55.77	56.02	55.73	55.82
3780	NYSE	CI	Tue, May 29, 2007	54.86	56.47	54.86	56.33
3779	NYSE	CI	Fri, May 25, 2007	54.83	55.27	54.67	55.03
3778	NYSE	CI	Thu, May 24, 2007	54.67	54.83	54.26	54.35
3777	NYSE	CI	Wed, May 23, 2007	54.70	54.84	54.27	54.28
3776	NYSE	CI	Tue, May 22, 2007	54.52	54.82	54.13	54.52
3775	NYSE	CI	Mon, May 21, 2007	55.11	55.18	54.20	54.52
3774	NYSE	CI	Fri, May 18, 2007	55.33	55.66	54.93	55.56
3773	NYSE	CI	Thu, May 17, 2007	54.83	55.36	54.53	55.22
3772	NYSE	CI	Wed, May 16, 2007	55.17	55.38	54.82	54.91
3771	NYSE	CI	Tue, May 15, 2007	55.00	55.73	54.57	54.58
3770	NYSE	CI	Mon, May 14, 2007	54.62	54.99	54.38	54.79
3769	NYSE	CI	Fri, May 11, 2007	53.98	54.54	53.55	54.50
3768	NYSE	CI	Thu, May 10, 2007	53.67	54.19	53.55	53.91
3767	NYSE	CI	Wed, May 9, 2007	54.15	54.29	53.81	53.86
3766	NYSE	CI	Tue, May 8, 2007	53.65	54.68	53.62	54.50
3765	NYSE	CI	Mon, May 7, 2007	54.00	54.17	53.30	53.80
3764	NYSE	CI	Fri, May 4, 2007	52.98	54.13	52.73	53.63
3763	NYSE	CI	Thu, May 3, 2007	51.65	52.86	51.23	52.80
3762	NYSE	CI	Wed, May 2, 2007	51.05	52.93	50.01	51.28
3761	NYSE	CI	Tue, May 1, 2007	52.19	52.26	51.61	51.83
3760	NYSE	CI	Mon, Apr 30, 2007	51.65	52.23	51.49	51.86
3759	NYSE	CI	Fri, Apr 27, 2007	51.30	51.55	50.83	51.48
3758	NYSE	CI	Thu, Apr 26, 2007	51.24	51.67	50.60	51.26
3757	NYSE	CI	Wed, Apr 25, 2007	50.46	51.15	49.90	51.14
3756	NYSE	CI	Tue, Apr 24, 2007	50.73	51.09	50.44	50.92
3755	NYSE	CI	Mon, Apr 23, 2007	50.92	51.24	50.54	50.88
3754	NYSE	CI	Fri, Apr 20, 2007	50.58	50.88	50.33	50.76
3753	NYSE	CI	Thu, Apr 19, 2007	49.91	50.27	49.71	50.01
3752	NYSE	CI	Wed, Apr 18, 2007	50.63	51.10	50.50	50.66
3751	NYSE	CI	Tue, Apr 17, 2007	50.61	50.93	50.28	50.68
3750	NYSE	CI	Mon, Apr 16, 2007	49.70	50.70	49.57	50.45
3749	NYSE	CI	Fri, Apr 13, 2007	48.93	49.70	48.77	49.64
3748	NYSE	CI	Thu, Apr 12, 2007	48.23	48.89	48.23	48.74
3747	NYSE	CI	Wed, Apr 11, 2007	49.37	49.47	48.60	48.96
3746	NYSE	CI	Tue, Apr 10, 2007	49.03	49.66	48.99	49.51
3745	NYSE	CI	Mon, Apr 9, 2007	49.21	49.49	49.05	49.22
3744	NYSE	CI	Thu, Apr 5, 2007	48.87	49.39	48.45	49.21
3743	NYSE	CI	Wed, Apr 4, 2007	48.66	49.21	48.26	49.15
3742	NYSE	CI	Tue, Apr 3, 2007	48.15	48.98	48.13	48.90
3741	NYSE	CI	Mon, Apr 2, 2007	47.71	48.07	47.63	47.98
3740	NYSE	CI	Fri, Mar 30, 2007	47.33	47.75	47.17	47.55
3739	NYSE	CI	Thu, Mar 29, 2007	48.23	48.48	47.17	47.25
3738	NYSE	CI	Wed, Mar 28, 2007	48.39	48.53	47.88	48.22
3737	NYSE	CI	Tue, Mar 27, 2007	48.77	48.85	47.93	48.59
3736	NYSE	CI	Mon, Mar 26, 2007	48.59	49.11	48.37	49.03
3735	NYSE	CI	Fri, Mar 23, 2007	48.65	48.96	48.40	48.80
3734	NYSE	CI	Thu, Mar 22, 2007	48.88	49.09	48.56	48.58
3733	NYSE	CI	Wed, Mar 21, 2007	48.19	49.04	47.95	48.93
3732	NYSE	CI	Tue, Mar 20, 2007	48.10	48.44	47.69	48.30
3731	NYSE	CI	Mon, Mar 19, 2007	47.65	48.15	47.47	47.98
3730	NYSE	CI	Fri, Mar 16, 2007	47.25	47.54	47.02	47.44
3729	NYSE	CI	Thu, Mar 15, 2007	46.22	47.03	46.16	46.96
3728	NYSE	CI	Wed, Mar 14, 2007	45.85	46.58	45.70	46.37
3727	NYSE	CI	Tue, Mar 13, 2007	46.36	46.67	45.69	45.69
3726	NYSE	CI	Mon, Mar 12, 2007	46.66	47.08	46.41	46.70
3725	NYSE	CI	Fri, Mar 9, 2007	46.77	47.09	46.57	46.65
3724	NYSE	CI	Thu, Mar 8, 2007	46.75	47.21	46.51	46.70
3723	NYSE	CI	Wed, Mar 7, 2007	47.13	47.13	46.33	46.62
3722	NYSE	CI	Tue, Mar 6, 2007	46.66	46.85	46.32	46.64
3721	NYSE	CI	Mon, Mar 5, 2007	46.68	46.89	46.35	46.37
3720	NYSE	CI	Fri, Mar 2, 2007	47.89	47.89	47.00	47.00
3719	NYSE	CI	Thu, Mar 1, 2007	47.35	47.73	46.60	47.56
3718	NYSE	CI	Wed, Feb 28, 2007	46.10	47.67	46.01	47.50
3717	NYSE	CI	Tue, Feb 27, 2007	48.90	48.90	45.73	46.28
3716	NYSE	CI	Mon, Feb 26, 2007	47.58	47.68	47.10	47.53
3715	NYSE	CI	Fri, Feb 23, 2007	48.31	48.31	47.85	47.96
3714	NYSE	CI	Thu, Feb 22, 2007	48.37	48.65	48.20	48.33
3713	NYSE	CI	Wed, Feb 21, 2007	48.18	48.48	48.13	48.20
3712	NYSE	CI	Tue, Feb 20, 2007	48.23	48.62	48.04	48.52
3711	NYSE	CI	Fri, Feb 16, 2007	47.73	48.07	47.69	47.97
3710	NYSE	CI	Thu, Feb 15, 2007	47.42	48.13	47.33	47.97
3709	NYSE	CI	Wed, Feb 14, 2007	47.04	47.63	46.94	47.60
3708	NYSE	CI	Tue, Feb 13, 2007	46.93	47.08	46.52	47.04
3707	NYSE	CI	Mon, Feb 12, 2007	45.88	46.67	45.88	46.64
3706	NYSE	CI	Fri, Feb 9, 2007	46.40	46.63	45.81	46.00
3705	NYSE	CI	Thu, Feb 8, 2007	46.50	46.89	46.26	46.40
3704	NYSE	CI	Wed, Feb 7, 2007	46.79	47.46	45.82	46.65
3703	NYSE	CI	Tue, Feb 6, 2007	45.21	45.80	45.05	45.71
3702	NYSE	CI	Mon, Feb 5, 2007	44.80	45.33	44.78	45.17
3701	NYSE	CI	Fri, Feb 2, 2007	44.82	45.00	44.61	44.65
3700	NYSE	CI	Thu, Feb 1, 2007	44.20	44.91	44.00	44.86
3699	NYSE	CI	Wed, Jan 31, 2007	44.11	44.33	43.80	44.13
3698	NYSE	CI	Tue, Jan 30, 2007	43.68	44.16	43.53	44.11
3697	NYSE	CI	Mon, Jan 29, 2007	43.57	43.96	43.42	43.70
3696	NYSE	CI	Fri, Jan 26, 2007	43.33	43.42	43.12	43.32
3695	NYSE	CI	Thu, Jan 25, 2007	43.18	43.67	43.15	43.28
3694	NYSE	CI	Wed, Jan 24, 2007	43.17	43.21	42.42	43.18
3693	NYSE	CI	Tue, Jan 23, 2007	43.02	43.61	42.80	43.58
3692	NYSE	CI	Mon, Jan 22, 2007	43.31	43.58	42.92	43.02
3691	NYSE	CI	Fri, Jan 19, 2007	43.37	43.49	43.07	43.31
3690	NYSE	CI	Thu, Jan 18, 2007	43.03	43.55	42.82	43.15
3689	NYSE	CI	Wed, Jan 17, 2007	43.60	43.92	43.40	43.84
3688	NYSE	CI	Tue, Jan 16, 2007	43.43	43.76	43.34	43.59
3687	NYSE	CI	Fri, Jan 12, 2007	43.47	43.74	43.36	43.59
3686	NYSE	CI	Thu, Jan 11, 2007	42.91	43.55	42.75	43.53
3685	NYSE	CI	Wed, Jan 10, 2007	42.47	43.03	42.33	42.91
3684	NYSE	CI	Tue, Jan 9, 2007	42.35	43.20	42.35	42.65
3683	NYSE	CI	Mon, Jan 8, 2007	42.71	43.00	42.37	42.88
3682	NYSE	CI	Fri, Jan 5, 2007	42.90	42.97	42.40	42.80
3681	NYSE	CI	Thu, Jan 4, 2007	43.93	43.93	42.93	43.10
3680	NYSE	CI	Wed, Jan 3, 2007	44.28	44.33	43.52	43.93
3679	NYSE	CI	Fri, Dec 29, 2006	43.95	44.22	43.86	43.86
3678	NYSE	CI	Thu, Dec 28, 2006	43.99	44.20	43.79	44.04
3677	NYSE	CI	Wed, Dec 27, 2006	43.68	44.00	43.67	43.94
3676	NYSE	CI	Tue, Dec 26, 2006	43.50	43.85	43.40	43.60
3675	NYSE	CI	Fri, Dec 22, 2006	43.95	43.95	43.29	43.45
3674	NYSE	CI	Thu, Dec 21, 2006	43.97	44.16	43.67	43.98
3673	NYSE	CI	Wed, Dec 20, 2006	43.86	44.13	43.73	43.97
3672	NYSE	CI	Tue, Dec 19, 2006	42.85	44.06	42.84	43.86
3671	NYSE	CI	Mon, Dec 18, 2006	43.10	43.53	42.83	43.25
3670	NYSE	CI	Fri, Dec 15, 2006	43.30	43.52	43.08	43.22
3669	NYSE	CI	Thu, Dec 14, 2006	43.13	43.36	42.35	43.22
3668	NYSE	CI	Wed, Dec 13, 2006	43.15	43.22	42.49	42.79
3667	NYSE	CI	Tue, Dec 12, 2006	43.03	43.29	42.75	43.09
3666	NYSE	CI	Mon, Dec 11, 2006	42.82	43.02	42.64	42.92
3665	NYSE	CI	Fri, Dec 8, 2006	42.79	42.87	42.34	42.67
3664	NYSE	CI	Thu, Dec 7, 2006	42.82	42.96	42.47	42.64
3663	NYSE	CI	Wed, Dec 6, 2006	42.33	42.89	42.18	42.61
3662	NYSE	CI	Tue, Dec 5, 2006	42.38	42.60	42.16	42.41
3661	NYSE	CI	Mon, Dec 4, 2006	42.00	42.66	41.98	42.41
3660	NYSE	CI	Fri, Dec 1, 2006	42.02	42.28	41.37	41.80
3659	NYSE	CI	Thu, Nov 30, 2006	41.10	42.11	41.10	42.02
3658	NYSE	CI	Wed, Nov 29, 2006	40.91	41.53	40.83	40.99
3657	NYSE	CI	Tue, Nov 28, 2006	40.64	41.44	40.60	40.83
3656	NYSE	CI	Mon, Nov 27, 2006	41.38	41.71	40.87	40.87
3655	NYSE	CI	Fri, Nov 24, 2006	41.40	41.75	41.26	41.56
3654	NYSE	CI	Wed, Nov 22, 2006	41.28	41.70	41.28	41.60
3653	NYSE	CI	Tue, Nov 21, 2006	41.28	41.84	41.16	41.36
3652	NYSE	CI	Mon, Nov 20, 2006	40.27	41.22	40.27	41.03
3651	NYSE	CI	Fri, Nov 17, 2006	40.18	40.54	40.03	40.50
3650	NYSE	CI	Thu, Nov 16, 2006	40.60	40.82	40.29	40.30
3649	NYSE	CI	Wed, Nov 15, 2006	40.25	40.67	40.05	40.37
3648	NYSE	CI	Tue, Nov 14, 2006	40.22	40.58	40.11	40.49
3647	NYSE	CI	Mon, Nov 13, 2006	39.62	40.22	39.61	40.00
3646	NYSE	CI	Fri, Nov 10, 2006	39.43	39.82	39.40	39.72
3645	NYSE	CI	Thu, Nov 9, 2006	39.81	40.12	39.08	39.23
3644	NYSE	CI	Wed, Nov 8, 2006	40.23	40.31	39.40	39.81
3643	NYSE	CI	Tue, Nov 7, 2006	40.75	41.05	40.47	40.75
3642	NYSE	CI	Mon, Nov 6, 2006	40.23	41.03	40.01	40.89
3641	NYSE	CI	Fri, Nov 3, 2006	40.57	40.57	39.93	40.23
3640	NYSE	CI	Thu, Nov 2, 2006	39.32	40.75	39.30	40.55
3639	NYSE	CI	Wed, Nov 1, 2006	41.66	41.95	38.60	39.66
3638	NYSE	CI	Tue, Oct 31, 2006	39.32	39.43	38.71	38.99
3637	NYSE	CI	Mon, Oct 30, 2006	39.32	39.69	38.96	39.09
3636	NYSE	CI	Fri, Oct 27, 2006	39.43	39.83	39.14	39.40
3635	NYSE	CI	Thu, Oct 26, 2006	39.67	39.92	39.26	39.51
3634	NYSE	CI	Wed, Oct 25, 2006	39.16	39.18	38.38	38.76
3633	NYSE	CI	Tue, Oct 24, 2006	39.75	39.87	38.92	39.22
3632	NYSE	CI	Mon, Oct 23, 2006	39.90	40.39	39.68	39.96
3631	NYSE	CI	Fri, Oct 20, 2006	39.89	40.06	39.79	39.97
3630	NYSE	CI	Thu, Oct 19, 2006	39.70	39.93	39.37	39.78
3629	NYSE	CI	Wed, Oct 18, 2006	39.05	39.62	38.76	39.52
3628	NYSE	CI	Tue, Oct 17, 2006	39.08	39.23	38.64	38.76
3627	NYSE	CI	Mon, Oct 16, 2006	39.17	39.52	38.90	39.08
3626	NYSE	CI	Fri, Oct 13, 2006	39.50	39.82	38.94	39.29
3625	NYSE	CI	Thu, Oct 12, 2006	39.55	40.02	39.34	39.66
3624	NYSE	CI	Wed, Oct 11, 2006	39.10	39.63	39.02	39.33
3623	NYSE	CI	Tue, Oct 10, 2006	39.61	39.68	39.11	39.28
3622	NYSE	CI	Mon, Oct 9, 2006	39.24	39.90	38.96	39.60
3621	NYSE	CI	Fri, Oct 6, 2006	39.50	39.86	39.10	39.24
3620	NYSE	CI	Thu, Oct 5, 2006	38.53	39.85	38.53	39.59
3619	NYSE	CI	Wed, Oct 4, 2006	38.25	38.60	38.07	38.47
3618	NYSE	CI	Tue, Oct 3, 2006	36.91	38.86	36.91	38.38
3617	NYSE	CI	Mon, Oct 2, 2006	38.78	38.96	38.45	38.81
3616	NYSE	CI	Fri, Sep 29, 2006	38.79	39.02	38.68	38.77
3615	NYSE	CI	Thu, Sep 28, 2006	38.87	38.99	38.68	38.87
3614	NYSE	CI	Wed, Sep 27, 2006	39.10	39.33	38.70	38.87
3613	NYSE	CI	Tue, Sep 26, 2006	39.31	39.61	38.99	39.18
3612	NYSE	CI	Mon, Sep 25, 2006	39.17	39.82	38.94	39.61
3611	NYSE	CI	Fri, Sep 22, 2006	39.43	39.62	38.97	39.04
3610	NYSE	CI	Thu, Sep 21, 2006	39.53	39.84	39.22	39.31
3609	NYSE	CI	Wed, Sep 20, 2006	39.09	39.75	39.09	39.61
3608	NYSE	CI	Tue, Sep 19, 2006	38.47	39.25	38.41	39.17
3607	NYSE	CI	Mon, Sep 18, 2006	38.73	38.96	38.35	38.35
3606	NYSE	CI	Fri, Sep 15, 2006	38.90	39.06	38.35	38.42
3605	NYSE	CI	Thu, Sep 14, 2006	38.82	39.05	38.39	38.61
3604	NYSE	CI	Wed, Sep 13, 2006	39.13	39.24	38.54	38.99
3603	NYSE	CI	Tue, Sep 12, 2006	38.08	39.21	38.06	39.21
3602	NYSE	CI	Mon, Sep 11, 2006	37.27	38.25	37.23	38.20
3601	NYSE	CI	Fri, Sep 8, 2006	37.21	37.77	37.19	37.51
3600	NYSE	CI	Thu, Sep 7, 2006	36.93	37.47	36.91	37.21
3599	NYSE	CI	Wed, Sep 6, 2006	37.47	37.70	36.92	36.93
3598	NYSE	CI	Tue, Sep 5, 2006	37.62	38.27	37.51	37.73
3597	NYSE	CI	Fri, Sep 1, 2006	38.03	38.19	37.58	37.81
3596	NYSE	CI	Thu, Aug 31, 2006	37.96	38.20	37.50	37.69
3595	NYSE	CI	Wed, Aug 30, 2006	38.83	39.10	38.03	38.15
3594	NYSE	CI	Tue, Aug 29, 2006	37.42	38.39	37.36	38.38
3593	NYSE	CI	Mon, Aug 28, 2006	36.60	37.43	36.60	37.33
3592	NYSE	CI	Fri, Aug 25, 2006	36.92	37.25	36.47	36.67
3591	NYSE	CI	Thu, Aug 24, 2006	36.75	37.36	36.73	37.05
3590	NYSE	CI	Wed, Aug 23, 2006	36.74	37.03	36.38	36.50
3589	NYSE	CI	Tue, Aug 22, 2006	37.10	37.35	36.65	36.67
3588	NYSE	CI	Mon, Aug 21, 2006	37.10	37.53	37.03	37.32
3587	NYSE	CI	Fri, Aug 18, 2006	36.88	37.23	36.70	37.23
3586	NYSE	CI	Thu, Aug 17, 2006	36.36	37.19	36.34	36.89
3585	NYSE	CI	Wed, Aug 16, 2006	35.60	36.68	35.56	36.63
3584	NYSE	CI	Tue, Aug 15, 2006	35.30	35.59	35.08	35.37
3583	NYSE	CI	Mon, Aug 14, 2006	35.65	35.85	34.90	35.00
3582	NYSE	CI	Fri, Aug 11, 2006	35.95	36.30	35.04	35.31
3581	NYSE	CI	Thu, Aug 10, 2006	35.57	36.37	35.56	36.22
3580	NYSE	CI	Wed, Aug 9, 2006	35.92	36.39	35.76	35.81
3579	NYSE	CI	Tue, Aug 8, 2006	35.38	36.00	35.37	35.83
3578	NYSE	CI	Mon, Aug 7, 2006	34.83	35.53	34.56	35.23
3577	NYSE	CI	Fri, Aug 4, 2006	34.30	35.16	34.28	35.01
3576	NYSE	CI	Thu, Aug 3, 2006	33.50	34.83	33.48	34.01
3575	NYSE	CI	Wed, Aug 2, 2006	33.83	35.26	33.78	34.03
3574	NYSE	CI	Tue, Aug 1, 2006	30.42	30.98	30.35	30.89
3573	NYSE	CI	Mon, Jul 31, 2006	30.68	31.17	30.36	30.42
3572	NYSE	CI	Fri, Jul 28, 2006	31.20	31.63	30.37	30.55
3571	NYSE	CI	Thu, Jul 27, 2006	32.67	32.67	31.50	31.81
3570	NYSE	CI	Wed, Jul 26, 2006	34.92	35.08	34.53	34.73
3569	NYSE	CI	Tue, Jul 25, 2006	34.62	35.17	34.52	34.99
3568	NYSE	CI	Mon, Jul 24, 2006	34.30	34.88	34.25	34.55
3567	NYSE	CI	Fri, Jul 21, 2006	34.42	34.49	33.70	34.07
3566	NYSE	CI	Thu, Jul 20, 2006	34.55	34.60	34.13	34.16
3565	NYSE	CI	Wed, Jul 19, 2006	33.67	34.75	33.62	34.47
3564	NYSE	CI	Tue, Jul 18, 2006	33.17	33.98	32.85	33.25
3563	NYSE	CI	Mon, Jul 17, 2006	33.58	34.18	33.41	33.63
3562	NYSE	CI	Fri, Jul 14, 2006	34.33	34.42	33.37	33.68
3561	NYSE	CI	Thu, Jul 13, 2006	33.84	34.58	33.84	34.45
3560	NYSE	CI	Wed, Jul 12, 2006	33.98	34.26	33.67	33.86
3559	NYSE	CI	Tue, Jul 11, 2006	33.70	34.16	33.64	34.03
3558	NYSE	CI	Mon, Jul 10, 2006	33.48	33.93	33.35	33.76
3557	NYSE	CI	Fri, Jul 7, 2006	33.10	33.32	32.93	33.20
3556	NYSE	CI	Thu, Jul 6, 2006	33.07	33.51	33.07	33.30
3555	NYSE	CI	Wed, Jul 5, 2006	32.92	33.33	32.90	33.07
3554	NYSE	CI	Mon, Jul 3, 2006	33.10	33.28	32.85	33.20
3553	NYSE	CI	Fri, Jun 30, 2006	32.20	33.33	32.18	32.84
3552	NYSE	CI	Thu, Jun 29, 2006	30.98	32.17	30.96	32.09
3551	NYSE	CI	Wed, Jun 28, 2006	30.92	31.08	29.83	30.55
3550	NYSE	CI	Tue, Jun 27, 2006	31.19	31.40	30.72	30.84
3549	NYSE	CI	Mon, Jun 26, 2006	31.27	31.42	31.11	31.19
3548	NYSE	CI	Fri, Jun 23, 2006	31.00	31.73	31.00	31.38
3547	NYSE	CI	Thu, Jun 22, 2006	30.58	31.13	30.56	30.75
3546	NYSE	CI	Wed, Jun 21, 2006	30.33	30.89	30.32	30.75
3545	NYSE	CI	Tue, Jun 20, 2006	31.15	31.32	30.28	30.38
3544	NYSE	CI	Mon, Jun 19, 2006	31.23	31.62	31.08	31.27
3543	NYSE	CI	Fri, Jun 16, 2006	30.30	31.36	30.30	31.15
3542	NYSE	CI	Thu, Jun 15, 2006	29.89	30.46	29.70	30.40
3541	NYSE	CI	Wed, Jun 14, 2006	30.23	30.49	29.52	29.79
3540	NYSE	CI	Tue, Jun 13, 2006	30.50	31.47	30.23	30.31
3539	NYSE	CI	Mon, Jun 12, 2006	31.37	31.55	30.06	30.19
3538	NYSE	CI	Fri, Jun 9, 2006	31.55	31.86	31.45	31.57
3537	NYSE	CI	Thu, Jun 8, 2006	31.59	31.78	31.21	31.57
3536	NYSE	CI	Wed, Jun 7, 2006	31.28	31.85	31.14	31.59
3535	NYSE	CI	Tue, Jun 6, 2006	31.35	31.66	31.03	31.28
3534	NYSE	CI	Mon, Jun 5, 2006	32.27	32.27	31.11	31.11
3533	NYSE	CI	Fri, Jun 2, 2006	32.37	32.87	32.11	32.48
3532	NYSE	CI	Thu, Jun 1, 2006	31.06	32.50	31.06	32.40
3531	NYSE	CI	Wed, May 31, 2006	30.83	31.10	30.58	30.91
3530	NYSE	CI	Tue, May 30, 2006	30.93	31.40	30.67	30.70
3529	NYSE	CI	Fri, May 26, 2006	31.00	31.13	30.67	30.89
3528	NYSE	CI	Thu, May 25, 2006	30.96	31.24	30.89	30.93
3527	NYSE	CI	Wed, May 24, 2006	30.67	31.04	30.40	30.89
3526	NYSE	CI	Tue, May 23, 2006	30.86	31.20	30.75	30.82
3525	NYSE	CI	Mon, May 22, 2006	30.39	31.05	30.35	30.87
3524	NYSE	CI	Fri, May 19, 2006	31.19	31.46	30.85	31.08
3523	NYSE	CI	Thu, May 18, 2006	31.08	31.43	30.93	31.12
3522	NYSE	CI	Wed, May 17, 2006	31.32	31.63	30.99	31.06
3521	NYSE	CI	Tue, May 16, 2006	30.85	31.97	30.85	31.51
3520	NYSE	CI	Mon, May 15, 2006	31.13	31.30	30.74	30.85
3519	NYSE	CI	Fri, May 12, 2006	31.23	31.42	30.64	31.17
3518	NYSE	CI	Thu, May 11, 2006	30.67	31.43	30.66	31.30
3517	NYSE	CI	Wed, May 10, 2006	29.87	31.17	29.35	30.84
3516	NYSE	CI	Tue, May 9, 2006	30.97	30.97	29.36	29.58
3515	NYSE	CI	Mon, May 8, 2006	31.11	31.40	30.76	30.99
3514	NYSE	CI	Fri, May 5, 2006	30.33	30.67	30.08	30.63
3513	NYSE	CI	Thu, May 4, 2006	30.33	30.83	29.67	30.07
3512	NYSE	CI	Wed, May 3, 2006	33.33	33.33	29.96	30.00
3511	NYSE	CI	Tue, May 2, 2006	35.30	35.32	33.84	35.17
3510	NYSE	CI	Mon, May 1, 2006	35.91	36.08	34.93	35.06
3509	NYSE	CI	Fri, Apr 28, 2006	35.33	36.34	35.13	35.67
3508	NYSE	CI	Thu, Apr 27, 2006	37.58	38.50	34.91	35.53
3507	NYSE	CI	Wed, Apr 26, 2006	39.78	39.80	39.35	39.51
3506	NYSE	CI	Tue, Apr 25, 2006	39.83	39.98	39.44	39.60
3505	NYSE	CI	Mon, Apr 24, 2006	39.98	40.34	39.80	39.91
3504	NYSE	CI	Fri, Apr 21, 2006	40.93	40.93	39.94	40.03
3503	NYSE	CI	Thu, Apr 20, 2006	41.21	41.78	40.69	40.85
3502	NYSE	CI	Wed, Apr 19, 2006	41.93	42.01	41.02	41.18
3501	NYSE	CI	Tue, Apr 18, 2006	41.73	42.06	40.83	41.93
3500	NYSE	CI	Mon, Apr 17, 2006	41.77	41.78	41.04	41.40
3499	NYSE	CI	Thu, Apr 13, 2006	41.35	41.93	41.28	41.82
3498	NYSE	CI	Wed, Apr 12, 2006	41.11	41.61	40.98	41.20
3497	NYSE	CI	Tue, Apr 11, 2006	42.17	42.33	40.95	41.17
3496	NYSE	CI	Mon, Apr 10, 2006	42.16	42.35	40.97	42.18
3495	NYSE	CI	Fri, Apr 7, 2006	43.40	43.53	42.36	42.36
3494	NYSE	CI	Thu, Apr 6, 2006	43.87	43.89	42.91	43.44
3493	NYSE	CI	Wed, Apr 5, 2006	44.08	44.38	43.67	43.92
3492	NYSE	CI	Tue, Apr 4, 2006	43.97	44.20	43.82	44.06
3491	NYSE	CI	Mon, Apr 3, 2006	43.54	44.02	43.38	43.92
3490	NYSE	CI	Fri, Mar 31, 2006	44.25	44.31	43.35	43.54
3489	NYSE	CI	Thu, Mar 30, 2006	44.02	44.59	43.93	44.42
3488	NYSE	CI	Wed, Mar 29, 2006	43.92	44.44	43.84	44.19
3487	NYSE	CI	Tue, Mar 28, 2006	43.93	44.26	43.89	43.92
3486	NYSE	CI	Mon, Mar 27, 2006	43.79	44.33	43.78	44.20
3485	NYSE	CI	Fri, Mar 24, 2006	43.62	43.89	43.62	43.71
3484	NYSE	CI	Thu, Mar 23, 2006	43.83	43.85	43.41	43.70
3483	NYSE	CI	Wed, Mar 22, 2006	43.47	44.05	43.47	43.97
3482	NYSE	CI	Tue, Mar 21, 2006	44.24	44.31	43.48	43.66
3481	NYSE	CI	Mon, Mar 20, 2006	44.17	44.43	43.89	44.11
3480	NYSE	CI	Fri, Mar 17, 2006	44.28	44.34	43.89	44.18
3479	NYSE	CI	Thu, Mar 16, 2006	43.66	44.45	43.65	44.08
3478	NYSE	CI	Wed, Mar 15, 2006	42.60	43.66	42.56	43.66
3477	NYSE	CI	Tue, Mar 14, 2006	42.14	42.53	42.10	42.42
3476	NYSE	CI	Mon, Mar 13, 2006	42.42	42.59	41.92	42.14
3475	NYSE	CI	Fri, Mar 10, 2006	42.15	43.03	42.13	42.50
3474	NYSE	CI	Thu, Mar 9, 2006	41.63	42.03	41.52	41.87
3473	NYSE	CI	Wed, Mar 8, 2006	41.17	42.07	41.13	41.87
3472	NYSE	CI	Tue, Mar 7, 2006	40.67	41.32	40.67	41.17
3471	NYSE	CI	Mon, Mar 6, 2006	41.12	41.24	40.64	40.67
3470	NYSE	CI	Fri, Mar 3, 2006	40.91	41.51	40.91	41.17
3469	NYSE	CI	Thu, Mar 2, 2006	40.87	41.14	40.82	41.10
3468	NYSE	CI	Wed, Mar 1, 2006	40.85	41.03	40.69	40.95
3467	NYSE	CI	Tue, Feb 28, 2006	40.89	41.27	40.85	40.92
3466	NYSE	CI	Mon, Feb 27, 2006	40.58	41.61	40.58	41.23
3465	NYSE	CI	Fri, Feb 24, 2006	41.24	41.67	41.17	41.52
3464	NYSE	CI	Thu, Feb 23, 2006	40.69	41.36	40.55	41.32
3463	NYSE	CI	Wed, Feb 22, 2006	40.35	40.86	40.28	40.81
3462	NYSE	CI	Tue, Feb 21, 2006	40.83	40.99	40.17	40.20
3461	NYSE	CI	Fri, Feb 17, 2006	40.53	40.75	40.26	40.74
3460	NYSE	CI	Thu, Feb 16, 2006	40.18	40.52	40.03	40.52
3459	NYSE	CI	Wed, Feb 15, 2006	40.51	40.91	40.48	40.84
3458	NYSE	CI	Tue, Feb 14, 2006	39.95	40.83	39.85	40.56
3457	NYSE	CI	Mon, Feb 13, 2006	40.42	40.53	39.61	39.90
3456	NYSE	CI	Fri, Feb 10, 2006	40.92	41.36	40.70	41.21
3455	NYSE	CI	Thu, Feb 9, 2006	40.47	41.05	40.42	40.85
3454	NYSE	CI	Wed, Feb 8, 2006	39.57	40.40	39.00	40.35
3453	NYSE	CI	Tue, Feb 7, 2006	39.80	40.49	39.79	39.91
3452	NYSE	CI	Mon, Feb 6, 2006	40.25	40.26	39.58	39.76
3451	NYSE	CI	Fri, Feb 3, 2006	40.33	40.84	40.15	40.44
3450	NYSE	CI	Thu, Feb 2, 2006	40.00	40.68	39.87	40.56
3449	NYSE	CI	Wed, Feb 1, 2006	40.38	40.97	40.28	40.86
3448	NYSE	CI	Tue, Jan 31, 2006	39.58	40.60	39.49	40.53
3447	NYSE	CI	Mon, Jan 30, 2006	39.35	39.80	39.10	39.75
3446	NYSE	CI	Fri, Jan 27, 2006	38.75	39.46	38.70	39.35
3445	NYSE	CI	Thu, Jan 26, 2006	37.50	37.89	37.49	37.65
3444	NYSE	CI	Wed, Jan 25, 2006	37.32	37.53	37.02	37.25
3443	NYSE	CI	Tue, Jan 24, 2006	37.15	37.35	36.86	37.05
3442	NYSE	CI	Mon, Jan 23, 2006	37.47	37.62	36.82	36.82
3441	NYSE	CI	Fri, Jan 20, 2006	38.00	38.00	37.31	37.34
3440	NYSE	CI	Thu, Jan 19, 2006	38.42	38.46	37.67	38.19
3439	NYSE	CI	Wed, Jan 18, 2006	38.20	38.95	38.20	38.28
3438	NYSE	CI	Tue, Jan 17, 2006	38.05	38.23	37.85	38.19
3437	NYSE	CI	Fri, Jan 13, 2006	37.67	38.24	37.67	38.13
3436	NYSE	CI	Thu, Jan 12, 2006	38.23	38.60	38.17	38.39
3435	NYSE	CI	Wed, Jan 11, 2006	38.55	38.74	38.23	38.42
3434	NYSE	CI	Tue, Jan 10, 2006	38.42	38.67	38.34	38.46
3433	NYSE	CI	Mon, Jan 9, 2006	38.99	39.04	38.37	38.47
3432	NYSE	CI	Fri, Jan 6, 2006	39.03	39.13	38.73	39.00
3431	NYSE	CI	Thu, Jan 5, 2006	38.33	39.05	38.32	38.85
3430	NYSE	CI	Wed, Jan 4, 2006	37.60	38.33	37.58	38.28
3429	NYSE	CI	Tue, Jan 3, 2006	37.30	37.46	36.53	37.43
3428	NYSE	CI	Fri, Dec 30, 2005	37.52	37.71	37.07	37.23
3427	NYSE	CI	Thu, Dec 29, 2005	37.51	38.08	37.50	37.84
3426	NYSE	CI	Wed, Dec 28, 2005	37.66	37.87	37.53	37.67
3425	NYSE	CI	Tue, Dec 27, 2005	37.62	37.88	37.38	37.54
3424	NYSE	CI	Fri, Dec 23, 2005	37.80	37.86	37.32	37.68
3423	NYSE	CI	Thu, Dec 22, 2005	37.83	38.06	37.49	37.75
3422	NYSE	CI	Wed, Dec 21, 2005	37.36	37.89	37.31	37.79
3421	NYSE	CI	Tue, Dec 20, 2005	36.52	37.42	36.52	37.30
3420	NYSE	CI	Mon, Dec 19, 2005	37.15	37.15	36.03	36.52
3419	NYSE	CI	Fri, Dec 16, 2005	37.70	37.75	37.04	37.12
3418	NYSE	CI	Thu, Dec 15, 2005	37.63	37.82	37.38	37.64
3417	NYSE	CI	Wed, Dec 14, 2005	37.07	37.81	36.99	37.68
3416	NYSE	CI	Tue, Dec 13, 2005	37.53	37.56	36.87	37.07
3415	NYSE	CI	Mon, Dec 12, 2005	37.58	37.75	37.07	37.43
3414	NYSE	CI	Fri, Dec 9, 2005	37.55	37.74	37.34	37.47
3413	NYSE	CI	Thu, Dec 8, 2005	37.78	37.95	37.31	37.46
3412	NYSE	CI	Wed, Dec 7, 2005	37.53	38.06	37.37	37.67
3411	NYSE	CI	Tue, Dec 6, 2005	38.38	38.50	37.61	37.69
3410	NYSE	CI	Mon, Dec 5, 2005	38.26	38.50	38.18	38.33
3409	NYSE	CI	Fri, Dec 2, 2005	38.33	38.65	38.25	38.43
3408	NYSE	CI	Thu, Dec 1, 2005	37.80	38.46	37.77	38.46
3407	NYSE	CI	Wed, Nov 30, 2005	38.33	38.74	37.51	37.51
3406	NYSE	CI	Tue, Nov 29, 2005	37.71	38.61	37.71	38.44
3405	NYSE	CI	Mon, Nov 28, 2005	38.13	38.23	37.54	37.54
3404	NYSE	CI	Fri, Nov 25, 2005	38.03	38.18	37.96	38.01
3403	NYSE	CI	Wed, Nov 23, 2005	37.45	38.13	37.45	37.92
3402	NYSE	CI	Tue, Nov 22, 2005	37.65	37.73	37.29	37.37
3401	NYSE	CI	Mon, Nov 21, 2005	38.22	38.22	37.64	37.97
3400	NYSE	CI	Fri, Nov 18, 2005	38.10	38.44	37.63	37.97
3399	NYSE	CI	Thu, Nov 17, 2005	38.07	38.17	37.87	38.10
3398	NYSE	CI	Wed, Nov 16, 2005	38.16	38.24	37.54	38.00
3397	NYSE	CI	Tue, Nov 15, 2005	37.66	38.33	37.66	38.16
3396	NYSE	CI	Mon, Nov 14, 2005	37.37	37.73	37.36	37.58
3395	NYSE	CI	Fri, Nov 11, 2005	37.01	37.38	36.91	37.37
3394	NYSE	CI	Thu, Nov 10, 2005	36.74	37.14	36.37	36.94
3393	NYSE	CI	Wed, Nov 9, 2005	37.25	37.25	36.17	36.65
3392	NYSE	CI	Tue, Nov 8, 2005	37.00	37.54	36.72	37.23
3391	NYSE	CI	Mon, Nov 7, 2005	37.28	37.36	36.94	37.28
3390	NYSE	CI	Fri, Nov 4, 2005	37.05	37.33	36.85	37.20
3389	NYSE	CI	Thu, Nov 3, 2005	36.88	37.52	36.48	37.28
3388	NYSE	CI	Wed, Nov 2, 2005	36.00	37.01	35.00	36.79
3387	NYSE	CI	Tue, Nov 1, 2005	38.33	39.35	38.05	39.18
3386	NYSE	CI	Mon, Oct 31, 2005	38.27	38.87	38.14	38.62
3385	NYSE	CI	Fri, Oct 28, 2005	36.87	38.37	36.87	38.31
3384	NYSE	CI	Thu, Oct 27, 2005	36.79	37.46	36.69	36.72
3383	NYSE	CI	Wed, Oct 26, 2005	37.23	37.46	36.64	36.70
3382	NYSE	CI	Tue, Oct 25, 2005	38.10	38.17	36.89	37.27
3381	NYSE	CI	Mon, Oct 24, 2005	38.40	38.55	38.09	38.51
3380	NYSE	CI	Fri, Oct 21, 2005	37.99	38.25	37.58	38.12
3379	NYSE	CI	Thu, Oct 20, 2005	38.02	38.61	37.84	37.89
3378	NYSE	CI	Wed, Oct 19, 2005	37.30	38.28	37.13	38.24
3377	NYSE	CI	Tue, Oct 18, 2005	37.66	37.92	37.34	37.43
3376	NYSE	CI	Mon, Oct 17, 2005	37.37	37.60	36.91	37.51
3375	NYSE	CI	Fri, Oct 14, 2005	36.88	37.26	36.86	37.20
3374	NYSE	CI	Thu, Oct 13, 2005	36.29	36.62	36.29	36.53
3373	NYSE	CI	Wed, Oct 12, 2005	37.47	37.49	35.91	36.29
3372	NYSE	CI	Tue, Oct 11, 2005	38.33	38.40	37.43	37.47
3371	NYSE	CI	Mon, Oct 10, 2005	38.51	38.77	38.27	38.27
3370	NYSE	CI	Fri, Oct 7, 2005	38.62	38.75	38.34	38.59
3369	NYSE	CI	Thu, Oct 6, 2005	38.77	38.79	38.17	38.58
3368	NYSE	CI	Wed, Oct 5, 2005	39.47	39.62	38.60	38.68
3367	NYSE	CI	Tue, Oct 4, 2005	39.34	39.94	39.34	39.77
3366	NYSE	CI	Mon, Oct 3, 2005	38.67	39.56	38.67	39.40
3365	NYSE	CI	Fri, Sep 30, 2005	39.17	39.41	39.07	39.29
3364	NYSE	CI	Thu, Sep 29, 2005	38.17	39.20	38.02	39.15
3363	NYSE	CI	Wed, Sep 28, 2005	38.52	38.79	38.31	38.71
3362	NYSE	CI	Tue, Sep 27, 2005	38.33	38.57	38.01	38.30
3361	NYSE	CI	Mon, Sep 26, 2005	38.34	38.42	37.83	38.18
3360	NYSE	CI	Fri, Sep 23, 2005	37.50	38.65	37.50	38.16
3359	NYSE	CI	Thu, Sep 22, 2005	37.27	37.64	37.18	37.64
3358	NYSE	CI	Wed, Sep 21, 2005	37.47	37.57	37.22	37.32
3357	NYSE	CI	Tue, Sep 20, 2005	38.21	38.25	37.49	37.55
3356	NYSE	CI	Mon, Sep 19, 2005	38.28	38.32	37.96	38.18
3355	NYSE	CI	Fri, Sep 16, 2005	37.99	38.51	37.96	38.37
3354	NYSE	CI	Thu, Sep 15, 2005	38.20	38.42	37.94	37.97
3353	NYSE	CI	Wed, Sep 14, 2005	37.90	38.34	37.85	38.20
3352	NYSE	CI	Tue, Sep 13, 2005	38.27	38.31	37.60	37.77
3351	NYSE	CI	Mon, Sep 12, 2005	38.51	38.54	38.04	38.23
3350	NYSE	CI	Fri, Sep 9, 2005	38.33	38.64	38.31	38.40
3349	NYSE	CI	Thu, Sep 8, 2005	37.67	38.41	37.66	38.16
3348	NYSE	CI	Wed, Sep 7, 2005	38.55	38.75	38.26	38.57
3347	NYSE	CI	Tue, Sep 6, 2005	38.52	38.75	38.28	38.70
3346	NYSE	CI	Fri, Sep 2, 2005	38.41	38.70	38.18	38.53
3345	NYSE	CI	Thu, Sep 1, 2005	38.44	38.71	38.28	38.48
3344	NYSE	CI	Wed, Aug 31, 2005	38.00	38.54	37.91	38.44
3343	NYSE	CI	Tue, Aug 30, 2005	37.77	38.25	37.68	38.19
3342	NYSE	CI	Mon, Aug 29, 2005	37.47	38.08	37.37	37.76
3341	NYSE	CI	Fri, Aug 26, 2005	37.68	37.90	37.55	37.60
3340	NYSE	CI	Thu, Aug 25, 2005	37.62	37.82	37.52	37.71
3339	NYSE	CI	Wed, Aug 24, 2005	37.58	37.88	37.49	37.62
3338	NYSE	CI	Tue, Aug 23, 2005	37.80	37.92	37.60	37.70
3337	NYSE	CI	Mon, Aug 22, 2005	37.63	37.95	37.59	37.71
3336	NYSE	CI	Fri, Aug 19, 2005	37.40	37.83	37.34	37.63
3335	NYSE	CI	Thu, Aug 18, 2005	37.33	37.60	37.21	37.40
3334	NYSE	CI	Wed, Aug 17, 2005	37.47	37.78	37.38	37.52
3333	NYSE	CI	Tue, Aug 16, 2005	37.77	37.91	37.38	37.54
3332	NYSE	CI	Mon, Aug 15, 2005	37.68	38.25	37.66	37.89
3331	NYSE	CI	Fri, Aug 12, 2005	37.50	38.42	37.34	37.81
3330	NYSE	CI	Thu, Aug 11, 2005	37.24	37.95	37.23	37.90
3329	NYSE	CI	Wed, Aug 10, 2005	36.77	37.66	36.71	37.50
3328	NYSE	CI	Tue, Aug 9, 2005	36.57	36.74	36.38	36.60
3327	NYSE	CI	Mon, Aug 8, 2005	37.00	37.27	36.40	36.48
3326	NYSE	CI	Fri, Aug 5, 2005	37.49	37.62	36.99	37.09
3325	NYSE	CI	Thu, Aug 4, 2005	37.83	38.10	37.58	37.79
3324	NYSE	CI	Wed, Aug 3, 2005	37.67	39.15	37.25	38.52
3323	NYSE	CI	Tue, Aug 2, 2005	36.11	36.39	35.94	36.13
3322	NYSE	CI	Mon, Aug 1, 2005	35.82	36.17	35.68	35.88
3321	NYSE	CI	Fri, Jul 29, 2005	35.52	35.83	35.37	35.58
3320	NYSE	CI	Thu, Jul 28, 2005	34.67	36.05	34.67	35.57
3319	NYSE	CI	Wed, Jul 27, 2005	34.58	34.75	34.27	34.50
