Citizens Inc NYSE:CIA Historical Prices

Below are the 7484 trading days of historical prices for CIA.

#	Exchange	Symbol	Date	Open	High	Low	Close
7484	NYSE	CIA	Tue, Mar 5, 2024	2.55	2.62	2.53	2.53
7483	NYSE	CIA	Mon, Mar 4, 2024	2.69	2.72	2.55	2.62
7482	NYSE	CIA	Fri, Mar 1, 2024	2.75	2.96	2.66	2.73
7481	NYSE	CIA	Thu, Feb 29, 2024	2.71	2.88	2.67	2.81
7480	NYSE	CIA	Wed, Feb 28, 2024	2.75	2.84	2.71	2.75
7479	NYSE	CIA	Tue, Feb 27, 2024	2.74	2.85	2.69	2.82
7478	NYSE	CIA	Mon, Feb 26, 2024	2.63	2.85	2.63	2.79
7477	NYSE	CIA	Fri, Feb 23, 2024	2.68	2.98	2.61	2.70
7476	NYSE	CIA	Thu, Feb 22, 2024	2.84	2.91	2.69	2.73
7475	NYSE	CIA	Wed, Feb 21, 2024	2.93	3.15	2.82	2.88
7474	NYSE	CIA	Tue, Feb 20, 2024	2.73	3.09	2.73	2.98
7473	NYSE	CIA	Fri, Feb 16, 2024	2.71	2.89	2.71	2.79
7472	NYSE	CIA	Thu, Feb 15, 2024	2.82	2.86	2.75	2.76
7471	NYSE	CIA	Wed, Feb 14, 2024	2.82	2.97	2.75	2.87
7470	NYSE	CIA	Tue, Feb 13, 2024	2.85	2.88	2.77	2.86
7469	NYSE	CIA	Mon, Feb 12, 2024	2.92	3.10	2.88	2.94
7468	NYSE	CIA	Fri, Feb 9, 2024	2.73	2.93	2.70	2.88
7467	NYSE	CIA	Thu, Feb 8, 2024	2.72	2.79	2.69	2.72
7466	NYSE	CIA	Wed, Feb 7, 2024	2.77	2.83	2.77	2.78
7465	NYSE	CIA	Tue, Feb 6, 2024	2.87	2.94	2.78	2.81
7464	NYSE	CIA	Mon, Feb 5, 2024	2.79	2.89	2.73	2.83
7463	NYSE	CIA	Fri, Feb 2, 2024	2.86	2.90	2.75	2.85
7462	NYSE	CIA	Thu, Feb 1, 2024	2.77	2.91	2.69	2.91
7461	NYSE	CIA	Wed, Jan 31, 2024	2.91	2.92	2.80	2.80
7460	NYSE	CIA	Tue, Jan 30, 2024	2.85	2.89	2.79	2.89
7459	NYSE	CIA	Mon, Jan 29, 2024	2.87	2.88	2.80	2.86
7458	NYSE	CIA	Fri, Jan 26, 2024	2.76	2.96	2.76	2.88
7457	NYSE	CIA	Thu, Jan 25, 2024	2.59	2.80	2.59	2.80
7456	NYSE	CIA	Wed, Jan 24, 2024	2.67	2.70	2.54	2.65
7455	NYSE	CIA	Tue, Jan 23, 2024	2.63	2.76	2.63	2.71
7454	NYSE	CIA	Mon, Jan 22, 2024	2.61	2.76	2.58	2.67
7453	NYSE	CIA	Fri, Jan 19, 2024	2.56	2.74	2.51	2.66
7452	NYSE	CIA	Thu, Jan 18, 2024	2.46	2.55	2.46	2.51
7451	NYSE	CIA	Wed, Jan 17, 2024	2.62	2.63	2.47	2.49
7450	NYSE	CIA	Tue, Jan 16, 2024	2.68	2.78	2.61	2.69
7449	NYSE	CIA	Fri, Jan 12, 2024	2.65	2.72	2.51	2.72
7448	NYSE	CIA	Thu, Jan 11, 2024	2.77	2.79	2.61	2.64