3318	NYSE	CI	Tue, Jul 26, 2005	34.68	34.92	34.48	34.60
3317	NYSE	CI	Mon, Jul 25, 2005	34.72	34.96	34.63	34.68
3316	NYSE	CI	Fri, Jul 22, 2005	34.58	34.78	34.33	34.64
3315	NYSE	CI	Thu, Jul 21, 2005	35.17	35.29	34.30	34.58
3314	NYSE	CI	Wed, Jul 20, 2005	36.28	36.58	36.02	36.07
3313	NYSE	CI	Tue, Jul 19, 2005	36.85	36.90	36.16	36.35
3312	NYSE	CI	Mon, Jul 18, 2005	36.60	36.94	36.50	36.76
3311	NYSE	CI	Fri, Jul 15, 2005	36.30	36.83	36.30	36.65
3310	NYSE	CI	Thu, Jul 14, 2005	36.42	36.64	36.08	36.25
3309	NYSE	CI	Wed, Jul 13, 2005	36.87	36.98	36.25	36.34
3308	NYSE	CI	Tue, Jul 12, 2005	36.71	36.96	36.53	36.83
3307	NYSE	CI	Mon, Jul 11, 2005	36.65	36.87	36.54	36.75
3306	NYSE	CI	Fri, Jul 8, 2005	36.12	36.58	36.04	36.37
3305	NYSE	CI	Thu, Jul 7, 2005	35.70	36.35	35.67	36.21
3304	NYSE	CI	Wed, Jul 6, 2005	36.02	36.83	35.89	36.10
3303	NYSE	CI	Tue, Jul 5, 2005	35.63	36.18	35.48	36.07
3302	NYSE	CI	Fri, Jul 1, 2005	35.66	35.75	35.35	35.59
3301	NYSE	CI	Thu, Jun 30, 2005	36.20	36.48	35.68	35.68
3300	NYSE	CI	Wed, Jun 29, 2005	35.97	36.28	35.81	36.00
3299	NYSE	CI	Tue, Jun 28, 2005	35.34	36.02	35.22	35.88
3298	NYSE	CI	Mon, Jun 27, 2005	35.57	35.57	35.16	35.26
3297	NYSE	CI	Fri, Jun 24, 2005	35.53	35.78	35.37	35.61
3296	NYSE	CI	Thu, Jun 23, 2005	35.61	35.82	35.48	35.67
3295	NYSE	CI	Wed, Jun 22, 2005	35.83	35.93	35.45	35.65
3294	NYSE	CI	Tue, Jun 21, 2005	35.50	35.76	35.42	35.55
3293	NYSE	CI	Mon, Jun 20, 2005	35.38	35.67	35.03	35.48
3292	NYSE	CI	Fri, Jun 17, 2005	35.65	35.78	35.50	35.58
3291	NYSE	CI	Thu, Jun 16, 2005	35.17	35.52	35.12	35.42
3290	NYSE	CI	Wed, Jun 15, 2005	35.05	35.32	34.85	35.29
3289	NYSE	CI	Tue, Jun 14, 2005	34.43	35.12	34.42	35.03
3288	NYSE	CI	Mon, Jun 13, 2005	34.27	34.44	34.17	34.44
3287	NYSE	CI	Fri, Jun 10, 2005	34.28	34.60	34.22	34.39
3286	NYSE	CI	Thu, Jun 9, 2005	33.46	34.34	33.46	34.34
3285	NYSE	CI	Wed, Jun 8, 2005	33.57	33.66	33.36	33.52
3284	NYSE	CI	Tue, Jun 7, 2005	33.33	33.74	33.25	33.57
3283	NYSE	CI	Mon, Jun 6, 2005	32.77	33.52	32.60	33.40
3282	NYSE	CI	Fri, Jun 3, 2005	32.32	32.99	32.30	32.86
3281	NYSE	CI	Thu, Jun 2, 2005	32.67	32.78	32.35	32.50
3280	NYSE	CI	Wed, Jun 1, 2005	32.43	32.94	32.30	32.79
3279	NYSE	CI	Tue, May 31, 2005	32.96	32.98	32.42	32.42
3278	NYSE	CI	Fri, May 27, 2005	32.84	33.03	32.71	32.96
3277	NYSE	CI	Thu, May 26, 2005	32.43	32.99	32.41	32.91
3276	NYSE	CI	Wed, May 25, 2005	32.32	32.52	32.13	32.34
3275	NYSE	CI	Tue, May 24, 2005	32.16	32.38	32.15	32.33
3274	NYSE	CI	Mon, May 23, 2005	32.50	32.51	32.07	32.31
3273	NYSE	CI	Fri, May 20, 2005	32.20	32.49	32.17	32.47
3272	NYSE	CI	Thu, May 19, 2005	32.12	32.32	31.98	32.20
3271	NYSE	CI	Wed, May 18, 2005	32.44	32.69	31.96	32.17
3270	NYSE	CI	Tue, May 17, 2005	31.69	32.32	31.48	32.19
3269	NYSE	CI	Mon, May 16, 2005	31.53	31.85	31.53	31.79
3268	NYSE	CI	Fri, May 13, 2005	32.24	32.24	31.03	31.58
3267	NYSE	CI	Thu, May 12, 2005	32.39	32.44	32.15	32.21
3266	NYSE	CI	Wed, May 11, 2005	32.27	32.54	32.06	32.31
3265	NYSE	CI	Tue, May 10, 2005	32.55	32.87	32.34	32.42
3264	NYSE	CI	Mon, May 9, 2005	32.16	32.88	32.00	32.78
3263	NYSE	CI	Fri, May 6, 2005	32.21	32.62	32.17	32.49
3262	NYSE	CI	Thu, May 5, 2005	32.06	32.50	31.88	32.13
3261	NYSE	CI	Wed, May 4, 2005	32.14	33.00	31.78	32.26
3260	NYSE	CI	Tue, May 3, 2005	30.70	31.53	30.64	31.48
3259	NYSE	CI	Mon, May 2, 2005	30.67	31.16	30.47	30.73
3258	NYSE	CI	Fri, Apr 29, 2005	29.79	30.78	29.70	30.66
3257	NYSE	CI	Thu, Apr 28, 2005	30.21	30.27	29.63	29.64
3256	NYSE	CI	Wed, Apr 27, 2005	29.17	30.26	29.04	30.18
3255	NYSE	CI	Tue, Apr 26, 2005	29.70	29.77	29.17	29.17
3254	NYSE	CI	Mon, Apr 25, 2005	29.41	29.84	29.40	29.69
3253	NYSE	CI	Fri, Apr 22, 2005	29.59	29.78	29.26	29.33
3252	NYSE	CI	Thu, Apr 21, 2005	29.47	29.72	29.15	29.70
3251	NYSE	CI	Wed, Apr 20, 2005	29.53	29.60	29.05	29.29
3250	NYSE	CI	Tue, Apr 19, 2005	29.07	29.58	29.00	29.53
3249	NYSE	CI	Mon, Apr 18, 2005	29.70	30.08	28.55	28.99
3248	NYSE	CI	Fri, Apr 15, 2005	29.88	30.52	29.71	30.01
3247	NYSE	CI	Thu, Apr 14, 2005	30.53	30.53	29.58	29.88
3246	NYSE	CI	Wed, Apr 13, 2005	30.84	30.91	30.40	30.53
3245	NYSE	CI	Tue, Apr 12, 2005	30.21	30.95	30.18	30.84
3244	NYSE	CI	Mon, Apr 11, 2005	30.11	30.28	29.97	30.11
3243	NYSE	CI	Fri, Apr 8, 2005	30.40	30.63	30.10	30.11
3242	NYSE	CI	Thu, Apr 7, 2005	30.25	30.49	30.07	30.40
3241	NYSE	CI	Wed, Apr 6, 2005	29.80	30.45	29.80	30.31
3240	NYSE	CI	Tue, Apr 5, 2005	29.29	29.81	29.27	29.72
3239	NYSE	CI	Mon, Apr 4, 2005	29.62	29.62	29.25	29.33
3238	NYSE	CI	Fri, Apr 1, 2005	29.80	30.01	29.58	29.65
3237	NYSE	CI	Thu, Mar 31, 2005	29.49	29.90	29.38	29.77
3236	NYSE	CI	Wed, Mar 30, 2005	28.83	29.46	28.54	29.46
3235	NYSE	CI	Tue, Mar 29, 2005	29.07	29.22	28.59	28.67
3234	NYSE	CI	Mon, Mar 28, 2005	28.75	29.15	28.62	28.96
3233	NYSE	CI	Thu, Mar 24, 2005	28.63	29.00	28.53	28.75
3232	NYSE	CI	Wed, Mar 23, 2005	28.75	28.95	28.33	28.71
3231	NYSE	CI	Tue, Mar 22, 2005	28.70	29.11	28.20	28.33
3230	NYSE	CI	Mon, Mar 21, 2005	28.71	28.87	28.45	28.79
3229	NYSE	CI	Fri, Mar 18, 2005	28.57	28.75	28.47	28.71
3228	NYSE	CI	Thu, Mar 17, 2005	28.55	28.83	28.19	28.63
3227	NYSE	CI	Wed, Mar 16, 2005	28.88	28.91	28.25	28.45
3226	NYSE	CI	Tue, Mar 15, 2005	28.87	29.36	28.87	28.99
3225	NYSE	CI	Mon, Mar 14, 2005	29.12	29.40	28.83	28.85
3224	NYSE	CI	Fri, Mar 11, 2005	29.35	29.45	29.03	29.07
3223	NYSE	CI	Thu, Mar 10, 2005	29.17	29.38	29.10	29.32
3222	NYSE	CI	Wed, Mar 9, 2005	29.50	29.72	29.03	29.18
3221	NYSE	CI	Tue, Mar 8, 2005	29.95	30.00	29.53	29.58
3220	NYSE	CI	Mon, Mar 7, 2005	30.06	30.07	29.75	29.92
3219	NYSE	CI	Fri, Mar 4, 2005	30.12	30.31	29.98	30.06
3218	NYSE	CI	Thu, Mar 3, 2005	30.62	30.74	29.98	29.99
3217	NYSE	CI	Wed, Mar 2, 2005	30.33	30.91	30.17	30.62
3216	NYSE	CI	Tue, Mar 1, 2005	30.12	30.80	30.12	30.59
3215	NYSE	CI	Mon, Feb 28, 2005	29.97	30.47	29.83	30.27
3214	NYSE	CI	Fri, Feb 25, 2005	29.78	30.49	29.75	30.47
3213	NYSE	CI	Thu, Feb 24, 2005	29.75	30.01	29.60	29.90
3212	NYSE	CI	Wed, Feb 23, 2005	29.37	29.87	29.35	29.84
3211	NYSE	CI	Tue, Feb 22, 2005	29.72	29.74	29.22	29.40
3210	NYSE	CI	Fri, Feb 18, 2005	29.58	30.23	29.57	29.99
3209	NYSE	CI	Thu, Feb 17, 2005	29.65	29.83	29.45	29.57
3208	NYSE	CI	Wed, Feb 16, 2005	29.90	30.08	29.85	29.90
3207	NYSE	CI	Tue, Feb 15, 2005	29.68	30.14	29.67	30.05
3206	NYSE	CI	Mon, Feb 14, 2005	29.60	29.89	29.59	29.80
3205	NYSE	CI	Fri, Feb 11, 2005	29.05	29.92	28.94	29.89
3204	NYSE	CI	Thu, Feb 10, 2005	29.10	29.25	28.61	28.99
3203	NYSE	CI	Wed, Feb 9, 2005	28.75	29.33	28.08	28.45
3202	NYSE	CI	Tue, Feb 8, 2005	27.64	27.99	27.50	27.97
3201	NYSE	CI	Mon, Feb 7, 2005	27.56	27.79	27.17	27.65
3200	NYSE	CI	Fri, Feb 4, 2005	27.35	27.79	27.27	27.73
3199	NYSE	CI	Thu, Feb 3, 2005	27.25	27.38	27.16	27.31
3198	NYSE	CI	Wed, Feb 2, 2005	27.52	27.56	27.27	27.37
3197	NYSE	CI	Tue, Feb 1, 2005	26.88	27.54	26.88	27.52
3196	NYSE	CI	Mon, Jan 31, 2005	26.37	26.78	26.37	26.75
3195	NYSE	CI	Fri, Jan 28, 2005	26.83	26.88	26.20	26.20
3194	NYSE	CI	Thu, Jan 27, 2005	26.63	27.02	26.59	26.85
3193	NYSE	CI	Wed, Jan 26, 2005	26.58	26.68	26.51	26.61
3192	NYSE	CI	Tue, Jan 25, 2005	26.69	26.94	26.53	26.60
3191	NYSE	CI	Mon, Jan 24, 2005	26.73	26.95	26.54	26.69
3190	NYSE	CI	Fri, Jan 21, 2005	26.89	27.18	26.69	26.72
3189	NYSE	CI	Thu, Jan 20, 2005	27.28	27.34	26.74	27.02
3188	NYSE	CI	Wed, Jan 19, 2005	27.65	27.66	27.28	27.31
3187	NYSE	CI	Tue, Jan 18, 2005	27.54	27.84	27.49	27.65
3186	NYSE	CI	Fri, Jan 14, 2005	27.54	27.81	27.49	27.78
3185	NYSE	CI	Thu, Jan 13, 2005	27.57	27.67	27.50	27.54
3184	NYSE	CI	Wed, Jan 12, 2005	27.23	27.53	27.12	27.50
3183	NYSE	CI	Tue, Jan 11, 2005	26.64	27.12	26.48	27.00
3182	NYSE	CI	Mon, Jan 10, 2005	26.23	26.69	26.23	26.68
3181	NYSE	CI	Fri, Jan 7, 2005	26.30	26.50	26.15	26.27
3180	NYSE	CI	Thu, Jan 6, 2005	26.26	26.35	26.04	26.32
3179	NYSE	CI	Wed, Jan 5, 2005	26.54	26.76	26.29	26.31
3178	NYSE	CI	Tue, Jan 4, 2005	26.65	26.65	26.30	26.47
3177	NYSE	CI	Mon, Jan 3, 2005	27.18	27.32	26.63	26.67
3176	NYSE	CI	Fri, Dec 31, 2004	27.05	27.32	26.79	27.19
3175	NYSE	CI	Thu, Dec 30, 2004	27.22	27.22	26.96	27.05
3174	NYSE	CI	Wed, Dec 29, 2004	27.23	27.37	27.14	27.22
3173	NYSE	CI	Tue, Dec 28, 2004	26.67	27.76	26.60	27.40
3172	NYSE	CI	Mon, Dec 27, 2004	26.67	26.77	26.55	26.68
3171	NYSE	CI	Thu, Dec 23, 2004	26.65	26.74	26.51	26.66
3170	NYSE	CI	Wed, Dec 22, 2004	26.88	26.90	26.64	26.68
3169	NYSE	CI	Tue, Dec 21, 2004	26.58	26.96	26.47	26.90
3168	NYSE	CI	Mon, Dec 20, 2004	26.50	26.80	26.50	26.67
3167	NYSE	CI	Fri, Dec 17, 2004	26.42	26.60	26.28	26.37
3166	NYSE	CI	Thu, Dec 16, 2004	27.03	27.09	26.33	26.63
3165	NYSE	CI	Wed, Dec 15, 2004	27.00	27.27	26.88	27.10
3164	NYSE	CI	Tue, Dec 14, 2004	26.90	27.05	26.77	26.90
3163	NYSE	CI	Mon, Dec 13, 2004	27.00	27.22	26.83	26.90
3162	NYSE	CI	Fri, Dec 10, 2004	27.15	27.15	26.52	27.00
3161	NYSE	CI	Thu, Dec 9, 2004	25.71	26.70	25.53	26.67
3160	NYSE	CI	Wed, Dec 8, 2004	25.13	25.73	25.12	25.72
3159	NYSE	CI	Tue, Dec 7, 2004	25.15	25.33	25.01	25.08
3158	NYSE	CI	Mon, Dec 6, 2004	24.80	25.18	24.63	25.15
3157	NYSE	CI	Fri, Dec 3, 2004	24.96	25.04	24.81	24.95
3156	NYSE	CI	Thu, Dec 2, 2004	25.30	25.40	24.75	24.96
3155	NYSE	CI	Wed, Dec 1, 2004	24.20	25.82	24.20	25.27
3154	NYSE	CI	Tue, Nov 30, 2004	23.25	23.43	23.05	23.34
3153	NYSE	CI	Mon, Nov 29, 2004	23.38	23.56	22.77	23.36
3152	NYSE	CI	Fri, Nov 26, 2004	23.28	23.55	23.28	23.43
3151	NYSE	CI	Wed, Nov 24, 2004	23.43	23.44	23.17	23.34
3150	NYSE	CI	Tue, Nov 23, 2004	23.04	23.45	23.04	23.41
3149	NYSE	CI	Mon, Nov 22, 2004	22.63	23.13	22.30	23.04
3148	NYSE	CI	Fri, Nov 19, 2004	22.82	23.04	22.67	22.71
3147	NYSE	CI	Thu, Nov 18, 2004	23.20	23.33	22.76	22.82
3146	NYSE	CI	Wed, Nov 17, 2004	23.17	23.41	22.94	23.06
3145	NYSE	CI	Tue, Nov 16, 2004	23.42	23.60	23.09	23.17
3144	NYSE	CI	Mon, Nov 15, 2004	23.27	23.96	23.25	23.57
3143	NYSE	CI	Fri, Nov 12, 2004	23.30	23.34	22.67	23.31
3142	NYSE	CI	Thu, Nov 11, 2004	23.27	23.40	23.05	23.35
3141	NYSE	CI	Wed, Nov 10, 2004	23.05	23.33	22.90	23.19
3140	NYSE	CI	Tue, Nov 9, 2004	23.09	23.57	22.93	23.05
3139	NYSE	CI	Mon, Nov 8, 2004	21.92	22.26	21.91	22.22
3138	NYSE	CI	Fri, Nov 5, 2004	22.15	22.23	21.62	21.92
3137	NYSE	CI	Thu, Nov 4, 2004	21.67	22.16	21.67	22.13
3136	NYSE	CI	Wed, Nov 3, 2004	21.50	22.48	21.37	21.76
3135	NYSE	CI	Tue, Nov 2, 2004	21.02	21.36	20.93	21.15
3134	NYSE	CI	Mon, Nov 1, 2004	21.17	21.21	20.95	21.05
3133	NYSE	CI	Fri, Oct 29, 2004	20.98	21.26	20.94	21.15
3132	NYSE	CI	Thu, Oct 28, 2004	21.35	21.36	20.75	21.03
3131	NYSE	CI	Wed, Oct 27, 2004	21.03	21.48	20.79	21.39
3130	NYSE	CI	Tue, Oct 26, 2004	20.67	21.25	20.57	21.17
3129	NYSE	CI	Mon, Oct 25, 2004	19.58	20.19	19.54	19.94
3128	NYSE	CI	Fri, Oct 22, 2004	19.53	20.10	19.40	19.62
3127	NYSE	CI	Thu, Oct 21, 2004	19.96	20.20	19.50	19.52
3126	NYSE	CI	Wed, Oct 20, 2004	19.86	20.38	19.43	19.96
3125	NYSE	CI	Tue, Oct 19, 2004	22.10	22.10	19.33	19.91
3124	NYSE	CI	Mon, Oct 18, 2004	22.39	22.40	22.15	22.19
3123	NYSE	CI	Fri, Oct 15, 2004	22.77	22.78	21.84	22.36
3122	NYSE	CI	Thu, Oct 14, 2004	23.11	23.25	22.75	22.78
3121	NYSE	CI	Wed, Oct 13, 2004	23.17	23.21	22.81	22.95
3120	NYSE	CI	Tue, Oct 12, 2004	23.17	23.22	22.88	23.05
3119	NYSE	CI	Mon, Oct 11, 2004	23.39	23.63	23.18	23.24
3118	NYSE	CI	Fri, Oct 8, 2004	23.44	23.49	23.21	23.31
3117	NYSE	CI	Thu, Oct 7, 2004	23.92	24.21	23.38	23.44
3116	NYSE	CI	Wed, Oct 6, 2004	23.98	23.98	23.54	23.95
3115	NYSE	CI	Tue, Oct 5, 2004	24.02	24.26	23.77	23.81
3114	NYSE	CI	Mon, Oct 4, 2004	23.56	24.07	23.53	24.00
3113	NYSE	CI	Fri, Oct 1, 2004	23.21	23.53	23.15	23.53
3112	NYSE	CI	Thu, Sep 30, 2004	22.97	23.33	22.93	23.21
3111	NYSE	CI	Wed, Sep 29, 2004	22.89	23.08	22.70	23.03
3110	NYSE	CI	Tue, Sep 28, 2004	22.60	22.92	22.53	22.89
3109	NYSE	CI	Mon, Sep 27, 2004	22.50	22.75	22.47	22.53
3108	NYSE	CI	Fri, Sep 24, 2004	22.57	22.57	22.39	22.43
3107	NYSE	CI	Thu, Sep 23, 2004	22.91	22.91	22.47	22.57
3106	NYSE	CI	Wed, Sep 22, 2004	23.24	23.24	22.87	22.91
3105	NYSE	CI	Tue, Sep 21, 2004	23.40	23.47	23.19	23.38
3104	NYSE	CI	Mon, Sep 20, 2004	23.08	23.40	23.08	23.35
3103	NYSE	CI	Fri, Sep 17, 2004	23.11	23.26	22.93	23.16
3102	NYSE	CI	Thu, Sep 16, 2004	23.00	23.25	22.95	23.11
3101	NYSE	CI	Wed, Sep 15, 2004	22.95	23.03	22.76	23.00
3100	NYSE	CI	Tue, Sep 14, 2004	22.93	23.02	22.69	22.83
3099	NYSE	CI	Mon, Sep 13, 2004	22.49	22.89	22.39	22.89
3098	NYSE	CI	Fri, Sep 10, 2004	22.59	22.85	22.55	22.66
3097	NYSE	CI	Thu, Sep 9, 2004	22.75	22.88	22.58	22.62
3096	NYSE	CI	Wed, Sep 8, 2004	22.90	23.00	22.70	22.73
3095	NYSE	CI	Tue, Sep 7, 2004	23.15	23.31	22.95	23.00
3094	NYSE	CI	Fri, Sep 3, 2004	22.87	23.05	22.83	22.95
3093	NYSE	CI	Thu, Sep 2, 2004	22.48	22.93	22.34	22.86
3092	NYSE	CI	Wed, Sep 1, 2004	22.13	22.51	22.02	22.48
3091	NYSE	CI	Tue, Aug 31, 2004	22.12	22.23	22.01	22.19
3090	NYSE	CI	Mon, Aug 30, 2004	22.13	22.23	22.05	22.08
3089	NYSE	CI	Fri, Aug 27, 2004	21.97	22.19	21.89	22.10
3088	NYSE	CI	Thu, Aug 26, 2004	21.88	22.01	21.75	21.98
3087	NYSE	CI	Wed, Aug 25, 2004	21.51	21.91	21.44	21.88
3086	NYSE	CI	Tue, Aug 24, 2004	21.38	21.55	21.33	21.52
3085	NYSE	CI	Mon, Aug 23, 2004	21.46	21.58	21.26	21.37
3084	NYSE	CI	Fri, Aug 20, 2004	21.28	21.50	21.13	21.48
3083	NYSE	CI	Thu, Aug 19, 2004	21.23	21.42	21.20	21.38
3082	NYSE	CI	Wed, Aug 18, 2004	21.23	21.30	20.90	21.23
3081	NYSE	CI	Tue, Aug 17, 2004	21.22	21.41	21.17	21.25
3080	NYSE	CI	Mon, Aug 16, 2004	20.92	21.29	20.87	21.22
3079	NYSE	CI	Fri, Aug 13, 2004	20.86	20.99	20.82	20.96
3078	NYSE	CI	Thu, Aug 12, 2004	20.90	20.90	20.53	20.84
3077	NYSE	CI	Wed, Aug 11, 2004	20.73	20.95	20.47	20.90
3076	NYSE	CI	Tue, Aug 10, 2004	20.23	20.79	20.23	20.78
3075	NYSE	CI	Mon, Aug 9, 2004	19.87	20.28	19.73	20.18
3074	NYSE	CI	Fri, Aug 6, 2004	19.86	20.04	19.64	19.73
3073	NYSE	CI	Thu, Aug 5, 2004	20.25	20.76	19.99	20.04
3072	NYSE	CI	Wed, Aug 4, 2004	21.50	21.50	20.18	20.20
3071	NYSE	CI	Tue, Aug 3, 2004	20.67	21.18	20.61	20.86
3070	NYSE	CI	Mon, Aug 2, 2004	20.65	20.74	20.44	20.68
3069	NYSE	CI	Fri, Jul 30, 2004	20.77	20.77	20.50	20.67
3068	NYSE	CI	Thu, Jul 29, 2004	20.50	20.85	20.37	20.77
3067	NYSE	CI	Wed, Jul 28, 2004	20.28	20.47	19.95	20.25
3066	NYSE	CI	Tue, Jul 27, 2004	21.02	21.02	19.91	20.43
3065	NYSE	CI	Mon, Jul 26, 2004	20.99	21.03	20.81	21.02
3064	NYSE	CI	Fri, Jul 23, 2004	21.26	21.26	20.91	20.98
3063	NYSE	CI	Thu, Jul 22, 2004	21.50	21.50	21.03	21.32
3062	NYSE	CI	Wed, Jul 21, 2004	21.72	21.96	21.55	21.55
3061	NYSE	CI	Tue, Jul 20, 2004	21.95	21.96	21.55	21.72
3060	NYSE	CI	Mon, Jul 19, 2004	21.77	22.02	21.63	21.95
3059	NYSE	CI	Fri, Jul 16, 2004	21.98	22.07	21.72	21.72
3058	NYSE	CI	Thu, Jul 15, 2004	21.95	22.08	21.71	21.94
3057	NYSE	CI	Wed, Jul 14, 2004	21.94	22.28	21.90	21.95
3056	NYSE	CI	Tue, Jul 13, 2004	22.16	22.53	22.00	22.11
3055	NYSE	CI	Mon, Jul 12, 2004	21.82	22.16	21.74	22.11
3054	NYSE	CI	Fri, Jul 9, 2004	22.25	22.27	21.75	21.82
3053	NYSE	CI	Thu, Jul 8, 2004	22.53	22.59	22.17	22.20
3052	NYSE	CI	Wed, Jul 7, 2004	22.58	22.82	22.40	22.60
3051	NYSE	CI	Tue, Jul 6, 2004	22.82	22.84	22.54	22.58
3050	NYSE	CI	Fri, Jul 2, 2004	22.68	22.97	22.62	22.94
3049	NYSE	CI	Thu, Jul 1, 2004	22.87	22.92	22.58	22.74
3048	NYSE	CI	Wed, Jun 30, 2004	22.95	23.04	22.77	22.94
3047	NYSE	CI	Tue, Jun 29, 2004	22.23	22.99	22.20	22.88
3046	NYSE	CI	Mon, Jun 28, 2004	22.50	22.77	22.21	22.27
3045	NYSE	CI	Fri, Jun 25, 2004	22.21	22.40	22.06	22.40
3044	NYSE	CI	Thu, Jun 24, 2004	22.73	22.81	22.30	22.38
3043	NYSE	CI	Wed, Jun 23, 2004	22.43	22.77	22.42	22.75
3042	NYSE	CI	Tue, Jun 22, 2004	22.33	22.58	22.33	22.44
3041	NYSE	CI	Mon, Jun 21, 2004	23.00	23.00	22.33	22.42
3040	NYSE	CI	Fri, Jun 18, 2004	22.82	23.16	22.79	23.05
3039	NYSE	CI	Thu, Jun 17, 2004	23.11	23.11	22.58	22.81
3038	NYSE	CI	Wed, Jun 16, 2004	22.93	23.32	22.87	23.11
3037	NYSE	CI	Tue, Jun 15, 2004	22.82	23.15	22.82	22.98
3036	NYSE	CI	Mon, Jun 14, 2004	22.83	22.87	22.69	22.75
3035	NYSE	CI	Thu, Jun 10, 2004	22.67	22.98	22.67	22.96
3034	NYSE	CI	Wed, Jun 9, 2004	22.90	23.01	22.72	22.72
3033	NYSE	CI	Tue, Jun 8, 2004	22.92	22.97	22.79	22.95
3032	NYSE	CI	Mon, Jun 7, 2004	22.90	23.15	22.83	23.00
3031	NYSE	CI	Fri, Jun 4, 2004	22.82	23.11	22.78	22.95
3030	NYSE	CI	Thu, Jun 3, 2004	22.71	22.93	22.55	22.78
3029	NYSE	CI	Wed, Jun 2, 2004	22.61	22.82	22.47	22.71
3028	NYSE	CI	Tue, Jun 1, 2004	22.60	22.70	22.51	22.63
3027	NYSE	CI	Fri, May 28, 2004	22.42	22.66	22.32	22.60
3026	NYSE	CI	Thu, May 27, 2004	22.22	22.45	22.13	22.42
3025	NYSE	CI	Wed, May 26, 2004	22.00	22.25	21.99	22.20
3024	NYSE	CI	Tue, May 25, 2004	21.80	22.07	21.60	22.03
3023	NYSE	CI	Mon, May 24, 2004	21.95	22.02	21.84	21.92
3022	NYSE	CI	Fri, May 21, 2004	21.70	21.98	21.68	21.85
3021	NYSE	CI	Thu, May 20, 2004	21.69	21.83	21.54	21.71
3020	NYSE	CI	Wed, May 19, 2004	21.97	22.09	21.70	21.71
3019	NYSE	CI	Tue, May 18, 2004	21.99	22.12	21.83	21.88
3018	NYSE	CI	Mon, May 17, 2004	22.28	22.29	21.91	21.99
3017	NYSE	CI	Fri, May 14, 2004	22.17	22.48	22.00	22.32
3016	NYSE	CI	Thu, May 13, 2004	21.60	22.32	21.60	22.30
3015	NYSE	CI	Wed, May 12, 2004	21.42	21.68	21.08	21.68
3014	NYSE	CI	Tue, May 11, 2004	21.29	21.43	21.24	21.42
3013	NYSE	CI	Mon, May 10, 2004	21.83	21.86	21.20	21.32
3012	NYSE	CI	Fri, May 7, 2004	22.12	22.15	21.96	21.99
3011	NYSE	CI	Thu, May 6, 2004	22.16	22.25	21.92	22.15
3010	NYSE	CI	Wed, May 5, 2004	21.95	22.30	21.90	22.16
3009	NYSE	CI	Tue, May 4, 2004	21.97	22.07	21.69	21.95
3008	NYSE	CI	Mon, May 3, 2004	21.42	21.97	21.30	21.97
3007	NYSE	CI	Fri, Apr 30, 2004	21.61	21.77	20.80	21.50
3006	NYSE	CI	Thu, Apr 29, 2004	22.02	22.19	21.54	21.61
3005	NYSE	CI	Wed, Apr 28, 2004	22.69	22.69	21.46	22.02
3004	NYSE	CI	Tue, Apr 27, 2004	21.94	22.06	21.82	22.04
3003	NYSE	CI	Mon, Apr 26, 2004	22.22	22.42	21.90	21.94
3002	NYSE	CI	Fri, Apr 23, 2004	22.30	22.43	22.15	22.25
3001	NYSE	CI	Thu, Apr 22, 2004	21.97	22.42	21.88	22.33
3000	NYSE	CI	Wed, Apr 21, 2004	22.03	22.13	21.68	21.97
2999	NYSE	CI	Tue, Apr 20, 2004	22.09	22.33	22.00	22.06
2998	NYSE	CI	Mon, Apr 19, 2004	21.81	22.06	21.75	22.04
2997	NYSE	CI	Fri, Apr 16, 2004	22.00	22.00	21.64	21.74
2996	NYSE	CI	Thu, Apr 15, 2004	22.75	22.75	21.79	22.00
2995	NYSE	CI	Wed, Apr 14, 2004	22.93	23.13	22.62	22.75
2994	NYSE	CI	Tue, Apr 13, 2004	23.14	23.44	22.91	23.01
2993	NYSE	CI	Mon, Apr 12, 2004	23.00	23.16	22.89	23.05
2992	NYSE	CI	Thu, Apr 8, 2004	23.00	23.51	22.83	22.83
2991	NYSE	CI	Wed, Apr 7, 2004	22.50	23.03	22.40	23.00
2990	NYSE	CI	Tue, Apr 6, 2004	22.50	22.50	22.24	22.46
2989	NYSE	CI	Mon, Apr 5, 2004	21.92	23.00	21.92	22.52
2988	NYSE	CI	Fri, Apr 2, 2004	20.00	20.22	19.94	20.22
2987	NYSE	CI	Thu, Apr 1, 2004	19.67	19.95	19.61	19.94
2986	NYSE	CI	Wed, Mar 31, 2004	19.44	19.82	19.36	19.67
2985	NYSE	CI	Tue, Mar 30, 2004	19.00	19.49	18.99	19.41
2984	NYSE	CI	Mon, Mar 29, 2004	19.16	19.21	18.99	19.02
2983	NYSE	CI	Fri, Mar 26, 2004	18.88	19.32	18.73	19.14
2982	NYSE	CI	Thu, Mar 25, 2004	19.01	19.08	18.69	18.89
2981	NYSE	CI	Wed, Mar 24, 2004	18.73	19.14	18.50	19.03
2980	NYSE	CI	Tue, Mar 23, 2004	18.76	18.90	18.55	18.71
2979	NYSE	CI	Mon, Mar 22, 2004	19.07	19.17	18.69	18.77
2978	NYSE	CI	Fri, Mar 19, 2004	19.11	19.26	18.95	19.06
2977	NYSE	CI	Thu, Mar 18, 2004	19.00	19.23	18.95	19.18
2976	NYSE	CI	Wed, Mar 17, 2004	18.68	19.12	18.50	19.06
2975	NYSE	CI	Tue, Mar 16, 2004	18.46	18.86	18.45	18.68
2974	NYSE	CI	Mon, Mar 15, 2004	18.43	18.58	18.33	18.45
2973	NYSE	CI	Fri, Mar 12, 2004	18.43	18.51	18.22	18.38
2972	NYSE	CI	Thu, Mar 11, 2004	18.24	18.38	18.15	18.16
2971	NYSE	CI	Wed, Mar 10, 2004	18.60	18.60	18.28	18.28
2970	NYSE	CI	Tue, Mar 9, 2004	18.59	18.71	18.45	18.64
2969	NYSE	CI	Mon, Mar 8, 2004	18.77	18.77	18.55	18.68
2968	NYSE	CI	Fri, Mar 5, 2004	18.67	18.92	18.65	18.72
2967	NYSE	CI	Thu, Mar 4, 2004	18.92	18.94	18.79	18.82
2966	NYSE	CI	Wed, Mar 3, 2004	18.57	18.96	18.50	18.89
2965	NYSE	CI	Tue, Mar 2, 2004	18.65	18.82	18.58	18.60
2964	NYSE	CI	Mon, Mar 1, 2004	18.56	18.75	18.44	18.68
2963	NYSE	CI	Fri, Feb 27, 2004	18.40	18.61	18.30	18.48
2962	NYSE	CI	Thu, Feb 26, 2004	18.56	18.60	18.30	18.33
2961	NYSE	CI	Wed, Feb 25, 2004	18.43	18.61	18.35	18.56
2960	NYSE	CI	Tue, Feb 24, 2004	18.34	18.49	18.30	18.43
2959	NYSE	CI	Mon, Feb 23, 2004	18.34	18.40	18.29	18.34
2958	NYSE	CI	Fri, Feb 20, 2004	18.32	18.40	18.17	18.36
2957	NYSE	CI	Thu, Feb 19, 2004	18.45	18.45	18.31	18.35
2956	NYSE	CI	Wed, Feb 18, 2004	18.12	18.36	17.96	18.29
2955	NYSE	CI	Tue, Feb 17, 2004	17.68	18.22	17.68	18.17
2954	NYSE	CI	Fri, Feb 13, 2004	17.83	17.88	17.63	17.68
2953	NYSE	CI	Thu, Feb 12, 2004	18.08	18.28	17.79	17.83
2952	NYSE	CI	Wed, Feb 11, 2004	18.10	18.11	17.93	18.08
2951	NYSE	CI	Tue, Feb 10, 2004	18.17	18.31	18.08	18.10
2950	NYSE	CI	Mon, Feb 9, 2004	18.65	18.98	18.23	18.28
2949	NYSE	CI	Fri, Feb 6, 2004	19.05	19.90	18.84	18.85
2948	NYSE	CI	Thu, Feb 5, 2004	20.95	21.07	20.67	20.70
2947	NYSE	CI	Wed, Feb 4, 2004	20.80	21.00	20.67	20.90
2946	NYSE	CI	Tue, Feb 3, 2004	21.03	21.03	20.61	20.98
2945	NYSE	CI	Mon, Feb 2, 2004	20.67	21.32	20.63	21.03
2944	NYSE	CI	Fri, Jan 30, 2004	20.30	20.80	20.25	20.67
2943	NYSE	CI	Thu, Jan 29, 2004	20.07	20.50	19.96	20.30
2942	NYSE	CI	Wed, Jan 28, 2004	20.28	20.62	20.04	20.07
2941	NYSE	CI	Tue, Jan 27, 2004	20.27	20.36	19.97	20.28
2940	NYSE	CI	Mon, Jan 26, 2004	20.17	20.31	19.77	20.31
2939	NYSE	CI	Fri, Jan 23, 2004	20.07	20.40	19.95	20.18
2938	NYSE	CI	Thu, Jan 22, 2004	19.50	19.73	19.43	19.68
2937	NYSE	CI	Wed, Jan 21, 2004	19.52	19.52	19.17	19.49
2936	NYSE	CI	Tue, Jan 20, 2004	19.50	19.80	19.48	19.52
2935	NYSE	CI	Fri, Jan 16, 2004	19.17	19.47	19.16	19.47
2934	NYSE	CI	Thu, Jan 15, 2004	19.15	19.24	18.75	19.17
2933	NYSE	CI	Wed, Jan 14, 2004	19.33	19.33	18.97	19.12
2932	NYSE	CI	Tue, Jan 13, 2004	19.28	19.37	19.11	19.20
2931	NYSE	CI	Mon, Jan 12, 2004	19.11	19.31	19.07	19.15
2930	NYSE	CI	Fri, Jan 9, 2004	19.07	19.21	19.05	19.09
2929	NYSE	CI	Thu, Jan 8, 2004	19.25	19.26	19.08	19.13
2928	NYSE	CI	Wed, Jan 7, 2004	19.11	19.27	18.94	19.17
2927	NYSE	CI	Tue, Jan 6, 2004	18.94	19.18	18.88	19.12
2926	NYSE	CI	Mon, Jan 5, 2004	19.17	19.17	18.79	18.95
2925	NYSE	CI	Fri, Jan 2, 2004	19.19	19.25	19.11	19.12
2924	NYSE	CI	Wed, Dec 31, 2003	19.02	19.33	19.02	19.17
2923	NYSE	CI	Tue, Dec 30, 2003	18.75	19.00	18.71	19.00
2922	NYSE	CI	Mon, Dec 29, 2003	18.72	18.82	18.62	18.69
2921	NYSE	CI	Fri, Dec 26, 2003	18.66	18.69	18.62	18.65
2920	NYSE	CI	Wed, Dec 24, 2003	18.64	18.71	18.57	18.67
2919	NYSE	CI	Tue, Dec 23, 2003	18.43	18.65	18.43	18.64
2918	NYSE	CI	Mon, Dec 22, 2003	18.21	18.48	18.20	18.47
2917	NYSE	CI	Fri, Dec 19, 2003	18.52	18.52	18.37	18.37
2916	NYSE	CI	Thu, Dec 18, 2003	18.50	18.55	18.37	18.47
2915	NYSE	CI	Wed, Dec 17, 2003	18.41	18.49	18.22	18.42
2914	NYSE	CI	Tue, Dec 16, 2003	18.49	18.54	18.25	18.39
2913	NYSE	CI	Mon, Dec 15, 2003	18.97	18.97	18.50	18.53
2912	NYSE	CI	Fri, Dec 12, 2003	18.70	19.02	18.66	18.84
2911	NYSE	CI	Thu, Dec 11, 2003	18.21	18.71	18.20	18.70
2910	NYSE	CI	Wed, Dec 10, 2003	18.58	18.60	18.15	18.24
2909	NYSE	CI	Tue, Dec 9, 2003	18.71	18.78	18.48	18.58
2908	NYSE	CI	Mon, Dec 8, 2003	18.46	18.89	18.45	18.82
2907	NYSE	CI	Fri, Dec 5, 2003	18.52	18.64	18.43	18.49
2906	NYSE	CI	Thu, Dec 4, 2003	18.54	18.64	18.41	18.58
2905	NYSE	CI	Wed, Dec 3, 2003	18.62	19.07	18.44	18.55
2904	NYSE	CI	Tue, Dec 2, 2003	18.07	18.75	18.07	18.64
2903	NYSE	CI	Mon, Dec 1, 2003	17.98	18.10	17.89	18.04
2902	NYSE	CI	Fri, Nov 28, 2003	17.93	17.97	17.84	17.88
2901	NYSE	CI	Wed, Nov 26, 2003	17.93	18.10	17.75	18.03
2900	NYSE	CI	Tue, Nov 25, 2003	17.90	18.15	17.86	17.91
2899	NYSE	CI	Mon, Nov 24, 2003	17.93	18.00	17.80	17.87
2898	NYSE	CI	Fri, Nov 21, 2003	17.57	17.98	17.34	17.96
2897	NYSE	CI	Thu, Nov 20, 2003	17.75	17.90	17.67	17.83
2896	NYSE	CI	Wed, Nov 19, 2003	17.93	18.00	17.65	17.89
2895	NYSE	CI	Tue, Nov 18, 2003	18.17	18.26	17.70	17.94
2894	NYSE	CI	Mon, Nov 17, 2003	18.68	18.68	18.18	18.33
2893	NYSE	CI	Fri, Nov 14, 2003	18.67	19.00	18.59	18.68
2892	NYSE	CI	Thu, Nov 13, 2003	18.78	18.93	18.63	18.66
2891	NYSE	CI	Wed, Nov 12, 2003	18.77	18.79	18.50	18.77
2890	NYSE	CI	Tue, Nov 11, 2003	18.87	18.90	18.67	18.80
2889	NYSE	CI	Mon, Nov 10, 2003	19.15	19.15	18.80	18.84
2888	NYSE	CI	Fri, Nov 7, 2003	19.40	19.40	19.10	19.27
2887	NYSE	CI	Thu, Nov 6, 2003	19.26	19.53	19.10	19.40
2886	NYSE	CI	Wed, Nov 5, 2003	18.59	19.37	18.54	19.23
2885	NYSE	CI	Tue, Nov 4, 2003	18.62	18.70	18.56	18.63
2884	NYSE	CI	Mon, Nov 3, 2003	19.03	19.15	18.29	18.62
2883	NYSE	CI	Fri, Oct 31, 2003	17.38	19.08	17.35	19.02
2882	NYSE	CI	Thu, Oct 30, 2003	16.64	16.67	15.63	15.99
2881	NYSE	CI	Wed, Oct 29, 2003	16.17	16.64	16.10	16.64
2880	NYSE	CI	Tue, Oct 28, 2003	15.77	16.22	15.71	16.20
2879	NYSE	CI	Mon, Oct 27, 2003	15.59	15.80	15.48	15.69
2878	NYSE	CI	Fri, Oct 24, 2003	15.76	15.79	15.40	15.59
2877	NYSE	CI	Thu, Oct 23, 2003	15.67	15.83	15.62	15.76
2876	NYSE	CI	Wed, Oct 22, 2003	15.79	15.83	15.35	15.67
2875	NYSE	CI	Tue, Oct 21, 2003	15.72	15.89	15.70	15.79
2874	NYSE	CI	Mon, Oct 20, 2003	15.73	15.79	15.63	15.72
2873	NYSE	CI	Fri, Oct 17, 2003	15.77	15.80	15.69	15.75
2872	NYSE	CI	Thu, Oct 16, 2003	15.68	15.83	15.60	15.77
2871	NYSE	CI	Wed, Oct 15, 2003	15.90	15.90	15.60	15.70
2870	NYSE	CI	Tue, Oct 14, 2003	15.65	15.95	15.61	15.90
2869	NYSE	CI	Mon, Oct 13, 2003	15.63	15.69	15.56	15.63
2868	NYSE	CI	Fri, Oct 10, 2003	15.56	15.67	15.45	15.55
2867	NYSE	CI	Thu, Oct 9, 2003	15.50	15.69	15.50	15.60
2866	NYSE	CI	Wed, Oct 8, 2003	15.35	15.53	15.31	15.46
2865	NYSE	CI	Tue, Oct 7, 2003	15.34	15.44	15.20	15.38
2864	NYSE	CI	Mon, Oct 6, 2003	15.32	15.38	15.17	15.37
2863	NYSE	CI	Fri, Oct 3, 2003	15.03	15.54	15.02	15.32
2862	NYSE	CI	Thu, Oct 2, 2003	14.83	14.83	14.70	14.75
2861	NYSE	CI	Wed, Oct 1, 2003	14.91	14.93	14.71	14.83
2860	NYSE	CI	Tue, Sep 30, 2003	14.80	14.99	14.58	14.88
2859	NYSE	CI	Mon, Sep 29, 2003	14.80	14.90	14.71	14.80
2858	NYSE	CI	Fri, Sep 26, 2003	14.80	14.91	14.64	14.77
2857	NYSE	CI	Thu, Sep 25, 2003	15.33	15.33	14.86	14.88
2856	NYSE	CI	Wed, Sep 24, 2003	15.67	15.71	15.32	15.33
2855	NYSE	CI	Tue, Sep 23, 2003	15.64	15.73	15.59	15.65
2854	NYSE	CI	Mon, Sep 22, 2003	15.70	15.75	15.59	15.62
2853	NYSE	CI	Fri, Sep 19, 2003	15.77	15.77	15.65	15.72
2852	NYSE	CI	Thu, Sep 18, 2003	15.83	15.86	15.63	15.76
2851	NYSE	CI	Wed, Sep 17, 2003	15.98	15.98	15.80	15.93
2850	NYSE	CI	Tue, Sep 16, 2003	15.97	16.02	15.86	15.98
2849	NYSE	CI	Mon, Sep 15, 2003	15.96	16.00	15.83	15.98
2848	NYSE	CI	Fri, Sep 12, 2003	15.88	16.06	15.84	15.97
2847	NYSE	CI	Thu, Sep 11, 2003	16.03	16.03	15.89	15.89
2846	NYSE	CI	Wed, Sep 10, 2003	15.98	16.07	15.97	16.02
2845	NYSE	CI	Tue, Sep 9, 2003	16.15	16.22	15.87	16.02
2844	NYSE	CI	Mon, Sep 8, 2003	16.38	16.39	16.13	16.25
2843	NYSE	CI	Fri, Sep 5, 2003	16.35	16.49	16.30	16.35
2842	NYSE	CI	Thu, Sep 4, 2003	16.34	16.58	16.30	16.46
2841	NYSE	CI	Wed, Sep 3, 2003	15.85	16.38	15.80	16.34
2840	NYSE	CI	Tue, Sep 2, 2003	15.80	15.88	15.47	15.83
2839	NYSE	CI	Fri, Aug 29, 2003	15.87	15.98	15.85	15.89
2838	NYSE	CI	Thu, Aug 28, 2003	15.69	16.02	15.67	15.87
2837	NYSE	CI	Wed, Aug 27, 2003	15.56	16.01	15.51	15.68
2836	NYSE	CI	Tue, Aug 26, 2003	15.25	15.57	14.99	15.54
2835	NYSE	CI	Mon, Aug 25, 2003	15.48	15.55	15.32	15.36
2834	NYSE	CI	Fri, Aug 22, 2003	15.70	15.83	15.45	15.45
2833	NYSE	CI	Thu, Aug 21, 2003	15.75	16.03	15.62	15.67
2832	NYSE	CI	Wed, Aug 20, 2003	14.99	15.71	14.97	15.52
2831	NYSE	CI	Tue, Aug 19, 2003	15.00	15.02	14.86	14.99
2830	NYSE	CI	Mon, Aug 18, 2003	14.98	15.08	14.88	14.91
2829	NYSE	CI	Fri, Aug 15, 2003	15.12	15.12	14.91	14.98
2828	NYSE	CI	Thu, Aug 14, 2003	14.87	15.17	14.83	15.13
2827	NYSE	CI	Wed, Aug 13, 2003	14.92	15.04	14.77	14.83
2826	NYSE	CI	Tue, Aug 12, 2003	14.91	14.91	14.71	14.88
2825	NYSE	CI	Mon, Aug 11, 2003	14.81	15.11	14.71	14.79
2824	NYSE	CI	Fri, Aug 8, 2003	14.76	14.89	14.72	14.83
2823	NYSE	CI	Thu, Aug 7, 2003	14.58	14.82	14.54	14.76
2822	NYSE	CI	Wed, Aug 6, 2003	14.97	14.97	14.51	14.58
2821	NYSE	CI	Tue, Aug 5, 2003	14.91	15.23	14.88	14.97
2820	NYSE	CI	Mon, Aug 4, 2003	15.11	15.19	14.65	14.91
2819	NYSE	CI	Fri, Aug 1, 2003	14.85	15.40	14.85	15.18
2818	NYSE	CI	Thu, Jul 31, 2003	15.37	15.83	15.06	15.59
2817	NYSE	CI	Wed, Jul 30, 2003	14.01	15.17	14.01	15.12
2816	NYSE	CI	Tue, Jul 29, 2003	13.99	14.05	13.83	13.93
2815	NYSE	CI	Mon, Jul 28, 2003	13.86	14.02	13.77	13.88
2814	NYSE	CI	Fri, Jul 25, 2003	13.59	13.88	13.58	13.84
2813	NYSE	CI	Thu, Jul 24, 2003	13.74	13.96	13.59	13.60
2812	NYSE	CI	Wed, Jul 23, 2003	13.77	13.83	13.57	13.60
2811	NYSE	CI	Tue, Jul 22, 2003	13.58	13.66	13.40	13.63
2810	NYSE	CI	Mon, Jul 21, 2003	13.69	13.70	13.45	13.52
2809	NYSE	CI	Fri, Jul 18, 2003	13.54	13.76	13.53	13.70
2808	NYSE	CI	Thu, Jul 17, 2003	13.37	13.68	13.33	13.52
2807	NYSE	CI	Wed, Jul 16, 2003	13.78	13.88	13.37	13.38
2806	NYSE	CI	Tue, Jul 15, 2003	13.73	14.07	13.69	13.76
2805	NYSE	CI	Mon, Jul 14, 2003	13.82	14.37	13.67	13.68
2804	NYSE	CI	Fri, Jul 11, 2003	15.62	15.85	14.67	14.83
2803	NYSE	CI	Thu, Jul 10, 2003	16.10	16.14	15.35	15.54
2802	NYSE	CI	Wed, Jul 9, 2003	16.22	16.67	16.21	16.35
2801	NYSE	CI	Tue, Jul 8, 2003	15.89	16.23	15.77	16.22
2800	NYSE	CI	Mon, Jul 7, 2003	15.70	15.93	15.68	15.93
2799	NYSE	CI	Thu, Jul 3, 2003	15.92	16.07	15.55	15.62
2798	NYSE	CI	Wed, Jul 2, 2003	15.63	15.95	15.63	15.92
2797	NYSE	CI	Tue, Jul 1, 2003	15.65	15.66	15.42	15.63
2796	NYSE	CI	Mon, Jun 30, 2003	15.78	15.86	15.55	15.65
2795	NYSE	CI	Fri, Jun 27, 2003	15.87	16.00	15.65	15.72
2794	NYSE	CI	Thu, Jun 26, 2003	15.74	15.83	15.62	15.79
2793	NYSE	CI	Wed, Jun 25, 2003	15.90	16.09	15.68	15.74
2792	NYSE	CI	Tue, Jun 24, 2003	15.83	15.98	15.64	15.92
2791	NYSE	CI	Mon, Jun 23, 2003	16.20	16.25	15.75	15.80
2790	NYSE	CI	Fri, Jun 20, 2003	16.33	16.46	16.17	16.34
2789	NYSE	CI	Thu, Jun 19, 2003	16.16	16.27	16.06	16.24
2788	NYSE	CI	Wed, Jun 18, 2003	16.32	16.32	15.91	16.16
2787	NYSE	CI	Tue, Jun 17, 2003	15.83	16.21	15.72	16.21
2786	NYSE	CI	Mon, Jun 16, 2003	15.62	15.84	15.33	15.75
2785	NYSE	CI	Fri, Jun 13, 2003	15.99	16.07	15.57	15.62
2784	NYSE	CI	Thu, Jun 12, 2003	16.50	16.67	15.85	16.03
2783	NYSE	CI	Wed, Jun 11, 2003	16.45	16.55	16.28	16.54
2782	NYSE	CI	Tue, Jun 10, 2003	16.73	16.86	16.18	16.55
2781	NYSE	CI	Mon, Jun 9, 2003	17.14	17.26	16.63	16.78
2780	NYSE	CI	Fri, Jun 6, 2003	17.30	17.54	17.05	17.14
2779	NYSE	CI	Thu, Jun 5, 2003	17.21	17.56	17.21	17.33
2778	NYSE	CI	Wed, Jun 4, 2003	17.13	17.58	17.07	17.56
2777	NYSE	CI	Tue, Jun 3, 2003	17.49	17.66	16.80	17.15
2776	NYSE	CI	Mon, Jun 2, 2003	18.75	19.14	17.65	18.00
2775	NYSE	CI	Fri, May 30, 2003	18.37	18.70	18.34	18.70
2774	NYSE	CI	Thu, May 29, 2003	18.67	18.80	18.20	18.31
2773	NYSE	CI	Wed, May 28, 2003	18.65	18.83	18.60	18.68
2772	NYSE	CI	Tue, May 27, 2003	18.16	18.59	18.07	18.59
2771	NYSE	CI	Fri, May 23, 2003	18.32	18.38	18.10	18.23
2770	NYSE	CI	Thu, May 22, 2003	18.37	18.65	18.26	18.39
2769	NYSE	CI	Wed, May 21, 2003	18.06	18.50	18.01	18.37
2768	NYSE	CI	Tue, May 20, 2003	17.83	18.30	17.77	18.06
2767	NYSE	CI	Mon, May 19, 2003	17.97	18.05	17.67	17.67
2766	NYSE	CI	Fri, May 16, 2003	17.65	18.15	17.50	18.12
2765	NYSE	CI	Thu, May 15, 2003	17.77	17.77	17.42	17.66
2764	NYSE	CI	Wed, May 14, 2003	17.30	17.65	17.29	17.60
2763	NYSE	CI	Tue, May 13, 2003	17.16	17.45	17.10	17.30
2762	NYSE	CI	Mon, May 12, 2003	17.15	17.29	17.00	17.16
2761	NYSE	CI	Fri, May 9, 2003	17.33	17.43	17.10	17.15
2760	NYSE	CI	Thu, May 8, 2003	17.68	17.71	17.26	17.33
2759	NYSE	CI	Wed, May 7, 2003	17.80	17.91	17.63	17.68
2758	NYSE	CI	Tue, May 6, 2003	17.17	17.98	17.01	17.80
2757	NYSE	CI	Mon, May 5, 2003	16.97	17.31	16.86	17.16
2756	NYSE	CI	Fri, May 2, 2003	17.33	17.60	16.32	16.93
2755	NYSE	CI	Thu, May 1, 2003	17.44	17.98	17.06	17.88
2754	NYSE	CI	Wed, Apr 30, 2003	16.88	17.60	16.84	17.43
2753	NYSE	CI	Tue, Apr 29, 2003	16.86	16.91	16.54	16.79
2752	NYSE	CI	Mon, Apr 28, 2003	16.29	16.79	16.28	16.78
2751	NYSE	CI	Fri, Apr 25, 2003	16.60	16.67	16.27	16.28
2750	NYSE	CI	Thu, Apr 24, 2003	16.68	16.80	16.16	16.62
2749	NYSE	CI	Wed, Apr 23, 2003	16.35	16.45	16.00	16.43
2748	NYSE	CI	Tue, Apr 22, 2003	15.69	16.28	15.50	16.27
2747	NYSE	CI	Mon, Apr 21, 2003	15.92	15.97	15.63	15.69
2746	NYSE	CI	Thu, Apr 17, 2003	15.71	15.88	15.64	15.88
2745	NYSE	CI	Wed, Apr 16, 2003	16.20	16.29	15.58	15.63
2744	NYSE	CI	Tue, Apr 15, 2003	15.83	16.17	15.49	16.14
2743	NYSE	CI	Mon, Apr 14, 2003	15.66	15.85	15.60	15.83
2742	NYSE	CI	Fri, Apr 11, 2003	15.67	15.95	15.57	15.66
2741	NYSE	CI	Thu, Apr 10, 2003	15.56	15.72	15.23	15.67
2740	NYSE	CI	Wed, Apr 9, 2003	15.80	16.03	15.43	15.56
2739	NYSE	CI	Tue, Apr 8, 2003	16.01	16.06	15.72	15.80
2738	NYSE	CI	Mon, Apr 7, 2003	16.38	16.58	16.00	16.01
2737	NYSE	CI	Fri, Apr 4, 2003	15.97	16.11	15.87	16.07
2736	NYSE	CI	Thu, Apr 3, 2003	15.72	15.99	15.53	15.89
2735	NYSE	CI	Wed, Apr 2, 2003	15.59	15.83	15.56	15.72
2734	NYSE	CI	Tue, Apr 1, 2003	15.27	15.61	15.17	15.45
2733	NYSE	CI	Mon, Mar 31, 2003	14.66	15.38	14.66	15.24
2732	NYSE	CI	Fri, Mar 28, 2003	15.18	15.39	15.05	15.27
2731	NYSE	CI	Thu, Mar 27, 2003	14.94	15.29	14.92	15.18
2730	NYSE	CI	Wed, Mar 26, 2003	15.21	15.26	14.97	15.13
2729	NYSE	CI	Tue, Mar 25, 2003	14.93	15.37	14.87	15.19
2728	NYSE	CI	Mon, Mar 24, 2003	15.16	15.23	14.85	14.89
2727	NYSE	CI	Fri, Mar 21, 2003	15.17	15.46	15.02	15.43
2726	NYSE	CI	Thu, Mar 20, 2003	14.80	15.04	14.53	15.00
2725	NYSE	CI	Wed, Mar 19, 2003	14.39	14.83	14.35	14.74
2724	NYSE	CI	Tue, Mar 18, 2003	14.46	14.52	14.24	14.31
2723	NYSE	CI	Mon, Mar 17, 2003	13.93	14.53	13.86	14.47
2722	NYSE	CI	Fri, Mar 14, 2003	14.03	14.27	13.90	13.96
2721	NYSE	CI	Thu, Mar 13, 2003	13.63	13.88	13.61	13.88
2720	NYSE	CI	Wed, Mar 12, 2003	13.33	13.54	13.18	13.52
2719	NYSE	CI	Tue, Mar 11, 2003	13.52	13.65	13.29	13.33
2718	NYSE	CI	Mon, Mar 10, 2003	14.00	14.00	13.43	13.52
2717	NYSE	CI	Fri, Mar 7, 2003	13.84	14.05	13.72	14.02
2716	NYSE	CI	Thu, Mar 6, 2003	14.12	14.14	13.94	14.00
2715	NYSE	CI	Wed, Mar 5, 2003	14.08	14.21	13.94	14.15
2714	NYSE	CI	Tue, Mar 4, 2003	14.28	14.29	14.04	14.05
2713	NYSE	CI	Mon, Mar 3, 2003	14.37	14.56	14.27	14.32
2712	NYSE	CI	Fri, Feb 28, 2003	14.14	14.33	14.07	14.32
2711	NYSE	CI	Thu, Feb 27, 2003	14.03	14.14	13.86	14.07
2710	NYSE	CI	Wed, Feb 26, 2003	14.01	14.07	13.87	14.00
2709	NYSE	CI	Tue, Feb 25, 2003	14.00	14.08	13.89	14.01
2708	NYSE	CI	Mon, Feb 24, 2003	14.33	14.36	14.00	14.12
2707	NYSE	CI	Fri, Feb 21, 2003	14.23	14.43	14.06	14.40
2706	NYSE	CI	Thu, Feb 20, 2003	14.53	14.53	14.22	14.27
2705	NYSE	CI	Wed, Feb 19, 2003	14.55	14.62	14.40	14.50
2704	NYSE	CI	Tue, Feb 18, 2003	14.07	14.67	14.07	14.49
2703	NYSE	CI	Fri, Feb 14, 2003	14.02	14.08	13.76	14.01
2702	NYSE	CI	Thu, Feb 13, 2003	14.17	14.31	13.87	14.03
2701	NYSE	CI	Wed, Feb 12, 2003	14.27	14.42	14.08	14.11
2700	NYSE	CI	Tue, Feb 11, 2003	14.27	14.81	14.27	14.38
2699	NYSE	CI	Mon, Feb 10, 2003	14.34	14.52	14.20	14.27
2698	NYSE	CI	Fri, Feb 7, 2003	13.83	14.60	13.83	14.34
2697	NYSE	CI	Thu, Feb 6, 2003	13.62	13.62	13.03	13.07
2696	NYSE	CI	Wed, Feb 5, 2003	13.66	13.85	13.57	13.58
2695	NYSE	CI	Tue, Feb 4, 2003	14.14	14.14	13.54	13.65
2694	NYSE	CI	Mon, Feb 3, 2003	14.65	14.66	14.07	14.13
2693	NYSE	CI	Fri, Jan 31, 2003	14.30	14.61	14.30	14.56
2692	NYSE	CI	Thu, Jan 30, 2003	14.32	14.48	14.28	14.32
2691	NYSE	CI	Wed, Jan 29, 2003	13.98	14.39	13.80	14.32
2690	NYSE	CI	Tue, Jan 28, 2003	14.17	14.28	13.82	13.98
2689	NYSE	CI	Mon, Jan 27, 2003	14.50	14.50	14.08	14.08
2688	NYSE	CI	Fri, Jan 24, 2003	14.95	14.96	14.49	14.50
2687	NYSE	CI	Thu, Jan 23, 2003	14.73	15.03	14.73	14.95
2686	NYSE	CI	Wed, Jan 22, 2003	15.06	15.06	14.72	14.75
2685	NYSE	CI	Tue, Jan 21, 2003	15.49	15.53	15.04	15.06
2684	NYSE	CI	Fri, Jan 17, 2003	15.30	15.55	15.23	15.41
2683	NYSE	CI	Thu, Jan 16, 2003	15.27	15.48	15.18	15.42
2682	NYSE	CI	Wed, Jan 15, 2003	15.25	15.30	15.02	15.17
2681	NYSE	CI	Tue, Jan 14, 2003	14.82	15.56	14.75	15.25
2680	NYSE	CI	Mon, Jan 13, 2003	14.77	14.98	14.71	14.87
2679	NYSE	CI	Fri, Jan 10, 2003	14.48	14.97	14.24	14.77
2678	NYSE	CI	Thu, Jan 9, 2003	14.19	14.70	14.19	14.53
2677	NYSE	CI	Wed, Jan 8, 2003	13.83	14.36	13.81	14.19
2676	NYSE	CI	Tue, Jan 7, 2003	13.83	13.94	13.70	13.77
2675	NYSE	CI	Mon, Jan 6, 2003	13.79	14.01	13.70	13.83
2674	NYSE	CI	Fri, Jan 3, 2003	13.92	14.02	13.77	13.79
2673	NYSE	CI	Thu, Jan 2, 2003	13.71	14.17	13.69	14.17
2672	NYSE	CI	Tue, Dec 31, 2002	13.70	13.83	13.65	13.71
2671	NYSE	CI	Mon, Dec 30, 2002	14.14	14.14	13.60	13.73
2670	NYSE	CI	Fri, Dec 27, 2002	14.19	14.23	14.12	14.17
2669	NYSE	CI	Thu, Dec 26, 2002	14.29	14.45	14.04	14.17
2668	NYSE	CI	Tue, Dec 24, 2002	14.28	14.35	14.23	14.29
2667	NYSE	CI	Mon, Dec 23, 2002	14.30	14.41	14.22	14.28
2666	NYSE	CI	Fri, Dec 20, 2002	14.42	14.57	14.20	14.31
2665	NYSE	CI	Thu, Dec 19, 2002	14.30	14.51	14.22	14.22
2664	NYSE	CI	Wed, Dec 18, 2002	14.40	14.49	14.31	14.33
2663	NYSE	CI	Tue, Dec 17, 2002	14.31	14.40	14.30	14.33
2662	NYSE	CI	Mon, Dec 16, 2002	14.03	14.30	14.03	14.26
2661	NYSE	CI	Fri, Dec 13, 2002	13.92	14.20	13.77	14.01
2660	NYSE	CI	Thu, Dec 12, 2002	14.36	14.65	14.31	14.42
2659	NYSE	CI	Wed, Dec 11, 2002	14.33	14.45	14.30	14.38
2658	NYSE	CI	Tue, Dec 10, 2002	14.26	14.42	14.26	14.42
2657	NYSE	CI	Mon, Dec 9, 2002	14.44	14.51	14.25	14.26
2656	NYSE	CI	Fri, Dec 6, 2002	14.33	14.58	14.30	14.48
2655	NYSE	CI	Thu, Dec 5, 2002	14.33	14.46	14.24	14.40
2654	NYSE	CI	Wed, Dec 4, 2002	14.33	14.56	14.24	14.33
2653	NYSE	CI	Tue, Dec 3, 2002	14.38	14.55	14.28	14.39
2652	NYSE	CI	Mon, Dec 2, 2002	14.63	14.75	14.18	14.42
2651	NYSE	CI	Fri, Nov 29, 2002	14.33	14.93	14.31	14.51
2650	NYSE	CI	Wed, Nov 27, 2002	13.75	14.19	13.67	14.18
2649	NYSE	CI	Tue, Nov 26, 2002	13.50	13.73	13.47	13.51
2648	NYSE	CI	Mon, Nov 25, 2002	13.55	13.73	13.32	13.46
2647	NYSE	CI	Fri, Nov 22, 2002	13.68	14.01	13.57	13.85
2646	NYSE	CI	Thu, Nov 21, 2002	13.67	13.67	13.40	13.49
2645	NYSE	CI	Wed, Nov 20, 2002	12.85	13.29	12.73	13.28
2644	NYSE	CI	Tue, Nov 19, 2002	12.80	13.03	12.60	12.85
2643	NYSE	CI	Mon, Nov 18, 2002	12.75	12.80	12.65	12.66
2642	NYSE	CI	Fri, Nov 15, 2002	12.47	12.76	12.46	12.69
2641	NYSE	CI	Thu, Nov 14, 2002	12.40	12.66	12.39	12.46
2640	NYSE	CI	Wed, Nov 13, 2002	12.16	12.53	12.09	12.34
2639	NYSE	CI	Tue, Nov 12, 2002	11.90	12.23	11.90	12.14
2638	NYSE	CI	Mon, Nov 11, 2002	12.12	12.25	11.93	12.03
2637	NYSE	CI	Fri, Nov 8, 2002	12.49	12.64	12.03	12.09
2636	NYSE	CI	Thu, Nov 7, 2002	12.89	12.96	12.49	12.49
2635	NYSE	CI	Wed, Nov 6, 2002	13.00	13.06	12.52	12.86
2634	NYSE	CI	Tue, Nov 5, 2002	12.96	13.06	12.75	12.88
2633	NYSE	CI	Mon, Nov 4, 2002	12.88	13.30	12.55	12.96
2632	NYSE	CI	Fri, Nov 1, 2002	12.05	12.80	11.38	12.80
2631	NYSE	CI	Thu, Oct 31, 2002	12.15	12.30	11.97	12.05
2630	NYSE	CI	Wed, Oct 30, 2002	12.26	12.41	11.99	12.03
2629	NYSE	CI	Tue, Oct 29, 2002	12.80	13.08	12.17	12.23
2628	NYSE	CI	Mon, Oct 28, 2002	13.17	13.28	12.10	12.86
2627	NYSE	CI	Fri, Oct 25, 2002	14.05	14.67	11.57	12.33
2626	NYSE	CI	Thu, Oct 24, 2002	21.67	21.70	21.01	21.20
2625	NYSE	CI	Wed, Oct 23, 2002	21.93	21.97	21.25	21.69
2624	NYSE	CI	Tue, Oct 22, 2002	21.26	22.43	21.26	21.99
2623	NYSE	CI	Mon, Oct 21, 2002	20.93	21.42	20.82	21.26
2622	NYSE	CI	Fri, Oct 18, 2002	20.58	21.33	20.18	21.07
2621	NYSE	CI	Thu, Oct 17, 2002	21.87	21.90	19.93	20.13
2620	NYSE	CI	Wed, Oct 16, 2002	21.68	21.75	21.26	21.31
2619	NYSE	CI	Tue, Oct 15, 2002	21.25	21.82	21.13	21.75
2618	NYSE	CI	Mon, Oct 14, 2002	20.55	21.03	20.51	20.85
2617	NYSE	CI	Fri, Oct 11, 2002	19.67	20.64	19.67	20.55
2616	NYSE	CI	Thu, Oct 10, 2002	19.75	19.94	19.27	19.45
2615	NYSE	CI	Wed, Oct 9, 2002	19.92	19.92	19.04	19.17
2614	NYSE	CI	Tue, Oct 8, 2002	19.42	20.53	19.37	20.30
2613	NYSE	CI	Mon, Oct 7, 2002	20.80	20.91	19.27	19.33
2612	NYSE	CI	Fri, Oct 4, 2002	23.10	23.10	20.47	20.73
2611	NYSE	CI	Thu, Oct 3, 2002	24.03	24.40	23.09	23.10
2610	NYSE	CI	Wed, Oct 2, 2002	24.49	24.73	23.92	23.92
2609	NYSE	CI	Tue, Oct 1, 2002	23.83	24.58	23.55	24.50
2608	NYSE	CI	Mon, Sep 30, 2002	23.83	24.00	23.07	23.58
2607	NYSE	CI	Fri, Sep 27, 2002	24.42	24.92	23.85	23.99
2606	NYSE	CI	Thu, Sep 26, 2002	24.10	24.85	23.94	24.63
2605	NYSE	CI	Wed, Sep 25, 2002	24.00	24.10	23.53	23.73
2604	NYSE	CI	Tue, Sep 24, 2002	24.53	24.57	23.79	23.85
2603	NYSE	CI	Mon, Sep 23, 2002	24.20	24.63	24.14	24.53
2602	NYSE	CI	Fri, Sep 20, 2002	25.11	25.28	24.05	24.26
2601	NYSE	CI	Thu, Sep 19, 2002	25.45	25.50	25.07	25.10
2600	NYSE	CI	Wed, Sep 18, 2002	25.68	25.80	25.30	25.60
2599	NYSE	CI	Tue, Sep 17, 2002	26.56	26.65	25.60	25.68
2598	NYSE	CI	Mon, Sep 16, 2002	26.13	26.31	25.67	26.22
2597	NYSE	CI	Fri, Sep 13, 2002	26.03	26.50	25.90	26.21
2596	NYSE	CI	Thu, Sep 12, 2002	26.23	26.62	26.08	26.11
2595	NYSE	CI	Wed, Sep 11, 2002	26.47	26.47	26.23	26.30
2594	NYSE	CI	Tue, Sep 10, 2002	26.13	26.30	25.92	26.09
2593	NYSE	CI	Mon, Sep 9, 2002	25.73	26.24	25.57	26.15
2592	NYSE	CI	Fri, Sep 6, 2002	26.83	26.83	25.68	25.74
2591	NYSE	CI	Thu, Sep 5, 2002	26.33	26.63	25.93	26.22
2590	NYSE	CI	Wed, Sep 4, 2002	25.33	26.74	25.33	26.67
2589	NYSE	CI	Tue, Sep 3, 2002	28.30	28.30	27.54	27.55
2588	NYSE	CI	Fri, Aug 30, 2002	28.30	28.92	28.27	28.37
2587	NYSE	CI	Thu, Aug 29, 2002	28.37	28.73	28.04	28.45
2586	NYSE	CI	Wed, Aug 28, 2002	28.77	28.83	28.24	28.42
2585	NYSE	CI	Tue, Aug 27, 2002	29.44	29.58	28.69	28.77
2584	NYSE	CI	Mon, Aug 26, 2002	29.27	29.51	28.84	29.44
2583	NYSE	CI	Fri, Aug 23, 2002	29.38	29.42	28.99	29.03
2582	NYSE	CI	Thu, Aug 22, 2002	28.83	29.72	28.60	29.58
2581	NYSE	CI	Wed, Aug 21, 2002	28.67	29.10	28.00	28.83
2580	NYSE	CI	Tue, Aug 20, 2002	28.52	28.58	28.03	28.38
2579	NYSE	CI	Mon, Aug 19, 2002	27.88	28.66	27.77	28.59
2578	NYSE	CI	Fri, Aug 16, 2002	27.80	28.19	27.57	27.85
2577	NYSE	CI	Thu, Aug 15, 2002	27.50	28.00	27.20	27.76
2576	NYSE	CI	Wed, Aug 14, 2002	26.80	27.41	26.22	27.40
2575	NYSE	CI	Tue, Aug 13, 2002	27.27	27.66	26.58	26.72
2574	NYSE	CI	Mon, Aug 12, 2002	27.67	27.87	27.17	27.65
2573	NYSE	CI	Fri, Aug 9, 2002	27.37	27.96	26.97	27.80
2572	NYSE	CI	Thu, Aug 8, 2002	26.58	27.42	26.35	27.37
2571	NYSE	CI	Wed, Aug 7, 2002	26.83	26.98	25.80	26.26
2570	NYSE	CI	Tue, Aug 6, 2002	26.70	27.23	26.30	26.55
2569	NYSE	CI	Mon, Aug 5, 2002	27.50	27.50	26.45	26.49
2568	NYSE	CI	Fri, Aug 2, 2002	28.87	28.87	27.68	27.98
2567	NYSE	CI	Thu, Aug 1, 2002	30.00	30.00	28.92	29.16
2566	NYSE	CI	Wed, Jul 31, 2002	28.63	30.00	28.52	30.00
2565	NYSE	CI	Tue, Jul 30, 2002	28.50	29.58	28.12	28.63
2564	NYSE	CI	Mon, Jul 29, 2002	27.75	28.87	27.70	28.78
2563	NYSE	CI	Fri, Jul 26, 2002	27.67	27.98	26.95	27.58
2562	NYSE	CI	Thu, Jul 25, 2002	27.50	27.98	26.47	27.09
2561	NYSE	CI	Wed, Jul 24, 2002	25.33	27.67	25.02	27.30
2560	NYSE	CI	Tue, Jul 23, 2002	26.40	26.96	25.62	25.81
2559	NYSE	CI	Mon, Jul 22, 2002	27.39	28.33	26.34	26.46
2558	NYSE	CI	Fri, Jul 19, 2002	27.60	27.91	27.25	27.39
2557	NYSE	CI	Thu, Jul 18, 2002	28.67	29.25	27.49	27.60
2556	NYSE	CI	Wed, Jul 17, 2002	28.80	29.32	28.18	28.44
2555	NYSE	CI	Tue, Jul 16, 2002	29.30	29.50	28.60	28.78
2554	NYSE	CI	Mon, Jul 15, 2002	29.75	29.75	28.03	29.43
2553	NYSE	CI	Fri, Jul 12, 2002	30.00	30.00	29.45	29.75
2552	NYSE	CI	Thu, Jul 11, 2002	29.94	30.60	29.40	29.83
2551	NYSE	CI	Wed, Jul 10, 2002	31.05	31.61	29.90	29.94
2550	NYSE	CI	Tue, Jul 9, 2002	32.22	32.50	30.95	30.97
2549	NYSE	CI	Mon, Jul 8, 2002	32.50	32.80	32.13	32.26
2548	NYSE	CI	Fri, Jul 5, 2002	32.00	32.75	31.90	32.54
2547	NYSE	CI	Wed, Jul 3, 2002	31.43	31.96	31.43	31.79
2546	NYSE	CI	Tue, Jul 2, 2002	31.97	32.32	31.38	31.47
2545	NYSE	CI	Mon, Jul 1, 2002	32.50	32.65	31.99	32.04
2544	NYSE	CI	Fri, Jun 28, 2002	32.62	33.20	32.44	32.47
2543	NYSE	CI	Thu, Jun 27, 2002	32.23	32.83	32.07	32.66
2542	NYSE	CI	Wed, Jun 26, 2002	32.33	32.33	31.62	32.16
2541	NYSE	CI	Tue, Jun 25, 2002	32.23	32.77	32.20	32.33
2540	NYSE	CI	Mon, Jun 24, 2002	32.50	32.92	32.03	32.23
2539	NYSE	CI	Fri, Jun 21, 2002	32.92	33.33	32.60	32.78
2538	NYSE	CI	Thu, Jun 20, 2002	33.37	33.61	32.89	33.08
2537	NYSE	CI	Wed, Jun 19, 2002	34.00	34.25	33.56	33.56
2536	NYSE	CI	Tue, Jun 18, 2002	34.00	34.43	33.71	34.31
2535	NYSE	CI	Mon, Jun 17, 2002	33.20	34.12	33.18	34.05
2534	NYSE	CI	Fri, Jun 14, 2002	34.15	34.15	32.93	32.97
2533	NYSE	CI	Thu, Jun 13, 2002	34.50	34.85	34.14	34.15
2532	NYSE	CI	Wed, Jun 12, 2002	34.35	35.00	34.20	34.82
2531	NYSE	CI	Tue, Jun 11, 2002	34.60	34.77	34.22	34.35
2530	NYSE	CI	Mon, Jun 10, 2002	34.07	34.33	33.87	34.07
2529	NYSE	CI	Fri, Jun 7, 2002	34.50	34.83	34.08	34.10
2528	NYSE	CI	Thu, Jun 6, 2002	34.67	34.73	34.18	34.50
2527	NYSE	CI	Wed, Jun 5, 2002	34.45	34.75	34.30	34.62
2526	NYSE	CI	Tue, Jun 4, 2002	35.15	35.18	34.32	34.52
2525	NYSE	CI	Mon, Jun 3, 2002	35.35	35.65	35.17	35.22
2524	NYSE	CI	Fri, May 31, 2002	35.33	35.73	35.23	35.35
2523	NYSE	CI	Thu, May 30, 2002	34.97	35.65	34.93	35.31
2522	NYSE	CI	Wed, May 29, 2002	34.93	35.33	34.87	35.02
2521	NYSE	CI	Tue, May 28, 2002	34.94	35.03	34.51	35.00
2520	NYSE	CI	Fri, May 24, 2002	34.68	35.00	34.53	34.94
2519	NYSE	CI	Thu, May 23, 2002	34.55	34.80	34.50	34.72
2518	NYSE	CI	Wed, May 22, 2002	33.85	34.53	33.85	34.33
2517	NYSE	CI	Tue, May 21, 2002	34.66	34.97	33.92	33.92
2516	NYSE	CI	Mon, May 20, 2002	34.58	34.86	34.17	34.66
2515	NYSE	CI	Fri, May 17, 2002	34.67	35.10	34.64	34.85
2514	NYSE	CI	Thu, May 16, 2002	34.87	35.21	33.93	34.38
2513	NYSE	CI	Wed, May 15, 2002	34.83	35.21	34.62	34.79
2512	NYSE	CI	Tue, May 14, 2002	34.67	35.06	34.08	34.72
2511	NYSE	CI	Mon, May 13, 2002	34.16	34.63	34.12	34.38
2510	NYSE	CI	Fri, May 10, 2002	34.50	34.91	34.10	34.15
2509	NYSE	CI	Thu, May 9, 2002	34.02	35.03	34.00	34.20
2508	NYSE	CI	Wed, May 8, 2002	33.53	34.33	32.93	34.13
2507	NYSE	CI	Tue, May 7, 2002	33.58	33.87	32.92	33.09
2506	NYSE	CI	Mon, May 6, 2002	34.58	35.10	33.58	33.63
2505	NYSE	CI	Fri, May 3, 2002	34.83	35.16	33.95	34.72
2504	NYSE	CI	Thu, May 2, 2002	36.33	36.53	34.67	34.67
2503	NYSE	CI	Wed, May 1, 2002	36.53	37.00	36.04	36.94
2502	NYSE	CI	Tue, Apr 30, 2002	35.75	36.68	35.53	36.33
2501	NYSE	CI	Mon, Apr 29, 2002	35.82	36.08	35.57	35.67
2500	NYSE	CI	Fri, Apr 26, 2002	35.63	36.08	35.50	35.82
2499	NYSE	CI	Thu, Apr 25, 2002	35.02	36.07	35.02	35.78
2498	NYSE	CI	Wed, Apr 24, 2002	35.10	35.49	34.98	35.02
2497	NYSE	CI	Tue, Apr 23, 2002	36.05	36.05	35.33	35.33
2496	NYSE	CI	Mon, Apr 22, 2002	36.20	36.32	35.90	36.06
2495	NYSE	CI	Fri, Apr 19, 2002	36.23	36.44	35.93	36.05
2494	NYSE	CI	Thu, Apr 18, 2002	36.23	36.53	36.05	36.23
2493	NYSE	CI	Wed, Apr 17, 2002	35.83	36.58	35.78	36.15
2492	NYSE	CI	Tue, Apr 16, 2002	35.63	35.90	35.40	35.83
2491	NYSE	CI	Mon, Apr 15, 2002	36.33	36.37	35.49	35.62
2490	NYSE	CI	Fri, Apr 12, 2002	36.00	36.58	35.88	36.43
2489	NYSE	CI	Thu, Apr 11, 2002	36.22	36.36	35.92	36.00
2488	NYSE	CI	Wed, Apr 10, 2002	35.25	36.27	35.13	36.11
2487	NYSE	CI	Tue, Apr 9, 2002	35.33	35.43	35.07	35.09
2486	NYSE	CI	Mon, Apr 8, 2002	35.00	35.49	34.98	35.35
2485	NYSE	CI	Fri, Apr 5, 2002	35.17	35.63	35.13	35.30
2484	NYSE	CI	Thu, Apr 4, 2002	34.83	35.51	34.83	35.30
2483	NYSE	CI	Wed, Apr 3, 2002	34.79	35.28	34.55	35.05
2482	NYSE	CI	Tue, Apr 2, 2002	33.83	34.92	33.83	34.85
2481	NYSE	CI	Mon, Apr 1, 2002	33.46	34.01	33.41	34.01
2480	NYSE	CI	Thu, Mar 28, 2002	33.25	33.84	33.23	33.80
2479	NYSE	CI	Wed, Mar 27, 2002	32.83	33.43	32.80	33.27
2478	NYSE	CI	Tue, Mar 26, 2002	32.84	33.17	32.63	32.92
2477	NYSE	CI	Mon, Mar 25, 2002	32.83	33.13	32.77	32.84
2476	NYSE	CI	Fri, Mar 22, 2002	32.97	33.09	32.83	32.97
2475	NYSE	CI	Thu, Mar 21, 2002	32.78	33.33	32.74	33.13
2474	NYSE	CI	Wed, Mar 20, 2002	32.23	33.17	32.20	32.93
2473	NYSE	CI	Tue, Mar 19, 2002	32.12	32.42	32.06	32.23
2472	NYSE	CI	Mon, Mar 18, 2002	32.07	32.10	31.90	32.10
2471	NYSE	CI	Fri, Mar 15, 2002	32.04	32.10	31.92	32.00
2470	NYSE	CI	Thu, Mar 14, 2002	31.97	32.23	31.77	32.04
2469	NYSE	CI	Wed, Mar 13, 2002	32.35	32.35	31.87	32.13
2468	NYSE	CI	Tue, Mar 12, 2002	32.17	32.35	32.08	32.35
2467	NYSE	CI	Mon, Mar 11, 2002	32.13	32.36	32.05	32.25
2466	NYSE	CI	Fri, Mar 8, 2002	32.33	32.80	32.15	32.19
2465	NYSE	CI	Thu, Mar 7, 2002	32.37	32.37	31.60	32.08
2464	NYSE	CI	Wed, Mar 6, 2002	32.30	32.67	32.08	32.37
2463	NYSE	CI	Tue, Mar 5, 2002	31.77	32.68	31.67	32.15
2462	NYSE	CI	Mon, Mar 4, 2002	31.66	32.75	31.33	31.77
2461	NYSE	CI	Fri, Mar 1, 2002	30.50	31.50	30.25	31.50
2460	NYSE	CI	Thu, Feb 28, 2002	31.50	32.40	29.25	29.90
2459	NYSE	CI	Wed, Feb 27, 2002	31.33	31.82	31.00	31.29
2458	NYSE	CI	Tue, Feb 26, 2002	30.88	31.55	30.87	31.26
2457	NYSE	CI	Mon, Feb 25, 2002	30.57	30.97	30.57	30.83
2456	NYSE	CI	Fri, Feb 22, 2002	30.97	31.00	30.63	30.77
2455	NYSE	CI	Thu, Feb 21, 2002	30.87	31.33	30.87	31.02
2454	NYSE	CI	Wed, Feb 20, 2002	30.72	31.25	30.24	31.23
2453	NYSE	CI	Tue, Feb 19, 2002	31.23	31.57	30.63	30.72
2452	NYSE	CI	Fri, Feb 15, 2002	31.54	31.67	30.95	31.23
2451	NYSE	CI	Thu, Feb 14, 2002	31.38	31.67	31.15	31.54
2450	NYSE	CI	Wed, Feb 13, 2002	30.67	31.70	30.54	31.38
2449	NYSE	CI	Tue, Feb 12, 2002	30.68	31.07	30.25	30.40
2448	NYSE	CI	Mon, Feb 11, 2002	29.92	30.75	29.92	30.50
2447	NYSE	CI	Fri, Feb 8, 2002	30.30	30.80	29.67	30.32
2446	NYSE	CI	Thu, Feb 7, 2002	29.86	30.05	29.67	29.89
2445	NYSE	CI	Wed, Feb 6, 2002	29.90	30.03	29.76	29.86
2444	NYSE	CI	Tue, Feb 5, 2002	30.05	30.47	29.83	29.87
2443	NYSE	CI	Mon, Feb 4, 2002	31.02	31.02	30.01	30.04
2442	NYSE	CI	Fri, Feb 1, 2002	30.42	31.05	30.37	31.05
2441	NYSE	CI	Thu, Jan 31, 2002	29.67	30.67	29.65	30.67
2440	NYSE	CI	Wed, Jan 30, 2002	29.55	29.83	29.33	29.68
2439	NYSE	CI	Tue, Jan 29, 2002	30.15	30.45	29.53	29.81
2438	NYSE	CI	Mon, Jan 28, 2002	30.52	30.55	29.77	30.28
2437	NYSE	CI	Fri, Jan 25, 2002	31.03	31.26	30.77	31.13
2436	NYSE	CI	Thu, Jan 24, 2002	30.47	31.03	30.40	31.03
2435	NYSE	CI	Wed, Jan 23, 2002	30.62	30.67	30.33	30.53
2434	NYSE	CI	Tue, Jan 22, 2002	31.00	31.00	30.42	30.59
2433	NYSE	CI	Fri, Jan 18, 2002	31.05	31.32	30.77	31.04
2432	NYSE	CI	Thu, Jan 17, 2002	31.20	31.33	30.88	31.18
2431	NYSE	CI	Wed, Jan 16, 2002	31.40	31.67	31.17	31.33
2430	NYSE	CI	Tue, Jan 15, 2002	31.18	31.50	30.87	31.47
2429	NYSE	CI	Mon, Jan 14, 2002	31.07	31.52	30.93	31.16
2428	NYSE	CI	Fri, Jan 11, 2002	30.70	31.27	30.45	31.07
2427	NYSE	CI	Thu, Jan 10, 2002	30.83	31.08	30.58	30.83
2426	NYSE	CI	Wed, Jan 9, 2002	30.42	31.45	30.40	31.07
2425	NYSE	CI	Tue, Jan 8, 2002	30.38	30.42	29.83	30.33
2424	NYSE	CI	Mon, Jan 7, 2002	30.63	30.80	30.43	30.50
2423	NYSE	CI	Fri, Jan 4, 2002	30.57	30.83	30.43	30.75
2422	NYSE	CI	Thu, Jan 3, 2002	30.62	30.70	30.10	30.51
2421	NYSE	CI	Wed, Jan 2, 2002	30.83	30.83	30.07	30.70
2420	NYSE	CI	Mon, Dec 31, 2001	30.73	31.30	30.62	30.88
2419	NYSE	CI	Fri, Dec 28, 2001	30.56	31.04	30.53	30.95
2418	NYSE	CI	Thu, Dec 27, 2001	30.00	30.52	30.00	30.47
2417	NYSE	CI	Wed, Dec 26, 2001	29.95	30.37	29.95	30.22
2416	NYSE	CI	Mon, Dec 24, 2001	29.67	30.10	29.67	30.03
2415	NYSE	CI	Fri, Dec 21, 2001	30.35	30.43	29.87	29.98
2414	NYSE	CI	Thu, Dec 20, 2001	30.60	30.75	30.13	30.75
2413	NYSE	CI	Wed, Dec 19, 2001	29.67	30.62	29.67	30.60
2412	NYSE	CI	Tue, Dec 18, 2001	29.97	30.11	29.82	30.07
2411	NYSE	CI	Mon, Dec 17, 2001	29.58	30.03	29.47	29.67
2410	NYSE	CI	Fri, Dec 14, 2001	29.93	29.93	29.64	29.80
2409	NYSE	CI	Thu, Dec 13, 2001	30.08	30.10	29.80	29.91
2408	NYSE	CI	Wed, Dec 12, 2001	30.65	30.73	30.14	30.30
2407	NYSE	CI	Tue, Dec 11, 2001	30.75	30.82	30.56	30.65
2406	NYSE	CI	Mon, Dec 10, 2001	31.00	31.23	30.60	30.60
2405	NYSE	CI	Fri, Dec 7, 2001	30.67	31.63	30.67	31.43
2404	NYSE	CI	Thu, Dec 6, 2001	30.55	31.10	30.40	30.98
2403	NYSE	CI	Wed, Dec 5, 2001	30.17	30.60	29.92	30.38
2402	NYSE	CI	Tue, Dec 4, 2001	30.40	30.58	30.01	30.50
2401	NYSE	CI	Mon, Dec 3, 2001	30.07	30.60	29.97	30.38
2400	NYSE	CI	Fri, Nov 30, 2001	30.33	30.67	30.20	30.41
2399	NYSE	CI	Thu, Nov 29, 2001	29.93	30.50	29.75	30.39
2398	NYSE	CI	Wed, Nov 28, 2001	29.83	30.30	29.83	30.10
2397	NYSE	CI	Tue, Nov 27, 2001	29.58	30.30	29.50	30.13
2396	NYSE	CI	Mon, Nov 26, 2001	30.00	30.00	29.57	30.00
2395	NYSE	CI	Fri, Nov 23, 2001	29.45	29.92	29.45	29.75
2394	NYSE	CI	Wed, Nov 21, 2001	29.37	30.00	29.13	29.45
2393	NYSE	CI	Tue, Nov 20, 2001	29.33	29.73	28.93	29.30