7447	NYSE	CIA	Wed, Jan 10, 2024	2.78	2.92	2.74	2.76
7446	NYSE	CIA	Tue, Jan 9, 2024	2.70	2.86	2.70	2.82
7445	NYSE	CIA	Mon, Jan 8, 2024	2.70	2.89	2.70	2.78
7444	NYSE	CIA	Fri, Jan 5, 2024	2.85	2.85	2.73	2.74
7443	NYSE	CIA	Thu, Jan 4, 2024	2.74	2.90	2.71	2.86
7442	NYSE	CIA	Wed, Jan 3, 2024	2.71	2.80	2.69	2.80
7441	NYSE	CIA	Tue, Jan 2, 2024	2.75	2.77	2.70	2.72
7440	NYSE	CIA	Fri, Dec 29, 2023	2.85	2.99	2.69	2.69
7439	NYSE	CIA	Thu, Dec 28, 2023	3.02	3.07	2.82	2.91
7438	NYSE	CIA	Wed, Dec 27, 2023	2.84	3.03	2.83	3.00
7437	NYSE	CIA	Tue, Dec 26, 2023	2.79	2.88	2.76	2.88
7436	NYSE	CIA	Fri, Dec 22, 2023	2.81	2.86	2.76	2.79
7435	NYSE	CIA	Thu, Dec 21, 2023	2.83	2.88	2.83	2.85
7434	NYSE	CIA	Wed, Dec 20, 2023	3.05	3.07	2.80	2.87
7433	NYSE	CIA	Tue, Dec 19, 2023	2.90	3.30	2.84	3.12
7432	NYSE	CIA	Mon, Dec 18, 2023	2.92	3.01	2.92	2.94
7431	NYSE	CIA	Fri, Dec 15, 2023	2.99	3.02	2.88	2.93
7430	NYSE	CIA	Thu, Dec 14, 2023	3.07	3.12	2.99	3.03
7429	NYSE	CIA	Wed, Dec 13, 2023	3.03	3.17	3.03	3.06
7428	NYSE	CIA	Tue, Dec 12, 2023	3.06	3.14	3.00	3.08
7427	NYSE	CIA	Mon, Dec 11, 2023	3.04	3.11	3.00	3.04
7426	NYSE	CIA	Fri, Dec 8, 2023	3.06	3.15	3.06	3.09
7425	NYSE	CIA	Thu, Dec 7, 2023	3.20	3.29	3.12	3.14
7424	NYSE	CIA	Wed, Dec 6, 2023	3.45	3.47	3.21	3.21
7423	NYSE	CIA	Tue, Dec 5, 2023	3.53	3.59	3.36	3.39
7422	NYSE	CIA	Mon, Dec 4, 2023	3.37	3.69	3.37	3.66
7421	NYSE	CIA	Fri, Dec 1, 2023	3.21	3.53	3.21	3.46
7420	NYSE	CIA	Thu, Nov 30, 2023	3.29	3.35	3.13	3.30
7419	NYSE	CIA	Wed, Nov 29, 2023	3.44	3.62	3.36	3.36
7418	NYSE	CIA	Tue, Nov 28, 2023	3.52	3.59	3.44	3.50
7417	NYSE	CIA	Mon, Nov 27, 2023	3.41	3.60	3.41	3.47
7416	NYSE	CIA	Fri, Nov 24, 2023	3.36	3.55	3.34	3.49
7415	NYSE	CIA	Wed, Nov 22, 2023	3.40	3.58	3.36	3.44
7414	NYSE	CIA	Tue, Nov 21, 2023	3.41	3.60	3.37	3.44
7413	NYSE	CIA	Mon, Nov 20, 2023	3.29	3.50	3.25	3.47
7412	NYSE	CIA	Fri, Nov 17, 2023	3.24	3.35	3.24	3.35
7411	NYSE	CIA	Thu, Nov 16, 2023	3.14	3.29	3.06	3.29
7410	NYSE	CIA	Wed, Nov 15, 2023	3.21	3.34	3.11	3.18
7409	NYSE	CIA	Tue, Nov 14, 2023	3.12	3.32	3.04	3.25