2392	NYSE	CI	Mon, Nov 19, 2001	28.67	29.67	28.50	29.39
2391	NYSE	CI	Fri, Nov 16, 2001	28.40	28.78	28.22	28.62
2390	NYSE	CI	Thu, Nov 15, 2001	28.14	28.32	27.82	28.02
2389	NYSE	CI	Wed, Nov 14, 2001	28.17	28.60	27.90	27.98
2388	NYSE	CI	Tue, Nov 13, 2001	27.50	28.33	27.50	28.03
2387	NYSE	CI	Mon, Nov 12, 2001	27.10	27.70	26.67	27.31
2386	NYSE	CI	Fri, Nov 9, 2001	27.25	27.45	26.98	27.02
2385	NYSE	CI	Thu, Nov 8, 2001	26.75	27.63	26.75	27.25
2384	NYSE	CI	Wed, Nov 7, 2001	27.83	27.98	26.70	26.70
2383	NYSE	CI	Tue, Nov 6, 2001	26.99	28.24	26.99	27.83
2382	NYSE	CI	Mon, Nov 5, 2001	26.92	27.50	26.90	26.97
2381	NYSE	CI	Fri, Nov 2, 2001	25.50	27.20	25.50	26.63
2380	NYSE	CI	Thu, Nov 1, 2001	24.30	24.30	23.29	23.87
2379	NYSE	CI	Wed, Oct 31, 2001	25.00	25.00	24.00	24.30
2378	NYSE	CI	Tue, Oct 30, 2001	25.37	25.43	24.70	24.81
2377	NYSE	CI	Mon, Oct 29, 2001	25.64	25.68	24.92	25.37
2376	NYSE	CI	Fri, Oct 26, 2001	25.77	25.86	25.50	25.68
2375	NYSE	CI	Thu, Oct 25, 2001	25.80	26.00	25.33	25.77
2374	NYSE	CI	Wed, Oct 24, 2001	26.25	26.28	25.67	25.83
2373	NYSE	CI	Tue, Oct 23, 2001	26.72	26.73	26.33	26.45
2372	NYSE	CI	Mon, Oct 22, 2001	26.63	26.74	26.00	26.70
2371	NYSE	CI	Fri, Oct 19, 2001	26.62	26.80	26.27	26.68
2370	NYSE	CI	Thu, Oct 18, 2001	27.67	27.83	26.58	26.79
2369	NYSE	CI	Wed, Oct 17, 2001	28.25	28.27	27.33	27.83
2368	NYSE	CI	Tue, Oct 16, 2001	27.97	28.40	27.82	28.22
2367	NYSE	CI	Mon, Oct 15, 2001	27.67	27.99	27.44	27.84
2366	NYSE	CI	Fri, Oct 12, 2001	28.04	28.05	27.33	27.73
2365	NYSE	CI	Thu, Oct 11, 2001	28.34	28.65	28.03	28.03
2364	NYSE	CI	Wed, Oct 10, 2001	28.30	28.47	27.91	28.32
2363	NYSE	CI	Tue, Oct 9, 2001	27.33	28.13	27.29	28.03
2362	NYSE	CI	Mon, Oct 8, 2001	28.27	28.27	27.33	27.47
2361	NYSE	CI	Fri, Oct 5, 2001	28.42	28.50	27.48	28.27
2360	NYSE	CI	Thu, Oct 4, 2001	28.40	28.47	28.00	28.25
2359	NYSE	CI	Wed, Oct 3, 2001	27.72	28.58	27.60	28.23
2358	NYSE	CI	Tue, Oct 2, 2001	27.63	27.73	27.50	27.72
2357	NYSE	CI	Mon, Oct 1, 2001	27.83	28.00	27.17	27.64
2356	NYSE	CI	Fri, Sep 28, 2001	27.00	27.67	26.80	27.65
2355	NYSE	CI	Thu, Sep 27, 2001	26.75	26.77	26.50	26.72
2354	NYSE	CI	Wed, Sep 26, 2001	25.87	26.73	25.80	26.66
2353	NYSE	CI	Tue, Sep 25, 2001	25.98	25.98	25.17	25.86
2352	NYSE	CI	Mon, Sep 24, 2001	26.65	26.78	25.73	26.01
2351	NYSE	CI	Fri, Sep 21, 2001	26.98	27.13	26.25	26.63
2350	NYSE	CI	Thu, Sep 20, 2001	27.92	28.02	27.30	27.45
2349	NYSE	CI	Wed, Sep 19, 2001	28.92	28.97	28.17	28.42
2348	NYSE	CI	Tue, Sep 18, 2001	28.50	29.03	28.43	28.88
2347	NYSE	CI	Mon, Sep 17, 2001	29.00	29.00	28.12	28.50
2346	NYSE	CI	Mon, Sep 10, 2001	28.75	29.80	28.73	29.59
2345	NYSE	CI	Fri, Sep 7, 2001	29.67	29.67	28.67	28.85
2344	NYSE	CI	Thu, Sep 6, 2001	30.22	30.33	29.83	29.95
2343	NYSE	CI	Wed, Sep 5, 2001	30.40	30.50	29.82	30.24
2342	NYSE	CI	Tue, Sep 4, 2001	30.03	30.61	30.00	30.40
2341	NYSE	CI	Fri, Aug 31, 2001	30.40	30.49	30.00	30.00
2340	NYSE	CI	Thu, Aug 30, 2001	30.45	30.62	30.23	30.33
2339	NYSE	CI	Wed, Aug 29, 2001	30.43	30.78	30.36	30.48
2338	NYSE	CI	Tue, Aug 28, 2001	30.23	30.45	30.17	30.33
2337	NYSE	CI	Mon, Aug 27, 2001	29.87	30.37	29.77	30.15
2336	NYSE	CI	Fri, Aug 24, 2001	30.54	30.54	29.92	30.02
2335	NYSE	CI	Thu, Aug 23, 2001	30.23	30.62	30.07	30.54
2334	NYSE	CI	Wed, Aug 22, 2001	30.00	30.50	29.85	30.39
2333	NYSE	CI	Tue, Aug 21, 2001	30.00	30.43	30.00	30.00
2332	NYSE	CI	Mon, Aug 20, 2001	30.00	30.13	29.98	30.02
2331	NYSE	CI	Fri, Aug 17, 2001	30.09	30.13	29.97	30.06
2330	NYSE	CI	Thu, Aug 16, 2001	30.00	30.23	29.90	30.17
2329	NYSE	CI	Wed, Aug 15, 2001	29.89	30.28	29.83	30.03
2328	NYSE	CI	Tue, Aug 14, 2001	29.43	29.98	29.43	29.89
2327	NYSE	CI	Mon, Aug 13, 2001	30.17	30.29	29.50	29.50
2326	NYSE	CI	Fri, Aug 10, 2001	29.72	30.25	29.60	29.95
2325	NYSE	CI	Thu, Aug 9, 2001	29.87	30.03	29.42	29.72
2324	NYSE	CI	Wed, Aug 8, 2001	29.85	30.10	29.80	29.92
2323	NYSE	CI	Tue, Aug 7, 2001	29.84	30.15	29.78	29.96
2322	NYSE	CI	Mon, Aug 6, 2001	29.50	29.98	29.50	29.84
2321	NYSE	CI	Fri, Aug 3, 2001	29.44	29.58	29.44	29.53
2320	NYSE	CI	Thu, Aug 2, 2001	28.88	29.50	28.83	29.44
2319	NYSE	CI	Wed, Aug 1, 2001	29.40	29.97	28.83	28.88
2318	NYSE	CI	Tue, Jul 31, 2001	33.71	34.07	33.33	33.44
2317	NYSE	CI	Mon, Jul 30, 2001	33.22	34.63	33.08	33.71
2316	NYSE	CI	Fri, Jul 27, 2001	33.07	33.40	32.74	33.20
2315	NYSE	CI	Thu, Jul 26, 2001	32.43	33.16	32.37	33.14
2314	NYSE	CI	Wed, Jul 25, 2001	32.33	32.72	32.00	32.61
2313	NYSE	CI	Tue, Jul 24, 2001	32.87	33.33	32.50	32.74
2312	NYSE	CI	Mon, Jul 23, 2001	33.30	33.44	32.97	33.03
2311	NYSE	CI	Fri, Jul 20, 2001	33.91	34.03	33.28	33.32
2310	NYSE	CI	Thu, Jul 19, 2001	33.82	34.13	33.60	33.91
2309	NYSE	CI	Wed, Jul 18, 2001	33.50	33.92	33.37	33.83
2308	NYSE	CI	Tue, Jul 17, 2001	33.42	33.81	33.27	33.43
2307	NYSE	CI	Mon, Jul 16, 2001	33.60	33.65	33.20	33.45
2306	NYSE	CI	Fri, Jul 13, 2001	33.17	34.24	33.13	33.27
2305	NYSE	CI	Thu, Jul 12, 2001	31.83	32.27	31.50	32.17
2304	NYSE	CI	Wed, Jul 11, 2001	31.40	32.00	31.27	31.59
2303	NYSE	CI	Tue, Jul 10, 2001	31.50	31.50	31.27	31.30
2302	NYSE	CI	Mon, Jul 9, 2001	31.07	31.50	30.97	31.47
2301	NYSE	CI	Fri, Jul 6, 2001	31.47	31.65	31.03	31.07
2300	NYSE	CI	Thu, Jul 5, 2001	31.94	31.94	31.41	31.53
2299	NYSE	CI	Tue, Jul 3, 2001	31.96	32.17	31.88	31.94
2298	NYSE	CI	Mon, Jul 2, 2001	31.88	32.07	31.70	31.82
2297	NYSE	CI	Fri, Jun 29, 2001	31.77	32.13	31.50	31.94
2296	NYSE	CI	Thu, Jun 28, 2001	31.67	32.54	31.67	31.83
2295	NYSE	CI	Wed, Jun 27, 2001	31.35	31.95	31.35	31.67
2294	NYSE	CI	Tue, Jun 26, 2001	31.18	31.80	31.10	31.33
2293	NYSE	CI	Mon, Jun 25, 2001	31.48	31.77	31.18	31.18
2292	NYSE	CI	Fri, Jun 22, 2001	31.50	31.72	31.40	31.50
2291	NYSE	CI	Thu, Jun 21, 2001	31.18	31.93	31.18	31.60
2290	NYSE	CI	Wed, Jun 20, 2001	30.90	31.53	30.90	31.18
2289	NYSE	CI	Tue, Jun 19, 2001	31.00	31.27	30.83	30.88
2288	NYSE	CI	Mon, Jun 18, 2001	30.87	31.15	30.77	30.94
2287	NYSE	CI	Fri, Jun 15, 2001	30.33	30.86	30.33	30.75
2286	NYSE	CI	Thu, Jun 14, 2001	31.52	31.52	30.77	30.80
2285	NYSE	CI	Wed, Jun 13, 2001	31.77	32.28	31.68	31.70
2284	NYSE	CI	Tue, Jun 12, 2001	31.35	31.75	31.10	31.70
2283	NYSE	CI	Mon, Jun 11, 2001	31.65	31.82	31.34	31.35
2282	NYSE	CI	Fri, Jun 8, 2001	31.50	31.76	31.33	31.60
2281	NYSE	CI	Thu, Jun 7, 2001	31.18	31.50	30.95	31.34
2280	NYSE	CI	Wed, Jun 6, 2001	30.92	31.13	30.81	31.12
2279	NYSE	CI	Tue, Jun 5, 2001	30.95	31.10	30.58	30.83
2278	NYSE	CI	Mon, Jun 4, 2001	30.83	31.08	30.77	31.08
2277	NYSE	CI	Fri, Jun 1, 2001	31.49	31.49	30.87	31.08
2276	NYSE	CI	Thu, May 31, 2001	31.01	31.73	30.72	31.49
2275	NYSE	CI	Wed, May 30, 2001	31.00	31.33	30.67	31.01
2274	NYSE	CI	Tue, May 29, 2001	30.67	31.35	30.55	31.33
2273	NYSE	CI	Fri, May 25, 2001	31.22	31.22	30.46	30.67
2272	NYSE	CI	Thu, May 24, 2001	31.00	31.49	31.00	31.32
2271	NYSE	CI	Wed, May 23, 2001	31.62	31.62	31.07	31.17
2270	NYSE	CI	Tue, May 22, 2001	31.63	32.10	31.17	31.50
2269	NYSE	CI	Mon, May 21, 2001	31.32	31.88	31.27	31.63
2268	NYSE	CI	Fri, May 18, 2001	31.33	31.47	31.15	31.24
2267	NYSE	CI	Thu, May 17, 2001	31.58	31.63	31.02	31.33
2266	NYSE	CI	Wed, May 16, 2001	31.03	32.20	31.03	32.05
2265	NYSE	CI	Tue, May 15, 2001	30.93	31.34	30.62	31.12
2264	NYSE	CI	Mon, May 14, 2001	31.08	31.27	30.47	30.93
2263	NYSE	CI	Fri, May 11, 2001	30.20	31.13	30.20	31.00
2262	NYSE	CI	Thu, May 10, 2001	30.67	30.79	30.03	30.20
2261	NYSE	CI	Wed, May 9, 2001	29.67	30.67	29.65	30.67
2260	NYSE	CI	Tue, May 8, 2001	29.67	29.83	29.38	29.67
2259	NYSE	CI	Mon, May 7, 2001	29.78	30.10	29.25	29.28
2258	NYSE	CI	Fri, May 4, 2001	30.00	30.33	29.39	29.83
2257	NYSE	CI	Thu, May 3, 2001	30.35	30.69	29.60	29.93
2256	NYSE	CI	Wed, May 2, 2001	32.33	32.42	30.50	30.95
2255	NYSE	CI	Tue, May 1, 2001	35.33	36.42	35.22	36.23
2254	NYSE	CI	Mon, Apr 30, 2001	35.50	35.96	35.45	35.57
2253	NYSE	CI	Fri, Apr 27, 2001	35.17	35.67	35.00	35.67
2252	NYSE	CI	Thu, Apr 26, 2001	33.67	34.83	33.03	34.25
2251	NYSE	CI	Wed, Apr 25, 2001	32.83	33.59	32.50	33.18
2250	NYSE	CI	Tue, Apr 24, 2001	33.53	33.65	32.57	32.61
2249	NYSE	CI	Mon, Apr 23, 2001	33.80	34.10	33.48	33.53
2248	NYSE	CI	Fri, Apr 20, 2001	33.58	33.80	33.42	33.63
2247	NYSE	CI	Thu, Apr 19, 2001	33.57	33.82	33.43	33.62
2246	NYSE	CI	Wed, Apr 18, 2001	33.50	33.82	33.28	33.54
2245	NYSE	CI	Tue, Apr 17, 2001	33.48	33.63	32.93	33.38
2244	NYSE	CI	Mon, Apr 16, 2001	33.67	34.00	33.23	33.33
2243	NYSE	CI	Thu, Apr 12, 2001	33.50	34.33	33.38	33.77
2242	NYSE	CI	Wed, Apr 11, 2001	34.00	34.00	33.33	33.62
2241	NYSE	CI	Tue, Apr 10, 2001	33.43	34.17	33.18	34.00
2240	NYSE	CI	Mon, Apr 9, 2001	34.61	34.78	34.15	34.63
2239	NYSE	CI	Fri, Apr 6, 2001	35.17	35.73	34.30	34.77
2238	NYSE	CI	Thu, Apr 5, 2001	35.33	35.66	34.58	35.50
2237	NYSE	CI	Wed, Apr 4, 2001	34.73	35.39	34.42	35.03
2236	NYSE	CI	Tue, Apr 3, 2001	35.20	35.50	34.85	34.94
2235	NYSE	CI	Mon, Apr 2, 2001	35.75	36.77	35.43	35.52
2234	NYSE	CI	Fri, Mar 30, 2001	35.67	36.44	35.32	35.79
2233	NYSE	CI	Thu, Mar 29, 2001	33.70	35.37	33.55	35.12
2232	NYSE	CI	Wed, Mar 28, 2001	34.57	34.65	33.17	33.43
2231	NYSE	CI	Tue, Mar 27, 2001	34.75	35.27	34.75	34.93
2230	NYSE	CI	Mon, Mar 26, 2001	34.58	35.58	34.58	35.01
2229	NYSE	CI	Fri, Mar 23, 2001	33.67	35.00	33.51	34.34
2228	NYSE	CI	Thu, Mar 22, 2001	34.53	34.53	33.10	33.46
2227	NYSE	CI	Wed, Mar 21, 2001	34.85	35.75	34.47	34.52
2226	NYSE	CI	Tue, Mar 20, 2001	36.17	36.44	35.17	35.17
2225	NYSE	CI	Mon, Mar 19, 2001	35.77	36.37	35.01	36.25
2224	NYSE	CI	Fri, Mar 16, 2001	36.33	37.14	35.12	35.59
2223	NYSE	CI	Thu, Mar 15, 2001	36.42	37.07	36.38	37.02
2222	NYSE	CI	Wed, Mar 14, 2001	36.33	36.66	35.97	36.22
2221	NYSE	CI	Tue, Mar 13, 2001	36.90	37.03	35.85	36.93
2220	NYSE	CI	Mon, Mar 12, 2001	37.27	37.57	36.87	36.95
2219	NYSE	CI	Fri, Mar 9, 2001	37.43	37.65	37.22	37.33
2218	NYSE	CI	Thu, Mar 8, 2001	36.68	37.67	36.67	37.48
2217	NYSE	CI	Wed, Mar 7, 2001	36.58	37.00	36.51	36.67
2216	NYSE	CI	Tue, Mar 6, 2001	36.78	37.17	36.45	36.80
2215	NYSE	CI	Mon, Mar 5, 2001	37.00	37.00	36.30	36.77
2214	NYSE	CI	Fri, Mar 2, 2001	36.25	38.63	36.25	37.47
2213	NYSE	CI	Thu, Mar 1, 2001	36.33	37.25	35.50	36.65
2212	NYSE	CI	Wed, Feb 28, 2001	37.23	37.23	36.35	36.56
2211	NYSE	CI	Tue, Feb 27, 2001	35.37	37.33	35.37	36.95
2210	NYSE	CI	Mon, Feb 26, 2001	34.17	35.58	34.17	35.37
2209	NYSE	CI	Fri, Feb 23, 2001	35.58	35.77	33.67	34.07
2208	NYSE	CI	Thu, Feb 22, 2001	35.43	35.53	34.83	35.33
2207	NYSE	CI	Wed, Feb 21, 2001	35.43	35.65	34.83	35.19
2206	NYSE	CI	Tue, Feb 20, 2001	36.23	36.50	35.08	35.43
2205	NYSE	CI	Fri, Feb 16, 2001	36.08	36.54	36.02	36.21
2204	NYSE	CI	Thu, Feb 15, 2001	36.25	36.28	35.62	36.08
2203	NYSE	CI	Wed, Feb 14, 2001	37.38	37.70	35.72	36.00
2202	NYSE	CI	Tue, Feb 13, 2001	37.83	37.91	37.23	37.52
2201	NYSE	CI	Mon, Feb 12, 2001	38.33	38.33	37.18	37.73
2200	NYSE	CI	Fri, Feb 9, 2001	40.33	40.33	35.00	36.92
2199	NYSE	CI	Thu, Feb 8, 2001	39.93	40.80	39.37	40.30
2198	NYSE	CI	Wed, Feb 7, 2001	39.83	40.87	39.80	39.93
2197	NYSE	CI	Tue, Feb 6, 2001	40.33	40.33	39.11	39.16
2196	NYSE	CI	Mon, Feb 5, 2001	40.08	41.08	39.85	40.50
2195	NYSE	CI	Fri, Feb 2, 2001	38.97	39.73	38.97	39.50
2194	NYSE	CI	Thu, Feb 1, 2001	37.05	38.40	36.97	38.00
2193	NYSE	CI	Wed, Jan 31, 2001	38.03	38.03	36.38	37.05
2192	NYSE	CI	Tue, Jan 30, 2001	38.33	38.33	37.33	38.03
2191	NYSE	CI	Mon, Jan 29, 2001	41.00	41.08	38.83	38.83
2190	NYSE	CI	Fri, Jan 26, 2001	39.59	40.82	39.59	40.42
2189	NYSE	CI	Thu, Jan 25, 2001	39.27	40.22	38.96	39.59
2188	NYSE	CI	Wed, Jan 24, 2001	38.33	40.47	38.33	40.16
2187	NYSE	CI	Tue, Jan 23, 2001	38.28	39.85	38.28	39.10
2186	NYSE	CI	Mon, Jan 22, 2001	36.58	38.92	36.58	38.19
2185	NYSE	CI	Fri, Jan 19, 2001	38.09	38.33	35.92	36.50
2184	NYSE	CI	Thu, Jan 18, 2001	38.05	38.49	37.95	38.09
2183	NYSE	CI	Wed, Jan 17, 2001	38.42	38.42	37.92	38.05
2182	NYSE	CI	Tue, Jan 16, 2001	38.00	39.13	37.85	38.42
2181	NYSE	CI	Fri, Jan 12, 2001	38.78	38.78	37.27	38.40
2180	NYSE	CI	Thu, Jan 11, 2001	40.75	40.88	38.25	38.80
2179	NYSE	CI	Wed, Jan 10, 2001	39.93	41.08	39.93	40.92
2178	NYSE	CI	Tue, Jan 9, 2001	39.67	40.10	39.53	39.93
2177	NYSE	CI	Mon, Jan 8, 2001	39.17	40.07	38.49	39.65
2176	NYSE	CI	Fri, Jan 5, 2001	38.30	40.03	37.58	38.33
2175	NYSE	CI	Thu, Jan 4, 2001	42.33	42.33	37.67	38.00
2174	NYSE	CI	Wed, Jan 3, 2001	42.70	43.62	42.42	42.83
2173	NYSE	CI	Tue, Jan 2, 2001	44.43	44.98	42.62	42.80
2172	NYSE	CI	Fri, Dec 29, 2000	45.00	45.58	44.10	44.10
2171	NYSE	CI	Thu, Dec 28, 2000	43.90	45.00	43.60	45.00
2170	NYSE	CI	Wed, Dec 27, 2000	43.33	44.83	43.00	44.23
2169	NYSE	CI	Tue, Dec 26, 2000	43.50	44.22	43.34	43.77
2168	NYSE	CI	Fri, Dec 22, 2000	42.37	44.17	42.37	43.82
2167	NYSE	CI	Thu, Dec 21, 2000	42.25	42.83	41.65	42.37
2166	NYSE	CI	Wed, Dec 20, 2000	39.98	42.78	39.67	42.55
2165	NYSE	CI	Tue, Dec 19, 2000	40.67	40.70	39.10	40.17
2164	NYSE	CI	Mon, Dec 18, 2000	39.52	40.83	39.33	40.59
2163	NYSE	CI	Fri, Dec 15, 2000	39.57	40.70	39.57	39.78
2162	NYSE	CI	Thu, Dec 14, 2000	41.18	41.25	39.03	40.90
2161	NYSE	CI	Wed, Dec 13, 2000	42.46	43.24	40.88	41.17
2160	NYSE	CI	Tue, Dec 12, 2000	42.53	42.90	41.53	42.38
2159	NYSE	CI	Mon, Dec 11, 2000	43.00	44.25	42.83	42.83
2158	NYSE	CI	Fri, Dec 8, 2000	42.85	43.97	42.53	43.08
2157	NYSE	CI	Thu, Dec 7, 2000	43.10	43.65	41.92	42.82
2156	NYSE	CI	Wed, Dec 6, 2000	42.83	43.88	42.83	43.41
2155	NYSE	CI	Tue, Dec 5, 2000	42.67	43.92	42.67	43.45
2154	NYSE	CI	Mon, Dec 4, 2000	42.33	43.83	42.07	42.62
2153	NYSE	CI	Fri, Dec 1, 2000	44.17	44.53	42.32	42.64
2152	NYSE	CI	Thu, Nov 30, 2000	42.33	44.62	42.25	43.92
2151	NYSE	CI	Wed, Nov 29, 2000	40.23	41.86	40.23	41.66
2150	NYSE	CI	Tue, Nov 28, 2000	40.34	41.22	40.25	40.25
2149	NYSE	CI	Mon, Nov 27, 2000	41.50	41.50	39.90	40.33
2148	NYSE	CI	Fri, Nov 24, 2000	40.67	41.53	40.25	41.10
2147	NYSE	CI	Wed, Nov 22, 2000	41.58	41.58	40.13	41.06
2146	NYSE	CI	Tue, Nov 21, 2000	41.67	41.95	41.00	41.31
2145	NYSE	CI	Mon, Nov 20, 2000	41.33	42.50	40.47	42.02
2144	NYSE	CI	Fri, Nov 17, 2000	43.33	44.17	42.23	42.76
2143	NYSE	CI	Thu, Nov 16, 2000	42.47	43.75	42.33	43.75
2142	NYSE	CI	Wed, Nov 15, 2000	42.25	43.30	41.65	42.39
2141	NYSE	CI	Tue, Nov 14, 2000	42.58	42.65	41.46	42.25
2140	NYSE	CI	Mon, Nov 13, 2000	43.05	44.72	42.17	42.67
2139	NYSE	CI	Fri, Nov 10, 2000	40.67	43.67	40.67	43.05
2138	NYSE	CI	Thu, Nov 9, 2000	41.17	42.57	40.13	41.07
2137	NYSE	CI	Wed, Nov 8, 2000	39.90	42.33	39.58	41.67
2136	NYSE	CI	Tue, Nov 7, 2000	38.83	40.69	38.80	39.97
2135	NYSE	CI	Mon, Nov 6, 2000	38.77	39.92	38.77	39.66
2134	NYSE	CI	Fri, Nov 3, 2000	38.50	39.60	38.38	38.70
2133	NYSE	CI	Thu, Nov 2, 2000	40.00	40.00	38.33	38.48
2132	NYSE	CI	Wed, Nov 1, 2000	40.00	40.00	39.00	40.00
2131	NYSE	CI	Tue, Oct 31, 2000	39.52	41.00	39.52	40.65
2130	NYSE	CI	Mon, Oct 30, 2000	38.22	39.62	38.15	39.52
2129	NYSE	CI	Fri, Oct 27, 2000	37.17	38.48	37.17	38.22
2128	NYSE	CI	Thu, Oct 26, 2000	36.67	37.85	36.53	37.17
2127	NYSE	CI	Wed, Oct 25, 2000	36.08	36.70	36.08	36.50
2126	NYSE	CI	Tue, Oct 24, 2000	36.60	37.77	36.55	37.05
2125	NYSE	CI	Mon, Oct 23, 2000	37.97	37.97	36.46	36.59
2124	NYSE	CI	Fri, Oct 20, 2000	37.83	38.37	37.62	37.97
2123	NYSE	CI	Thu, Oct 19, 2000	37.50	38.28	37.50	37.83
2122	NYSE	CI	Wed, Oct 18, 2000	38.17	38.66	37.83	38.30
2121	NYSE	CI	Tue, Oct 17, 2000	38.42	38.75	37.28	38.40
2120	NYSE	CI	Mon, Oct 16, 2000	37.33	38.62	37.21	38.42
2119	NYSE	CI	Fri, Oct 13, 2000	36.92	37.58	36.87	37.58
2118	NYSE	CI	Thu, Oct 12, 2000	37.33	37.42	36.55	36.92
2117	NYSE	CI	Wed, Oct 11, 2000	36.50	37.40	36.37	37.35
2116	NYSE	CI	Tue, Oct 10, 2000	36.42	37.57	36.22	36.83
2115	NYSE	CI	Mon, Oct 9, 2000	36.65	36.91	36.34	36.42
2114	NYSE	CI	Fri, Oct 6, 2000	38.25	38.55	36.65	36.65
2113	NYSE	CI	Thu, Oct 5, 2000	35.92	37.49	35.92	37.48
2112	NYSE	CI	Wed, Oct 4, 2000	36.33	36.66	35.70	35.93
2111	NYSE	CI	Tue, Oct 3, 2000	36.17	36.17	35.37	35.67
2110	NYSE	CI	Mon, Oct 2, 2000	34.80	36.51	34.68	36.25
2109	NYSE	CI	Fri, Sep 29, 2000	34.33	35.33	34.33	34.80
2108	NYSE	CI	Thu, Sep 28, 2000	34.33	34.58	33.75	34.58
2107	NYSE	CI	Wed, Sep 27, 2000	32.00	34.67	31.92	34.12
2106	NYSE	CI	Tue, Sep 26, 2000	32.33	32.33	31.29	31.92
2105	NYSE	CI	Mon, Sep 25, 2000	31.33	31.57	30.92	31.38
2104	NYSE	CI	Fri, Sep 22, 2000	30.08	31.06	30.00	30.94
2103	NYSE	CI	Thu, Sep 21, 2000	29.92	30.29	29.42	29.67
2102	NYSE	CI	Wed, Sep 20, 2000	29.58	29.63	28.96	29.33
2101	NYSE	CI	Tue, Sep 19, 2000	29.33	29.79	29.25	29.56
2100	NYSE	CI	Mon, Sep 18, 2000	30.33	30.38	29.10	29.38
2099	NYSE	CI	Fri, Sep 15, 2000	31.08	31.08	30.33	30.33
2098	NYSE	CI	Thu, Sep 14, 2000	30.58	31.33	30.54	31.08
2097	NYSE	CI	Wed, Sep 13, 2000	30.33	30.46	30.17	30.40
2096	NYSE	CI	Tue, Sep 12, 2000	30.83	31.04	30.25	30.25
2095	NYSE	CI	Mon, Sep 11, 2000	29.96	30.85	29.96	30.65
2094	NYSE	CI	Fri, Sep 8, 2000	30.17	30.33	29.67	29.98
2093	NYSE	CI	Thu, Sep 7, 2000	31.75	31.81	30.83	30.83
2092	NYSE	CI	Wed, Sep 6, 2000	31.75	32.00	31.65	31.71
2091	NYSE	CI	Tue, Sep 5, 2000	31.38	31.96	31.35	31.70
2090	NYSE	CI	Fri, Sep 1, 2000	32.44	32.44	31.06	31.38
2089	NYSE	CI	Thu, Aug 31, 2000	32.67	32.71	32.42	32.42
2088	NYSE	CI	Wed, Aug 30, 2000	32.67	32.96	32.58	32.69
2087	NYSE	CI	Tue, Aug 29, 2000	32.96	33.00	32.60	32.79
2086	NYSE	CI	Mon, Aug 28, 2000	32.46	33.27	32.46	33.04
2085	NYSE	CI	Fri, Aug 25, 2000	32.67	32.67	32.35	32.46
2084	NYSE	CI	Thu, Aug 24, 2000	32.25	32.79	32.25	32.44
2083	NYSE	CI	Wed, Aug 23, 2000	33.98	34.25	32.79	32.88
2082	NYSE	CI	Tue, Aug 22, 2000	33.58	34.06	33.42	33.77
2081	NYSE	CI	Mon, Aug 21, 2000	33.73	33.75	33.25	33.58
2080	NYSE	CI	Fri, Aug 18, 2000	34.00	34.08	33.73	33.73
2079	NYSE	CI	Thu, Aug 17, 2000	34.21	34.88	34.00	34.00
2078	NYSE	CI	Wed, Aug 16, 2000	34.75	34.98	34.27	34.27
2077	NYSE	CI	Tue, Aug 15, 2000	34.67	34.98	34.33	34.33
2076	NYSE	CI	Mon, Aug 14, 2000	35.00	35.15	34.67	34.67
2075	NYSE	CI	Fri, Aug 11, 2000	34.02	35.31	34.02	35.06
2074	NYSE	CI	Thu, Aug 10, 2000	34.25	34.50	33.92	33.94
2073	NYSE	CI	Wed, Aug 9, 2000	34.17	34.17	33.52	33.88
2072	NYSE	CI	Tue, Aug 8, 2000	33.98	34.58	33.52	34.42
2071	NYSE	CI	Mon, Aug 7, 2000	33.44	34.08	33.38	34.06
2070	NYSE	CI	Fri, Aug 4, 2000	32.44	33.83	32.38	33.44
2069	NYSE	CI	Thu, Aug 3, 2000	32.00	32.65	31.67	32.42
2068	NYSE	CI	Wed, Aug 2, 2000	31.83	32.65	31.83	32.19
2067	NYSE	CI	Tue, Aug 1, 2000	32.96	33.77	32.96	33.75
2066	NYSE	CI	Mon, Jul 31, 2000	33.25	33.48	33.13	33.29
2065	NYSE	CI	Fri, Jul 28, 2000	33.29	33.29	32.58	32.75
2064	NYSE	CI	Thu, Jul 27, 2000	33.17	33.58	32.85	33.33
2063	NYSE	CI	Wed, Jul 26, 2000	32.33	32.68	32.25	32.67
2062	NYSE	CI	Tue, Jul 25, 2000	32.00	32.46	31.85	32.31
2061	NYSE	CI	Mon, Jul 24, 2000	32.33	32.33	31.85	32.04
2060	NYSE	CI	Fri, Jul 21, 2000	32.77	32.81	32.33	32.35
2059	NYSE	CI	Thu, Jul 20, 2000	32.31	32.90	32.29	32.77
2058	NYSE	CI	Wed, Jul 19, 2000	32.75	32.88	32.29	32.31
2057	NYSE	CI	Tue, Jul 18, 2000	32.92	33.00	32.25	32.69
2056	NYSE	CI	Mon, Jul 17, 2000	33.21	33.88	33.00	33.82
2055	NYSE	CI	Fri, Jul 14, 2000	33.60	33.60	33.25	33.25
2054	NYSE	CI	Thu, Jul 13, 2000	34.00	34.08	33.52	33.69
2053	NYSE	CI	Wed, Jul 12, 2000	33.50	34.35	33.45	34.29
2052	NYSE	CI	Tue, Jul 11, 2000	33.33	33.81	33.17	33.27
2051	NYSE	CI	Mon, Jul 10, 2000	32.67	33.31	32.67	33.31
2050	NYSE	CI	Fri, Jul 7, 2000	32.46	33.40	32.46	33.23
2049	NYSE	CI	Thu, Jul 6, 2000	31.69	32.71	31.48	32.38
2048	NYSE	CI	Wed, Jul 5, 2000	31.63	32.23	31.50	31.67
2047	NYSE	CI	Mon, Jul 3, 2000	31.33	31.63	30.88	31.63
2046	NYSE	CI	Fri, Jun 30, 2000	32.25	32.44	31.16	31.17
2045	NYSE	CI	Thu, Jun 29, 2000	31.96	33.17	31.96	32.54
2044	NYSE	CI	Wed, Jun 28, 2000	31.54	32.13	31.46	32.07
2043	NYSE	CI	Tue, Jun 27, 2000	31.23	31.40	31.10	31.35
2042	NYSE	CI	Mon, Jun 26, 2000	31.25	31.56	31.08	31.23
2041	NYSE	CI	Fri, Jun 23, 2000	31.00	31.79	31.00	31.17
2040	NYSE	CI	Thu, Jun 22, 2000	31.04	31.42	30.71	31.15
2039	NYSE	CI	Wed, Jun 21, 2000	31.33	31.46	31.10	31.19
2038	NYSE	CI	Tue, Jun 20, 2000	31.85	32.58	31.81	31.96
2037	NYSE	CI	Mon, Jun 19, 2000	30.67	32.04	30.67	31.83
2036	NYSE	CI	Fri, Jun 16, 2000	31.21	31.73	30.67	30.67
2035	NYSE	CI	Thu, Jun 15, 2000	31.27	31.54	30.90	31.42
2034	NYSE	CI	Wed, Jun 14, 2000	31.31	31.58	31.02	31.29
2033	NYSE	CI	Tue, Jun 13, 2000	30.58	31.79	30.19	31.35
2032	NYSE	CI	Mon, Jun 12, 2000	29.54	30.46	29.54	30.25
2031	NYSE	CI	Fri, Jun 9, 2000	29.00	29.81	29.00	29.50
2030	NYSE	CI	Thu, Jun 8, 2000	28.88	29.10	28.50	28.92
2029	NYSE	CI	Wed, Jun 7, 2000	28.50	29.13	28.38	28.75
2028	NYSE	CI	Tue, Jun 6, 2000	29.08	29.10	27.92	28.17
2027	NYSE	CI	Mon, Jun 5, 2000	30.00	30.06	29.27	29.29
2026	NYSE	CI	Fri, Jun 2, 2000	29.79	30.08	29.63	29.79
2025	NYSE	CI	Thu, Jun 1, 2000	29.38	29.40	28.88	29.15
2024	NYSE	CI	Wed, May 31, 2000	29.48	29.98	29.35	29.60
2023	NYSE	CI	Tue, May 30, 2000	29.00	29.56	28.58	29.56
2022	NYSE	CI	Fri, May 26, 2000	29.38	29.63	29.06	29.25
2021	NYSE	CI	Thu, May 25, 2000	29.88	29.98	29.38	29.75
2020	NYSE	CI	Wed, May 24, 2000	29.96	30.29	29.54	29.88
2019	NYSE	CI	Tue, May 23, 2000	29.65	29.98	28.96	29.98
2018	NYSE	CI	Mon, May 22, 2000	28.96	29.92	28.81	29.65
2017	NYSE	CI	Fri, May 19, 2000	28.92	29.27	28.50	28.88
2016	NYSE	CI	Thu, May 18, 2000	28.00	28.85	28.00	28.83
2015	NYSE	CI	Wed, May 17, 2000	28.00	28.33	27.67	27.96
2014	NYSE	CI	Tue, May 16, 2000	28.00	28.67	27.92	28.04
2013	NYSE	CI	Mon, May 15, 2000	26.17	28.00	26.17	27.38
2012	NYSE	CI	Fri, May 12, 2000	25.92	26.73	25.79	26.32
2011	NYSE	CI	Thu, May 11, 2000	25.50	26.13	25.42	25.50
2010	NYSE	CI	Wed, May 10, 2000	25.92	25.92	25.17	25.33
2009	NYSE	CI	Tue, May 9, 2000	26.08	26.67	25.83	25.92
2008	NYSE	CI	Mon, May 8, 2000	25.40	26.44	25.40	26.27
2007	NYSE	CI	Fri, May 5, 2000	25.54	25.83	25.19	25.31
2006	NYSE	CI	Thu, May 4, 2000	25.33	25.85	25.08	25.58
2005	NYSE	CI	Wed, May 3, 2000	24.67	25.50	24.46	24.71
2004	NYSE	CI	Tue, May 2, 2000	25.83	25.85	24.96	25.00
2003	NYSE	CI	Mon, May 1, 2000	26.50	26.50	26.10	26.31
2002	NYSE	CI	Fri, Apr 28, 2000	26.00	26.58	25.54	26.58
2001	NYSE	CI	Thu, Apr 27, 2000	27.06	27.19	26.17	26.50
2000	NYSE	CI	Wed, Apr 26, 2000	27.33	27.50	26.75	27.15
1999	NYSE	CI	Tue, Apr 25, 2000	27.79	27.81	27.00	27.31
1998	NYSE	CI	Mon, Apr 24, 2000	27.42	27.92	27.08	27.92
1997	NYSE	CI	Thu, Apr 20, 2000	26.25	27.79	26.25	27.46
1996	NYSE	CI	Wed, Apr 19, 2000	26.33	26.92	25.92	26.50
1995	NYSE	CI	Tue, Apr 18, 2000	26.98	27.25	26.67	27.10
1994	NYSE	CI	Mon, Apr 17, 2000	26.98	27.48	26.58	26.98
1993	NYSE	CI	Fri, Apr 14, 2000	28.10	28.10	26.65	26.90
1992	NYSE	CI	Thu, Apr 13, 2000	28.25	28.58	27.85	28.27
1991	NYSE	CI	Wed, Apr 12, 2000	28.00	28.83	27.88	28.25
1990	NYSE	CI	Tue, Apr 11, 2000	27.67	28.98	27.52	28.17
1989	NYSE	CI	Mon, Apr 10, 2000	25.79	27.38	25.77	26.94
1988	NYSE	CI	Fri, Apr 7, 2000	26.52	26.83	25.67	25.73
1987	NYSE	CI	Thu, Apr 6, 2000	26.33	27.08	26.13	26.60
1986	NYSE	CI	Wed, Apr 5, 2000	26.00	26.65	25.98	26.40
1985	NYSE	CI	Tue, Apr 4, 2000	26.67	26.67	25.33	26.00
1984	NYSE	CI	Mon, Apr 3, 2000	25.50	26.88	25.50	26.67
1983	NYSE	CI	Fri, Mar 31, 2000	25.67	26.46	25.25	25.25
1982	NYSE	CI	Thu, Mar 30, 2000	24.79	26.33	24.63	25.98
1981	NYSE	CI	Wed, Mar 29, 2000	24.27	25.04	24.21	24.71
1980	NYSE	CI	Tue, Mar 28, 2000	25.00	25.08	24.27	24.27
1979	NYSE	CI	Mon, Mar 27, 2000	25.42	25.67	25.00	25.23
1978	NYSE	CI	Fri, Mar 24, 2000	24.46	25.67	24.33	25.42
1977	NYSE	CI	Thu, Mar 23, 2000	23.83	25.10	23.67	24.38
1976	NYSE	CI	Wed, Mar 22, 2000	23.29	24.29	23.04	23.81
1975	NYSE	CI	Tue, Mar 21, 2000	21.71	23.40	21.71	23.40
1974	NYSE	CI	Mon, Mar 20, 2000	20.96	21.81	20.96	21.67
1973	NYSE	CI	Fri, Mar 17, 2000	21.50	21.73	20.25	21.02
1972	NYSE	CI	Thu, Mar 16, 2000	21.69	22.33	21.56	22.00
1971	NYSE	CI	Wed, Mar 15, 2000	20.48	21.92	20.48	21.69
1970	NYSE	CI	Tue, Mar 14, 2000	20.48	21.08	20.42	20.46
1969	NYSE	CI	Mon, Mar 13, 2000	21.21	21.21	20.35	20.40
1968	NYSE	CI	Fri, Mar 10, 2000	21.42	21.54	21.08	21.25
1967	NYSE	CI	Thu, Mar 9, 2000	21.46	21.50	21.10	21.33
1966	NYSE	CI	Wed, Mar 8, 2000	21.75	22.08	21.46	21.56
1965	NYSE	CI	Tue, Mar 7, 2000	22.33	22.33	21.48	21.85
1964	NYSE	CI	Mon, Mar 6, 2000	23.67	23.69	22.71	22.90
1963	NYSE	CI	Fri, Mar 3, 2000	23.44	24.02	23.44	23.75
1962	NYSE	CI	Thu, Mar 2, 2000	24.08	24.10	23.21	23.35
1961	NYSE	CI	Wed, Mar 1, 2000	24.69	24.90	23.96	24.17
1960	NYSE	CI	Tue, Feb 29, 2000	24.42	24.96	24.38	24.60
1959	NYSE	CI	Mon, Feb 28, 2000	24.00	24.67	24.00	24.63
1958	NYSE	CI	Fri, Feb 25, 2000	24.42	24.83	23.92	24.00
1957	NYSE	CI	Thu, Feb 24, 2000	25.00	25.00	24.33	24.33
1956	NYSE	CI	Wed, Feb 23, 2000	25.17	25.50	24.79	25.00
1955	NYSE	CI	Tue, Feb 22, 2000	25.67	25.83	25.08	25.27
1954	NYSE	CI	Fri, Feb 18, 2000	26.00	26.33	25.63	25.67
1953	NYSE	CI	Thu, Feb 17, 2000	26.38	26.63	26.21	26.50
1952	NYSE	CI	Wed, Feb 16, 2000	26.38	26.65	26.25	26.27
1951	NYSE	CI	Tue, Feb 15, 2000	26.67	26.69	26.17	26.44
1950	NYSE	CI	Mon, Feb 14, 2000	26.71	26.71	26.42	26.65
1949	NYSE	CI	Fri, Feb 11, 2000	26.58	26.79	26.50	26.63
1948	NYSE	CI	Thu, Feb 10, 2000	26.00	26.42	25.94	26.29
1947	NYSE	CI	Wed, Feb 9, 2000	25.33	25.83	24.88	25.67
1946	NYSE	CI	Tue, Feb 8, 2000	24.58	25.25	24.21	24.92
1945	NYSE	CI	Mon, Feb 7, 2000	25.42	25.46	25.02	25.42
1944	NYSE	CI	Fri, Feb 4, 2000	25.19	25.35	25.08	25.29
1943	NYSE	CI	Thu, Feb 3, 2000	24.67	25.19	24.38	24.94
1942	NYSE	CI	Wed, Feb 2, 2000	24.33	24.75	24.21	24.58
1941	NYSE	CI	Tue, Feb 1, 2000	24.00	24.29	23.94	23.96
1940	NYSE	CI	Mon, Jan 31, 2000	24.00	24.17	23.44	23.92
1939	NYSE	CI	Fri, Jan 28, 2000	24.00	24.46	23.96	24.19
1938	NYSE	CI	Thu, Jan 27, 2000	24.33	24.58	23.83	24.15
1937	NYSE	CI	Wed, Jan 26, 2000	24.42	24.67	23.96	24.25
1936	NYSE	CI	Tue, Jan 25, 2000	24.25	24.33	23.75	23.83
1935	NYSE	CI	Mon, Jan 24, 2000	24.83	24.83	23.92	23.98
1934	NYSE	CI	Fri, Jan 21, 2000	25.38	25.38	24.40	24.85
1933	NYSE	CI	Thu, Jan 20, 2000	25.88	26.04	25.21	25.31
1932	NYSE	CI	Wed, Jan 19, 2000	26.42	26.75	25.60	25.81
1931	NYSE	CI	Tue, Jan 18, 2000	26.25	26.75	26.00	26.33
1930	NYSE	CI	Fri, Jan 14, 2000	27.54	27.81	26.71	26.88
1929	NYSE	CI	Thu, Jan 13, 2000	27.33	28.29	27.25	28.04
1928	NYSE	CI	Wed, Jan 12, 2000	27.38	27.52	27.29	27.52
1927	NYSE	CI	Tue, Jan 11, 2000	28.00	28.00	27.44	27.48
1926	NYSE	CI	Mon, Jan 10, 2000	28.31	28.54	28.13	28.21
1925	NYSE	CI	Fri, Jan 7, 2000	28.00	28.46	27.65	28.38
1924	NYSE	CI	Thu, Jan 6, 2000	25.94	27.92	25.94	27.19
1923	NYSE	CI	Wed, Jan 5, 2000	25.98	26.54	25.94	25.94
1922	NYSE	CI	Tue, Jan 4, 2000	25.29	26.13	24.96	26.04
1921	NYSE	CI	Mon, Jan 3, 2000	26.77	26.83	25.94	26.15
1920	NYSE	CI	Fri, Dec 31, 1999	26.58	26.92	26.52	26.85
1919	NYSE	CI	Thu, Dec 30, 1999	26.38	26.79	26.29	26.65
1918	NYSE	CI	Wed, Dec 29, 1999	25.31	26.42	25.23	26.21
1917	NYSE	CI	Tue, Dec 28, 1999	25.27	25.58	25.21	25.27
1916	NYSE	CI	Mon, Dec 27, 1999	26.15	26.38	25.19	25.27
1915	NYSE	CI	Thu, Dec 23, 1999	26.00	26.35	25.69	26.17
1914	NYSE	CI	Wed, Dec 22, 1999	24.58	25.92	24.58	25.56
1913	NYSE	CI	Tue, Dec 21, 1999	24.98	25.04	24.58	24.58
1912	NYSE	CI	Mon, Dec 20, 1999	25.29	25.33	24.90	25.13
1911	NYSE	CI	Fri, Dec 17, 1999	25.67	25.75	25.33	25.33
1910	NYSE	CI	Thu, Dec 16, 1999	26.25	26.25	25.81	25.94
1909	NYSE	CI	Wed, Dec 15, 1999	26.19	26.54	26.10	26.33
1908	NYSE	CI	Tue, Dec 14, 1999	26.35	26.54	26.10	26.23
1907	NYSE	CI	Mon, Dec 13, 1999	26.46	26.75	26.23	26.40
1906	NYSE	CI	Fri, Dec 10, 1999	26.92	27.33	26.50	26.50
1905	NYSE	CI	Thu, Dec 9, 1999	26.08	26.71	26.08	26.67
1904	NYSE	CI	Wed, Dec 8, 1999	26.58	26.92	26.08	26.08
1903	NYSE	CI	Tue, Dec 7, 1999	27.15	27.15	26.38	26.38
1902	NYSE	CI	Mon, Dec 6, 1999	27.54	27.67	27.00	27.13
1901	NYSE	CI	Fri, Dec 3, 1999	26.92	27.80	26.83	27.63
1900	NYSE	CI	Thu, Dec 2, 1999	27.04	27.17	26.67	26.79
1899	NYSE	CI	Wed, Dec 1, 1999	27.17	27.19	26.96	26.96
1898	NYSE	CI	Tue, Nov 30, 1999	26.63	27.67	26.50	27.42
1897	NYSE	CI	Mon, Nov 29, 1999	26.56	26.73	26.02	26.71
1896	NYSE	CI	Fri, Nov 26, 1999	26.92	26.94	26.33	26.48
1895	NYSE	CI	Wed, Nov 24, 1999	27.04	27.31	26.92	26.92
1894	NYSE	CI	Tue, Nov 23, 1999	28.25	28.27	27.06	27.06
1893	NYSE	CI	Mon, Nov 22, 1999	27.92	28.50	27.90	28.33
1892	NYSE	CI	Fri, Nov 19, 1999	28.42	28.48	27.92	27.92
1891	NYSE	CI	Thu, Nov 18, 1999	28.83	28.85	28.27	28.58
1890	NYSE	CI	Wed, Nov 17, 1999	28.67	29.08	28.50	28.83
1889	NYSE	CI	Tue, Nov 16, 1999	28.17	28.71	28.17	28.71
1888	NYSE	CI	Mon, Nov 15, 1999	27.75	28.08	27.75	27.98
1887	NYSE	CI	Fri, Nov 12, 1999	27.13	28.17	27.08	27.79
1886	NYSE	CI	Thu, Nov 11, 1999	27.50	27.60	26.83	26.83
1885	NYSE	CI	Wed, Nov 10, 1999	27.67	27.67	27.00	27.15
1884	NYSE	CI	Tue, Nov 9, 1999	27.92	28.13	27.17	27.58
1883	NYSE	CI	Mon, Nov 8, 1999	27.50	28.00	27.48	27.73
1882	NYSE	CI	Fri, Nov 5, 1999	27.00	27.83	26.98	27.54
1881	NYSE	CI	Thu, Nov 4, 1999	26.27	26.77	26.25	26.67
1880	NYSE	CI	Wed, Nov 3, 1999	26.33	26.67	26.17	26.23
1879	NYSE	CI	Tue, Nov 2, 1999	26.79	27.06	26.13	26.21
1878	NYSE	CI	Mon, Nov 1, 1999	24.92	24.96	24.33	24.46
1877	NYSE	CI	Fri, Oct 29, 1999	24.67	25.17	24.58	24.92
1876	NYSE	CI	Thu, Oct 28, 1999	23.50	24.35	23.17	24.31
1875	NYSE	CI	Wed, Oct 27, 1999	21.42	22.46	21.42	22.33
1874	NYSE	CI	Tue, Oct 26, 1999	21.58	21.81	21.15	21.38
1873	NYSE	CI	Mon, Oct 25, 1999	21.83	21.94	21.54	21.58
1872	NYSE	CI	Fri, Oct 22, 1999	21.71	22.04	21.71	21.75
1871	NYSE	CI	Thu, Oct 21, 1999	21.88	22.00	21.29	21.63
1870	NYSE	CI	Wed, Oct 20, 1999	21.94	22.15	21.73	21.81
1869	NYSE	CI	Tue, Oct 19, 1999	22.88	22.92	21.92	21.94
1868	NYSE	CI	Mon, Oct 18, 1999	22.50	23.04	22.38	22.79
1867	NYSE	CI	Fri, Oct 15, 1999	23.00	23.02	22.42	22.65
1866	NYSE	CI	Thu, Oct 14, 1999	23.15	23.81	22.94	23.52
1865	NYSE	CI	Wed, Oct 13, 1999	23.04	23.50	22.88	23.15
1864	NYSE	CI	Tue, Oct 12, 1999	23.38	23.38	22.90	23.21
1863	NYSE	CI	Mon, Oct 11, 1999	23.77	23.77	23.13	23.40
1862	NYSE	CI	Fri, Oct 8, 1999	24.06	24.19	23.58	23.77
1861	NYSE	CI	Thu, Oct 7, 1999	24.33	24.33	23.79	24.15
1860	NYSE	CI	Wed, Oct 6, 1999	25.23	25.46	24.19	24.25
1859	NYSE	CI	Tue, Oct 5, 1999	25.17	25.75	24.67	25.19
1858	NYSE	CI	Mon, Oct 4, 1999	25.67	25.92	25.15	25.17
1857	NYSE	CI	Fri, Oct 1, 1999	25.67	26.58	25.46	26.48
1856	NYSE	CI	Thu, Sep 30, 1999	28.92	28.96	24.83	25.92
1855	NYSE	CI	Wed, Sep 29, 1999	28.75	29.08	28.73	29.00
1854	NYSE	CI	Tue, Sep 28, 1999	29.08	29.08	28.46	28.83
1853	NYSE	CI	Mon, Sep 27, 1999	30.04	30.10	29.42	29.42
1852	NYSE	CI	Fri, Sep 24, 1999	30.42	30.56	29.52	30.04
1851	NYSE	CI	Thu, Sep 23, 1999	29.98	30.65	29.98	30.46
1850	NYSE	CI	Wed, Sep 22, 1999	30.04	30.42	29.88	29.92
1849	NYSE	CI	Tue, Sep 21, 1999	29.85	30.38	29.63	29.96
1848	NYSE	CI	Mon, Sep 20, 1999	29.75	30.08	29.71	29.94
1847	NYSE	CI	Fri, Sep 17, 1999	29.40	30.38	29.40	29.83
1846	NYSE	CI	Thu, Sep 16, 1999	29.13	29.63	29.10	29.40
1845	NYSE	CI	Wed, Sep 15, 1999	29.00	29.71	28.75	29.10
1844	NYSE	CI	Tue, Sep 14, 1999	29.88	29.88	29.08	29.13
1843	NYSE	CI	Mon, Sep 13, 1999	30.54	30.54	29.81	29.81
1842	NYSE	CI	Fri, Sep 10, 1999	30.48	30.85	30.38	30.63
1841	NYSE	CI	Thu, Sep 9, 1999	30.83	30.92	30.21	30.48
1840	NYSE	CI	Wed, Sep 8, 1999	31.04	31.46	30.79	31.04
1839	NYSE	CI	Tue, Sep 7, 1999	31.19	31.38	30.98	31.15
1838	NYSE	CI	Fri, Sep 3, 1999	30.33	31.46	30.31	31.27
1837	NYSE	CI	Thu, Sep 2, 1999	30.44	30.46	29.67	30.21
1836	NYSE	CI	Wed, Sep 1, 1999	29.96	30.48	29.96	30.48
1835	NYSE	CI	Tue, Aug 31, 1999	30.04	30.50	29.94	29.94
1834	NYSE	CI	Mon, Aug 30, 1999	30.42	30.42	30.04	30.04
1833	NYSE	CI	Fri, Aug 27, 1999	30.54	30.92	30.46	30.79
1832	NYSE	CI	Thu, Aug 26, 1999	30.83	31.00	30.50	30.63
1831	NYSE	CI	Wed, Aug 25, 1999	30.69	30.94	30.58	30.85
1830	NYSE	CI	Tue, Aug 24, 1999	30.50	30.79	30.35	30.69
1829	NYSE	CI	Mon, Aug 23, 1999	29.83	30.73	29.83	30.69
1828	NYSE	CI	Fri, Aug 20, 1999	29.46	30.15	29.29	30.04
1827	NYSE	CI	Thu, Aug 19, 1999	29.10	29.50	28.50	29.29
1826	NYSE	CI	Wed, Aug 18, 1999	29.67	29.67	29.08	29.10
1825	NYSE	CI	Tue, Aug 17, 1999	29.67	29.85	29.50	29.58
1824	NYSE	CI	Mon, Aug 16, 1999	29.25	29.50	28.88	29.40
1823	NYSE	CI	Fri, Aug 13, 1999	28.88	29.38	28.81	29.33
1822	NYSE	CI	Thu, Aug 12, 1999	27.65	28.42	27.60	28.25
1821	NYSE	CI	Wed, Aug 11, 1999	27.67	28.04	27.44	27.56
1820	NYSE	CI	Tue, Aug 10, 1999	27.79	27.92	27.31	27.67
1819	NYSE	CI	Mon, Aug 9, 1999	28.25	28.46	27.77	27.79
1818	NYSE	CI	Fri, Aug 6, 1999	28.17	28.33	28.06	28.27
1817	NYSE	CI	Thu, Aug 5, 1999	27.75	28.50	27.75	28.25
1816	NYSE	CI	Wed, Aug 4, 1999	28.17	28.46	27.04	27.58
1815	NYSE	CI	Tue, Aug 3, 1999	28.92	29.00	27.08	27.88
1814	NYSE	CI	Mon, Aug 2, 1999	29.40	29.88	29.35	29.83
1813	NYSE	CI	Fri, Jul 30, 1999	29.44	29.79	29.21	29.40
1812	NYSE	CI	Thu, Jul 29, 1999	28.96	29.67	28.96	29.42
1811	NYSE	CI	Wed, Jul 28, 1999	29.33	29.52	28.90	29.04
1810	NYSE	CI	Tue, Jul 27, 1999	29.75	30.25	29.29	29.40
1809	NYSE	CI	Mon, Jul 26, 1999	29.13	29.73	29.08	29.69
1808	NYSE	CI	Fri, Jul 23, 1999	29.79	29.96	29.02	29.17
1807	NYSE	CI	Thu, Jul 22, 1999	30.00	30.23	29.60	29.79
1806	NYSE	CI	Wed, Jul 21, 1999	30.21	30.50	29.85	29.85
1805	NYSE	CI	Tue, Jul 20, 1999	30.42	30.73	30.19	30.25
1804	NYSE	CI	Mon, Jul 19, 1999	30.90	31.25	30.33	30.35
1803	NYSE	CI	Fri, Jul 16, 1999	30.17	30.96	30.15	30.96
1802	NYSE	CI	Thu, Jul 15, 1999	29.42	30.13	29.42	29.98
1801	NYSE	CI	Wed, Jul 14, 1999	29.25	29.25	28.83	29.13
1800	NYSE	CI	Tue, Jul 13, 1999	29.67	29.96	29.21	29.25
1799	NYSE	CI	Mon, Jul 12, 1999	30.42	30.42	29.71	29.75
1798	NYSE	CI	Fri, Jul 9, 1999	30.46	30.65	30.27	30.50
1797	NYSE	CI	Thu, Jul 8, 1999	30.42	30.96	30.35	30.67
1796	NYSE	CI	Wed, Jul 7, 1999	30.35	30.79	30.29	30.50
1795	NYSE	CI	Tue, Jul 6, 1999	30.81	31.08	30.31	30.33
1794	NYSE	CI	Fri, Jul 2, 1999	30.17	30.83	30.13	30.81
1793	NYSE	CI	Thu, Jul 1, 1999	29.79	29.92	29.46	29.63
1792	NYSE	CI	Wed, Jun 30, 1999	29.38	30.25	29.33	29.67
1791	NYSE	CI	Tue, Jun 29, 1999	29.33	29.46	29.27	29.44
1790	NYSE	CI	Mon, Jun 28, 1999	29.33	29.83	29.31	29.67
1789	NYSE	CI	Fri, Jun 25, 1999	29.60	29.71	29.02	29.10
1788	NYSE	CI	Thu, Jun 24, 1999	30.42	30.44	29.42	29.60
1787	NYSE	CI	Wed, Jun 23, 1999	30.38	30.44	30.00	30.35
1786	NYSE	CI	Tue, Jun 22, 1999	31.29	31.31	30.29	30.46
1785	NYSE	CI	Mon, Jun 21, 1999	31.67	31.83	31.52	31.56
1784	NYSE	CI	Fri, Jun 18, 1999	31.98	32.06	31.71	31.83
1783	NYSE	CI	Thu, Jun 17, 1999	32.40	32.40	31.85	31.98
1782	NYSE	CI	Wed, Jun 16, 1999	32.29	32.54	32.21	32.48
1781	NYSE	CI	Tue, Jun 15, 1999	31.83	32.31	31.83	31.98
1780	NYSE	CI	Mon, Jun 14, 1999	31.17	31.83	31.17	31.83
1779	NYSE	CI	Fri, Jun 11, 1999	30.92	31.25	30.85	31.10
1778	NYSE	CI	Thu, Jun 10, 1999	31.58	31.58	30.83	31.00
1777	NYSE	CI	Wed, Jun 9, 1999	31.88	32.06	31.38	31.56
1776	NYSE	CI	Tue, Jun 8, 1999	32.17	32.19	32.00	32.17
1775	NYSE	CI	Mon, Jun 7, 1999	31.96	32.27	31.83	32.21
1774	NYSE	CI	Fri, Jun 4, 1999	31.63	32.00	31.54	32.00
1773	NYSE	CI	Thu, Jun 3, 1999	31.83	31.92	31.54	31.67
1772	NYSE	CI	Wed, Jun 2, 1999	31.10	31.92	31.10	31.67
1771	NYSE	CI	Tue, Jun 1, 1999	31.00	31.25	30.77	31.19
1770	NYSE	CI	Fri, May 28, 1999	30.96	31.17	30.63	31.08
1769	NYSE	CI	Thu, May 27, 1999	30.75	30.94	30.33	30.35
1768	NYSE	CI	Wed, May 26, 1999	31.42	31.44	30.19	30.88
1767	NYSE	CI	Tue, May 25, 1999	31.83	32.33	31.42	31.42
1766	NYSE	CI	Mon, May 24, 1999	31.67	32.33	31.54	31.90
1765	NYSE	CI	Fri, May 21, 1999	31.60	32.00	31.54	31.73
1764	NYSE	CI	Thu, May 20, 1999	32.04	32.42	31.38	31.69
1763	NYSE	CI	Wed, May 19, 1999	31.17	32.29	31.17	32.17
1762	NYSE	CI	Tue, May 18, 1999	30.58	31.29	30.58	30.88
1761	NYSE	CI	Mon, May 17, 1999	30.92	31.04	30.67	30.75
1760	NYSE	CI	Fri, May 14, 1999	31.17	31.40	30.67	31.08
1759	NYSE	CI	Thu, May 13, 1999	31.58	31.65	31.29	31.54
1758	NYSE	CI	Wed, May 12, 1999	32.00	32.00	31.42	31.58
1757	NYSE	CI	Tue, May 11, 1999	32.42	32.88	31.65	32.08
1756	NYSE	CI	Mon, May 10, 1999	31.42	32.54	31.38	32.40
1755	NYSE	CI	Fri, May 7, 1999	30.19	31.21	30.19	31.15
1754	NYSE	CI	Thu, May 6, 1999	29.96	30.38	29.94	30.21
1753	NYSE	CI	Wed, May 5, 1999	29.54	30.19	29.29	30.13
1752	NYSE	CI	Tue, May 4, 1999	30.46	30.92	29.50	29.54
1751	NYSE	CI	Mon, May 3, 1999	29.17	30.46	29.13	30.46
1750	NYSE	CI	Fri, Apr 30, 1999	29.38	29.42	29.00	29.06
1749	NYSE	CI	Thu, Apr 29, 1999	29.33	29.54	28.79	29.42
1748	NYSE	CI	Wed, Apr 28, 1999	28.96	29.83	28.92	28.92
1747	NYSE	CI	Tue, Apr 27, 1999	29.10	29.23	28.63	28.98
1746	NYSE	CI	Mon, Apr 26, 1999	29.58	29.65	29.13	29.15
1745	NYSE	CI	Fri, Apr 23, 1999	29.48	29.83	29.38	29.79
1744	NYSE	CI	Thu, Apr 22, 1999	29.50	29.71	28.71	29.31
1743	NYSE	CI	Wed, Apr 21, 1999	30.17	30.23	29.50	29.75
1742	NYSE	CI	Tue, Apr 20, 1999	29.88	30.10	29.46	30.00
1741	NYSE	CI	Mon, Apr 19, 1999	29.92	30.33	29.79	29.79
1740	NYSE	CI	Fri, Apr 16, 1999	29.42	30.04	29.25	29.98
1739	NYSE	CI	Thu, Apr 15, 1999	29.00	29.79	28.96	29.50
1738	NYSE	CI	Wed, Apr 14, 1999	28.54	29.21	28.54	29.00
1737	NYSE	CI	Tue, Apr 13, 1999	28.38	28.71	28.35	28.54
1736	NYSE	CI	Mon, Apr 12, 1999	28.00	28.46	27.83	28.38
1735	NYSE	CI	Fri, Apr 9, 1999	27.38	27.56	27.17	27.56
1734	NYSE	CI	Thu, Apr 8, 1999	28.08	28.08	27.08	27.42
1733	NYSE	CI	Wed, Apr 7, 1999	28.44	28.90	28.44	28.90
1732	NYSE	CI	Tue, Apr 6, 1999	28.96	28.98	28.44	28.48
1731	NYSE	CI	Mon, Apr 5, 1999	28.52	28.98	28.50	28.96
1730	NYSE	CI	Thu, Apr 1, 1999	28.13	28.58	28.08	28.52
1729	NYSE	CI	Wed, Mar 31, 1999	28.06	28.15	27.79	27.94
1728	NYSE	CI	Tue, Mar 30, 1999	28.46	28.73	27.92	28.00
1727	NYSE	CI	Mon, Mar 29, 1999	28.54	28.83	28.23	28.46
1726	NYSE	CI	Fri, Mar 26, 1999	28.08	28.58	27.85	28.54
1725	NYSE	CI	Thu, Mar 25, 1999	28.00	28.17	27.88	28.08
1724	NYSE	CI	Wed, Mar 24, 1999	27.88	28.04	27.63	27.79
1723	NYSE	CI	Tue, Mar 23, 1999	28.08	28.17	27.67	27.90
1722	NYSE	CI	Mon, Mar 22, 1999	27.17	28.50	27.13	28.40
1721	NYSE	CI	Fri, Mar 19, 1999	27.21	27.58	27.00	27.38
1720	NYSE	CI	Thu, Mar 18, 1999	26.83	27.29	26.75	27.08
1719	NYSE	CI	Wed, Mar 17, 1999	27.33	27.33	26.58	26.81
1718	NYSE	CI	Tue, Mar 16, 1999	27.50	27.54	26.83	27.15
1717	NYSE	CI	Mon, Mar 15, 1999	26.65	27.17	26.65	27.15
1716	NYSE	CI	Fri, Mar 12, 1999	26.63	26.88	26.56	26.73
1715	NYSE	CI	Thu, Mar 11, 1999	25.52	26.33	25.48	26.29
1714	NYSE	CI	Wed, Mar 10, 1999	25.33	25.52	25.13	25.48
1713	NYSE	CI	Tue, Mar 9, 1999	25.75	26.08	25.44	25.46
1712	NYSE	CI	Mon, Mar 8, 1999	26.50	26.58	25.75	25.79
1711	NYSE	CI	Fri, Mar 5, 1999	26.67	26.67	26.17	26.58
1710	NYSE	CI	Thu, Mar 4, 1999	26.17	26.17	25.21	25.33
1709	NYSE	CI	Wed, Mar 3, 1999	26.67	26.79	26.10	26.17
1708	NYSE	CI	Tue, Mar 2, 1999	26.54	26.90	26.48	26.67
1707	NYSE	CI	Mon, Mar 1, 1999	26.25	26.50	25.96	26.50
1706	NYSE	CI	Fri, Feb 26, 1999	26.83	26.90	26.00	26.17
1705	NYSE	CI	Thu, Feb 25, 1999	26.83	26.92	26.44	26.75
1704	NYSE	CI	Wed, Feb 24, 1999	27.29	27.50	26.63	27.00
1703	NYSE	CI	Tue, Feb 23, 1999	26.98	27.08	26.33	26.92
1702	NYSE	CI	Mon, Feb 22, 1999	25.67	27.06	25.33	27.04
1701	NYSE	CI	Fri, Feb 19, 1999	25.19	25.81	25.13	25.67
1700	NYSE	CI	Thu, Feb 18, 1999	25.29	25.48	25.17	25.19
1699	NYSE	CI	Wed, Feb 17, 1999	25.67	25.92	24.81	25.02
1698	NYSE	CI	Tue, Feb 16, 1999	25.92	26.38	25.67	25.96
1697	NYSE	CI	Fri, Feb 12, 1999	25.67	26.08	25.33	25.77
1696	NYSE	CI	Thu, Feb 11, 1999	25.67	25.79	25.42	25.63
1695	NYSE	CI	Wed, Feb 10, 1999	24.92	25.96	24.63	25.63
1694	NYSE	CI	Tue, Feb 9, 1999	25.54	25.63	24.52	24.52
1693	NYSE	CI	Mon, Feb 8, 1999	25.67	26.00	25.52	25.54
1692	NYSE	CI	Fri, Feb 5, 1999	25.96	25.96	25.46	25.48
1691	NYSE	CI	Thu, Feb 4, 1999	25.83	26.00	25.25	25.98
1690	NYSE	CI	Wed, Feb 3, 1999	26.50	26.83	26.25	26.33
1689	NYSE	CI	Tue, Feb 2, 1999	27.04	27.04	26.31	26.67
1688	NYSE	CI	Mon, Feb 1, 1999	27.50	27.50	26.90	27.19
1687	NYSE	CI	Fri, Jan 29, 1999	27.33	27.75	27.02	27.46
1686	NYSE	CI	Thu, Jan 28, 1999	26.33	26.48	25.96	26.19
1685	NYSE	CI	Wed, Jan 27, 1999	26.25	26.48	25.67	25.67
1684	NYSE	CI	Tue, Jan 26, 1999	26.00	26.42	26.00	26.17
1683	NYSE	CI	Mon, Jan 25, 1999	26.02	26.42	26.02	26.17
1682	NYSE	CI	Fri, Jan 22, 1999	26.33	26.50	26.00	26.02
1681	NYSE	CI	Thu, Jan 21, 1999	26.00	26.60	26.00	26.33
1680	NYSE	CI	Wed, Jan 20, 1999	27.00	27.50	26.71	26.90
1679	NYSE	CI	Tue, Jan 19, 1999	27.67	27.88	26.98	27.35
1678	NYSE	CI	Fri, Jan 15, 1999	27.58	27.98	27.44	27.90
1677	NYSE	CI	Thu, Jan 14, 1999	27.33	27.54	27.25	27.44
1676	NYSE	CI	Wed, Jan 13, 1999	27.83	28.50	27.00	27.79
1675	NYSE	CI	Tue, Jan 12, 1999	27.83	28.29	27.63	28.29
1674	NYSE	CI	Mon, Jan 11, 1999	28.58	28.81	27.83	27.83
1673	NYSE	CI	Fri, Jan 8, 1999	27.50	28.13	27.38	27.67
1672	NYSE	CI	Thu, Jan 7, 1999	26.71	27.08	26.54	27.06
1671	NYSE	CI	Wed, Jan 6, 1999	26.67	26.67	26.21	26.67
1670	NYSE	CI	Tue, Jan 5, 1999	25.92	26.21	25.88	26.08
1669	NYSE	CI	Mon, Jan 4, 1999	26.33	26.46	25.67	25.88
1668	NYSE	CI	Thu, Dec 31, 1998	26.04	26.15	25.58	25.77
1667	NYSE	CI	Wed, Dec 30, 1998	25.90	26.08	25.75	25.92
1666	NYSE	CI	Tue, Dec 29, 1998	25.92	26.13	25.58	25.88
1665	NYSE	CI	Mon, Dec 28, 1998	26.13	26.23	25.83	25.83
1664	NYSE	CI	Thu, Dec 24, 1998	26.46	26.58	26.21	26.21
1663	NYSE	CI	Wed, Dec 23, 1998	26.67	26.85	26.29	26.54
1662	NYSE	CI	Tue, Dec 22, 1998	25.96	27.25	25.96	26.38
1661	NYSE	CI	Mon, Dec 21, 1998	25.42	26.38	25.42	25.88
1660	NYSE	CI	Fri, Dec 18, 1998	25.67	25.75	25.21	25.33
1659	NYSE	CI	Thu, Dec 17, 1998	24.67	26.25	24.67	26.17
1658	NYSE	CI	Wed, Dec 16, 1998	24.33	25.15	24.33	24.67
1657	NYSE	CI	Tue, Dec 15, 1998	24.15	24.42	23.88	24.21
1656	NYSE	CI	Mon, Dec 14, 1998	24.67	25.00	24.04	24.15
1655	NYSE	CI	Fri, Dec 11, 1998	25.63	25.63	25.06	25.08
1654	NYSE	CI	Thu, Dec 10, 1998	25.48	25.65	25.25	25.60
1653	NYSE	CI	Wed, Dec 9, 1998	25.94	25.94	25.35	25.44
1652	NYSE	CI	Tue, Dec 8, 1998	26.56	26.56	25.88	25.98
1651	NYSE	CI	Mon, Dec 7, 1998	26.08	26.56	26.08	26.54
1650	NYSE	CI	Fri, Dec 4, 1998	25.67	26.50	25.67	26.44
1649	NYSE	CI	Thu, Dec 3, 1998	25.85	25.88	25.35	25.54
1648	NYSE	CI	Wed, Dec 2, 1998	25.69	26.13	25.63	26.04
1647	NYSE	CI	Tue, Dec 1, 1998	25.88	25.88	25.50	25.77
1646	NYSE	CI	Mon, Nov 30, 1998	26.19	26.65	25.94	25.94
1645	NYSE	CI	Fri, Nov 27, 1998	26.42	26.58	26.33	26.33
1644	NYSE	CI	Wed, Nov 25, 1998	27.04	27.13	26.63	26.81
1643	NYSE	CI	Tue, Nov 24, 1998	27.46	27.46	26.92	27.04
1642	NYSE	CI	Mon, Nov 23, 1998	26.67	27.40	26.60	27.40
1641	NYSE	CI	Fri, Nov 20, 1998	26.13	26.48	26.06	26.33
1640	NYSE	CI	Thu, Nov 19, 1998	25.71	25.79	25.56	25.75
1639	NYSE	CI	Wed, Nov 18, 1998	25.40	25.75	25.27	25.69
1638	NYSE	CI	Tue, Nov 17, 1998	25.25	25.63	25.17	25.44
1637	NYSE	CI	Mon, Nov 16, 1998	24.71	25.23	24.71	25.17
1636	NYSE	CI	Fri, Nov 13, 1998	24.85	25.21	24.50	24.77
1635	NYSE	CI	Thu, Nov 12, 1998	24.56	24.94	24.50	24.83
1634	NYSE	CI	Wed, Nov 11, 1998	24.75	25.08	24.58	24.60
1633	NYSE	CI	Tue, Nov 10, 1998	25.10	25.10	24.33	24.40
1632	NYSE	CI	Mon, Nov 9, 1998	24.42	25.23	24.42	25.13
1631	NYSE	CI	Fri, Nov 6, 1998	25.67	25.71	24.94	25.02
1630	NYSE	CI	Thu, Nov 5, 1998	26.08	26.08	25.40	25.73
1629	NYSE	CI	Wed, Nov 4, 1998	26.08	26.85	26.08	26.27
1628	NYSE	CI	Tue, Nov 3, 1998	24.88	25.83	24.79	25.75
1627	NYSE	CI	Mon, Nov 2, 1998	24.25	24.88	24.17	24.88
1626	NYSE	CI	Fri, Oct 30, 1998	23.33	24.42	23.23	24.31
1625	NYSE	CI	Thu, Oct 29, 1998	22.96	23.13	22.42	23.06
1624	NYSE	CI	Wed, Oct 28, 1998	23.17	23.23	22.67	22.96
1623	NYSE	CI	Tue, Oct 27, 1998	23.04	23.33	23.02	23.21
1622	NYSE	CI	Mon, Oct 26, 1998	23.85	23.85	22.83	22.96
1621	NYSE	CI	Fri, Oct 23, 1998	23.75	24.00	23.13	23.77
1620	NYSE	CI	Thu, Oct 22, 1998	23.31	23.75	22.73	23.75
1619	NYSE	CI	Wed, Oct 21, 1998	23.21	23.54	22.58	23.40
1618	NYSE	CI	Tue, Oct 20, 1998	22.81	23.42	22.75	23.25
1617	NYSE	CI	Mon, Oct 19, 1998	22.25	22.92	22.25	22.81
1616	NYSE	CI	Fri, Oct 16, 1998	22.92	22.96	22.38	22.44
1615	NYSE	CI	Thu, Oct 15, 1998	20.83	22.54	20.83	22.42
1614	NYSE	CI	Wed, Oct 14, 1998	21.00	21.54	20.96	21.13
1613	NYSE	CI	Tue, Oct 13, 1998	20.88	21.04	20.69	21.04
1612	NYSE	CI	Mon, Oct 12, 1998	21.46	21.63	20.67	20.67
1611	NYSE	CI	Fri, Oct 9, 1998	21.65	21.75	21.33	21.33
1610	NYSE	CI	Thu, Oct 8, 1998	21.50	21.83	21.25	21.67
1609	NYSE	CI	Wed, Oct 7, 1998	22.15	22.31	21.96	22.13
1608	NYSE	CI	Tue, Oct 6, 1998	22.00	22.50	22.00	22.04
1607	NYSE	CI	Mon, Oct 5, 1998	21.67	21.69	21.23	21.67
1606	NYSE	CI	Fri, Oct 2, 1998	21.56	22.13	21.54	21.58
1605	NYSE	CI	Thu, Oct 1, 1998	21.83	22.13	21.50	21.52
1604	NYSE	CI	Wed, Sep 30, 1998	22.96	22.96	22.04	22.04
1603	NYSE	CI	Tue, Sep 29, 1998	22.98	23.38	22.92	23.10
1602	NYSE	CI	Mon, Sep 28, 1998	22.71	23.10	22.52	22.96
1601	NYSE	CI	Fri, Sep 25, 1998	22.48	23.13	22.38	22.69
1600	NYSE	CI	Thu, Sep 24, 1998	22.79	23.13	22.44	22.56
1599	NYSE	CI	Wed, Sep 23, 1998	22.48	22.83	22.25	22.83
1598	NYSE	CI	Tue, Sep 22, 1998	22.33	22.48	22.27	22.44
1597	NYSE	CI	Mon, Sep 21, 1998	21.58	22.08	21.44	21.98
1596	NYSE	CI	Fri, Sep 18, 1998	21.58	22.00	21.52	21.83
1595	NYSE	CI	Thu, Sep 17, 1998	21.17	21.67	21.00	21.63
1594	NYSE	CI	Wed, Sep 16, 1998	20.92	21.50	20.92	21.38
1593	NYSE	CI	Tue, Sep 15, 1998	20.58	21.10	20.50	20.94
1592	NYSE	CI	Mon, Sep 14, 1998	20.75	20.88	20.52	20.56
1591	NYSE	CI	Fri, Sep 11, 1998	19.67	20.21	19.50	20.15
1590	NYSE	CI	Thu, Sep 10, 1998	20.58	20.60	19.58	19.83
1589	NYSE	CI	Wed, Sep 9, 1998	20.58	20.79	20.29	20.67
1588	NYSE	CI	Tue, Sep 8, 1998	20.52	20.65	20.46	20.65
1587	NYSE	CI	Fri, Sep 4, 1998	20.75	20.75	20.02	20.52
1586	NYSE	CI	Thu, Sep 3, 1998	20.17	20.71	20.08	20.48
1585	NYSE	CI	Wed, Sep 2, 1998	20.13	20.83	20.00	20.63
1584	NYSE	CI	Tue, Sep 1, 1998	19.44	20.52	19.06	20.21
1583	NYSE	CI	Mon, Aug 31, 1998	20.88	21.00	19.38	19.40
1582	NYSE	CI	Fri, Aug 28, 1998	21.44	21.71	20.75	20.79
1581	NYSE	CI	Thu, Aug 27, 1998	22.13	22.13	21.19	21.46
1580	NYSE	CI	Wed, Aug 26, 1998	22.21	22.50	22.00	22.13
1579	NYSE	CI	Tue, Aug 25, 1998	22.50	22.65	22.25	22.25
1578	NYSE	CI	Mon, Aug 24, 1998	22.13	22.42	22.06	22.25
1577	NYSE	CI	Fri, Aug 21, 1998	21.94	22.21	21.35	22.10
1576	NYSE	CI	Thu, Aug 20, 1998	21.98	22.63	21.98	22.27
1575	NYSE	CI	Wed, Aug 19, 1998	21.46	22.17	21.46	21.94
1574	NYSE	CI	Tue, Aug 18, 1998	21.23	21.90	21.15	21.33
1573	NYSE	CI	Mon, Aug 17, 1998	20.75	21.31	20.67	21.31
1572	NYSE	CI	Fri, Aug 14, 1998	21.00	21.04	20.48	20.67
1571	NYSE	CI	Thu, Aug 13, 1998	21.46	21.63	21.29	21.33
1570	NYSE	CI	Wed, Aug 12, 1998	21.31	21.71	21.31	21.54
1569	NYSE	CI	Tue, Aug 11, 1998	21.50	21.54	21.29	21.29
1568	NYSE	CI	Mon, Aug 10, 1998	21.50	21.67	21.33	21.65
1567	NYSE	CI	Fri, Aug 7, 1998	21.67	21.73	21.42	21.46
1566	NYSE	CI	Thu, Aug 6, 1998	22.25	22.29	21.42	21.85
1565	NYSE	CI	Wed, Aug 5, 1998	22.17	22.54	21.94	22.33
1564	NYSE	CI	Tue, Aug 4, 1998	22.33	22.63	22.17	22.21
1563	NYSE	CI	Mon, Aug 3, 1998	22.08	22.40	22.08	22.29
1562	NYSE	CI	Fri, Jul 31, 1998	22.42	22.81	21.88	22.02
1561	NYSE	CI	Thu, Jul 30, 1998	22.00	22.08	21.21	21.58
1560	NYSE	CI	Wed, Jul 29, 1998	22.08	22.58	22.04	22.08
1559	NYSE	CI	Tue, Jul 28, 1998	23.02	23.02	21.77	21.77
1558	NYSE	CI	Mon, Jul 27, 1998	22.71	23.31	22.71	23.10
1557	NYSE	CI	Fri, Jul 24, 1998	23.21	23.21	22.73	22.83
1556	NYSE	CI	Thu, Jul 23, 1998	23.96	24.04	23.04	23.27
1555	NYSE	CI	Wed, Jul 22, 1998	23.90	24.25	23.90	24.04
1554	NYSE	CI	Tue, Jul 21, 1998	23.94	24.00	23.67	23.81
1553	NYSE	CI	Mon, Jul 20, 1998	24.00	24.06	23.75	23.85
1552	NYSE	CI	Fri, Jul 17, 1998	24.08	24.17	24.00	24.08
1551	NYSE	CI	Thu, Jul 16, 1998	24.08	24.17	23.81	24.13
1550	NYSE	CI	Wed, Jul 15, 1998	24.67	24.67	23.98	24.00
1549	NYSE	CI	Tue, Jul 14, 1998	24.02	24.83	24.02	24.75
1548	NYSE	CI	Mon, Jul 13, 1998	24.23	24.33	24.00	24.02
1547	NYSE	CI	Fri, Jul 10, 1998	24.04	24.42	23.88	24.31
1546	NYSE	CI	Thu, Jul 9, 1998	24.33	24.38	24.10	24.10
1545	NYSE	CI	Wed, Jul 8, 1998	24.21	24.50	24.17	24.38
1544	NYSE	CI	Tue, Jul 7, 1998	24.38	24.54	24.08	24.13
1543	NYSE	CI	Mon, Jul 6, 1998	23.71	24.52	23.71	24.38
1542	NYSE	CI	Thu, Jul 2, 1998	23.50	23.83	23.42	23.69
1541	NYSE	CI	Wed, Jul 1, 1998	23.25	23.67	23.25	23.42
1540	NYSE	CI	Tue, Jun 30, 1998	23.69	23.83	23.00	23.00
1539	NYSE	CI	Mon, Jun 29, 1998	23.42	23.85	23.42	23.73
1538	NYSE	CI	Fri, Jun 26, 1998	23.17	23.54	23.17	23.38
1537	NYSE	CI	Thu, Jun 25, 1998	23.38	23.65	23.17	23.17
1536	NYSE	CI	Wed, Jun 24, 1998	23.13	23.42	23.13	23.29
1535	NYSE	CI	Tue, Jun 23, 1998	23.25	23.42	23.17	23.25
1534	NYSE	CI	Mon, Jun 22, 1998	23.04	23.54	23.04	23.06
1533	NYSE	CI	Fri, Jun 19, 1998	22.67	23.08	22.67	22.96
1532	NYSE	CI	Thu, Jun 18, 1998	23.17	23.25	22.94	22.94
1531	NYSE	CI	Wed, Jun 17, 1998	22.75	23.38	22.71	23.25
1530	NYSE	CI	Tue, Jun 16, 1998	22.54	22.67	22.27	22.63
1529	NYSE	CI	Mon, Jun 15, 1998	22.96	23.23	22.50	22.50
1528	NYSE	CI	Fri, Jun 12, 1998	23.13	23.29	22.98	23.04
1527	NYSE	CI	Thu, Jun 11, 1998	23.46	23.46	23.13	23.17
1526	NYSE	CI	Wed, Jun 10, 1998	23.42	23.83	23.40	23.52
1525	NYSE	CI	Tue, Jun 9, 1998	23.35	23.75	23.35	23.56
1524	NYSE	CI	Mon, Jun 8, 1998	23.50	23.69	23.35	23.35
1523	NYSE	CI	Fri, Jun 5, 1998	22.65	23.21	22.56	23.17
1522	NYSE	CI	Thu, Jun 4, 1998	22.67	22.67	22.46	22.65
1521	NYSE	CI	Wed, Jun 3, 1998	22.96	22.96	22.71	22.77
1520	NYSE	CI	Tue, Jun 2, 1998	22.96	23.08	22.96	22.98
1519	NYSE	CI	Mon, Jun 1, 1998	22.75	23.00	22.75	22.81
1518	NYSE	CI	Fri, May 29, 1998	22.96	23.17	22.83	22.83
1517	NYSE	CI	Thu, May 28, 1998	22.88	23.08	22.75	22.88
1516	NYSE	CI	Wed, May 27, 1998	23.06	23.10	22.56	22.75
1515	NYSE	CI	Tue, May 26, 1998	23.33	23.65	23.04	23.04
1514	NYSE	CI	Fri, May 22, 1998	23.25	23.40	23.13	23.33
1513	NYSE	CI	Thu, May 21, 1998	23.48	23.58	23.33	23.35
1512	NYSE	CI	Wed, May 20, 1998	23.46	23.56	23.25	23.48
1511	NYSE	CI	Tue, May 19, 1998	23.58	23.58	23.17	23.44
1510	NYSE	CI	Mon, May 18, 1998	23.83	23.92	23.19	23.35
1509	NYSE	CI	Fri, May 15, 1998	23.64	23.76	23.55	23.64
1508	NYSE	CI	Thu, May 14, 1998	23.71	23.79	23.64	23.66
1507	NYSE	CI	Wed, May 13, 1998	23.43	23.72	23.43	23.71
1506	NYSE	CI	Tue, May 12, 1998	23.46	23.53	23.29	23.49
1505	NYSE	CI	Mon, May 11, 1998	23.54	23.82	23.48	23.48
1504	NYSE	CI	Fri, May 8, 1998	23.37	23.66	23.37	23.54
1503	NYSE	CI	Thu, May 7, 1998	23.26	23.50	23.21	23.28
1502	NYSE	CI	Wed, May 6, 1998	23.33	23.37	23.23	23.29
1501	NYSE	CI	Tue, May 5, 1998	23.24	23.39	23.23	23.34
1500	NYSE	CI	Mon, May 4, 1998	23.33	23.55	23.23	23.23
1499	NYSE	CI	Fri, May 1, 1998	23.16	23.55	23.16	23.55
1498	NYSE	CI	Thu, Apr 30, 1998	22.66	23.13	22.66	22.99
1497	NYSE	CI	Wed, Apr 29, 1998	22.80	22.80	22.41	22.52
1496	NYSE	CI	Tue, Apr 28, 1998	22.97	22.97	22.46	22.83
1495	NYSE	CI	Mon, Apr 27, 1998	22.90	23.15	22.46	22.78
1494	NYSE	CI	Fri, Apr 24, 1998	23.11	23.20	22.71	22.88
1493	NYSE	CI	Thu, Apr 23, 1998	23.59	23.61	22.91	23.10
1492	NYSE	CI	Wed, Apr 22, 1998	23.28	23.87	23.16	23.62
1491	NYSE	CI	Tue, Apr 21, 1998	23.22	23.46	23.12	23.30
1490	NYSE	CI	Mon, Apr 20, 1998	23.78	23.78	23.37	23.38
1489	NYSE	CI	Fri, Apr 17, 1998	23.41	23.81	23.33	23.81
1488	NYSE	CI	Thu, Apr 16, 1998	23.55	23.56	23.32	23.41
1487	NYSE	CI	Wed, Apr 15, 1998	23.00	23.64	23.00	23.64
1486	NYSE	CI	Tue, Apr 14, 1998	22.90	23.07	22.83	23.00
1485	NYSE	CI	Mon, Apr 13, 1998	22.86	22.94	22.71	22.90
1484	NYSE	CI	Thu, Apr 9, 1998	22.73	22.97	22.62	22.86
1483	NYSE	CI	Wed, Apr 8, 1998	23.11	23.12	22.71	22.76
1482	NYSE	CI	Tue, Apr 7, 1998	23.42	23.42	23.09	23.14
1481	NYSE	CI	Mon, Apr 6, 1998	23.05	23.44	23.05	23.31
1480	NYSE	CI	Fri, Apr 3, 1998	23.14	23.14	22.75	22.77
1479	NYSE	CI	Thu, Apr 2, 1998	22.80	23.19	22.78	23.15
1478	NYSE	CI	Wed, Apr 1, 1998	22.78	22.85	22.69	22.80
1477	NYSE	CI	Tue, Mar 31, 1998	22.89	22.92	22.78	22.78
1476	NYSE	CI	Mon, Mar 30, 1998	22.80	22.84	22.71	22.78
1475	NYSE	CI	Fri, Mar 27, 1998	23.07	23.11	22.69	22.69
1474	NYSE	CI	Thu, Mar 26, 1998	22.80	23.05	22.80	23.03
1473	NYSE	CI	Wed, Mar 25, 1998	22.66	23.00	22.66	22.80
1472	NYSE	CI	Tue, Mar 24, 1998	22.89	22.89	22.57	22.62
1471	NYSE	CI	Mon, Mar 23, 1998	23.00	23.00	22.57	22.59
1470	NYSE	CI	Fri, Mar 20, 1998	22.55	23.00	22.34	23.00
1469	NYSE	CI	Thu, Mar 19, 1998	22.62	22.62	22.37	22.44
1468	NYSE	CI	Wed, Mar 18, 1998	22.50	22.71	22.46	22.64
1467	NYSE	CI	Tue, Mar 17, 1998	22.44	22.44	22.31	22.40