7408	NYSE	CIA	Mon, Nov 13, 2023	3.01	3.17	2.89	3.15
7407	NYSE	CIA	Fri, Nov 10, 2023	3.00	3.06	2.85	3.06
7406	NYSE	CIA	Thu, Nov 9, 2023	2.87	2.96	2.87	2.96
7405	NYSE	CIA	Wed, Nov 8, 2023	2.96	3.00	2.82	2.87
7404	NYSE	CIA	Tue, Nov 7, 2023	3.00	3.20	2.79	2.91
7403	NYSE	CIA	Mon, Nov 6, 2023	3.02	3.17	2.98	3.06
7402	NYSE	CIA	Fri, Nov 3, 2023	3.12	3.33	3.00	3.03
7401	NYSE	CIA	Thu, Nov 2, 2023	3.01	3.19	2.96	3.07
7400	NYSE	CIA	Wed, Nov 1, 2023	2.94	3.19	2.88	3.04
7399	NYSE	CIA	Tue, Oct 31, 2023	3.10	3.30	2.99	2.99
7398	NYSE	CIA	Mon, Oct 30, 2023	2.99	3.35	2.99	3.21
7397	NYSE	CIA	Fri, Oct 27, 2023	3.03	3.05	2.91	3.05
7396	NYSE	CIA	Thu, Oct 26, 2023	3.05	3.10	2.98	3.00
7395	NYSE	CIA	Wed, Oct 25, 2023	3.17	3.17	3.06	3.10
7394	NYSE	CIA	Tue, Oct 24, 2023	3.05	3.38	3.05	3.19
7393	NYSE	CIA	Mon, Oct 23, 2023	2.92	3.20	2.92	3.16
7392	NYSE	CIA	Fri, Oct 20, 2023	2.98	3.01	2.93	3.00
7391	NYSE	CIA	Thu, Oct 19, 2023	3.02	3.08	3.00	3.01
7390	NYSE	CIA	Wed, Oct 18, 2023	3.00	3.16	2.97	3.00
7389	NYSE	CIA	Tue, Oct 17, 2023	3.14	3.22	2.95	3.05
7388	NYSE	CIA	Mon, Oct 16, 2023	2.94	3.15	2.94	3.06
7387	NYSE	CIA	Fri, Oct 13, 2023	2.95	3.13	2.95	2.98
7386	NYSE	CIA	Thu, Oct 12, 2023	2.93	3.09	2.93	3.01
7385	NYSE	CIA	Wed, Oct 11, 2023	2.91	3.15	2.91	2.99
7384	NYSE	CIA	Tue, Oct 10, 2023	2.93	3.15	2.92	2.95
7383	NYSE	CIA	Mon, Oct 9, 2023	2.76	3.07	2.76	2.99
7382	NYSE	CIA	Fri, Oct 6, 2023	2.79	2.90	2.72	2.88
7381	NYSE	CIA	Thu, Oct 5, 2023	2.80	2.86	2.72	2.75
7380	NYSE	CIA	Wed, Oct 4, 2023	2.89	2.91	2.81	2.83
7379	NYSE	CIA	Tue, Oct 3, 2023	2.86	3.01	2.82	2.85
7378	NYSE	CIA	Mon, Oct 2, 2023	2.82	2.99	2.82	2.91
7377	NYSE	CIA	Fri, Sep 29, 2023	2.98	3.05	2.81	2.85
7376	NYSE	CIA	Thu, Sep 28, 2023	2.97	3.06	2.97	2.99
7375	NYSE	CIA	Wed, Sep 27, 2023	2.97	3.11	2.97	3.04
7374	NYSE	CIA	Tue, Sep 26, 2023	2.90	3.03	2.90	2.98
7373	NYSE	CIA	Mon, Sep 25, 2023	2.95	3.04	2.95	2.96
7372	NYSE	CIA	Fri, Sep 22, 2023	2.95	3.02	2.95	2.99
7371	NYSE	CIA	Thu, Sep 21, 2023	2.96	3.07	2.96	3.02
7370	NYSE	CIA	Wed, Sep 20, 2023	3.00	3.03	2.96	2.96