1466	NYSE	CI	Mon, Mar 16, 1998	22.11	22.46	22.11	22.44
1465	NYSE	CI	Fri, Mar 13, 1998	21.63	21.79	21.46	21.78
1464	NYSE	CI	Thu, Mar 12, 1998	21.37	21.66	21.30	21.63
1463	NYSE	CI	Wed, Mar 11, 1998	21.55	21.66	21.37	21.37
1462	NYSE	CI	Tue, Mar 10, 1998	21.41	21.64	21.31	21.61
1461	NYSE	CI	Mon, Mar 9, 1998	21.21	21.43	21.20	21.25
1460	NYSE	CI	Fri, Mar 6, 1998	21.01	21.30	21.01	21.21
1459	NYSE	CI	Thu, Mar 5, 1998	21.16	21.18	20.97	21.01
1458	NYSE	CI	Wed, Mar 4, 1998	21.33	21.33	21.05	21.14
1457	NYSE	CI	Tue, Mar 3, 1998	21.30	21.38	21.30	21.33
1456	NYSE	CI	Mon, Mar 2, 1998	21.53	21.69	21.35	21.35
1455	NYSE	CI	Fri, Feb 27, 1998	21.11	21.32	20.97	21.22
1454	NYSE	CI	Thu, Feb 26, 1998	20.71	20.97	20.64	20.88
1453	NYSE	CI	Wed, Feb 25, 1998	19.79	20.83	19.79	20.72
1452	NYSE	CI	Tue, Feb 24, 1998	19.62	19.84	19.57	19.73
1451	NYSE	CI	Mon, Feb 23, 1998	19.66	19.71	19.50	19.62
1450	NYSE	CI	Fri, Feb 20, 1998	19.72	19.74	19.58	19.69
1449	NYSE	CI	Thu, Feb 19, 1998	19.77	19.77	19.64	19.72
1448	NYSE	CI	Wed, Feb 18, 1998	19.80	19.82	19.69	19.77
1447	NYSE	CI	Tue, Feb 17, 1998	20.01	20.01	19.73	19.81
1446	NYSE	CI	Fri, Feb 13, 1998	19.91	20.03	19.87	19.91
1445	NYSE	CI	Thu, Feb 12, 1998	19.91	19.98	19.80	19.91
1444	NYSE	CI	Wed, Feb 11, 1998	20.04	20.22	19.86	19.94
1443	NYSE	CI	Tue, Feb 10, 1998	20.28	20.28	19.89	20.01
1442	NYSE	CI	Mon, Feb 9, 1998	19.97	20.11	19.85	20.01
1441	NYSE	CI	Fri, Feb 6, 1998	19.80	19.97	19.78	19.94
1440	NYSE	CI	Thu, Feb 5, 1998	19.58	19.80	19.55	19.75
1439	NYSE	CI	Wed, Feb 4, 1998	19.28	19.44	19.15	19.39
1438	NYSE	CI	Tue, Feb 3, 1998	18.91	19.31	18.82	19.26
1437	NYSE	CI	Mon, Feb 2, 1998	18.94	19.00	18.66	18.89
1436	NYSE	CI	Fri, Jan 30, 1998	19.26	19.26	18.68	18.84
1435	NYSE	CI	Thu, Jan 29, 1998	19.44	19.57	19.25	19.25
1434	NYSE	CI	Wed, Jan 28, 1998	19.41	19.50	19.36	19.44
1433	NYSE	CI	Tue, Jan 27, 1998	19.46	19.69	19.39	19.40
1432	NYSE	CI	Mon, Jan 26, 1998	19.36	19.60	19.36	19.47
1431	NYSE	CI	Fri, Jan 23, 1998	19.55	19.55	19.35	19.39
1430	NYSE	CI	Thu, Jan 22, 1998	19.44	19.66	19.38	19.62
1429	NYSE	CI	Wed, Jan 21, 1998	19.53	19.61	19.37	19.46
1428	NYSE	CI	Tue, Jan 20, 1998	19.22	19.55	19.11	19.55
1427	NYSE	CI	Fri, Jan 16, 1998	19.28	19.28	18.94	18.96
1426	NYSE	CI	Thu, Jan 15, 1998	19.16	19.16	18.91	18.95
1425	NYSE	CI	Wed, Jan 14, 1998	19.22	19.22	18.97	19.17
1424	NYSE	CI	Tue, Jan 13, 1998	19.06	19.28	19.06	19.12
1423	NYSE	CI	Mon, Jan 12, 1998	18.85	19.12	18.83	19.06
1422	NYSE	CI	Fri, Jan 9, 1998	18.97	19.56	18.89	18.89
1421	NYSE	CI	Thu, Jan 8, 1998	18.80	19.03	18.78	18.94
1420	NYSE	CI	Wed, Jan 7, 1998	19.05	19.10	18.86	18.86
1419	NYSE	CI	Tue, Jan 6, 1998	19.13	19.19	18.98	19.12
1418	NYSE	CI	Mon, Jan 5, 1998	19.19	19.39	19.00	19.13
1417	NYSE	CI	Fri, Jan 2, 1998	19.22	19.24	19.12	19.14
1416	NYSE	CI	Wed, Dec 31, 1997	19.16	19.39	19.13	19.15
1415	NYSE	CI	Tue, Dec 30, 1997	18.91	19.26	18.85	19.17
1414	NYSE	CI	Mon, Dec 29, 1997	18.44	18.97	18.42	18.89
1413	NYSE	CI	Fri, Dec 26, 1997	18.48	18.51	18.41	18.48
1412	NYSE	CI	Wed, Dec 24, 1997	18.50	18.55	18.39	18.48
1411	NYSE	CI	Tue, Dec 23, 1997	18.28	18.65	18.28	18.42
1410	NYSE	CI	Mon, Dec 22, 1997	18.72	18.72	18.00	18.30
1409	NYSE	CI	Fri, Dec 19, 1997	17.61	17.66	17.32	17.60
1408	NYSE	CI	Thu, Dec 18, 1997	18.11	18.12	17.75	17.75
1407	NYSE	CI	Wed, Dec 17, 1997	18.35	18.43	18.09	18.12
1406	NYSE	CI	Tue, Dec 16, 1997	18.05	18.38	18.05	18.32
1405	NYSE	CI	Mon, Dec 15, 1997	17.83	18.06	17.83	17.96
1404	NYSE	CI	Fri, Dec 12, 1997	17.98	17.98	17.62	17.78
1403	NYSE	CI	Thu, Dec 11, 1997	18.48	18.49	18.01	18.01
1402	NYSE	CI	Wed, Dec 10, 1997	19.22	19.23	18.68	18.80
1401	NYSE	CI	Tue, Dec 9, 1997	19.69	19.73	19.46	19.58
1400	NYSE	CI	Mon, Dec 8, 1997	19.64	19.69	19.60	19.66
1399	NYSE	CI	Fri, Dec 5, 1997	19.61	19.76	19.51	19.66
1398	NYSE	CI	Thu, Dec 4, 1997	19.44	19.75	19.39	19.64
1397	NYSE	CI	Wed, Dec 3, 1997	19.11	19.51	19.10	19.37
1396	NYSE	CI	Tue, Dec 2, 1997	19.14	19.52	19.08	19.08
1395	NYSE	CI	Mon, Dec 1, 1997	18.61	19.16	18.61	19.12
1394	NYSE	CI	Fri, Nov 28, 1997	18.72	18.72	18.58	18.58
1393	NYSE	CI	Wed, Nov 26, 1997	18.32	18.55	18.32	18.51
1392	NYSE	CI	Tue, Nov 25, 1997	18.30	18.30	17.78	18.27
1391	NYSE	CI	Mon, Nov 24, 1997	18.69	18.78	18.25	18.30
1390	NYSE	CI	Fri, Nov 21, 1997	18.85	18.94	18.39	18.72
1389	NYSE	CI	Thu, Nov 20, 1997	18.44	18.85	18.44	18.81
1388	NYSE	CI	Wed, Nov 19, 1997	18.28	18.72	18.28	18.33
1387	NYSE	CI	Tue, Nov 18, 1997	18.36	18.44	18.23	18.28
1386	NYSE	CI	Mon, Nov 17, 1997	18.05	18.32	18.00	18.32
1385	NYSE	CI	Fri, Nov 14, 1997	17.28	17.88	17.23	17.83
1384	NYSE	CI	Thu, Nov 13, 1997	17.39	17.39	17.00	17.07
1383	NYSE	CI	Wed, Nov 12, 1997	17.33	17.47	17.12	17.21
1382	NYSE	CI	Tue, Nov 11, 1997	17.39	17.69	17.35	17.45
1381	NYSE	CI	Mon, Nov 10, 1997	17.44	17.50	17.28	17.35
1380	NYSE	CI	Fri, Nov 7, 1997	17.66	17.71	17.33	17.39
1379	NYSE	CI	Thu, Nov 6, 1997	18.00	18.03	17.78	17.78
1378	NYSE	CI	Wed, Nov 5, 1997	17.97	18.11	17.92	17.98
1377	NYSE	CI	Tue, Nov 4, 1997	17.39	17.86	17.22	17.83
1376	NYSE	CI	Mon, Nov 3, 1997	17.55	17.59	17.36	17.39
1375	NYSE	CI	Fri, Oct 31, 1997	17.55	17.72	17.00	17.25
1374	NYSE	CI	Thu, Oct 30, 1997	17.64	17.64	17.28	17.48
1373	NYSE	CI	Wed, Oct 29, 1997	17.94	17.99	17.64	17.64
1372	NYSE	CI	Tue, Oct 28, 1997	17.89	17.90	16.83	17.76
1371	NYSE	CI	Mon, Oct 27, 1997	18.44	18.61	18.12	18.12
1370	NYSE	CI	Fri, Oct 24, 1997	18.93	18.97	18.64	18.82
1369	NYSE	CI	Thu, Oct 23, 1997	18.89	19.04	18.73	18.78
1368	NYSE	CI	Wed, Oct 22, 1997	18.83	18.83	18.55	18.71
1367	NYSE	CI	Tue, Oct 21, 1997	18.58	18.89	18.53	18.80
1366	NYSE	CI	Mon, Oct 20, 1997	18.71	18.71	18.41	18.49
1365	NYSE	CI	Fri, Oct 17, 1997	18.78	18.88	18.64	18.68
1364	NYSE	CI	Thu, Oct 16, 1997	18.91	19.00	18.66	18.78
1363	NYSE	CI	Wed, Oct 15, 1997	18.86	18.94	18.83	18.89
1362	NYSE	CI	Tue, Oct 14, 1997	19.22	19.31	19.00	19.00
1361	NYSE	CI	Mon, Oct 13, 1997	19.44	19.47	19.19	19.21
1360	NYSE	CI	Fri, Oct 10, 1997	19.78	19.78	19.44	19.44
1359	NYSE	CI	Thu, Oct 9, 1997	19.60	20.00	19.57	19.75
1358	NYSE	CI	Wed, Oct 8, 1997	20.00	20.00	19.61	19.62
1357	NYSE	CI	Tue, Oct 7, 1997	19.57	19.98	19.57	19.91
1356	NYSE	CI	Mon, Oct 6, 1997	19.39	19.72	19.39	19.55
1355	NYSE	CI	Fri, Oct 3, 1997	19.41	19.53	19.28	19.36
1354	NYSE	CI	Thu, Oct 2, 1997	18.44	19.12	17.78	19.11
1353	NYSE	CI	Wed, Oct 1, 1997	20.69	20.69	19.28	20.03
1352	NYSE	CI	Tue, Sep 30, 1997	20.66	20.89	20.53	20.69
1351	NYSE	CI	Mon, Sep 29, 1997	20.80	20.89	20.69	20.71
1350	NYSE	CI	Fri, Sep 26, 1997	20.83	20.94	20.69	20.80
1349	NYSE	CI	Thu, Sep 25, 1997	20.74	20.96	20.74	20.83
1348	NYSE	CI	Wed, Sep 24, 1997	21.19	21.23	20.72	20.73
1347	NYSE	CI	Tue, Sep 23, 1997	21.33	21.33	21.07	21.17
1346	NYSE	CI	Mon, Sep 22, 1997	21.16	21.35	21.00	21.33
1345	NYSE	CI	Fri, Sep 19, 1997	21.22	21.32	20.89	21.11
1344	NYSE	CI	Thu, Sep 18, 1997	21.43	21.52	21.32	21.48
1343	NYSE	CI	Wed, Sep 17, 1997	21.80	21.81	21.32	21.42
1342	NYSE	CI	Tue, Sep 16, 1997	21.28	21.91	21.23	21.75
1341	NYSE	CI	Mon, Sep 15, 1997	21.00	21.22	20.97	21.12
1340	NYSE	CI	Fri, Sep 12, 1997	20.83	21.10	20.55	21.10
1339	NYSE	CI	Thu, Sep 11, 1997	21.18	21.18	20.80	20.89
1338	NYSE	CI	Wed, Sep 10, 1997	21.22	21.40	21.08	21.25
1337	NYSE	CI	Tue, Sep 9, 1997	21.75	21.78	21.48	21.48
1336	NYSE	CI	Mon, Sep 8, 1997	21.78	22.08	21.78	21.84
1335	NYSE	CI	Fri, Sep 5, 1997	21.44	21.79	21.32	21.60
1334	NYSE	CI	Thu, Sep 4, 1997	21.33	21.53	21.25	21.40
1333	NYSE	CI	Wed, Sep 3, 1997	20.75	21.36	20.73	21.25
1332	NYSE	CI	Tue, Sep 2, 1997	20.44	20.89	20.44	20.68
1331	NYSE	CI	Fri, Aug 29, 1997	20.32	20.51	20.22	20.37
1330	NYSE	CI	Thu, Aug 28, 1997	20.26	20.53	20.14	20.32
1329	NYSE	CI	Wed, Aug 27, 1997	20.31	20.40	20.18	20.29
1328	NYSE	CI	Tue, Aug 26, 1997	20.39	20.43	20.22	20.30
1327	NYSE	CI	Mon, Aug 25, 1997	20.32	20.38	20.18	20.29
1326	NYSE	CI	Fri, Aug 22, 1997	20.44	20.57	20.11	20.32
1325	NYSE	CI	Thu, Aug 21, 1997	20.55	20.71	20.47	20.49
1324	NYSE	CI	Wed, Aug 20, 1997	20.39	20.71	20.33	20.60
1323	NYSE	CI	Tue, Aug 19, 1997	20.34	20.39	20.28	20.39
1322	NYSE	CI	Mon, Aug 18, 1997	19.86	20.21	19.85	20.21
1321	NYSE	CI	Fri, Aug 15, 1997	20.22	20.23	19.89	19.89
1320	NYSE	CI	Thu, Aug 14, 1997	20.30	20.55	20.16	20.38
1319	NYSE	CI	Wed, Aug 13, 1997	20.89	20.89	20.22	20.28
1318	NYSE	CI	Tue, Aug 12, 1997	21.22	21.22	20.66	20.67
1317	NYSE	CI	Mon, Aug 11, 1997	21.18	21.30	20.94	21.17
1316	NYSE	CI	Fri, Aug 8, 1997	21.31	21.39	20.89	21.19
1315	NYSE	CI	Thu, Aug 7, 1997	21.75	22.05	21.31	21.31
1314	NYSE	CI	Wed, Aug 6, 1997	21.60	21.71	21.40	21.69
1313	NYSE	CI	Tue, Aug 5, 1997	21.84	21.87	21.55	21.60
1312	NYSE	CI	Mon, Aug 4, 1997	21.83	22.05	21.78	21.87
1311	NYSE	CI	Fri, Aug 1, 1997	22.16	22.19	21.78	21.86
1310	NYSE	CI	Thu, Jul 31, 1997	21.83	22.30	21.83	22.16
1309	NYSE	CI	Wed, Jul 30, 1997	22.00	22.18	21.75	21.75
1308	NYSE	CI	Tue, Jul 29, 1997	21.88	22.08	21.55	22.00
1307	NYSE	CI	Mon, Jul 28, 1997	21.39	22.03	21.39	21.88
1306	NYSE	CI	Fri, Jul 25, 1997	21.05	21.25	21.05	21.22
1305	NYSE	CI	Thu, Jul 24, 1997	21.05	21.08	20.75	21.00
1304	NYSE	CI	Wed, Jul 23, 1997	20.66	21.11	20.53	21.07
1303	NYSE	CI	Tue, Jul 22, 1997	20.53	20.57	20.37	20.55
1302	NYSE	CI	Mon, Jul 21, 1997	20.48	20.56	20.44	20.44
1301	NYSE	CI	Fri, Jul 18, 1997	21.05	21.05	20.55	20.66
1300	NYSE	CI	Thu, Jul 17, 1997	21.02	21.22	20.86	21.11
1299	NYSE	CI	Wed, Jul 16, 1997	20.60	21.07	20.55	21.03
1298	NYSE	CI	Tue, Jul 15, 1997	20.72	20.72	20.45	20.58
1297	NYSE	CI	Mon, Jul 14, 1997	20.66	20.73	20.49	20.61
1296	NYSE	CI	Fri, Jul 11, 1997	20.61	20.69	20.55	20.63
1295	NYSE	CI	Thu, Jul 10, 1997	20.41	20.72	20.41	20.64
1294	NYSE	CI	Wed, Jul 9, 1997	20.97	21.03	20.39	20.43
1293	NYSE	CI	Tue, Jul 8, 1997	20.89	20.91	20.80	20.90
1292	NYSE	CI	Mon, Jul 7, 1997	20.83	21.14	20.83	20.89
1291	NYSE	CI	Thu, Jul 3, 1997	20.61	20.86	20.61	20.75
1290	NYSE	CI	Wed, Jul 2, 1997	19.96	20.49	19.83	20.44
1289	NYSE	CI	Tue, Jul 1, 1997	19.53	20.00	19.48	19.96
1288	NYSE	CI	Mon, Jun 30, 1997	20.05	20.05	19.62	19.72
1287	NYSE	CI	Fri, Jun 27, 1997	20.05	20.14	19.87	19.91
1286	NYSE	CI	Thu, Jun 26, 1997	20.03	20.11	19.89	19.97
1285	NYSE	CI	Wed, Jun 25, 1997	20.41	20.48	19.93	20.03
1284	NYSE	CI	Tue, Jun 24, 1997	20.01	20.55	19.91	20.48
1283	NYSE	CI	Mon, Jun 23, 1997	20.78	20.78	20.01	20.01
1282	NYSE	CI	Fri, Jun 20, 1997	20.55	20.80	20.53	20.80
1281	NYSE	CI	Thu, Jun 19, 1997	20.47	20.55	20.33	20.55
1280	NYSE	CI	Wed, Jun 18, 1997	20.44	20.47	20.33	20.43
1279	NYSE	CI	Tue, Jun 17, 1997	20.51	20.64	20.21	20.58
1278	NYSE	CI	Mon, Jun 16, 1997	20.57	20.60	20.37	20.47
1277	NYSE	CI	Fri, Jun 13, 1997	20.47	20.53	20.37	20.53
1276	NYSE	CI	Thu, Jun 12, 1997	19.91	20.57	19.87	20.47
1275	NYSE	CI	Wed, Jun 11, 1997	19.87	19.91	19.73	19.86
1274	NYSE	CI	Tue, Jun 10, 1997	19.82	19.94	19.75	19.85
1273	NYSE	CI	Mon, Jun 9, 1997	19.72	19.93	19.68	19.83
1272	NYSE	CI	Fri, Jun 6, 1997	19.41	19.73	19.40	19.72
1271	NYSE	CI	Thu, Jun 5, 1997	19.40	19.48	19.30	19.39
1270	NYSE	CI	Wed, Jun 4, 1997	19.50	19.62	19.29	19.40
1269	NYSE	CI	Tue, Jun 3, 1997	19.41	19.93	19.39	19.64
1268	NYSE	CI	Mon, Jun 2, 1997	19.33	19.48	19.25	19.47
1267	NYSE	CI	Fri, May 30, 1997	19.14	19.41	18.96	19.30
1266	NYSE	CI	Thu, May 29, 1997	19.18	19.18	19.10	19.14
1265	NYSE	CI	Wed, May 28, 1997	19.05	19.19	19.03	19.18
1264	NYSE	CI	Tue, May 27, 1997	19.25	19.33	19.11	19.25
1263	NYSE	CI	Fri, May 23, 1997	19.05	19.30	18.98	19.30
1262	NYSE	CI	Thu, May 22, 1997	19.05	19.11	19.00	19.08
1261	NYSE	CI	Wed, May 21, 1997	19.05	19.16	19.01	19.05
1260	NYSE	CI	Tue, May 20, 1997	19.12	19.12	18.94	19.11
1259	NYSE	CI	Mon, May 19, 1997	18.91	19.23	18.89	19.15
1258	NYSE	CI	Fri, May 16, 1997	18.96	18.97	18.89	18.91
1257	NYSE	CI	Thu, May 15, 1997	19.03	19.03	18.93	18.98
1256	NYSE	CI	Wed, May 14, 1997	19.00	19.15	18.97	19.03
1255	NYSE	CI	Tue, May 13, 1997	19.28	19.28	19.08	19.11
1254	NYSE	CI	Mon, May 12, 1997	18.80	19.10	18.80	19.10
1253	NYSE	CI	Fri, May 9, 1997	18.78	19.14	18.68	18.80
1252	NYSE	CI	Thu, May 8, 1997	17.83	18.55	17.78	18.55
1251	NYSE	CI	Wed, May 7, 1997	17.89	17.98	17.79	17.83
1250	NYSE	CI	Tue, May 6, 1997	17.75	18.25	17.72	18.00
1249	NYSE	CI	Mon, May 5, 1997	17.55	17.80	17.43	17.78
1248	NYSE	CI	Fri, May 2, 1997	17.16	17.55	17.16	17.55
1247	NYSE	CI	Thu, May 1, 1997	17.05	17.28	17.05	17.18
1246	NYSE	CI	Wed, Apr 30, 1997	16.93	17.00	16.71	16.71
1245	NYSE	CI	Tue, Apr 29, 1997	16.42	16.96	16.40	16.93
1244	NYSE	CI	Mon, Apr 28, 1997	15.98	16.30	15.93	16.26
1243	NYSE	CI	Fri, Apr 25, 1997	16.00	16.08	15.94	16.01
1242	NYSE	CI	Thu, Apr 24, 1997	15.93	16.00	15.86	15.97
1241	NYSE	CI	Wed, Apr 23, 1997	15.89	16.05	15.87	15.93
1240	NYSE	CI	Tue, Apr 22, 1997	15.58	15.92	15.57	15.87
1239	NYSE	CI	Mon, Apr 21, 1997	15.96	15.96	15.44	15.54
1238	NYSE	CI	Fri, Apr 18, 1997	16.07	16.08	15.80	15.97
1237	NYSE	CI	Thu, Apr 17, 1997	16.17	16.17	16.00	16.04
1236	NYSE	CI	Wed, Apr 16, 1997	16.21	16.21	16.00	16.15
1235	NYSE	CI	Tue, Apr 15, 1997	16.25	16.28	16.15	16.21
1234	NYSE	CI	Mon, Apr 14, 1997	16.00	16.11	15.76	16.08
1233	NYSE	CI	Fri, Apr 11, 1997	16.23	16.23	15.94	16.01
1232	NYSE	CI	Thu, Apr 10, 1997	16.17	16.40	16.15	16.29
1231	NYSE	CI	Wed, Apr 9, 1997	16.42	16.47	16.11	16.19
1230	NYSE	CI	Tue, Apr 8, 1997	16.44	16.44	16.29	16.42
1229	NYSE	CI	Mon, Apr 7, 1997	16.25	16.50	16.25	16.47
1228	NYSE	CI	Fri, Apr 4, 1997	16.04	16.28	15.87	16.25
1227	NYSE	CI	Thu, Apr 3, 1997	16.10	16.14	16.00	16.05
1226	NYSE	CI	Wed, Apr 2, 1997	16.33	16.35	16.11	16.12
1225	NYSE	CI	Tue, Apr 1, 1997	16.11	16.47	16.11	16.36
1224	NYSE	CI	Mon, Mar 31, 1997	16.75	16.75	16.22	16.22
1223	NYSE	CI	Thu, Mar 27, 1997	17.08	17.08	16.65	16.78
1222	NYSE	CI	Wed, Mar 26, 1997	17.22	17.23	17.05	17.05
1221	NYSE	CI	Tue, Mar 25, 1997	17.22	17.37	17.18	17.22
1220	NYSE	CI	Mon, Mar 24, 1997	17.01	17.19	16.89	17.19
1219	NYSE	CI	Fri, Mar 21, 1997	16.97	17.03	16.94	16.94
1218	NYSE	CI	Thu, Mar 20, 1997	17.10	17.12	16.91	16.96
1217	NYSE	CI	Wed, Mar 19, 1997	17.16	17.29	17.00	17.08
1216	NYSE	CI	Tue, Mar 18, 1997	17.28	17.33	17.14	17.25
1215	NYSE	CI	Mon, Mar 17, 1997	17.36	17.44	17.12	17.25
1214	NYSE	CI	Fri, Mar 14, 1997	17.28	17.44	17.25	17.36
1213	NYSE	CI	Thu, Mar 13, 1997	17.46	17.46	17.15	17.15
1212	NYSE	CI	Wed, Mar 12, 1997	17.71	17.76	17.51	17.53
1211	NYSE	CI	Tue, Mar 11, 1997	17.54	17.78	17.44	17.71
1210	NYSE	CI	Mon, Mar 10, 1997	17.29	17.58	17.21	17.58
1209	NYSE	CI	Fri, Mar 7, 1997	16.73	17.40	16.73	17.28
1208	NYSE	CI	Thu, Mar 6, 1997	16.67	16.78	16.44	16.71
1207	NYSE	CI	Wed, Mar 5, 1997	16.98	17.03	16.73	16.85
1206	NYSE	CI	Tue, Mar 4, 1997	16.96	17.15	16.96	17.03
1205	NYSE	CI	Mon, Mar 3, 1997	16.90	16.98	16.85	16.98
1204	NYSE	CI	Fri, Feb 28, 1997	17.05	17.28	16.97	16.98
1203	NYSE	CI	Thu, Feb 27, 1997	17.21	17.29	16.96	16.96
1202	NYSE	CI	Wed, Feb 26, 1997	17.41	17.50	17.10	17.22
1201	NYSE	CI	Tue, Feb 25, 1997	17.60	17.60	17.33	17.40
1200	NYSE	CI	Mon, Feb 24, 1997	17.62	17.62	17.32	17.48
1199	NYSE	CI	Fri, Feb 21, 1997	17.62	17.76	17.57	17.68
1198	NYSE	CI	Thu, Feb 20, 1997	17.78	17.86	17.61	17.62
1197	NYSE	CI	Wed, Feb 19, 1997	17.90	17.91	17.78	17.79
1196	NYSE	CI	Tue, Feb 18, 1997	17.96	17.96	17.75	17.89
1195	NYSE	CI	Fri, Feb 14, 1997	17.80	17.96	17.75	17.93
1194	NYSE	CI	Thu, Feb 13, 1997	17.53	17.83	17.46	17.73
1193	NYSE	CI	Wed, Feb 12, 1997	17.40	17.55	17.39	17.50
1192	NYSE	CI	Tue, Feb 11, 1997	17.51	17.51	17.26	17.40
1191	NYSE	CI	Mon, Feb 10, 1997	17.28	17.48	17.23	17.41
1190	NYSE	CI	Fri, Feb 7, 1997	16.78	17.23	16.78	17.22
1189	NYSE	CI	Thu, Feb 6, 1997	16.89	16.89	16.67	16.71
1188	NYSE	CI	Wed, Feb 5, 1997	17.16	17.18	16.80	16.97
1187	NYSE	CI	Tue, Feb 4, 1997	17.04	17.10	16.90	17.04
1186	NYSE	CI	Mon, Feb 3, 1997	16.87	17.05	16.82	17.05
1185	NYSE	CI	Fri, Jan 31, 1997	16.71	17.03	16.71	16.85
1184	NYSE	CI	Thu, Jan 30, 1997	16.71	16.91	16.67	16.67
1183	NYSE	CI	Wed, Jan 29, 1997	16.53	16.65	16.46	16.65
1182	NYSE	CI	Tue, Jan 28, 1997	16.64	16.67	16.50	16.50
1181	NYSE	CI	Mon, Jan 27, 1997	16.50	16.57	16.40	16.42
1180	NYSE	CI	Fri, Jan 24, 1997	16.97	17.08	16.64	16.64
1179	NYSE	CI	Thu, Jan 23, 1997	17.33	17.61	17.00	17.00
1178	NYSE	CI	Wed, Jan 22, 1997	16.67	16.86	16.57	16.85
1177	NYSE	CI	Tue, Jan 21, 1997	16.53	16.76	16.53	16.67
1176	NYSE	CI	Mon, Jan 20, 1997	16.51	16.65	16.51	16.55
1175	NYSE	CI	Fri, Jan 17, 1997	16.33	16.51	16.32	16.50
1174	NYSE	CI	Thu, Jan 16, 1997	16.18	16.37	16.04	16.33
1173	NYSE	CI	Wed, Jan 15, 1997	15.97	16.21	15.97	16.18
1172	NYSE	CI	Tue, Jan 14, 1997	16.00	16.18	15.97	16.01
1171	NYSE	CI	Mon, Jan 13, 1997	15.93	16.03	15.86	15.97
1170	NYSE	CI	Fri, Jan 10, 1997	16.05	16.21	15.80	15.87
1169	NYSE	CI	Thu, Jan 9, 1997	15.69	16.55	15.69	16.39
1168	NYSE	CI	Wed, Jan 8, 1997	15.54	15.71	15.54	15.69
1167	NYSE	CI	Tue, Jan 7, 1997	15.33	15.44	15.22	15.43
1166	NYSE	CI	Mon, Jan 6, 1997	15.10	15.33	15.08	15.33
1165	NYSE	CI	Fri, Jan 3, 1997	15.14	15.32	15.05	15.05
1164	NYSE	CI	Thu, Jan 2, 1997	15.19	15.21	14.90	15.03
1163	NYSE	CI	Tue, Dec 31, 1996	15.36	15.44	15.15	15.18
1162	NYSE	CI	Mon, Dec 30, 1996	15.53	15.53	15.32	15.32
1161	NYSE	CI	Fri, Dec 27, 1996	15.36	15.48	15.32	15.44
1160	NYSE	CI	Thu, Dec 26, 1996	15.30	15.44	15.30	15.39
1159	NYSE	CI	Tue, Dec 24, 1996	15.29	15.32	15.23	15.28
1158	NYSE	CI	Mon, Dec 23, 1996	15.30	15.37	15.21	15.28
1157	NYSE	CI	Fri, Dec 20, 1996	15.17	15.46	15.04	15.28
1156	NYSE	CI	Thu, Dec 19, 1996	14.97	15.07	14.90	15.05
1155	NYSE	CI	Wed, Dec 18, 1996	14.72	14.83	14.69	14.83
1154	NYSE	CI	Tue, Dec 17, 1996	14.64	14.75	14.53	14.68
1153	NYSE	CI	Mon, Dec 16, 1996	14.89	15.00	14.83	14.83
1152	NYSE	CI	Fri, Dec 13, 1996	14.86	14.97	14.72	14.83
1151	NYSE	CI	Thu, Dec 12, 1996	15.05	15.15	14.93	14.93
1150	NYSE	CI	Wed, Dec 11, 1996	15.15	15.15	14.93	15.10
1149	NYSE	CI	Tue, Dec 10, 1996	15.32	15.47	15.22	15.23
1148	NYSE	CI	Mon, Dec 9, 1996	15.33	15.39	15.29	15.33
1147	NYSE	CI	Fri, Dec 6, 1996	15.17	15.29	15.05	15.25
1146	NYSE	CI	Thu, Dec 5, 1996	15.21	15.33	15.21	15.28
1145	NYSE	CI	Wed, Dec 4, 1996	15.23	15.29	15.03	15.19
1144	NYSE	CI	Tue, Dec 3, 1996	15.58	15.65	15.30	15.32
1143	NYSE	CI	Mon, Dec 2, 1996	15.72	15.72	15.46	15.55
1142	NYSE	CI	Fri, Nov 29, 1996	15.55	15.73	15.55	15.71
1141	NYSE	CI	Wed, Nov 27, 1996	15.51	15.67	15.46	15.58
1140	NYSE	CI	Tue, Nov 26, 1996	15.68	15.93	15.50	15.55
1139	NYSE	CI	Mon, Nov 25, 1996	15.42	15.69	15.40	15.65
1138	NYSE	CI	Fri, Nov 22, 1996	15.48	15.54	15.40	15.42
1137	NYSE	CI	Thu, Nov 21, 1996	15.43	15.54	15.36	15.48
1136	NYSE	CI	Wed, Nov 20, 1996	15.39	15.40	15.19	15.36
1135	NYSE	CI	Tue, Nov 19, 1996	15.42	15.44	15.23	15.29
1134	NYSE	CI	Mon, Nov 18, 1996	15.17	15.67	15.15	15.48
1133	NYSE	CI	Fri, Nov 15, 1996	15.17	15.35	15.05	15.25
1132	NYSE	CI	Thu, Nov 14, 1996	15.05	15.28	15.00	15.18
1131	NYSE	CI	Wed, Nov 13, 1996	15.08	15.29	15.00	15.14
1130	NYSE	CI	Tue, Nov 12, 1996	15.12	15.23	15.00	15.14
1129	NYSE	CI	Mon, Nov 11, 1996	15.15	15.25	15.12	15.12
1128	NYSE	CI	Fri, Nov 8, 1996	14.94	15.18	14.86	15.11
1127	NYSE	CI	Thu, Nov 7, 1996	15.00	15.11	14.94	14.98
1126	NYSE	CI	Wed, Nov 6, 1996	14.75	15.15	14.73	15.15
1125	NYSE	CI	Tue, Nov 5, 1996	14.57	14.75	14.57	14.73
1124	NYSE	CI	Mon, Nov 4, 1996	14.60	14.60	14.51	14.57
1123	NYSE	CI	Fri, Nov 1, 1996	14.51	14.65	14.50	14.60
1122	NYSE	CI	Thu, Oct 31, 1996	14.26	14.58	14.26	14.50
1121	NYSE	CI	Wed, Oct 30, 1996	14.17	14.23	14.01	14.17
1120	NYSE	CI	Tue, Oct 29, 1996	14.07	14.19	13.97	14.14
1119	NYSE	CI	Mon, Oct 28, 1996	14.18	14.23	14.00	14.04
1118	NYSE	CI	Fri, Oct 25, 1996	13.82	14.18	13.79	14.11
1117	NYSE	CI	Thu, Oct 24, 1996	14.07	14.07	13.89	13.89
1116	NYSE	CI	Wed, Oct 23, 1996	13.86	14.11	13.72	14.10
1115	NYSE	CI	Tue, Oct 22, 1996	14.17	14.17	13.93	13.93
1114	NYSE	CI	Mon, Oct 21, 1996	14.17	14.18	14.07	14.17
1113	NYSE	CI	Fri, Oct 18, 1996	13.87	14.17	13.87	14.17
1112	NYSE	CI	Thu, Oct 17, 1996	13.87	14.01	13.80	13.85
1111	NYSE	CI	Wed, Oct 16, 1996	13.83	13.89	13.55	13.82
1110	NYSE	CI	Tue, Oct 15, 1996	13.90	13.90	13.71	13.72
1109	NYSE	CI	Mon, Oct 14, 1996	13.92	13.97	13.83	13.90
1108	NYSE	CI	Fri, Oct 11, 1996	13.92	14.01	13.76	13.85
1107	NYSE	CI	Thu, Oct 10, 1996	13.87	14.00	13.75	13.94
1106	NYSE	CI	Wed, Oct 9, 1996	14.10	14.10	13.83	13.87
1105	NYSE	CI	Tue, Oct 8, 1996	14.11	14.14	14.01	14.04
1104	NYSE	CI	Mon, Oct 7, 1996	14.03	14.10	13.92	14.08
1103	NYSE	CI	Fri, Oct 4, 1996	13.83	14.18	13.83	14.00
1102	NYSE	CI	Thu, Oct 3, 1996	13.61	13.73	13.60	13.69
1101	NYSE	CI	Wed, Oct 2, 1996	13.61	13.68	13.57	13.61
1100	NYSE	CI	Tue, Oct 1, 1996	13.32	13.47	13.28	13.47
1099	NYSE	CI	Mon, Sep 30, 1996	13.37	13.60	13.32	13.32
1098	NYSE	CI	Fri, Sep 27, 1996	13.22	13.37	13.18	13.37
1097	NYSE	CI	Thu, Sep 26, 1996	13.12	13.30	13.05	13.23
1096	NYSE	CI	Wed, Sep 25, 1996	13.22	13.22	12.98	13.04
1095	NYSE	CI	Tue, Sep 24, 1996	13.32	13.33	13.14	13.19
1094	NYSE	CI	Mon, Sep 23, 1996	13.30	13.30	13.22	13.29
1093	NYSE	CI	Fri, Sep 20, 1996	13.22	13.44	13.19	13.44
1092	NYSE	CI	Thu, Sep 19, 1996	13.15	13.15	13.05	13.07
1091	NYSE	CI	Wed, Sep 18, 1996	13.22	13.23	13.12	13.18
1090	NYSE	CI	Tue, Sep 17, 1996	13.53	13.53	13.19	13.22
1089	NYSE	CI	Mon, Sep 16, 1996	13.39	13.53	13.39	13.53
1088	NYSE	CI	Fri, Sep 13, 1996	13.26	13.39	13.26	13.39
1087	NYSE	CI	Thu, Sep 12, 1996	13.18	13.33	13.17	13.17
1086	NYSE	CI	Wed, Sep 11, 1996	13.14	13.30	13.12	13.17
1085	NYSE	CI	Tue, Sep 10, 1996	13.10	13.14	13.01	13.14
1084	NYSE	CI	Mon, Sep 9, 1996	12.85	13.12	12.85	13.12
1083	NYSE	CI	Fri, Sep 6, 1996	12.64	13.00	12.64	12.83
1082	NYSE	CI	Thu, Sep 5, 1996	12.61	12.72	12.61	12.69
1081	NYSE	CI	Wed, Sep 4, 1996	12.75	12.75	12.64	12.65
1080	NYSE	CI	Tue, Sep 3, 1996	12.71	12.78	12.65	12.75
1079	NYSE	CI	Fri, Aug 30, 1996	12.76	12.96	12.71	12.90
1078	NYSE	CI	Thu, Aug 29, 1996	13.05	13.05	12.71	12.76
1077	NYSE	CI	Wed, Aug 28, 1996	13.05	13.17	13.05	13.08
1076	NYSE	CI	Tue, Aug 27, 1996	13.04	13.10	13.01	13.08
1075	NYSE	CI	Mon, Aug 26, 1996	13.15	13.15	12.94	13.01
1074	NYSE	CI	Fri, Aug 23, 1996	13.37	13.37	13.11	13.18
1073	NYSE	CI	Thu, Aug 22, 1996	13.35	13.39	13.28	13.37
1072	NYSE	CI	Wed, Aug 21, 1996	13.32	13.35	13.25	13.33
1071	NYSE	CI	Tue, Aug 20, 1996	13.44	13.44	13.33	13.37
1070	NYSE	CI	Mon, Aug 19, 1996	13.29	13.37	13.29	13.35
1069	NYSE	CI	Fri, Aug 16, 1996	13.19	13.36	13.19	13.32
1068	NYSE	CI	Thu, Aug 15, 1996	12.90	13.23	12.90	13.11
1067	NYSE	CI	Wed, Aug 14, 1996	12.86	13.11	12.79	12.98
1066	NYSE	CI	Tue, Aug 13, 1996	12.92	12.92	12.75	12.76
1065	NYSE	CI	Mon, Aug 12, 1996	12.75	12.98	12.75	12.92
1064	NYSE	CI	Fri, Aug 9, 1996	12.67	12.90	12.67	12.82
1063	NYSE	CI	Thu, Aug 8, 1996	12.61	12.72	12.60	12.68
1062	NYSE	CI	Wed, Aug 7, 1996	12.39	12.64	12.37	12.53
1061	NYSE	CI	Tue, Aug 6, 1996	12.25	12.32	12.22	12.25
1060	NYSE	CI	Mon, Aug 5, 1996	12.22	12.23	12.14	12.21
1059	NYSE	CI	Fri, Aug 2, 1996	12.12	12.22	12.11	12.21
1058	NYSE	CI	Thu, Aug 1, 1996	11.92	12.01	11.87	12.01
1057	NYSE	CI	Wed, Jul 31, 1996	11.79	12.05	11.79	11.83
1056	NYSE	CI	Tue, Jul 30, 1996	11.78	11.93	11.75	11.80
1055	NYSE	CI	Mon, Jul 29, 1996	11.93	11.94	11.72	11.72
1054	NYSE	CI	Fri, Jul 26, 1996	11.94	11.94	11.73	11.89
1053	NYSE	CI	Thu, Jul 25, 1996	12.00	12.05	11.92	11.98
1052	NYSE	CI	Wed, Jul 24, 1996	11.87	12.08	11.83	11.98
1051	NYSE	CI	Tue, Jul 23, 1996	12.15	12.19	11.85	11.87
1050	NYSE	CI	Mon, Jul 22, 1996	12.28	12.28	12.01	12.10
1049	NYSE	CI	Fri, Jul 19, 1996	12.36	12.36	12.11	12.35
1048	NYSE	CI	Thu, Jul 18, 1996	12.18	12.39	12.12	12.35
1047	NYSE	CI	Wed, Jul 17, 1996	12.10	12.19	12.05	12.11
1046	NYSE	CI	Tue, Jul 16, 1996	12.00	12.11	11.78	12.00
1045	NYSE	CI	Mon, Jul 15, 1996	12.22	12.25	12.00	12.00
1044	NYSE	CI	Fri, Jul 12, 1996	12.07	12.25	12.04	12.25
1043	NYSE	CI	Thu, Jul 11, 1996	12.22	12.23	11.89	12.07
1042	NYSE	CI	Wed, Jul 10, 1996	12.47	12.47	12.29	12.40
1041	NYSE	CI	Tue, Jul 9, 1996	12.58	12.69	12.47	12.47
1040	NYSE	CI	Mon, Jul 8, 1996	12.68	12.80	12.47	12.50
1039	NYSE	CI	Fri, Jul 5, 1996	13.11	13.11	12.67	12.68
1038	NYSE	CI	Wed, Jul 3, 1996	13.17	13.25	13.11	13.23
1037	NYSE	CI	Tue, Jul 2, 1996	13.23	13.23	13.11	13.17
1036	NYSE	CI	Mon, Jul 1, 1996	13.11	13.17	12.89	13.17
1035	NYSE	CI	Fri, Jun 28, 1996	12.78	13.10	12.78	13.10
1034	NYSE	CI	Thu, Jun 27, 1996	12.78	12.97	12.78	12.86
1033	NYSE	CI	Wed, Jun 26, 1996	12.69	12.85	12.69	12.82
1032	NYSE	CI	Tue, Jun 25, 1996	12.96	13.01	12.64	12.76
1031	NYSE	CI	Mon, Jun 24, 1996	12.64	12.96	12.64	12.96
1030	NYSE	CI	Fri, Jun 21, 1996	12.48	12.64	12.44	12.64
1029	NYSE	CI	Thu, Jun 20, 1996	12.44	12.51	12.39	12.50
1028	NYSE	CI	Wed, Jun 19, 1996	12.44	12.50	12.43	12.43
1027	NYSE	CI	Tue, Jun 18, 1996	12.47	12.54	12.46	12.46
1026	NYSE	CI	Mon, Jun 17, 1996	12.39	12.48	12.35	12.46
1025	NYSE	CI	Fri, Jun 14, 1996	12.37	12.37	12.25	12.33
1024	NYSE	CI	Thu, Jun 13, 1996	12.25	12.32	12.21	12.26
1023	NYSE	CI	Wed, Jun 12, 1996	12.33	12.47	12.26	12.28
1022	NYSE	CI	Tue, Jun 11, 1996	12.32	12.48	12.26	12.28
1021	NYSE	CI	Mon, Jun 10, 1996	12.42	12.43	12.28	12.28
1020	NYSE	CI	Fri, Jun 7, 1996	12.22	12.39	12.19	12.35
1019	NYSE	CI	Thu, Jun 6, 1996	12.71	12.72	12.61	12.62
1018	NYSE	CI	Wed, Jun 5, 1996	12.68	12.69	12.61	12.65
1017	NYSE	CI	Tue, Jun 4, 1996	12.65	12.78	12.62	12.62
1016	NYSE	CI	Mon, Jun 3, 1996	12.75	12.83	12.65	12.65
1015	NYSE	CI	Fri, May 31, 1996	12.68	12.85	12.55	12.76
1014	NYSE	CI	Thu, May 30, 1996	12.58	12.80	12.53	12.71
1013	NYSE	CI	Wed, May 29, 1996	12.86	12.86	12.60	12.61
1012	NYSE	CI	Tue, May 28, 1996	12.82	12.89	12.72	12.86
1011	NYSE	CI	Fri, May 24, 1996	12.71	12.89	12.65	12.87
1010	NYSE	CI	Thu, May 23, 1996	12.76	12.83	12.61	12.69
1009	NYSE	CI	Wed, May 22, 1996	12.69	12.76	12.62	12.76
1008	NYSE	CI	Tue, May 21, 1996	12.65	12.72	12.64	12.72
1007	NYSE	CI	Mon, May 20, 1996	12.64	12.69	12.60	12.65
1006	NYSE	CI	Fri, May 17, 1996	12.50	12.67	12.48	12.55
1005	NYSE	CI	Thu, May 16, 1996	12.62	12.65	12.44	12.46
1004	NYSE	CI	Wed, May 15, 1996	12.58	12.76	12.58	12.72