7369	NYSE	CIA	Tue, Sep 19, 2023	3.01	3.10	2.99	3.04
7368	NYSE	CIA	Mon, Sep 18, 2023	3.00	3.10	3.00	3.10
7367	NYSE	CIA	Fri, Sep 15, 2023	3.04	3.11	3.00	3.00
7366	NYSE	CIA	Thu, Sep 14, 2023	3.08	3.18	2.99	3.09
7365	NYSE	CIA	Wed, Sep 13, 2023	3.04	3.18	3.00	3.12
7364	NYSE	CIA	Tue, Sep 12, 2023	2.99	3.10	2.98	3.06
7363	NYSE	CIA	Mon, Sep 11, 2023	3.00	3.10	2.99	3.00
7362	NYSE	CIA	Fri, Sep 8, 2023	2.99	3.11	2.99	3.04
7361	NYSE	CIA	Thu, Sep 7, 2023	3.02	3.20	2.98	3.03
7360	NYSE	CIA	Wed, Sep 6, 2023	3.04	3.25	3.02	3.02
7359	NYSE	CIA	Tue, Sep 5, 2023	2.97	3.16	2.95	3.14
7358	NYSE	CIA	Fri, Sep 1, 2023	3.03	3.17	2.97	3.02
7357	NYSE	CIA	Thu, Aug 31, 2023	2.97	3.17	2.97	3.02
7356	NYSE	CIA	Wed, Aug 30, 2023	3.09	3.16	3.00	3.04
7355	NYSE	CIA	Tue, Aug 29, 2023	2.99	3.17	2.96	3.04
7354	NYSE	CIA	Mon, Aug 28, 2023	2.99	3.10	2.96	3.00
7353	NYSE	CIA	Fri, Aug 25, 2023	2.98	3.13	2.90	3.05
7352	NYSE	CIA	Thu, Aug 24, 2023	3.14	3.18	2.96	3.00
7351	NYSE	CIA	Wed, Aug 23, 2023	3.08	3.15	2.97	3.07
7350	NYSE	CIA	Tue, Aug 22, 2023	2.98	3.16	2.98	3.04
7349	NYSE	CIA	Mon, Aug 21, 2023	3.04	3.04	2.98	3.01
7348	NYSE	CIA	Fri, Aug 18, 2023	2.92	3.09	2.92	2.99
7347	NYSE	CIA	Thu, Aug 17, 2023	3.15	3.24	2.96	3.00
7346	NYSE	CIA	Wed, Aug 16, 2023	3.06	3.20	3.00	3.15
7345	NYSE	CIA	Tue, Aug 15, 2023	2.91	3.12	2.91	3.00
7344	NYSE	CIA	Mon, Aug 14, 2023	2.99	3.12	2.93	2.99
7343	NYSE	CIA	Fri, Aug 11, 2023	3.20	3.25	2.92	2.98
7342	NYSE	CIA	Thu, Aug 10, 2023	3.02	3.25	2.97	3.14
7341	NYSE	CIA	Wed, Aug 9, 2023	2.86	3.13	2.86	3.04
7340	NYSE	CIA	Tue, Aug 8, 2023	2.93	2.98	2.83	2.90
7339	NYSE	CIA	Mon, Aug 7, 2023	2.86	2.95	2.81	2.90
7338	NYSE	CIA	Fri, Aug 4, 2023	2.73	2.96	2.65	2.83
7337	NYSE	CIA	Thu, Aug 3, 2023	2.59	2.75	2.58	2.66
7336	NYSE	CIA	Wed, Aug 2, 2023	2.53	2.68	2.51	2.62
7335	NYSE	CIA	Tue, Aug 1, 2023	2.56	2.61	2.53	2.55
7334	NYSE	CIA	Mon, Jul 31, 2023	2.53	2.67	2.53	2.57
7333	NYSE	CIA	Fri, Jul 28, 2023	2.58	2.61	2.53	2.56
7332	NYSE	CIA	Thu, Jul 27, 2023	2.58	2.63	2.57	2.62
7331	NYSE	CIA	Wed, Jul 26, 2023	2.56	2.69	2.51	2.65
7330	NYSE	CIA	Tue, Jul 25, 2023	2.55	2.67	2.49	2.56