1003	NYSE	CI	Tue, May 14, 1996	12.64	12.72	12.57	12.61
1002	NYSE	CI	Mon, May 13, 1996	12.40	12.55	12.25	12.53
1001	NYSE	CI	Fri, May 10, 1996	12.33	12.62	12.23	12.40
1000	NYSE	CI	Thu, May 9, 1996	11.90	12.11	11.89	12.11
999	NYSE	CI	Wed, May 8, 1996	11.68	12.00	11.64	11.89
998	NYSE	CI	Tue, May 7, 1996	11.68	11.72	11.65	11.68
997	NYSE	CI	Mon, May 6, 1996	11.78	11.78	11.61	11.67
996	NYSE	CI	Fri, May 3, 1996	11.89	11.98	11.67	11.67
995	NYSE	CI	Thu, May 2, 1996	12.05	12.10	11.53	11.55
994	NYSE	CI	Wed, May 1, 1996	12.50	12.62	12.39	12.39
993	NYSE	CI	Tue, Apr 30, 1996	12.12	12.60	12.11	12.60
992	NYSE	CI	Mon, Apr 29, 1996	12.18	12.18	12.04	12.10
991	NYSE	CI	Fri, Apr 26, 1996	12.25	12.32	12.18	12.22
990	NYSE	CI	Thu, Apr 25, 1996	12.42	12.43	12.10	12.17
989	NYSE	CI	Wed, Apr 24, 1996	12.00	12.51	11.98	12.46
988	NYSE	CI	Tue, Apr 23, 1996	11.64	12.00	11.64	11.97
987	NYSE	CI	Mon, Apr 22, 1996	11.58	11.71	11.48	11.61
986	NYSE	CI	Fri, Apr 19, 1996	11.57	11.58	11.51	11.55
985	NYSE	CI	Thu, Apr 18, 1996	11.48	11.58	11.46	11.54
984	NYSE	CI	Wed, Apr 17, 1996	11.39	11.54	11.39	11.46
983	NYSE	CI	Tue, Apr 16, 1996	11.55	11.57	11.42	11.44
982	NYSE	CI	Mon, Apr 15, 1996	11.61	11.61	11.44	11.53
981	NYSE	CI	Fri, Apr 12, 1996	11.53	11.61	11.47	11.58
980	NYSE	CI	Thu, Apr 11, 1996	11.58	11.62	11.19	11.32
979	NYSE	CI	Wed, Apr 10, 1996	11.67	11.75	11.51	11.58
978	NYSE	CI	Tue, Apr 9, 1996	12.05	12.17	11.90	12.00
977	NYSE	CI	Mon, Apr 8, 1996	11.94	12.07	11.80	11.97
976	NYSE	CI	Thu, Apr 4, 1996	12.64	12.69	12.26	12.33
975	NYSE	CI	Wed, Apr 3, 1996	12.86	12.86	12.64	12.67
974	NYSE	CI	Tue, Apr 2, 1996	12.82	12.90	12.71	12.86
973	NYSE	CI	Mon, Apr 1, 1996	12.83	12.87	12.75	12.82
972	NYSE	CI	Fri, Mar 29, 1996	12.79	12.83	12.68	12.69
971	NYSE	CI	Thu, Mar 28, 1996	12.78	12.92	12.68	12.76
970	NYSE	CI	Wed, Mar 27, 1996	12.86	12.87	12.75	12.78
969	NYSE	CI	Tue, Mar 26, 1996	12.79	12.87	12.78	12.79
968	NYSE	CI	Mon, Mar 25, 1996	13.11	13.12	12.78	12.78
967	NYSE	CI	Fri, Mar 22, 1996	12.96	13.18	12.93	13.11
966	NYSE	CI	Thu, Mar 21, 1996	13.03	13.08	12.89	12.96
965	NYSE	CI	Wed, Mar 20, 1996	13.14	13.14	12.90	13.00
964	NYSE	CI	Tue, Mar 19, 1996	13.11	13.11	13.01	13.11
963	NYSE	CI	Mon, Mar 18, 1996	13.08	13.21	13.05	13.11
962	NYSE	CI	Fri, Mar 15, 1996	13.17	13.17	12.96	13.08
961	NYSE	CI	Thu, Mar 14, 1996	13.00	13.18	13.00	13.14
960	NYSE	CI	Wed, Mar 13, 1996	12.83	13.08	12.79	13.00
959	NYSE	CI	Tue, Mar 12, 1996	12.80	12.83	12.44	12.80
958	NYSE	CI	Mon, Mar 11, 1996	12.76	13.00	12.65	12.89
957	NYSE	CI	Fri, Mar 8, 1996	13.60	13.60	12.62	12.86
956	NYSE	CI	Thu, Mar 7, 1996	13.80	13.82	13.55	13.72
955	NYSE	CI	Wed, Mar 6, 1996	13.67	13.94	13.65	13.85
954	NYSE	CI	Tue, Mar 5, 1996	13.53	13.68	13.46	13.67
953	NYSE	CI	Mon, Mar 4, 1996	13.32	13.55	13.30	13.44
952	NYSE	CI	Fri, Mar 1, 1996	13.19	13.36	13.11	13.36
951	NYSE	CI	Thu, Feb 29, 1996	13.21	13.29	13.14	13.17
950	NYSE	CI	Wed, Feb 28, 1996	13.25	13.50	13.25	13.32
949	NYSE	CI	Tue, Feb 27, 1996	13.40	13.42	13.17	13.17
948	NYSE	CI	Mon, Feb 26, 1996	13.33	13.37	13.15	13.35
947	NYSE	CI	Fri, Feb 23, 1996	13.44	13.46	13.23	13.36
946	NYSE	CI	Thu, Feb 22, 1996	13.17	13.43	13.17	13.32
945	NYSE	CI	Wed, Feb 21, 1996	13.01	13.21	13.01	13.12
944	NYSE	CI	Tue, Feb 20, 1996	12.79	13.01	12.79	13.01
943	NYSE	CI	Fri, Feb 16, 1996	13.22	13.30	13.04	13.07
942	NYSE	CI	Thu, Feb 15, 1996	13.22	13.46	13.22	13.23
941	NYSE	CI	Wed, Feb 14, 1996	13.83	13.83	13.30	13.33
940	NYSE	CI	Tue, Feb 13, 1996	13.25	13.61	13.25	13.51
939	NYSE	CI	Mon, Feb 12, 1996	13.12	13.39	13.12	13.18
938	NYSE	CI	Fri, Feb 9, 1996	13.30	13.32	13.05	13.18
937	NYSE	CI	Thu, Feb 8, 1996	13.22	13.61	13.22	13.33
936	NYSE	CI	Wed, Feb 7, 1996	12.93	13.04	12.93	13.04
935	NYSE	CI	Tue, Feb 6, 1996	12.68	13.00	12.64	12.92
934	NYSE	CI	Mon, Feb 5, 1996	12.67	12.71	12.55	12.67
933	NYSE	CI	Fri, Feb 2, 1996	12.87	12.92	12.58	12.64
932	NYSE	CI	Thu, Feb 1, 1996	13.17	13.17	12.86	12.87
931	NYSE	CI	Wed, Jan 31, 1996	13.11	13.19	13.03	13.18
930	NYSE	CI	Tue, Jan 30, 1996	13.01	13.15	12.97	13.11
929	NYSE	CI	Mon, Jan 29, 1996	12.76	13.04	12.76	13.04
928	NYSE	CI	Fri, Jan 26, 1996	12.89	12.89	12.68	12.76
927	NYSE	CI	Thu, Jan 25, 1996	13.01	13.10	12.87	12.89
926	NYSE	CI	Wed, Jan 24, 1996	12.96	13.17	12.96	13.00
925	NYSE	CI	Tue, Jan 23, 1996	12.83	13.00	12.80	13.00
924	NYSE	CI	Mon, Jan 22, 1996	12.92	13.00	12.79	12.80
923	NYSE	CI	Fri, Jan 19, 1996	13.19	13.21	12.96	12.97
922	NYSE	CI	Thu, Jan 18, 1996	13.22	13.26	13.05	13.25
921	NYSE	CI	Wed, Jan 17, 1996	12.53	12.86	12.51	12.76
920	NYSE	CI	Tue, Jan 16, 1996	12.39	12.53	12.37	12.53
919	NYSE	CI	Mon, Jan 15, 1996	12.17	12.37	12.17	12.37
918	NYSE	CI	Fri, Jan 12, 1996	12.00	12.17	11.90	12.17
917	NYSE	CI	Thu, Jan 11, 1996	11.64	11.78	11.60	11.78
916	NYSE	CI	Wed, Jan 10, 1996	11.78	11.80	11.60	11.64
915	NYSE	CI	Tue, Jan 9, 1996	11.89	11.92	11.83	11.85
914	NYSE	CI	Mon, Jan 8, 1996	11.89	11.92	11.86	11.92
913	NYSE	CI	Fri, Jan 5, 1996	11.89	11.90	11.75	11.85
912	NYSE	CI	Thu, Jan 4, 1996	12.00	12.04	11.86	11.90
911	NYSE	CI	Wed, Jan 3, 1996	11.82	12.21	11.72	11.90
910	NYSE	CI	Tue, Jan 2, 1996	11.47	11.79	11.47	11.79
909	NYSE	CI	Fri, Dec 29, 1995	11.50	11.72	11.47	11.47
908	NYSE	CI	Thu, Dec 28, 1995	11.58	11.60	11.44	11.51
907	NYSE	CI	Wed, Dec 27, 1995	11.79	11.83	11.55	11.57
906	NYSE	CI	Tue, Dec 26, 1995	11.72	11.76	11.71	11.75
905	NYSE	CI	Fri, Dec 22, 1995	11.71	11.76	11.71	11.75
904	NYSE	CI	Thu, Dec 21, 1995	11.76	11.83	11.71	11.73
903	NYSE	CI	Wed, Dec 20, 1995	11.78	11.78	11.67	11.76
902	NYSE	CI	Tue, Dec 19, 1995	11.67	11.78	11.58	11.78
901	NYSE	CI	Mon, Dec 18, 1995	11.97	12.00	11.82	11.83
900	NYSE	CI	Fri, Dec 15, 1995	11.94	12.00	11.85	12.00
899	NYSE	CI	Thu, Dec 14, 1995	11.82	11.82	11.67	11.75
898	NYSE	CI	Wed, Dec 13, 1995	12.00	12.00	11.82	11.86
897	NYSE	CI	Tue, Dec 12, 1995	12.19	12.21	11.97	12.00
896	NYSE	CI	Mon, Dec 11, 1995	12.19	12.23	12.17	12.19
895	NYSE	CI	Fri, Dec 8, 1995	12.28	12.39	12.14	12.32
894	NYSE	CI	Thu, Dec 7, 1995	12.47	12.47	12.26	12.38
893	NYSE	CI	Wed, Dec 6, 1995	12.39	12.60	12.39	12.44
892	NYSE	CI	Tue, Dec 5, 1995	12.22	12.44	12.17	12.36
891	NYSE	CI	Mon, Dec 4, 1995	12.18	12.28	12.14	12.22
890	NYSE	CI	Fri, Dec 1, 1995	12.21	12.33	12.17	12.17
889	NYSE	CI	Thu, Nov 30, 1995	12.30	12.32	12.21	12.22
888	NYSE	CI	Wed, Nov 29, 1995	12.78	12.78	12.21	12.30
887	NYSE	CI	Tue, Nov 28, 1995	11.76	11.87	11.75	11.85
886	NYSE	CI	Mon, Nov 27, 1995	11.69	11.79	11.69	11.76
885	NYSE	CI	Fri, Nov 24, 1995	11.67	11.75	11.67	11.68
884	NYSE	CI	Wed, Nov 22, 1995	11.60	11.76	11.55	11.76
883	NYSE	CI	Tue, Nov 21, 1995	11.33	11.60	11.30	11.58
882	NYSE	CI	Mon, Nov 20, 1995	11.44	11.44	11.28	11.33
881	NYSE	CI	Fri, Nov 17, 1995	11.51	11.53	11.44	11.47
880	NYSE	CI	Thu, Nov 16, 1995	11.46	11.64	11.36	11.50
879	NYSE	CI	Wed, Nov 15, 1995	11.62	11.62	11.36	11.43
878	NYSE	CI	Tue, Nov 14, 1995	11.53	11.62	11.47	11.60
877	NYSE	CI	Mon, Nov 13, 1995	11.65	11.65	11.53	11.55
876	NYSE	CI	Fri, Nov 10, 1995	11.44	11.73	11.42	11.65
875	NYSE	CI	Thu, Nov 9, 1995	11.79	11.79	11.55	11.55
874	NYSE	CI	Wed, Nov 8, 1995	11.76	11.78	11.68	11.75
873	NYSE	CI	Tue, Nov 7, 1995	11.79	11.79	11.61	11.76
872	NYSE	CI	Mon, Nov 6, 1995	11.86	11.86	11.67	11.79
871	NYSE	CI	Fri, Nov 3, 1995	11.68	11.86	11.68	11.86
870	NYSE	CI	Thu, Nov 2, 1995	11.61	11.72	11.55	11.68
869	NYSE	CI	Wed, Nov 1, 1995	11.53	11.64	11.42	11.62
868	NYSE	CI	Tue, Oct 31, 1995	11.00	11.03	10.83	11.01
867	NYSE	CI	Mon, Oct 30, 1995	11.05	11.05	10.77	11.01
866	NYSE	CI	Fri, Oct 27, 1995	10.67	10.94	10.67	10.86
865	NYSE	CI	Thu, Oct 26, 1995	10.68	10.68	10.60	10.67
864	NYSE	CI	Wed, Oct 25, 1995	10.92	10.93	10.58	10.68
863	NYSE	CI	Tue, Oct 24, 1995	11.12	11.17	10.85	10.86
862	NYSE	CI	Mon, Oct 23, 1995	11.26	11.26	11.11	11.15
861	NYSE	CI	Fri, Oct 20, 1995	11.11	11.39	11.11	11.21
860	NYSE	CI	Thu, Oct 19, 1995	11.00	11.11	11.00	11.08
859	NYSE	CI	Wed, Oct 18, 1995	11.29	11.35	11.08	11.11
858	NYSE	CI	Tue, Oct 17, 1995	11.33	11.35	11.29	11.29
857	NYSE	CI	Mon, Oct 16, 1995	11.33	11.40	11.25	11.35
856	NYSE	CI	Fri, Oct 13, 1995	11.42	11.44	11.32	11.44
855	NYSE	CI	Thu, Oct 12, 1995	11.47	11.47	11.22	11.37
854	NYSE	CI	Wed, Oct 11, 1995	11.28	11.47	11.28	11.47
853	NYSE	CI	Tue, Oct 10, 1995	11.17	11.29	11.14	11.26
852	NYSE	CI	Mon, Oct 9, 1995	11.39	11.54	11.39	11.42
851	NYSE	CI	Fri, Oct 6, 1995	11.80	11.85	11.69	11.73
850	NYSE	CI	Thu, Oct 5, 1995	11.87	11.87	11.78	11.80
849	NYSE	CI	Wed, Oct 4, 1995	11.93	12.00	11.83	11.87
848	NYSE	CI	Tue, Oct 3, 1995	12.00	12.00	11.82	11.96
847	NYSE	CI	Mon, Oct 2, 1995	11.64	12.00	11.62	11.76
846	NYSE	CI	Fri, Sep 29, 1995	11.72	11.72	11.57	11.57
845	NYSE	CI	Thu, Sep 28, 1995	11.08	11.78	11.08	11.76
844	NYSE	CI	Wed, Sep 27, 1995	11.05	11.11	11.00	11.08
843	NYSE	CI	Tue, Sep 26, 1995	11.17	11.18	11.11	11.14
842	NYSE	CI	Mon, Sep 25, 1995	11.10	11.19	11.08	11.14
841	NYSE	CI	Fri, Sep 22, 1995	10.94	11.10	10.94	11.08
840	NYSE	CI	Thu, Sep 21, 1995	11.25	11.25	11.00	11.08
839	NYSE	CI	Wed, Sep 20, 1995	11.26	11.30	11.22	11.25
838	NYSE	CI	Tue, Sep 19, 1995	11.26	11.30	11.26	11.29
837	NYSE	CI	Mon, Sep 18, 1995	11.28	11.35	11.22	11.28
836	NYSE	CI	Fri, Sep 15, 1995	11.22	11.32	11.21	11.26
835	NYSE	CI	Thu, Sep 14, 1995	11.08	11.28	11.07	11.19
834	NYSE	CI	Wed, Sep 13, 1995	10.92	11.04	10.92	11.04
833	NYSE	CI	Tue, Sep 12, 1995	10.94	10.96	10.90	10.96
832	NYSE	CI	Mon, Sep 11, 1995	10.85	10.87	10.69	10.85
831	NYSE	CI	Fri, Sep 8, 1995	10.92	10.93	10.83	10.83
830	NYSE	CI	Thu, Sep 7, 1995	11.11	11.11	10.92	10.99
829	NYSE	CI	Wed, Sep 6, 1995	11.07	11.15	11.05	11.11
828	NYSE	CI	Tue, Sep 5, 1995	11.11	11.12	10.99	11.07
827	NYSE	CI	Fri, Sep 1, 1995	10.74	11.07	10.72	11.05
826	NYSE	CI	Thu, Aug 31, 1995	10.62	10.75	10.62	10.75
825	NYSE	CI	Wed, Aug 30, 1995	10.47	10.61	10.46	10.60
824	NYSE	CI	Tue, Aug 29, 1995	10.42	10.49	10.40	10.46
823	NYSE	CI	Mon, Aug 28, 1995	10.42	10.53	10.37	10.39
822	NYSE	CI	Fri, Aug 25, 1995	10.26	10.40	10.26	10.39
821	NYSE	CI	Thu, Aug 24, 1995	10.22	10.25	10.21	10.24
820	NYSE	CI	Wed, Aug 23, 1995	10.21	10.24	10.19	10.22
819	NYSE	CI	Tue, Aug 22, 1995	10.24	10.25	10.19	10.22
818	NYSE	CI	Mon, Aug 21, 1995	10.08	10.24	10.07	10.21
817	NYSE	CI	Fri, Aug 18, 1995	10.07	10.08	10.03	10.05
816	NYSE	CI	Thu, Aug 17, 1995	10.00	10.08	10.00	10.07
815	NYSE	CI	Wed, Aug 16, 1995	9.97	9.99	9.94	9.99
814	NYSE	CI	Tue, Aug 15, 1995	9.94	9.99	9.92	9.94
813	NYSE	CI	Mon, Aug 14, 1995	9.83	9.94	9.80	9.92
812	NYSE	CI	Fri, Aug 11, 1995	9.97	10.00	9.85	9.86
811	NYSE	CI	Thu, Aug 10, 1995	10.05	10.08	9.96	9.97
810	NYSE	CI	Wed, Aug 9, 1995	10.08	10.08	10.03	10.05
809	NYSE	CI	Tue, Aug 8, 1995	9.94	10.08	9.94	10.04
808	NYSE	CI	Mon, Aug 7, 1995	10.00	10.14	10.00	10.05
807	NYSE	CI	Fri, Aug 4, 1995	9.86	10.00	9.83	10.00
806	NYSE	CI	Thu, Aug 3, 1995	9.94	9.94	9.80	9.89
805	NYSE	CI	Wed, Aug 2, 1995	9.58	10.01	9.58	9.92
804	NYSE	CI	Tue, Aug 1, 1995	8.97	9.05	8.94	9.00
803	NYSE	CI	Mon, Jul 31, 1995	9.11	9.11	8.94	8.96
802	NYSE	CI	Fri, Jul 28, 1995	9.04	9.12	9.01	9.11
801	NYSE	CI	Thu, Jul 27, 1995	8.97	9.07	8.97	9.05
800	NYSE	CI	Wed, Jul 26, 1995	8.90	9.00	8.83	8.99
799	NYSE	CI	Tue, Jul 25, 1995	8.83	8.93	8.78	8.90
798	NYSE	CI	Mon, Jul 24, 1995	8.76	8.86	8.76	8.83
797	NYSE	CI	Fri, Jul 21, 1995	8.78	8.80	8.75	8.78
796	NYSE	CI	Thu, Jul 20, 1995	8.92	8.93	8.78	8.78
795	NYSE	CI	Wed, Jul 19, 1995	9.00	9.07	8.96	8.97
794	NYSE	CI	Tue, Jul 18, 1995	8.92	9.03	8.90	8.94
793	NYSE	CI	Mon, Jul 17, 1995	8.68	8.86	8.67	8.85
792	NYSE	CI	Fri, Jul 14, 1995	8.65	8.75	8.64	8.67
791	NYSE	CI	Thu, Jul 13, 1995	8.72	8.76	8.67	8.67
790	NYSE	CI	Wed, Jul 12, 1995	8.72	8.76	8.71	8.75
789	NYSE	CI	Tue, Jul 11, 1995	8.75	8.78	8.69	8.75
788	NYSE	CI	Mon, Jul 10, 1995	8.82	8.82	8.69	8.75
787	NYSE	CI	Fri, Jul 7, 1995	8.78	8.86	8.75	8.85
786	NYSE	CI	Thu, Jul 6, 1995	8.67	8.79	8.64	8.79
785	NYSE	CI	Wed, Jul 5, 1995	8.67	8.68	8.61	8.62
784	NYSE	CI	Mon, Jul 3, 1995	8.65	8.68	8.64	8.67
783	NYSE	CI	Fri, Jun 30, 1995	8.65	8.68	8.62	8.62
782	NYSE	CI	Thu, Jun 29, 1995	8.68	8.68	8.57	8.62
781	NYSE	CI	Wed, Jun 28, 1995	8.67	8.72	8.64	8.67
780	NYSE	CI	Tue, Jun 27, 1995	8.65	8.68	8.62	8.65
779	NYSE	CI	Mon, Jun 26, 1995	8.62	8.67	8.61	8.67
778	NYSE	CI	Fri, Jun 23, 1995	8.68	8.68	8.64	8.65
777	NYSE	CI	Thu, Jun 22, 1995	8.61	8.78	8.60	8.74
776	NYSE	CI	Wed, Jun 21, 1995	8.46	8.53	8.44	8.53
775	NYSE	CI	Tue, Jun 20, 1995	8.44	8.46	8.40	8.43
774	NYSE	CI	Mon, Jun 19, 1995	8.35	8.42	8.35	8.42
773	NYSE	CI	Fri, Jun 16, 1995	8.37	8.37	8.33	8.35
772	NYSE	CI	Thu, Jun 15, 1995	8.32	8.39	8.32	8.36
771	NYSE	CI	Wed, Jun 14, 1995	8.36	8.36	8.32	8.33
770	NYSE	CI	Tue, Jun 13, 1995	8.24	8.37	8.22	8.36
769	NYSE	CI	Mon, Jun 12, 1995	8.15	8.28	8.15	8.19
768	NYSE	CI	Fri, Jun 9, 1995	8.33	8.35	8.15	8.17
767	NYSE	CI	Thu, Jun 8, 1995	8.50	8.54	8.32	8.33
766	NYSE	CI	Wed, Jun 7, 1995	8.35	8.35	8.30	8.35
765	NYSE	CI	Tue, Jun 6, 1995	8.33	8.35	8.29	8.32
764	NYSE	CI	Mon, Jun 5, 1995	8.33	8.35	8.30	8.33
763	NYSE	CI	Fri, Jun 2, 1995	8.33	8.36	8.29	8.33
762	NYSE	CI	Thu, Jun 1, 1995	8.29	8.35	8.26	8.32
761	NYSE	CI	Wed, May 31, 1995	8.25	8.33	8.21	8.30
760	NYSE	CI	Tue, May 30, 1995	8.28	8.30	8.22	8.22
759	NYSE	CI	Fri, May 26, 1995	8.29	8.32	8.28	8.28
758	NYSE	CI	Thu, May 25, 1995	8.25	8.29	8.19	8.28
757	NYSE	CI	Wed, May 24, 1995	8.21	8.26	8.19	8.22
756	NYSE	CI	Tue, May 23, 1995	8.18	8.19	8.14	8.17
755	NYSE	CI	Mon, May 22, 1995	8.12	8.15	8.10	8.12
754	NYSE	CI	Fri, May 19, 1995	8.08	8.11	8.07	8.10
753	NYSE	CI	Thu, May 18, 1995	8.18	8.18	8.11	8.11
752	NYSE	CI	Wed, May 17, 1995	8.25	8.26	8.18	8.19
751	NYSE	CI	Tue, May 16, 1995	8.37	8.37	8.28	8.28
750	NYSE	CI	Mon, May 15, 1995	8.26	8.42	8.26	8.42
749	NYSE	CI	Fri, May 12, 1995	8.22	8.25	8.19	8.25
748	NYSE	CI	Thu, May 11, 1995	8.25	8.25	8.22	8.24
747	NYSE	CI	Wed, May 10, 1995	8.29	8.35	8.24	8.25
746	NYSE	CI	Tue, May 9, 1995	8.10	8.25	8.08	8.25
745	NYSE	CI	Mon, May 8, 1995	8.07	8.12	8.03	8.07
744	NYSE	CI	Fri, May 5, 1995	7.99	8.11	7.96	8.04
743	NYSE	CI	Thu, May 4, 1995	8.03	8.03	7.94	7.96
742	NYSE	CI	Wed, May 3, 1995	7.96	8.15	7.96	8.03
741	NYSE	CI	Tue, May 2, 1995	7.96	7.96	7.87	7.93
740	NYSE	CI	Mon, May 1, 1995	8.08	8.11	7.93	7.96
739	NYSE	CI	Fri, Apr 28, 1995	8.21	8.21	8.04	8.07
738	NYSE	CI	Thu, Apr 27, 1995	8.10	8.19	8.10	8.18
737	NYSE	CI	Wed, Apr 26, 1995	7.94	8.08	7.92	8.07
736	NYSE	CI	Tue, Apr 25, 1995	7.87	7.96	7.82	7.92
735	NYSE	CI	Mon, Apr 24, 1995	7.89	7.89	7.79	7.89
734	NYSE	CI	Fri, Apr 21, 1995	7.62	7.89	7.58	7.89
733	NYSE	CI	Thu, Apr 20, 1995	7.89	7.90	7.60	7.61
732	NYSE	CI	Wed, Apr 19, 1995	7.99	8.01	7.89	7.90
731	NYSE	CI	Tue, Apr 18, 1995	8.08	8.08	7.99	8.01
730	NYSE	CI	Mon, Apr 17, 1995	8.21	8.21	8.08	8.08
729	NYSE	CI	Thu, Apr 13, 1995	8.10	8.19	8.10	8.18
728	NYSE	CI	Wed, Apr 12, 1995	8.08	8.10	8.05	8.07
727	NYSE	CI	Tue, Apr 11, 1995	8.18	8.18	8.07	8.07
726	NYSE	CI	Mon, Apr 10, 1995	8.15	8.17	8.15	8.15
725	NYSE	CI	Fri, Apr 7, 1995	8.17	8.18	8.12	8.15
724	NYSE	CI	Thu, Apr 6, 1995	8.22	8.22	8.15	8.17
723	NYSE	CI	Wed, Apr 5, 1995	8.25	8.25	8.21	8.22
722	NYSE	CI	Tue, Apr 4, 1995	8.25	8.26	8.19	8.22
721	NYSE	CI	Mon, Apr 3, 1995	8.28	8.29	8.22	8.22
720	NYSE	CI	Fri, Mar 31, 1995	8.35	8.36	8.26	8.30
719	NYSE	CI	Thu, Mar 30, 1995	8.39	8.39	8.33	8.37
718	NYSE	CI	Wed, Mar 29, 1995	8.36	8.39	8.35	8.39
717	NYSE	CI	Tue, Mar 28, 1995	8.39	8.39	8.35	8.36
716	NYSE	CI	Mon, Mar 27, 1995	8.35	8.40	8.35	8.39
715	NYSE	CI	Fri, Mar 24, 1995	8.36	8.37	8.35	8.35
714	NYSE	CI	Thu, Mar 23, 1995	8.40	8.42	8.33	8.33
713	NYSE	CI	Wed, Mar 22, 1995	8.43	8.44	8.42	8.42
712	NYSE	CI	Tue, Mar 21, 1995	8.42	8.46	8.37	8.44
711	NYSE	CI	Mon, Mar 20, 1995	8.44	8.44	8.39	8.42
710	NYSE	CI	Fri, Mar 17, 1995	8.49	8.49	8.37	8.43
709	NYSE	CI	Thu, Mar 16, 1995	8.32	8.46	8.30	8.46
708	NYSE	CI	Wed, Mar 15, 1995	8.33	8.36	8.30	8.35
707	NYSE	CI	Tue, Mar 14, 1995	8.26	8.42	8.26	8.35
706	NYSE	CI	Mon, Mar 13, 1995	8.28	8.33	8.24	8.25
705	NYSE	CI	Fri, Mar 10, 1995	8.11	8.29	8.11	8.28
704	NYSE	CI	Thu, Mar 9, 1995	8.25	8.25	8.14	8.14
703	NYSE	CI	Wed, Mar 8, 1995	8.21	8.26	8.19	8.24
702	NYSE	CI	Tue, Mar 7, 1995	8.32	8.32	8.17	8.21
701	NYSE	CI	Mon, Mar 6, 1995	8.37	8.40	8.33	8.39
700	NYSE	CI	Fri, Mar 3, 1995	8.36	8.37	8.35	8.37
699	NYSE	CI	Thu, Mar 2, 1995	8.37	8.37	8.32	8.35
698	NYSE	CI	Wed, Mar 1, 1995	8.42	8.43	8.37	8.39
697	NYSE	CI	Tue, Feb 28, 1995	8.37	8.42	8.37	8.42
696	NYSE	CI	Mon, Feb 27, 1995	8.43	8.43	8.36	8.37
695	NYSE	CI	Fri, Feb 24, 1995	8.37	8.44	8.37	8.44
694	NYSE	CI	Thu, Feb 23, 1995	8.37	8.37	8.32	8.37
693	NYSE	CI	Wed, Feb 22, 1995	8.29	8.40	8.28	8.35
692	NYSE	CI	Tue, Feb 21, 1995	8.36	8.40	8.28	8.29
691	NYSE	CI	Fri, Feb 17, 1995	8.33	8.40	8.32	8.35
690	NYSE	CI	Thu, Feb 16, 1995	8.25	8.33	8.24	8.33
689	NYSE	CI	Wed, Feb 15, 1995	8.25	8.28	8.15	8.18
688	NYSE	CI	Tue, Feb 14, 1995	8.05	8.30	8.01	8.26
687	NYSE	CI	Mon, Feb 13, 1995	7.87	7.92	7.86	7.92
686	NYSE	CI	Fri, Feb 10, 1995	7.78	7.92	7.76	7.86
685	NYSE	CI	Thu, Feb 9, 1995	7.78	7.79	7.76	7.78
684	NYSE	CI	Wed, Feb 8, 1995	7.68	7.80	7.68	7.78
683	NYSE	CI	Tue, Feb 7, 1995	7.68	7.72	7.64	7.72
682	NYSE	CI	Mon, Feb 6, 1995	7.62	7.65	7.61	7.62
681	NYSE	CI	Fri, Feb 3, 1995	7.55	7.67	7.55	7.61
680	NYSE	CI	Thu, Feb 2, 1995	7.53	7.55	7.51	7.55
679	NYSE	CI	Wed, Feb 1, 1995	7.51	7.55	7.50	7.53
678	NYSE	CI	Tue, Jan 31, 1995	7.49	7.51	7.46	7.51
677	NYSE	CI	Mon, Jan 30, 1995	7.57	7.57	7.49	7.49
676	NYSE	CI	Fri, Jan 27, 1995	7.47	7.61	7.44	7.55
675	NYSE	CI	Thu, Jan 26, 1995	7.46	7.46	7.39	7.46
674	NYSE	CI	Wed, Jan 25, 1995	7.39	7.47	7.36	7.43
673	NYSE	CI	Tue, Jan 24, 1995	7.44	7.44	7.37	7.42
672	NYSE	CI	Mon, Jan 23, 1995	7.40	7.46	7.35	7.44
671	NYSE	CI	Fri, Jan 20, 1995	7.49	7.49	7.43	7.44
670	NYSE	CI	Thu, Jan 19, 1995	7.47	7.50	7.46	7.49
669	NYSE	CI	Wed, Jan 18, 1995	7.46	7.49	7.44	7.49
668	NYSE	CI	Tue, Jan 17, 1995	7.44	7.47	7.37	7.47
667	NYSE	CI	Mon, Jan 16, 1995	7.46	7.49	7.40	7.47
666	NYSE	CI	Fri, Jan 13, 1995	7.22	7.49	7.22	7.46
665	NYSE	CI	Thu, Jan 12, 1995	7.05	7.25	7.05	7.24
664	NYSE	CI	Wed, Jan 11, 1995	7.00	7.08	6.96	7.03
663	NYSE	CI	Tue, Jan 10, 1995	7.03	7.03	6.97	6.97
662	NYSE	CI	Mon, Jan 9, 1995	7.01	7.01	6.97	7.00
661	NYSE	CI	Fri, Jan 6, 1995	6.99	7.01	6.94	7.00
660	NYSE	CI	Thu, Jan 5, 1995	7.00	7.03	6.92	6.99
659	NYSE	CI	Wed, Jan 4, 1995	7.01	7.03	6.97	7.00
658	NYSE	CI	Tue, Jan 3, 1995	7.05	7.05	6.96	7.04
657	NYSE	CI	Fri, Dec 30, 1994	6.97	7.07	6.97	7.07
656	NYSE	CI	Thu, Dec 29, 1994	7.00	7.01	6.96	6.97
655	NYSE	CI	Wed, Dec 28, 1994	6.90	7.00	6.90	6.97
654	NYSE	CI	Tue, Dec 27, 1994	6.83	6.93	6.79	6.90
653	NYSE	CI	Fri, Dec 23, 1994	6.89	6.89	6.80	6.82
652	NYSE	CI	Thu, Dec 22, 1994	6.97	6.97	6.90	6.92
651	NYSE	CI	Wed, Dec 21, 1994	7.42	7.43	6.85	6.97
650	NYSE	CI	Tue, Dec 20, 1994	7.32	7.42	7.32	7.42
649	NYSE	CI	Mon, Dec 19, 1994	7.36	7.42	7.32	7.35
648	NYSE	CI	Fri, Dec 16, 1994	7.39	7.39	7.33	7.36
647	NYSE	CI	Thu, Dec 15, 1994	7.25	7.33	7.25	7.32
646	NYSE	CI	Wed, Dec 14, 1994	7.22	7.30	7.22	7.25
645	NYSE	CI	Tue, Dec 13, 1994	7.14	7.24	7.11	7.19
644	NYSE	CI	Mon, Dec 12, 1994	7.05	7.12	7.05	7.12
643	NYSE	CI	Fri, Dec 9, 1994	7.01	7.10	7.00	7.10
642	NYSE	CI	Thu, Dec 8, 1994	7.08	7.12	7.00	7.03
641	NYSE	CI	Wed, Dec 7, 1994	7.07	7.18	7.07	7.11
640	NYSE	CI	Tue, Dec 6, 1994	7.26	7.26	7.11	7.18
639	NYSE	CI	Mon, Dec 5, 1994	7.14	7.30	7.14	7.25
638	NYSE	CI	Fri, Dec 2, 1994	6.97	7.11	6.93	7.11
637	NYSE	CI	Thu, Dec 1, 1994	7.04	7.04	6.93	6.96
636	NYSE	CI	Wed, Nov 30, 1994	7.05	7.05	7.03	7.04
635	NYSE	CI	Tue, Nov 29, 1994	7.00	7.04	6.97	7.03
634	NYSE	CI	Mon, Nov 28, 1994	7.00	7.00	6.93	7.00
633	NYSE	CI	Fri, Nov 25, 1994	7.00	7.00	6.97	6.99
632	NYSE	CI	Wed, Nov 23, 1994	6.85	7.03	6.76	7.00
631	NYSE	CI	Tue, Nov 22, 1994	7.18	7.18	6.85	6.85
630	NYSE	CI	Mon, Nov 21, 1994	7.36	7.39	7.17	7.18
629	NYSE	CI	Fri, Nov 18, 1994	7.46	7.46	7.36	7.36
628	NYSE	CI	Thu, Nov 17, 1994	7.53	7.53	7.43	7.47
627	NYSE	CI	Wed, Nov 16, 1994	7.62	7.62	7.54	7.54
626	NYSE	CI	Tue, Nov 15, 1994	7.64	7.69	7.61	7.62
625	NYSE	CI	Mon, Nov 14, 1994	7.61	7.68	7.60	7.67
624	NYSE	CI	Fri, Nov 11, 1994	7.64	7.64	7.57	7.58
623	NYSE	CI	Thu, Nov 10, 1994	7.65	7.69	7.64	7.65
622	NYSE	CI	Wed, Nov 9, 1994	7.55	7.71	7.54	7.65
621	NYSE	CI	Tue, Nov 8, 1994	7.47	7.53	7.43	7.46
620	NYSE	CI	Mon, Nov 7, 1994	7.54	7.54	7.44	7.44
619	NYSE	CI	Fri, Nov 4, 1994	7.57	7.57	7.53	7.53
618	NYSE	CI	Thu, Nov 3, 1994	7.50	7.60	7.49	7.57
617	NYSE	CI	Wed, Nov 2, 1994	7.57	7.64	7.50	7.51
616	NYSE	CI	Tue, Nov 1, 1994	7.43	7.61	7.43	7.60
615	NYSE	CI	Mon, Oct 31, 1994	7.46	7.51	7.32	7.32
614	NYSE	CI	Fri, Oct 28, 1994	7.12	7.46	7.11	7.44
613	NYSE	CI	Thu, Oct 27, 1994	6.99	7.11	6.97	7.11
612	NYSE	CI	Wed, Oct 26, 1994	7.04	7.04	6.99	7.01
611	NYSE	CI	Tue, Oct 25, 1994	7.07	7.07	7.00	7.03
610	NYSE	CI	Mon, Oct 24, 1994	7.08	7.11	7.03	7.08
609	NYSE	CI	Fri, Oct 21, 1994	7.03	7.10	7.03	7.08
608	NYSE	CI	Thu, Oct 20, 1994	7.11	7.11	7.01	7.04
607	NYSE	CI	Wed, Oct 19, 1994	7.07	7.14	7.03	7.12
606	NYSE	CI	Tue, Oct 18, 1994	7.11	7.14	7.07	7.08
605	NYSE	CI	Mon, Oct 17, 1994	7.00	7.14	7.00	7.14
604	NYSE	CI	Fri, Oct 14, 1994	6.93	6.97	6.93	6.97
603	NYSE	CI	Thu, Oct 13, 1994	6.94	6.96	6.89	6.93
602	NYSE	CI	Wed, Oct 12, 1994	6.92	6.92	6.80	6.80
601	NYSE	CI	Tue, Oct 11, 1994	6.85	6.94	6.85	6.90
600	NYSE	CI	Mon, Oct 10, 1994	6.69	6.78	6.69	6.78
599	NYSE	CI	Fri, Oct 7, 1994	6.65	6.69	6.55	6.68
598	NYSE	CI	Thu, Oct 6, 1994	6.64	6.69	6.62	6.67
597	NYSE	CI	Wed, Oct 5, 1994	6.74	6.74	6.62	6.62
596	NYSE	CI	Tue, Oct 4, 1994	6.92	6.93	6.74	6.76
595	NYSE	CI	Mon, Oct 3, 1994	6.90	6.94	6.85	6.94
594	NYSE	CI	Fri, Sep 30, 1994	7.04	7.07	6.85	6.85
593	NYSE	CI	Thu, Sep 29, 1994	6.90	7.03	6.87	7.03
592	NYSE	CI	Wed, Sep 28, 1994	6.76	6.90	6.76	6.86
591	NYSE	CI	Tue, Sep 27, 1994	6.78	6.82	6.75	6.76
590	NYSE	CI	Mon, Sep 26, 1994	6.69	6.78	6.69	6.75
589	NYSE	CI	Fri, Sep 23, 1994	6.71	6.75	6.65	6.71
588	NYSE	CI	Thu, Sep 22, 1994	6.75	6.75	6.60	6.62
587	NYSE	CI	Wed, Sep 21, 1994	6.86	6.86	6.71	6.75
586	NYSE	CI	Tue, Sep 20, 1994	6.97	6.97	6.85	6.86
585	NYSE	CI	Mon, Sep 19, 1994	7.05	7.05	6.97	6.99
584	NYSE	CI	Fri, Sep 16, 1994	7.08	7.10	7.04	7.07
583	NYSE	CI	Thu, Sep 15, 1994	7.14	7.15	7.10	7.12
582	NYSE	CI	Wed, Sep 14, 1994	7.21	7.21	7.12	7.14
581	NYSE	CI	Tue, Sep 13, 1994	7.22	7.25	7.21	7.22
580	NYSE	CI	Mon, Sep 12, 1994	7.18	7.21	7.17	7.21
579	NYSE	CI	Fri, Sep 9, 1994	7.25	7.25	7.15	7.17
578	NYSE	CI	Thu, Sep 8, 1994	7.37	7.37	7.25	7.25
577	NYSE	CI	Wed, Sep 7, 1994	7.40	7.43	7.37	7.37
576	NYSE	CI	Tue, Sep 6, 1994	7.37	7.40	7.37	7.37
575	NYSE	CI	Fri, Sep 2, 1994	7.50	7.51	7.47	7.49
574	NYSE	CI	Thu, Sep 1, 1994	7.44	7.46	7.43	7.46
573	NYSE	CI	Wed, Aug 31, 1994	7.44	7.49	7.44	7.44
572	NYSE	CI	Tue, Aug 30, 1994	7.51	7.53	7.40	7.46
571	NYSE	CI	Mon, Aug 29, 1994	7.51	7.53	7.47	7.51
570	NYSE	CI	Fri, Aug 26, 1994	7.40	7.55	7.40	7.49
569	NYSE	CI	Thu, Aug 25, 1994	7.40	7.42	7.37	7.39
568	NYSE	CI	Wed, Aug 24, 1994	7.40	7.42	7.36	7.42
567	NYSE	CI	Tue, Aug 23, 1994	7.28	7.43	7.28	7.40
566	NYSE	CI	Mon, Aug 22, 1994	7.21	7.25	7.21	7.24
565	NYSE	CI	Fri, Aug 19, 1994	7.25	7.26	7.18	7.22
564	NYSE	CI	Thu, Aug 18, 1994	7.26	7.30	7.22	7.22
563	NYSE	CI	Wed, Aug 17, 1994	7.28	7.28	7.22	7.26
562	NYSE	CI	Tue, Aug 16, 1994	7.28	7.29	7.24	7.25
561	NYSE	CI	Mon, Aug 15, 1994	7.28	7.28	7.24	7.24
560	NYSE	CI	Fri, Aug 12, 1994	7.18	7.29	7.18	7.28
559	NYSE	CI	Thu, Aug 11, 1994	7.26	7.26	7.11	7.18
558	NYSE	CI	Wed, Aug 10, 1994	7.22	7.33	7.22	7.26
557	NYSE	CI	Tue, Aug 9, 1994	7.30	7.30	7.17	7.22
556	NYSE	CI	Mon, Aug 8, 1994	7.44	7.44	7.25	7.29
555	NYSE	CI	Fri, Aug 5, 1994	7.53	7.53	7.42	7.44
554	NYSE	CI	Thu, Aug 4, 1994	7.53	7.55	7.47	7.49
553	NYSE	CI	Wed, Aug 3, 1994	7.55	7.55	7.50	7.54
552	NYSE	CI	Tue, Aug 2, 1994	7.72	7.72	7.51	7.55
551	NYSE	CI	Mon, Aug 1, 1994	7.78	7.79	7.71	7.71
550	NYSE	CI	Fri, Jul 29, 1994	8.00	8.00	7.60	7.60
549	NYSE	CI	Thu, Jul 28, 1994	8.04	8.05	8.01	8.03
548	NYSE	CI	Wed, Jul 27, 1994	8.08	8.08	7.99	8.04
547	NYSE	CI	Tue, Jul 26, 1994	8.19	8.19	8.08	8.08
546	NYSE	CI	Mon, Jul 25, 1994	8.18	8.22	8.18	8.19
545	NYSE	CI	Fri, Jul 22, 1994	8.15	8.19	8.15	8.18
544	NYSE	CI	Thu, Jul 21, 1994	8.08	8.17	8.08	8.15
543	NYSE	CI	Wed, Jul 20, 1994	8.10	8.11	8.03	8.08
542	NYSE	CI	Tue, Jul 19, 1994	8.10	8.11	8.05	8.08
541	NYSE	CI	Mon, Jul 18, 1994	8.03	8.10	8.01	8.10
540	NYSE	CI	Fri, Jul 15, 1994	7.97	8.04	7.96	8.04
539	NYSE	CI	Thu, Jul 14, 1994	7.99	7.99	7.96	7.99
538	NYSE	CI	Wed, Jul 13, 1994	7.82	8.00	7.82	7.99
537	NYSE	CI	Tue, Jul 12, 1994	7.93	7.94	7.79	7.82
536	NYSE	CI	Mon, Jul 11, 1994	8.01	8.01	7.92	7.93
535	NYSE	CI	Fri, Jul 8, 1994	7.99	8.04	7.96	7.99
534	NYSE	CI	Thu, Jul 7, 1994	8.00	8.01	7.93	7.99
533	NYSE	CI	Wed, Jul 6, 1994	8.18	8.19	8.04	8.04
532	NYSE	CI	Tue, Jul 5, 1994	8.14	8.22	8.12	8.18
531	NYSE	CI	Fri, Jul 1, 1994	8.14	8.15	8.08	8.14
530	NYSE	CI	Thu, Jun 30, 1994	8.12	8.17	8.08	8.11
529	NYSE	CI	Wed, Jun 29, 1994	8.18	8.22	8.10	8.15
528	NYSE	CI	Tue, Jun 28, 1994	7.89	8.18	7.89	8.17
527	NYSE	CI	Mon, Jun 27, 1994	7.80	7.90	7.74	7.89
526	NYSE	CI	Fri, Jun 24, 1994	7.90	7.90	7.82	7.83
525	NYSE	CI	Thu, Jun 23, 1994	7.90	7.94	7.89	7.93
524	NYSE	CI	Wed, Jun 22, 1994	7.89	7.92	7.86	7.89
523	NYSE	CI	Tue, Jun 21, 1994	7.97	7.97	7.80	7.87
522	NYSE	CI	Mon, Jun 20, 1994	7.86	7.97	7.86	7.97
521	NYSE	CI	Fri, Jun 17, 1994	8.11	8.11	8.00	8.01
520	NYSE	CI	Thu, Jun 16, 1994	7.78	7.92	7.76	7.92
519	NYSE	CI	Wed, Jun 15, 1994	7.75	7.79	7.74	7.76
518	NYSE	CI	Tue, Jun 14, 1994	7.74	7.76	7.72	7.75
517	NYSE	CI	Mon, Jun 13, 1994	7.69	7.74	7.68	7.72
516	NYSE	CI	Fri, Jun 10, 1994	7.78	7.78	7.67	7.67
515	NYSE	CI	Thu, Jun 9, 1994	7.94	7.94	7.76	7.80
514	NYSE	CI	Wed, Jun 8, 1994	8.07	8.10	7.94	7.96
513	NYSE	CI	Tue, Jun 7, 1994	7.93	8.11	7.93	8.07
512	NYSE	CI	Mon, Jun 6, 1994	7.89	7.92	7.76	7.92
511	NYSE	CI	Fri, Jun 3, 1994	8.01	8.01	7.97	7.99
510	NYSE	CI	Thu, Jun 2, 1994	8.05	8.19	7.97	8.03