7329	NYSE	CIA	Mon, Jul 24, 2023	2.58	2.69	2.56	2.61
7328	NYSE	CIA	Fri, Jul 21, 2023	2.64	2.75	2.63	2.63
7327	NYSE	CIA	Thu, Jul 20, 2023	2.62	2.70	2.61	2.65
7326	NYSE	CIA	Wed, Jul 19, 2023	2.66	2.70	2.62	2.68
7325	NYSE	CIA	Tue, Jul 18, 2023	2.51	2.66	2.51	2.64
7324	NYSE	CIA	Mon, Jul 17, 2023	2.44	2.60	2.44	2.55
7323	NYSE	CIA	Fri, Jul 14, 2023	2.45	2.49	2.42	2.45
7322	NYSE	CIA	Thu, Jul 13, 2023	2.35	2.50	2.30	2.43
7321	NYSE	CIA	Wed, Jul 12, 2023	2.52	2.60	2.33	2.37
7320	NYSE	CIA	Tue, Jul 11, 2023	2.60	2.71	2.54	2.57
7319	NYSE	CIA	Mon, Jul 10, 2023	2.55	2.70	2.51	2.60
7318	NYSE	CIA	Fri, Jul 7, 2023	2.55	2.70	2.52	2.56
7317	NYSE	CIA	Thu, Jul 6, 2023	2.48	2.57	2.48	2.54
7316	NYSE	CIA	Wed, Jul 5, 2023	2.40	2.64	2.40	2.50
7315	NYSE	CIA	Mon, Jul 3, 2023	2.46	2.49	2.35	2.44
7314	NYSE	CIA	Fri, Jun 30, 2023	2.44	2.46	2.36	2.41
7313	NYSE	CIA	Thu, Jun 29, 2023	2.44	2.64	2.40	2.41
7312	NYSE	CIA	Wed, Jun 28, 2023	2.47	2.55	2.33	2.44
7311	NYSE	CIA	Tue, Jun 27, 2023	2.32	2.51	2.29	2.48
7310	NYSE	CIA	Mon, Jun 26, 2023	2.44	2.50	2.32	2.34
7309	NYSE	CIA	Fri, Jun 23, 2023	2.47	2.56	2.41	2.48
7308	NYSE	CIA	Thu, Jun 22, 2023	2.58	2.60	2.37	2.51
7307	NYSE	CIA	Wed, Jun 21, 2023	2.31	2.70	2.31	2.56
7306	NYSE	CIA	Tue, Jun 20, 2023	2.27	2.47	2.26	2.32
7305	NYSE	CIA	Fri, Jun 16, 2023	2.31	2.35	2.19	2.30
7304	NYSE	CIA	Thu, Jun 15, 2023	2.22	2.41	2.22	2.30
7303	NYSE	CIA	Wed, Jun 14, 2023	2.55	2.56	2.25	2.28
7302	NYSE	CIA	Tue, Jun 13, 2023	2.62	2.75	2.56	2.61
7301	NYSE	CIA	Mon, Jun 12, 2023	2.30	2.61	2.23	2.56
7300	NYSE	CIA	Fri, Jun 9, 2023	2.09	2.42	2.08	2.29
7299	NYSE	CIA	Thu, Jun 8, 2023	2.24	2.36	2.14	2.14
7298	NYSE	CIA	Wed, Jun 7, 2023	2.26	2.31	2.22	2.24
7297	NYSE	CIA	Tue, Jun 6, 2023	2.22	2.36	2.13	2.20
7296	NYSE	CIA	Mon, Jun 5, 2023	2.15	2.39	2.09	2.11
7295	NYSE	CIA	Fri, Jun 2, 2023	2.24	2.29	2.06	2.11
7294	NYSE	CIA	Thu, Jun 1, 2023	2.10	2.25	2.03	2.20
7293	NYSE	CIA	Wed, May 31, 2023	1.99	2.19	1.91	2.10
7292	NYSE	CIA	Tue, May 30, 2023	1.75	1.97	1.75	1.94
7291	NYSE	CIA	Fri, May 26, 2023	1.82	1.92	1.64	1.74
7290	NYSE	CIA	Thu, May 25, 2023	1.86	1.91	1.79	1.83
7289	NYSE	CIA	Wed, May 24, 2023	1.90	1.99	1.78	1.84
7288	NYSE	CIA	Tue, May 23, 2023	2.00	2.09	1.91	1.91
7287	NYSE	CIA	Mon, May 22, 2023	2.43	2.50	1.95	1.96
7286	NYSE	CIA	Fri, May 19, 2023	2.18	2.54	2.17	2.41
7285	NYSE	CIA	Thu, May 18, 2023	2.17	2.27	2.03	2.22
7284	NYSE	CIA	Wed, May 17, 2023	2.01	2.27	1.99	2.13
7283	NYSE	CIA	Tue, May 16, 2023	2.07	2.37	2.03	2.04
7282	NYSE	CIA	Mon, May 15, 2023	1.90	2.10	1.89	2.06
7281	NYSE	CIA	Fri, May 12, 2023	1.91	1.96	1.88	1.92
7280	NYSE	CIA	Thu, May 11, 2023	1.88	1.88	1.75	1.88
7279	NYSE	CIA	Wed, May 10, 2023	1.70	1.73	1.67	1.71
7278	NYSE	CIA	Tue, May 9, 2023	1.74	1.81	1.69	1.69
7277	NYSE	CIA	Mon, May 8, 2023	1.80	1.80	1.73	1.74
7276	NYSE	CIA	Fri, May 5, 2023	1.77	1.86	1.72	1.74
7275	NYSE	CIA	Thu, May 4, 2023	1.75	1.84	1.73	1.78
7274	NYSE	CIA	Wed, May 3, 2023	1.91	2.10	1.76	1.76
7273	NYSE	CIA	Tue, May 2, 2023	1.91	1.96	1.84	1.87
7272	NYSE	CIA	Mon, May 1, 2023	1.89	1.95	1.89	1.91
7271	NYSE	CIA	Fri, Apr 28, 2023	2.15	2.15	1.87	1.87
7270	NYSE	CIA	Thu, Apr 27, 2023	2.18	2.20	2.10	2.12
7269	NYSE	CIA	Wed, Apr 26, 2023	2.23	2.30	2.16	2.16
7268	NYSE	CIA	Tue, Apr 25, 2023	2.28	2.44	2.22	2.23
7267	NYSE	CIA	Mon, Apr 24, 2023	2.22	2.42	2.22	2.30
7266	NYSE	CIA	Fri, Apr 21, 2023	2.15	2.31	2.15	2.22
7265	NYSE	CIA	Thu, Apr 20, 2023	2.27	2.32	2.12	2.14
7264	NYSE	CIA	Wed, Apr 19, 2023	2.33	2.38	2.25	2.27
7263	NYSE	CIA	Tue, Apr 18, 2023	2.36	2.40	2.33	2.33
7262	NYSE	CIA	Mon, Apr 17, 2023	2.34	2.43	2.32	2.34
7261	NYSE	CIA	Fri, Apr 14, 2023	2.60	2.63	2.30	2.34
7260	NYSE	CIA	Thu, Apr 13, 2023	2.69	2.79	2.58	2.59
7259	NYSE	CIA	Wed, Apr 12, 2023	2.85	3.11	2.42	2.69
7258	NYSE	CIA	Tue, Apr 11, 2023	3.53	4.00	2.85	3.01
7257	NYSE	CIA	Mon, Apr 10, 2023	3.52	3.68	3.52	3.58
7256	NYSE	CIA	Thu, Apr 6, 2023	3.51	3.65	3.51	3.63
7255	NYSE	CIA	Wed, Apr 5, 2023	3.52	3.57	3.46	3.56
7254	NYSE	CIA	Tue, Apr 4, 2023	3.54	3.62	3.54	3.58
7253	NYSE	CIA	Mon, Apr 3, 2023	3.72	3.74	3.54	3.60
7252	NYSE	CIA	Fri, Mar 31, 2023	3.59	3.75	3.59	3.71