509	NYSE	CI	Wed, Jun 1, 1994	7.65	8.05	7.61	8.05
508	NYSE	CI	Tue, May 31, 1994	7.57	7.68	7.54	7.65
507	NYSE	CI	Fri, May 27, 1994	7.64	7.64	7.53	7.55
506	NYSE	CI	Thu, May 26, 1994	7.76	7.76	7.62	7.62
505	NYSE	CI	Wed, May 25, 1994	7.60	7.74	7.53	7.69
504	NYSE	CI	Tue, May 24, 1994	7.44	7.71	7.44	7.60
503	NYSE	CI	Mon, May 23, 1994	7.43	7.47	7.42	7.44
502	NYSE	CI	Fri, May 20, 1994	7.46	7.47	7.39	7.46
501	NYSE	CI	Thu, May 19, 1994	7.49	7.50	7.42	7.49
500	NYSE	CI	Wed, May 18, 1994	7.39	7.49	7.36	7.49
499	NYSE	CI	Tue, May 17, 1994	7.21	7.26	7.21	7.26
498	NYSE	CI	Mon, May 16, 1994	7.22	7.26	7.22	7.22
497	NYSE	CI	Fri, May 13, 1994	7.11	7.22	7.07	7.19
496	NYSE	CI	Thu, May 12, 1994	7.08	7.08	7.05	7.08
495	NYSE	CI	Wed, May 11, 1994	6.94	7.07	6.94	7.00
494	NYSE	CI	Tue, May 10, 1994	6.85	6.96	6.85	6.96
493	NYSE	CI	Mon, May 9, 1994	6.82	6.86	6.79	6.82
492	NYSE	CI	Fri, May 6, 1994	6.83	6.86	6.79	6.82
491	NYSE	CI	Thu, May 5, 1994	6.85	7.01	6.85	6.93
490	NYSE	CI	Wed, May 4, 1994	6.75	6.87	6.68	6.87
489	NYSE	CI	Tue, May 3, 1994	6.61	6.87	6.61	6.78
488	NYSE	CI	Mon, May 2, 1994	6.50	6.51	6.33	6.35
487	NYSE	CI	Fri, Apr 29, 1994	6.60	6.60	6.50	6.50
486	NYSE	CI	Thu, Apr 28, 1994	6.61	6.61	6.58	6.58
485	NYSE	CI	Tue, Apr 26, 1994	6.72	6.74	6.58	6.58
484	NYSE	CI	Mon, Apr 25, 1994	6.76	6.80	6.72	6.72
483	NYSE	CI	Fri, Apr 22, 1994	6.78	6.79	6.74	6.78
482	NYSE	CI	Thu, Apr 21, 1994	6.80	6.82	6.74	6.75
481	NYSE	CI	Wed, Apr 20, 1994	6.86	6.86	6.80	6.80
480	NYSE	CI	Tue, Apr 19, 1994	6.89	6.89	6.83	6.87
479	NYSE	CI	Mon, Apr 18, 1994	6.93	6.93	6.89	6.90
478	NYSE	CI	Fri, Apr 15, 1994	6.96	6.96	6.90	6.93
477	NYSE	CI	Thu, Apr 14, 1994	6.97	7.03	6.94	6.97
476	NYSE	CI	Wed, Apr 13, 1994	7.00	7.04	6.94	6.97
475	NYSE	CI	Tue, Apr 12, 1994	7.03	7.07	7.00	7.01
474	NYSE	CI	Mon, Apr 11, 1994	6.89	7.01	6.89	6.99
473	NYSE	CI	Fri, Apr 8, 1994	6.94	6.94	6.87	6.90
472	NYSE	CI	Thu, Apr 7, 1994	6.80	7.00	6.79	7.00
471	NYSE	CI	Wed, Apr 6, 1994	6.69	6.82	6.68	6.79
470	NYSE	CI	Tue, Apr 5, 1994	6.58	6.69	6.55	6.68
469	NYSE	CI	Mon, Apr 4, 1994	6.55	6.55	6.47	6.51
468	NYSE	CI	Thu, Mar 31, 1994	6.61	6.61	6.44	6.60
467	NYSE	CI	Wed, Mar 30, 1994	6.89	6.89	6.67	6.67
466	NYSE	CI	Tue, Mar 29, 1994	7.00	7.00	6.90	6.90
465	NYSE	CI	Mon, Mar 28, 1994	7.00	7.01	6.97	7.00
464	NYSE	CI	Fri, Mar 25, 1994	7.00	7.04	6.96	6.96
463	NYSE	CI	Thu, Mar 24, 1994	7.08	7.08	6.97	6.97
462	NYSE	CI	Wed, Mar 23, 1994	7.08	7.12	7.08	7.10
461	NYSE	CI	Tue, Mar 22, 1994	7.00	7.04	6.97	7.04
460	NYSE	CI	Mon, Mar 21, 1994	6.94	6.96	6.92	6.96
459	NYSE	CI	Fri, Mar 18, 1994	7.08	7.08	6.94	6.99
458	NYSE	CI	Thu, Mar 17, 1994	6.97	7.10	6.97	7.08
457	NYSE	CI	Wed, Mar 16, 1994	7.05	7.05	6.97	7.00
456	NYSE	CI	Tue, Mar 15, 1994	7.03	7.07	7.00	7.04
455	NYSE	CI	Mon, Mar 14, 1994	6.94	6.99	6.89	6.97
454	NYSE	CI	Fri, Mar 11, 1994	6.89	6.96	6.85	6.96
453	NYSE	CI	Thu, Mar 10, 1994	7.03	7.03	6.85	6.89
452	NYSE	CI	Wed, Mar 9, 1994	6.96	7.03	6.94	7.01
451	NYSE	CI	Tue, Mar 8, 1994	7.10	7.10	6.90	6.96
450	NYSE	CI	Mon, Mar 7, 1994	7.15	7.17	7.07	7.07
449	NYSE	CI	Fri, Mar 4, 1994	7.21	7.25	7.19	7.19
448	NYSE	CI	Thu, Mar 3, 1994	7.24	7.25	7.19	7.22
447	NYSE	CI	Wed, Mar 2, 1994	7.19	7.26	7.19	7.25
446	NYSE	CI	Tue, Mar 1, 1994	7.26	7.26	7.19	7.24
445	NYSE	CI	Mon, Feb 28, 1994	7.29	7.32	7.28	7.28
444	NYSE	CI	Fri, Feb 25, 1994	7.28	7.33	7.28	7.29
443	NYSE	CI	Thu, Feb 24, 1994	7.49	7.49	7.28	7.28
442	NYSE	CI	Wed, Feb 23, 1994	7.44	7.53	7.44	7.49
441	NYSE	CI	Tue, Feb 22, 1994	7.32	7.51	7.32	7.49
440	NYSE	CI	Fri, Feb 18, 1994	7.43	7.46	7.35	7.39
439	NYSE	CI	Thu, Feb 17, 1994	7.54	7.55	7.39	7.39
438	NYSE	CI	Wed, Feb 16, 1994	7.57	7.57	7.49	7.55
437	NYSE	CI	Tue, Feb 15, 1994	7.44	7.62	7.42	7.55
436	NYSE	CI	Mon, Feb 14, 1994	7.42	7.47	7.29	7.37
435	NYSE	CI	Fri, Feb 11, 1994	7.39	7.42	7.35	7.40
434	NYSE	CI	Thu, Feb 10, 1994	7.54	7.54	7.39	7.42
433	NYSE	CI	Wed, Feb 9, 1994	7.53	7.62	7.51	7.54
432	NYSE	CI	Tue, Feb 8, 1994	7.44	7.53	7.43	7.50
431	NYSE	CI	Mon, Feb 7, 1994	7.32	7.44	7.30	7.44
430	NYSE	CI	Fri, Feb 4, 1994	7.58	7.58	7.28	7.35
429	NYSE	CI	Thu, Feb 3, 1994	7.61	7.62	7.57	7.58
428	NYSE	CI	Wed, Feb 2, 1994	7.74	7.75	7.62	7.62
427	NYSE	CI	Tue, Feb 1, 1994	7.68	7.76	7.68	7.76
426	NYSE	CI	Mon, Jan 31, 1994	7.69	7.83	7.67	7.68
425	NYSE	CI	Fri, Jan 28, 1994	7.42	7.60	7.42	7.58
424	NYSE	CI	Thu, Jan 27, 1994	7.37	7.37	7.30	7.36
423	NYSE	CI	Wed, Jan 26, 1994	7.40	7.43	7.28	7.35
422	NYSE	CI	Tue, Jan 25, 1994	7.51	7.51	7.40	7.42
421	NYSE	CI	Mon, Jan 24, 1994	7.65	7.67	7.49	7.50
420	NYSE	CI	Fri, Jan 21, 1994	7.54	7.71	7.53	7.64
419	NYSE	CI	Thu, Jan 20, 1994	7.36	7.54	7.35	7.54
418	NYSE	CI	Wed, Jan 19, 1994	7.32	7.36	7.30	7.36
417	NYSE	CI	Tue, Jan 18, 1994	7.14	7.32	7.14	7.32
416	NYSE	CI	Mon, Jan 17, 1994	7.14	7.17	7.08	7.15
415	NYSE	CI	Fri, Jan 14, 1994	7.04	7.14	7.00	7.11
414	NYSE	CI	Thu, Jan 13, 1994	7.05	7.07	7.00	7.01
413	NYSE	CI	Wed, Jan 12, 1994	7.10	7.10	7.05	7.08
412	NYSE	CI	Tue, Jan 11, 1994	7.08	7.10	7.01	7.10
411	NYSE	CI	Mon, Jan 10, 1994	7.04	7.10	7.03	7.08
410	NYSE	CI	Fri, Jan 7, 1994	7.03	7.04	6.99	7.01
409	NYSE	CI	Thu, Jan 6, 1994	7.03	7.07	7.00	7.01
408	NYSE	CI	Wed, Jan 5, 1994	7.01	7.05	7.00	7.03
407	NYSE	CI	Tue, Jan 4, 1994	6.99	7.05	6.99	7.00
406	NYSE	CI	Mon, Jan 3, 1994	7.00	7.01	6.97	6.97
405	NYSE	CI	Fri, Dec 31, 1993	7.01	7.03	6.97	6.97
404	NYSE	CI	Thu, Dec 30, 1993	7.05	7.05	6.97	7.03
403	NYSE	CI	Wed, Dec 29, 1993	7.05	7.05	7.01	7.05
402	NYSE	CI	Tue, Dec 28, 1993	7.07	7.07	7.04	7.05
401	NYSE	CI	Mon, Dec 27, 1993	7.04	7.10	7.01	7.07
400	NYSE	CI	Thu, Dec 23, 1993	7.08	7.10	7.01	7.01
399	NYSE	CI	Wed, Dec 22, 1993	7.00	7.07	7.00	7.07
398	NYSE	CI	Tue, Dec 21, 1993	7.10	7.14	7.00	7.01
397	NYSE	CI	Mon, Dec 20, 1993	7.19	7.19	7.11	7.12
396	NYSE	CI	Fri, Dec 17, 1993	6.94	7.11	6.94	7.11
395	NYSE	CI	Thu, Dec 16, 1993	6.94	6.97	6.92	6.93
394	NYSE	CI	Wed, Dec 15, 1993	6.94	6.94	6.85	6.89
393	NYSE	CI	Tue, Dec 14, 1993	6.99	6.99	6.93	6.94
392	NYSE	CI	Mon, Dec 13, 1993	6.96	6.96	6.90	6.96
391	NYSE	CI	Fri, Dec 10, 1993	7.01	7.01	6.94	6.97
390	NYSE	CI	Thu, Dec 9, 1993	7.00	7.01	6.97	6.99
389	NYSE	CI	Wed, Dec 8, 1993	6.94	6.99	6.92	6.97
388	NYSE	CI	Tue, Dec 7, 1993	7.00	7.00	6.93	6.96
387	NYSE	CI	Mon, Dec 6, 1993	7.10	7.11	7.05	7.07
386	NYSE	CI	Fri, Dec 3, 1993	7.12	7.12	7.04	7.08
385	NYSE	CI	Thu, Dec 2, 1993	7.12	7.12	7.07	7.12
384	NYSE	CI	Wed, Dec 1, 1993	7.10	7.11	7.03	7.10
383	NYSE	CI	Tue, Nov 30, 1993	7.08	7.10	7.03	7.03
382	NYSE	CI	Mon, Nov 29, 1993	7.12	7.18	7.08	7.08
381	NYSE	CI	Fri, Nov 26, 1993	7.11	7.12	7.11	7.12
380	NYSE	CI	Wed, Nov 24, 1993	7.12	7.12	7.04	7.10
379	NYSE	CI	Tue, Nov 23, 1993	7.08	7.10	7.05	7.10
378	NYSE	CI	Mon, Nov 22, 1993	7.12	7.14	7.03	7.07
377	NYSE	CI	Fri, Nov 19, 1993	7.08	7.11	7.03	7.11
376	NYSE	CI	Thu, Nov 18, 1993	7.10	7.11	7.01	7.08
375	NYSE	CI	Wed, Nov 17, 1993	7.19	7.19	7.07	7.12
374	NYSE	CI	Tue, Nov 16, 1993	7.26	7.26	7.21	7.24
373	NYSE	CI	Mon, Nov 15, 1993	7.25	7.30	7.19	7.24
372	NYSE	CI	Fri, Nov 12, 1993	7.28	7.30	7.21	7.22
371	NYSE	CI	Thu, Nov 11, 1993	7.28	7.29	7.26	7.26
370	NYSE	CI	Wed, Nov 10, 1993	7.32	7.36	7.24	7.28
369	NYSE	CI	Tue, Nov 9, 1993	7.30	7.39	7.28	7.36
368	NYSE	CI	Mon, Nov 8, 1993	7.18	7.26	7.17	7.26
367	NYSE	CI	Fri, Nov 5, 1993	7.05	7.18	7.05	7.18
366	NYSE	CI	Thu, Nov 4, 1993	7.25	7.29	7.05	7.05
365	NYSE	CI	Wed, Nov 3, 1993	7.39	7.39	7.25	7.28
364	NYSE	CI	Tue, Nov 2, 1993	7.55	7.55	7.29	7.39
363	NYSE	CI	Mon, Nov 1, 1993	7.47	7.60	7.47	7.49
362	NYSE	CI	Fri, Oct 29, 1993	7.12	7.51	7.12	7.46
361	NYSE	CI	Thu, Oct 28, 1993	7.14	7.15	7.11	7.12
360	NYSE	CI	Wed, Oct 27, 1993	7.15	7.17	7.08	7.15
359	NYSE	CI	Tue, Oct 26, 1993	7.11	7.17	7.10	7.17
358	NYSE	CI	Mon, Oct 25, 1993	7.18	7.18	7.11	7.15
357	NYSE	CI	Fri, Oct 22, 1993	7.11	7.21	7.11	7.17
356	NYSE	CI	Thu, Oct 21, 1993	7.14	7.14	7.05	7.11
355	NYSE	CI	Wed, Oct 20, 1993	7.22	7.22	7.14	7.15
354	NYSE	CI	Tue, Oct 19, 1993	7.19	7.25	7.19	7.22
353	NYSE	CI	Mon, Oct 18, 1993	7.24	7.25	7.21	7.22
352	NYSE	CI	Fri, Oct 15, 1993	7.28	7.28	7.22	7.22
351	NYSE	CI	Thu, Oct 14, 1993	7.24	7.26	7.22	7.26
350	NYSE	CI	Wed, Oct 13, 1993	7.22	7.24	7.22	7.24
349	NYSE	CI	Tue, Oct 12, 1993	7.26	7.26	7.22	7.22
348	NYSE	CI	Mon, Oct 11, 1993	7.26	7.28	7.24	7.26
347	NYSE	CI	Fri, Oct 8, 1993	7.26	7.28	7.22	7.26
346	NYSE	CI	Thu, Oct 7, 1993	7.24	7.30	7.22	7.26
345	NYSE	CI	Wed, Oct 6, 1993	7.21	7.24	7.21	7.21
344	NYSE	CI	Tue, Oct 5, 1993	7.25	7.26	7.21	7.21
343	NYSE	CI	Mon, Oct 4, 1993	7.24	7.26	7.22	7.25
342	NYSE	CI	Fri, Oct 1, 1993	7.22	7.24	7.21	7.24
341	NYSE	CI	Thu, Sep 30, 1993	7.19	7.25	7.19	7.22
340	NYSE	CI	Wed, Sep 29, 1993	7.28	7.28	7.19	7.19
339	NYSE	CI	Tue, Sep 28, 1993	7.25	7.26	7.18	7.26
338	NYSE	CI	Mon, Sep 27, 1993	7.14	7.25	7.14	7.25
337	NYSE	CI	Fri, Sep 24, 1993	7.11	7.14	7.10	7.14
336	NYSE	CI	Thu, Sep 23, 1993	7.10	7.15	7.07	7.11
335	NYSE	CI	Wed, Sep 22, 1993	7.17	7.17	7.04	7.10
334	NYSE	CI	Tue, Sep 21, 1993	7.19	7.19	7.10	7.15
333	NYSE	CI	Mon, Sep 20, 1993	7.18	7.21	7.17	7.19
332	NYSE	CI	Fri, Sep 17, 1993	7.14	7.24	7.14	7.24
331	NYSE	CI	Thu, Sep 16, 1993	7.24	7.24	7.17	7.19
330	NYSE	CI	Wed, Sep 15, 1993	7.29	7.30	7.26	7.26
329	NYSE	CI	Tue, Sep 14, 1993	7.29	7.32	7.28	7.32
328	NYSE	CI	Mon, Sep 13, 1993	7.22	7.32	7.22	7.32
327	NYSE	CI	Fri, Sep 10, 1993	7.08	7.25	7.08	7.22
326	NYSE	CI	Thu, Sep 9, 1993	6.99	7.05	6.99	7.05
325	NYSE	CI	Wed, Sep 8, 1993	6.97	7.00	6.96	7.00
324	NYSE	CI	Tue, Sep 7, 1993	6.97	6.97	6.93	6.97
323	NYSE	CI	Fri, Sep 3, 1993	7.00	7.01	6.97	6.97
322	NYSE	CI	Thu, Sep 2, 1993	7.10	7.10	7.07	7.08
321	NYSE	CI	Wed, Sep 1, 1993	7.19	7.19	7.10	7.10
320	NYSE	CI	Tue, Aug 31, 1993	7.24	7.25	7.17	7.19
319	NYSE	CI	Mon, Aug 30, 1993	7.26	7.28	7.22	7.28
318	NYSE	CI	Fri, Aug 27, 1993	7.05	7.15	7.05	7.15
317	NYSE	CI	Thu, Aug 26, 1993	7.05	7.08	7.03	7.05
316	NYSE	CI	Wed, Aug 25, 1993	7.00	7.10	6.99	7.07
315	NYSE	CI	Tue, Aug 24, 1993	6.92	6.99	6.92	6.99
314	NYSE	CI	Mon, Aug 23, 1993	6.79	6.92	6.78	6.92
313	NYSE	CI	Fri, Aug 20, 1993	6.78	6.79	6.76	6.79
312	NYSE	CI	Thu, Aug 19, 1993	6.78	6.83	6.78	6.80
311	NYSE	CI	Wed, Aug 18, 1993	6.80	6.80	6.75	6.75
310	NYSE	CI	Tue, Aug 17, 1993	6.80	6.82	6.74	6.76
309	NYSE	CI	Mon, Aug 16, 1993	6.71	6.79	6.69	6.78
308	NYSE	CI	Fri, Aug 13, 1993	6.69	6.71	6.67	6.69
307	NYSE	CI	Thu, Aug 12, 1993	6.72	6.78	6.68	6.69
306	NYSE	CI	Wed, Aug 11, 1993	6.80	6.80	6.67	6.69
305	NYSE	CI	Tue, Aug 10, 1993	6.78	6.87	6.78	6.85
304	NYSE	CI	Mon, Aug 9, 1993	6.78	6.79	6.76	6.78
303	NYSE	CI	Fri, Aug 6, 1993	6.75	6.79	6.75	6.78
302	NYSE	CI	Thu, Aug 5, 1993	6.65	6.80	6.65	6.74
301	NYSE	CI	Wed, Aug 4, 1993	6.57	6.67	6.57	6.65
300	NYSE	CI	Tue, Aug 3, 1993	6.44	6.58	6.43	6.55
299	NYSE	CI	Mon, Aug 2, 1993	6.54	6.64	6.54	6.61
298	NYSE	CI	Fri, Jul 30, 1993	6.60	6.60	6.54	6.54
297	NYSE	CI	Thu, Jul 29, 1993	6.47	6.62	6.47	6.55
296	NYSE	CI	Wed, Jul 28, 1993	6.47	6.47	6.44	6.46
295	NYSE	CI	Tue, Jul 27, 1993	6.43	6.44	6.40	6.44
294	NYSE	CI	Mon, Jul 26, 1993	6.50	6.50	6.40	6.40
293	NYSE	CI	Fri, Jul 23, 1993	6.30	6.55	6.30	6.53
292	NYSE	CI	Thu, Jul 22, 1993	6.37	6.37	6.28	6.30
291	NYSE	CI	Wed, Jul 21, 1993	6.37	6.37	6.35	6.36
290	NYSE	CI	Tue, Jul 20, 1993	6.44	6.44	6.36	6.36
289	NYSE	CI	Mon, Jul 19, 1993	6.42	6.42	6.39	6.42
288	NYSE	CI	Fri, Jul 16, 1993	6.43	6.44	6.40	6.40
287	NYSE	CI	Thu, Jul 15, 1993	6.49	6.49	6.42	6.43
286	NYSE	CI	Wed, Jul 14, 1993	6.49	6.50	6.44	6.47
285	NYSE	CI	Tue, Jul 13, 1993	6.50	6.51	6.46	6.49
284	NYSE	CI	Mon, Jul 12, 1993	6.53	6.53	6.49	6.51
283	NYSE	CI	Fri, Jul 9, 1993	6.58	6.58	6.50	6.51
282	NYSE	CI	Thu, Jul 8, 1993	6.61	6.61	6.55	6.60
281	NYSE	CI	Wed, Jul 7, 1993	6.61	6.64	6.60	6.61
280	NYSE	CI	Tue, Jul 6, 1993	6.61	6.67	6.60	6.61
279	NYSE	CI	Fri, Jul 2, 1993	6.71	6.72	6.60	6.61
278	NYSE	CI	Thu, Jul 1, 1993	6.80	6.80	6.68	6.69
277	NYSE	CI	Wed, Jun 30, 1993	6.75	6.79	6.75	6.76
276	NYSE	CI	Tue, Jun 29, 1993	6.69	6.74	6.68	6.72
275	NYSE	CI	Mon, Jun 28, 1993	6.65	6.69	6.64	6.69
274	NYSE	CI	Fri, Jun 25, 1993	6.69	6.71	6.65	6.65
273	NYSE	CI	Thu, Jun 24, 1993	6.65	6.69	6.62	6.69
272	NYSE	CI	Wed, Jun 23, 1993	6.64	6.65	6.61	6.64
271	NYSE	CI	Tue, Jun 22, 1993	6.69	6.71	6.65	6.65
270	NYSE	CI	Mon, Jun 21, 1993	6.57	6.72	6.54	6.72
269	NYSE	CI	Fri, Jun 18, 1993	6.57	6.62	6.54	6.54
268	NYSE	CI	Thu, Jun 17, 1993	6.61	6.61	6.58	6.61
267	NYSE	CI	Wed, Jun 16, 1993	6.54	6.61	6.53	6.61
266	NYSE	CI	Tue, Jun 15, 1993	6.55	6.58	6.53	6.55
265	NYSE	CI	Mon, Jun 14, 1993	6.50	6.58	6.49	6.54
264	NYSE	CI	Fri, Jun 11, 1993	6.46	6.51	6.46	6.49
263	NYSE	CI	Thu, Jun 10, 1993	6.44	6.44	6.42	6.43
262	NYSE	CI	Wed, Jun 9, 1993	6.37	6.44	6.36	6.43
261	NYSE	CI	Tue, Jun 8, 1993	6.43	6.43	6.32	6.33
260	NYSE	CI	Mon, Jun 7, 1993	6.51	6.54	6.42	6.43
259	NYSE	CI	Fri, Jun 4, 1993	6.64	6.64	6.55	6.61
258	NYSE	CI	Thu, Jun 3, 1993	6.71	6.71	6.64	6.64
257	NYSE	CI	Wed, Jun 2, 1993	6.62	6.72	6.62	6.71
256	NYSE	CI	Tue, Jun 1, 1993	6.57	6.68	6.55	6.65
255	NYSE	CI	Fri, May 28, 1993	6.61	6.62	6.55	6.55
254	NYSE	CI	Thu, May 27, 1993	6.67	6.67	6.55	6.58
253	NYSE	CI	Wed, May 26, 1993	6.58	6.68	6.57	6.67
252	NYSE	CI	Tue, May 25, 1993	6.61	6.61	6.54	6.54
251	NYSE	CI	Mon, May 24, 1993	6.57	6.60	6.53	6.58
250	NYSE	CI	Fri, May 21, 1993	6.62	6.65	6.53	6.53
249	NYSE	CI	Thu, May 20, 1993	6.67	6.67	6.58	6.64
248	NYSE	CI	Wed, May 19, 1993	6.60	6.60	6.51	6.60
247	NYSE	CI	Tue, May 18, 1993	6.74	6.74	6.61	6.61
246	NYSE	CI	Mon, May 17, 1993	6.76	6.78	6.71	6.71
245	NYSE	CI	Fri, May 14, 1993	6.78	6.79	6.74	6.76
244	NYSE	CI	Thu, May 13, 1993	6.85	6.85	6.76	6.78
243	NYSE	CI	Wed, May 12, 1993	6.92	6.92	6.85	6.87
242	NYSE	CI	Tue, May 11, 1993	6.76	6.94	6.76	6.92
241	NYSE	CI	Mon, May 10, 1993	6.72	6.79	6.71	6.75
240	NYSE	CI	Fri, May 7, 1993	6.85	6.85	6.71	6.71
239	NYSE	CI	Thu, May 6, 1993	6.89	6.89	6.83	6.83
238	NYSE	CI	Wed, May 5, 1993	6.89	6.93	6.87	6.87
237	NYSE	CI	Tue, May 4, 1993	6.89	6.92	6.85	6.90
236	NYSE	CI	Mon, May 3, 1993	6.85	6.92	6.78	6.90
235	NYSE	CI	Fri, Apr 30, 1993	6.82	6.86	6.76	6.76
234	NYSE	CI	Thu, Apr 29, 1993	6.69	6.74	6.65	6.74
233	NYSE	CI	Wed, Apr 28, 1993	6.74	6.74	6.67	6.67
232	NYSE	CI	Tue, Apr 27, 1993	6.67	6.79	6.64	6.75
231	NYSE	CI	Mon, Apr 26, 1993	6.80	6.83	6.64	6.65
230	NYSE	CI	Fri, Apr 23, 1993	6.79	6.85	6.76	6.83
229	NYSE	CI	Thu, Apr 22, 1993	6.96	6.96	6.80	6.80
228	NYSE	CI	Wed, Apr 21, 1993	7.05	7.05	6.96	6.96
227	NYSE	CI	Tue, Apr 20, 1993	7.00	7.05	6.99	7.05
226	NYSE	CI	Mon, Apr 19, 1993	6.93	7.03	6.90	7.00
225	NYSE	CI	Fri, Apr 16, 1993	6.92	6.93	6.87	6.92
224	NYSE	CI	Thu, Apr 15, 1993	6.86	6.97	6.86	6.90
223	NYSE	CI	Wed, Apr 14, 1993	6.82	6.85	6.82	6.85
222	NYSE	CI	Tue, Apr 13, 1993	6.83	6.85	6.78	6.82
221	NYSE	CI	Mon, Apr 12, 1993	6.72	6.87	6.72	6.86
220	NYSE	CI	Thu, Apr 8, 1993	6.78	6.78	6.68	6.69
219	NYSE	CI	Wed, Apr 7, 1993	6.78	6.79	6.72	6.75
218	NYSE	CI	Tue, Apr 6, 1993	6.69	6.80	6.62	6.79
217	NYSE	CI	Mon, Apr 5, 1993	6.71	6.76	6.67	6.67
216	NYSE	CI	Fri, Apr 2, 1993	6.86	6.86	6.72	6.75
215	NYSE	CI	Thu, Apr 1, 1993	6.90	6.90	6.85	6.86
214	NYSE	CI	Wed, Mar 31, 1993	6.87	6.92	6.83	6.89
213	NYSE	CI	Tue, Mar 30, 1993	6.94	6.94	6.83	6.85
212	NYSE	CI	Mon, Mar 29, 1993	6.86	6.93	6.85	6.93
211	NYSE	CI	Fri, Mar 26, 1993	6.93	6.93	6.85	6.85
210	NYSE	CI	Thu, Mar 25, 1993	6.99	6.99	6.90	6.90
209	NYSE	CI	Wed, Mar 24, 1993	7.00	7.05	6.97	6.97
208	NYSE	CI	Tue, Mar 23, 1993	7.04	7.08	7.01	7.03
207	NYSE	CI	Mon, Mar 22, 1993	7.01	7.04	6.93	7.04
206	NYSE	CI	Fri, Mar 19, 1993	7.00	7.15	6.99	7.04
205	NYSE	CI	Thu, Mar 18, 1993	6.82	6.92	6.82	6.92
204	NYSE	CI	Wed, Mar 17, 1993	6.80	6.87	6.80	6.82
203	NYSE	CI	Tue, Mar 16, 1993	6.75	6.85	6.75	6.80
202	NYSE	CI	Mon, Mar 15, 1993	6.75	6.75	6.64	6.74
201	NYSE	CI	Fri, Mar 12, 1993	6.87	6.87	6.69	6.69
200	NYSE	CI	Thu, Mar 11, 1993	6.89	6.94	6.87	6.90
199	NYSE	CI	Wed, Mar 10, 1993	6.85	6.87	6.76	6.83
198	NYSE	CI	Tue, Mar 9, 1993	6.78	6.87	6.78	6.85
197	NYSE	CI	Mon, Mar 8, 1993	6.68	6.78	6.65	6.78
196	NYSE	CI	Fri, Mar 5, 1993	6.78	6.78	6.71	6.72
195	NYSE	CI	Thu, Mar 4, 1993	6.85	6.85	6.75	6.75
194	NYSE	CI	Wed, Mar 3, 1993	6.79	6.86	6.79	6.82
193	NYSE	CI	Tue, Mar 2, 1993	6.79	6.80	6.76	6.80
192	NYSE	CI	Mon, Mar 1, 1993	6.85	6.85	6.78	6.78
191	NYSE	CI	Fri, Feb 26, 1993	6.87	6.90	6.82	6.85
190	NYSE	CI	Thu, Feb 25, 1993	6.72	6.89	6.72	6.85
189	NYSE	CI	Wed, Feb 24, 1993	6.51	6.74	6.51	6.69
188	NYSE	CI	Tue, Feb 23, 1993	6.53	6.53	6.39	6.50
187	NYSE	CI	Mon, Feb 22, 1993	6.83	6.85	6.37	6.47
186	NYSE	CI	Fri, Feb 19, 1993	6.89	6.89	6.76	6.85
185	NYSE	CI	Thu, Feb 18, 1993	7.00	7.03	6.68	6.85
184	NYSE	CI	Wed, Feb 17, 1993	7.14	7.14	6.94	6.94
183	NYSE	CI	Tue, Feb 16, 1993	7.14	7.14	6.92	7.07
182	NYSE	CI	Fri, Feb 12, 1993	7.36	7.36	7.19	7.24
181	NYSE	CI	Thu, Feb 11, 1993	7.37	7.49	7.37	7.37
180	NYSE	CI	Wed, Feb 10, 1993	7.33	7.42	7.33	7.37
179	NYSE	CI	Tue, Feb 9, 1993	7.25	7.35	7.22	7.33
178	NYSE	CI	Mon, Feb 8, 1993	7.26	7.42	7.21	7.33
177	NYSE	CI	Fri, Feb 5, 1993	7.50	7.50	7.28	7.28
176	NYSE	CI	Thu, Feb 4, 1993	7.55	7.55	7.50	7.51
175	NYSE	CI	Wed, Feb 3, 1993	7.15	7.40	7.12	7.37
174	NYSE	CI	Tue, Feb 2, 1993	7.12	7.15	7.08	7.14
173	NYSE	CI	Mon, Feb 1, 1993	6.89	7.15	6.89	7.15
172	NYSE	CI	Fri, Jan 29, 1993	6.85	6.89	6.82	6.89
171	NYSE	CI	Thu, Jan 28, 1993	6.85	6.90	6.82	6.85
170	NYSE	CI	Wed, Jan 27, 1993	6.83	6.85	6.80	6.82
169	NYSE	CI	Tue, Jan 26, 1993	6.80	6.92	6.79	6.86
168	NYSE	CI	Mon, Jan 25, 1993	6.53	6.76	6.51	6.75
167	NYSE	CI	Fri, Jan 22, 1993	6.60	6.60	6.51	6.53
166	NYSE	CI	Thu, Jan 21, 1993	6.67	6.67	6.61	6.64
165	NYSE	CI	Wed, Jan 20, 1993	6.67	6.68	6.64	6.67
164	NYSE	CI	Tue, Jan 19, 1993	6.67	6.67	6.58	6.67
163	NYSE	CI	Mon, Jan 18, 1993	6.68	6.68	6.60	6.67
162	NYSE	CI	Fri, Jan 15, 1993	6.50	6.78	6.49	6.69
161	NYSE	CI	Thu, Jan 14, 1993	6.46	6.50	6.37	6.50
160	NYSE	CI	Wed, Jan 13, 1993	6.47	6.47	6.40	6.46
159	NYSE	CI	Tue, Jan 12, 1993	6.42	6.47	6.39	6.47
158	NYSE	CI	Mon, Jan 11, 1993	6.42	6.42	6.36	6.42
157	NYSE	CI	Fri, Jan 8, 1993	6.54	6.54	6.36	6.43
156	NYSE	CI	Thu, Jan 7, 1993	6.57	6.61	6.50	6.54
155	NYSE	CI	Wed, Jan 6, 1993	6.47	6.58	6.47	6.54
154	NYSE	CI	Tue, Jan 5, 1993	6.50	6.51	6.44	6.47
153	NYSE	CI	Mon, Jan 4, 1993	6.53	6.53	6.49	6.51
152	NYSE	CI	Thu, Dec 31, 1992	6.44	6.53	6.44	6.51
151	NYSE	CI	Wed, Dec 30, 1992	6.33	6.42	6.32	6.42
150	NYSE	CI	Tue, Dec 29, 1992	6.28	6.37	6.25	6.33
149	NYSE	CI	Mon, Dec 28, 1992	6.24	6.25	6.17	6.22
148	NYSE	CI	Thu, Dec 24, 1992	6.22	6.22	6.19	6.22
147	NYSE	CI	Wed, Dec 23, 1992	6.24	6.28	6.22	6.24
146	NYSE	CI	Tue, Dec 22, 1992	6.36	6.36	6.22	6.22
145	NYSE	CI	Mon, Dec 21, 1992	6.35	6.43	6.32	6.36
144	NYSE	CI	Fri, Dec 18, 1992	6.33	6.35	6.25	6.35
143	NYSE	CI	Thu, Dec 17, 1992	6.36	6.36	6.28	6.33
142	NYSE	CI	Wed, Dec 16, 1992	6.47	6.47	6.32	6.36
141	NYSE	CI	Tue, Dec 15, 1992	6.33	6.49	6.33	6.44
140	NYSE	CI	Mon, Dec 14, 1992	6.25	6.37	6.24	6.35
139	NYSE	CI	Fri, Dec 11, 1992	6.28	6.29	6.22	6.25
138	NYSE	CI	Thu, Dec 10, 1992	6.42	6.44	6.28	6.29
137	NYSE	CI	Wed, Dec 9, 1992	6.50	6.51	6.39	6.40
136	NYSE	CI	Tue, Dec 8, 1992	6.57	6.65	6.54	6.54
135	NYSE	CI	Mon, Dec 7, 1992	6.50	6.57	6.47	6.57
134	NYSE	CI	Fri, Dec 4, 1992	6.33	6.55	6.32	6.53
133	NYSE	CI	Thu, Dec 3, 1992	6.28	6.33	6.28	6.33
132	NYSE	CI	Wed, Dec 2, 1992	6.28	6.28	6.22	6.28
131	NYSE	CI	Tue, Dec 1, 1992	6.32	6.33	6.28	6.30
130	NYSE	CI	Mon, Nov 30, 1992	6.33	6.33	6.28	6.30
129	NYSE	CI	Fri, Nov 27, 1992	6.33	6.36	6.29	6.30
128	NYSE	CI	Wed, Nov 25, 1992	6.25	6.33	6.25	6.32
127	NYSE	CI	Tue, Nov 24, 1992	6.10	6.26	6.10	6.22
126	NYSE	CI	Mon, Nov 23, 1992	6.04	6.10	6.01	6.08
125	NYSE	CI	Fri, Nov 20, 1992	6.04	6.07	6.01	6.04
124	NYSE	CI	Thu, Nov 19, 1992	6.05	6.07	6.03	6.04
123	NYSE	CI	Wed, Nov 18, 1992	6.05	6.17	6.05	6.08
122	NYSE	CI	Tue, Nov 17, 1992	6.00	6.10	5.99	6.08
121	NYSE	CI	Mon, Nov 16, 1992	5.87	6.00	5.83	6.00
120	NYSE	CI	Fri, Nov 13, 1992	5.93	5.96	5.83	5.85
119	NYSE	CI	Thu, Nov 12, 1992	5.72	5.94	5.71	5.93
118	NYSE	CI	Wed, Nov 11, 1992	5.69	5.75	5.69	5.71
117	NYSE	CI	Tue, Nov 10, 1992	5.72	5.75	5.61	5.61
116	NYSE	CI	Mon, Nov 9, 1992	5.69	5.75	5.67	5.72
115	NYSE	CI	Fri, Nov 6, 1992	5.69	5.72	5.67	5.71
114	NYSE	CI	Thu, Nov 5, 1992	5.65	5.71	5.64	5.68
113	NYSE	CI	Wed, Nov 4, 1992	5.74	5.74	5.60	5.69
112	NYSE	CI	Tue, Nov 3, 1992	5.82	5.83	5.72	5.75
111	NYSE	CI	Mon, Nov 2, 1992	5.71	5.83	5.71	5.83
110	NYSE	CI	Fri, Oct 30, 1992	5.83	5.83	5.69	5.71
109	NYSE	CI	Thu, Oct 29, 1992	5.83	5.83	5.79	5.80
108	NYSE	CI	Wed, Oct 28, 1992	5.82	5.86	5.79	5.83
107	NYSE	CI	Tue, Oct 27, 1992	5.82	5.85	5.79	5.82
106	NYSE	CI	Mon, Oct 26, 1992	5.65	5.85	5.62	5.82
105	NYSE	CI	Fri, Oct 23, 1992	5.69	5.69	5.62	5.64
104	NYSE	CI	Thu, Oct 22, 1992	5.72	5.75	5.68	5.69
103	NYSE	CI	Wed, Oct 21, 1992	5.74	5.74	5.71	5.74
102	NYSE	CI	Tue, Oct 20, 1992	5.78	5.79	5.74	5.75
101	NYSE	CI	Mon, Oct 19, 1992	5.78	5.82	5.74	5.75
100	NYSE	CI	Fri, Oct 16, 1992	5.78	5.80	5.74	5.80
99	NYSE	CI	Thu, Oct 15, 1992	5.72	5.76	5.72	5.75
98	NYSE	CI	Wed, Oct 14, 1992	5.74	5.79	5.67	5.75
97	NYSE	CI	Tue, Oct 13, 1992	5.82	5.86	5.75	5.75
96	NYSE	CI	Mon, Oct 12, 1992	5.74	5.83	5.74	5.80
95	NYSE	CI	Fri, Oct 9, 1992	5.78	5.79	5.74	5.75
94	NYSE	CI	Thu, Oct 8, 1992	5.75	5.82	5.72	5.79
93	NYSE	CI	Wed, Oct 7, 1992	5.69	5.80	5.68	5.74
92	NYSE	CI	Tue, Oct 6, 1992	5.80	5.82	5.69	5.69
91	NYSE	CI	Mon, Oct 5, 1992	5.71	5.78	5.53	5.74
90	NYSE	CI	Fri, Oct 2, 1992	5.83	5.85	5.76	5.78
89	NYSE	CI	Thu, Oct 1, 1992	5.54	5.86	5.54	5.83
88	NYSE	CI	Wed, Sep 30, 1992	5.61	5.62	5.54	5.56
87	NYSE	CI	Tue, Sep 29, 1992	5.74	5.74	5.67	5.69
86	NYSE	CI	Mon, Sep 28, 1992	5.61	5.74	5.61	5.74
85	NYSE	CI	Fri, Sep 25, 1992	5.64	5.76	5.60	5.62
84	NYSE	CI	Thu, Sep 24, 1992	5.33	5.71	5.33	5.64
83	NYSE	CI	Wed, Sep 23, 1992	5.26	5.31	5.25	5.28
82	NYSE	CI	Tue, Sep 22, 1992	5.39	5.39	5.24	5.24
81	NYSE	CI	Mon, Sep 21, 1992	5.43	5.47	5.37	5.39
80	NYSE	CI	Fri, Sep 18, 1992	5.37	5.43	5.33	5.43
79	NYSE	CI	Thu, Sep 17, 1992	5.40	5.42	5.31	5.31
78	NYSE	CI	Wed, Sep 16, 1992	5.29	5.50	5.28	5.39
77	NYSE	CI	Tue, Sep 15, 1992	5.39	5.39	5.29	5.31
76	NYSE	CI	Mon, Sep 14, 1992	5.58	5.58	5.36	5.40
75	NYSE	CI	Fri, Sep 11, 1992	5.47	5.53	5.40	5.51
74	NYSE	CI	Thu, Sep 10, 1992	5.51	5.53	5.37	5.42
73	NYSE	CI	Wed, Sep 9, 1992	5.56	5.58	5.50	5.53
72	NYSE	CI	Tue, Sep 8, 1992	5.69	5.71	5.53	5.56
71	NYSE	CI	Fri, Sep 4, 1992	5.74	5.74	5.68	5.68
70	NYSE	CI	Thu, Sep 3, 1992	5.78	5.83	5.76	5.79
69	NYSE	CI	Wed, Sep 2, 1992	5.62	5.75	5.61	5.75
68	NYSE	CI	Tue, Sep 1, 1992	5.67	5.68	5.56	5.60
67	NYSE	CI	Mon, Aug 31, 1992	5.68	5.74	5.65	5.67
66	NYSE	CI	Fri, Aug 28, 1992	5.69	5.71	5.62	5.65
65	NYSE	CI	Thu, Aug 27, 1992	5.71	5.80	5.69	5.69
64	NYSE	CI	Wed, Aug 26, 1992	5.61	5.68	5.60	5.68
63	NYSE	CI	Tue, Aug 25, 1992	5.64	5.68	5.61	5.64
62	NYSE	CI	Mon, Aug 24, 1992	5.67	5.69	5.61	5.67
61	NYSE	CI	Fri, Aug 21, 1992	5.74	5.76	5.67	5.74
60	NYSE	CI	Thu, Aug 20, 1992	5.83	5.83	5.64	5.64
59	NYSE	CI	Wed, Aug 19, 1992	5.93	5.94	5.78	5.80
58	NYSE	CI	Tue, Aug 18, 1992	5.97	6.00	5.92	5.96
57	NYSE	CI	Mon, Aug 17, 1992	6.05	6.05	5.99	5.99
56	NYSE	CI	Fri, Aug 14, 1992	6.07	6.10	6.03	6.05
55	NYSE	CI	Thu, Aug 13, 1992	6.05	6.05	6.03	6.05
54	NYSE	CI	Wed, Aug 12, 1992	6.11	6.11	6.03	6.03
53	NYSE	CI	Tue, Aug 11, 1992	6.07	6.11	6.04	6.11
52	NYSE	CI	Mon, Aug 10, 1992	6.03	6.07	6.01	6.07
51	NYSE	CI	Fri, Aug 7, 1992	6.12	6.12	6.03	6.05
50	NYSE	CI	Thu, Aug 6, 1992	6.15	6.19	6.10	6.11
49	NYSE	CI	Wed, Aug 5, 1992	6.04	6.12	6.03	6.12
48	NYSE	CI	Tue, Aug 4, 1992	6.05	6.12	6.03	6.05
47	NYSE	CI	Mon, Aug 3, 1992	6.07	6.08	6.03	6.03
46	NYSE	CI	Fri, Jul 31, 1992	6.10	6.10	6.07	6.08
45	NYSE	CI	Thu, Jul 30, 1992	6.03	6.12	6.01	6.11
44	NYSE	CI	Wed, Jul 29, 1992	6.01	6.05	5.99	6.00
43	NYSE	CI	Tue, Jul 28, 1992	5.94	5.99	5.94	5.97
42	NYSE	CI	Mon, Jul 27, 1992	6.03	6.03	5.92	5.92
41	NYSE	CI	Fri, Jul 24, 1992	6.04	6.04	5.99	6.00
40	NYSE	CI	Thu, Jul 23, 1992	6.01	6.07	6.00	6.07
39	NYSE	CI	Wed, Jul 22, 1992	5.97	6.07	5.94	6.03
38	NYSE	CI	Tue, Jul 21, 1992	5.90	5.99	5.87	5.99
37	NYSE	CI	Mon, Jul 20, 1992	5.83	5.92	5.82	5.87
36	NYSE	CI	Fri, Jul 17, 1992	6.03	6.04	5.92	5.92
35	NYSE	CI	Thu, Jul 16, 1992	6.01	6.05	6.00	6.03
34	NYSE	CI	Wed, Jul 15, 1992	5.92	6.10	5.89	6.03
33	NYSE	CI	Tue, Jul 14, 1992	6.22	6.33	6.12	6.12
32	NYSE	CI	Mon, Jul 13, 1992	6.30	6.32	6.22	6.25
31	NYSE	CI	Fri, Jul 10, 1992	6.24	6.36	6.22	6.32
30	NYSE	CI	Thu, Jul 9, 1992	6.15	6.26	6.15	6.21
29	NYSE	CI	Wed, Jul 8, 1992	6.12	6.19	6.12	6.17
28	NYSE	CI	Tue, Jul 7, 1992	6.19	6.21	6.12	6.14
27	NYSE	CI	Mon, Jul 6, 1992	6.19	6.21	6.12	6.19
26	NYSE	CI	Thu, Jul 2, 1992	6.18	6.24	6.17	6.19
25	NYSE	CI	Wed, Jul 1, 1992	6.22	6.25	6.19	6.24
24	NYSE	CI	Tue, Jun 30, 1992	6.12	6.26	6.11	6.19
23	NYSE	CI	Mon, Jun 29, 1992	6.11	6.12	6.08	6.10
22	NYSE	CI	Fri, Jun 26, 1992	6.19	6.21	6.08	6.14
21	NYSE	CI	Thu, Jun 25, 1992	6.39	6.39	6.19	6.19
20	NYSE	CI	Wed, Jun 24, 1992	6.28	6.42	6.28	6.36
19	NYSE	CI	Tue, Jun 23, 1992	6.17	6.28	6.15	6.28
18	NYSE	CI	Mon, Jun 22, 1992	6.21	6.21	6.11	6.14
17	NYSE	CI	Fri, Jun 19, 1992	6.08	6.22	6.08	6.22
16	NYSE	CI	Thu, Jun 18, 1992	6.04	6.08	5.97	6.08
15	NYSE	CI	Wed, Jun 17, 1992	6.07	6.11	6.05	6.07
14	NYSE	CI	Tue, Jun 16, 1992	6.07	6.10	6.07	6.08
13	NYSE	CI	Mon, Jun 15, 1992	6.03	6.10	6.03	6.07
12	NYSE	CI	Fri, Jun 12, 1992	6.17	6.17	6.03	6.03
11	NYSE	CI	Thu, Jun 11, 1992	6.05	6.12	6.03	6.12
10	NYSE	CI	Wed, Jun 10, 1992	6.01	6.10	6.01	6.08
9	NYSE	CI	Tue, Jun 9, 1992	5.97	6.10	5.94	6.05
8	NYSE	CI	Mon, Jun 8, 1992	5.86	5.96	5.85	5.96
7	NYSE	CI	Fri, Jun 5, 1992	5.78	5.97	5.76	5.94
6	NYSE	CI	Thu, Jun 4, 1992	5.86	5.86	5.79	5.79
5	NYSE	CI	Wed, Jun 3, 1992	5.75	5.82	5.72	5.82
4	NYSE	CI	Tue, Jun 2, 1992	5.68	5.78	5.67	5.72
3	NYSE	CI	Mon, Jun 1, 1992	5.74	5.74	5.65	5.69
2	NYSE	CI	Fri, May 29, 1992	5.78	5.78	5.72	5.72
1	NYSE	CI	Thu, May 28, 1992	5.67	5.79	5.65	5.78
#	Exchange	Symbol	Date	Open	High	Low	Close

The Cigna Group NYSE:CI 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