7251	NYSE	CIA	Thu, Mar 30, 2023	3.51	3.68	3.50	3.65
7250	NYSE	CIA	Wed, Mar 29, 2023	3.50	3.65	3.46	3.56
7249	NYSE	CIA	Tue, Mar 28, 2023	3.42	3.57	3.30	3.55
7248	NYSE	CIA	Mon, Mar 27, 2023	3.27	3.44	3.26	3.41
7247	NYSE	CIA	Fri, Mar 24, 2023	3.16	3.37	3.07	3.31
7246	NYSE	CIA	Thu, Mar 23, 2023	3.05	3.22	3.05	3.18
7245	NYSE	CIA	Wed, Mar 22, 2023	3.00	3.11	3.00	3.10
7244	NYSE	CIA	Tue, Mar 21, 2023	2.95	3.10	2.95	3.00
7243	NYSE	CIA	Mon, Mar 20, 2023	2.92	3.05	2.92	2.99
7242	NYSE	CIA	Fri, Mar 17, 2023	2.96	3.02	2.90	2.93
7241	NYSE	CIA	Thu, Mar 16, 2023	2.97	3.07	2.84	3.03
7240	NYSE	CIA	Wed, Mar 15, 2023	2.97	3.09	2.96	3.04
7239	NYSE	CIA	Tue, Mar 14, 2023	3.12	3.19	3.01	3.10
7238	NYSE	CIA	Mon, Mar 13, 2023	3.23	3.42	3.10	3.20
7237	NYSE	CIA	Fri, Mar 10, 2023	3.20	3.36	3.19	3.30
7236	NYSE	CIA	Thu, Mar 9, 2023	3.05	3.23	3.02	3.19
7235	NYSE	CIA	Wed, Mar 8, 2023	3.09	3.10	3.05	3.05
7234	NYSE	CIA	Tue, Mar 7, 2023	3.00	3.16	3.00	3.05
7233	NYSE	CIA	Mon, Mar 6, 2023	2.96	3.07	2.96	3.05
7232	NYSE	CIA	Fri, Mar 3, 2023	3.04	3.11	2.91	3.06
7231	NYSE	CIA	Thu, Mar 2, 2023	2.91	3.02	2.91	2.99
7230	NYSE	CIA	Wed, Mar 1, 2023	2.99	3.01	2.96	2.97
7229	NYSE	CIA	Tue, Feb 28, 2023	2.91	3.00	2.84	2.95
7228	NYSE	CIA	Mon, Feb 27, 2023	2.93	2.98	2.90	2.95
7227	NYSE	CIA	Fri, Feb 24, 2023	2.76	3.00	2.76	2.93
7226	NYSE	CIA	Thu, Feb 23, 2023	2.90	2.90	2.80	2.83
7225	NYSE	CIA	Wed, Feb 22, 2023	2.82	2.92	2.77	2.87
7224	NYSE	CIA	Tue, Feb 21, 2023	2.86	2.89	2.74	2.82
7223	NYSE	CIA	Fri, Feb 17, 2023	2.73	2.89	2.72	2.86
7222	NYSE	CIA	Thu, Feb 16, 2023	2.72	2.85	2.72	2.78
7221	NYSE	CIA	Wed, Feb 15, 2023	2.68	2.80	2.68	2.75
7220	NYSE	CIA	Tue, Feb 14, 2023	2.62	2.77	2.61	2.73
7219	NYSE	CIA	Mon, Feb 13, 2023	2.58	2.80	2.56	2.70
7218	NYSE	CIA	Fri, Feb 10, 2023	2.49	2.70	2.46	2.66
7217	NYSE	CIA	Thu, Feb 9, 2023	2.39	2.47	2.39	2.45
7216	NYSE	CIA	Wed, Feb 8, 2023	2.45	2.51	2.45	2.50
7215	NYSE	CIA	Tue, Feb 7, 2023	2.54	2.67	2.39	2.53
7214	NYSE	CIA	Mon, Feb 6, 2023	2.49	2.67	2.37	2.49
7213	NYSE	CIA	Fri, Feb 3, 2023	2.52	2.65	2.47	2.55
7212	NYSE	CIA	Thu, Feb 2, 2023	2.46	2.53	2.37	2.50
7211	NYSE	CIA	Wed, Feb 1, 2023	2.34	2.53	2.34	2.38
7210	NYSE	CIA	Tue, Jan 31, 2023	2.35	2.46	2.30	2.40
7209	NYSE	CIA	Mon, Jan 30, 2023	2.41	2.49	2.35	2.35
7208	NYSE	CIA	Fri, Jan 27, 2023	2.39	2.48	2.38	2.41
7207	NYSE	CIA	Thu, Jan 26, 2023	2.45	2.57	2.25	2.46
7206	NYSE	CIA	Wed, Jan 25, 2023	2.40	2.55	2.40	2.44
7205	NYSE	CIA	Tue, Jan 24, 2023	2.48	2.60	2.37	2.47
7204	NYSE	CIA	Mon, Jan 23, 2023	2.40	2.42	2.30	2.42
7203	NYSE	CIA	Fri, Jan 20, 2023	2.40	2.57	2.32	2.39
7202	NYSE	CIA	Thu, Jan 19, 2023	2.32	2.38	2.27	2.37
7201	NYSE	CIA	Wed, Jan 18, 2023	2.34	2.49	2.34	2.36
7200	NYSE	CIA	Tue, Jan 17, 2023	2.47	2.47	2.31	2.36
7199	NYSE	CIA	Fri, Jan 13, 2023	2.33	2.49	2.28	2.46
7198	NYSE	CIA	Thu, Jan 12, 2023	2.26	2.40	2.22	2.35
7197	NYSE	CIA	Wed, Jan 11, 2023	2.37	2.39	2.26	2.31
7196	NYSE	CIA	Tue, Jan 10, 2023	2.24	2.41	2.12	2.35
7195	NYSE	CIA	Mon, Jan 9, 2023	2.15	2.32	2.10	2.30
7194	NYSE	CIA	Fri, Jan 6, 2023	2.05	2.32	2.05	2.18
7193	NYSE	CIA	Thu, Jan 5, 2023	2.25	2.28	2.11	2.13
7192	NYSE	CIA	Wed, Jan 4, 2023	2.06	2.25	2.06	2.23
7191	NYSE	CIA	Tue, Jan 3, 2023	2.07	2.20	2.06	2.08
7190	NYSE	CIA	Fri, Dec 30, 2022	2.22	2.38	2.02	2.13
7189	NYSE	CIA	Thu, Dec 29, 2022	2.20	2.31	2.18	2.23
7188	NYSE	CIA	Wed, Dec 28, 2022	2.16	2.31	2.16	2.20
7187	NYSE	CIA	Tue, Dec 27, 2022	2.24	2.41	2.15	2.17
7186	NYSE	CIA	Fri, Dec 23, 2022	2.28	2.44	2.18	2.28
7185	NYSE	CIA	Thu, Dec 22, 2022	2.14	2.32	2.14	2.29
7184	NYSE	CIA	Wed, Dec 21, 2022	2.01	2.33	2.01	2.18
7183	NYSE	CIA	Tue, Dec 20, 2022	2.26	2.45	2.02	2.02
7182	NYSE	CIA	Mon, Dec 19, 2022	2.28	2.49	2.21	2.32
7181	NYSE	CIA	Fri, Dec 16, 2022	2.20	2.42	2.20	2.24
7180	NYSE	CIA	Thu, Dec 15, 2022	2.30	2.35	2.21	2.22
7179	NYSE	CIA	Wed, Dec 14, 2022	2.35	2.37	2.30	2.31
7178	NYSE	CIA	Tue, Dec 13, 2022	2.56	2.64	2.26	2.35
7177	NYSE	CIA	Mon, Dec 12, 2022	2.63	2.79	2.56	2.60
7176	NYSE	CIA	Fri, Dec 9, 2022	2.72	2.97	2.60	2.81
7175	NYSE	CIA	Thu, Dec 8, 2022	2.71	2.94	2.64	2.74
7174	NYSE	CIA	Wed, Dec 7, 2022	2.79	2.81	2.54	2.62
7173	NYSE	CIA	Tue, Dec 6, 2022	3.04	3.31	2.85	2.85
7172	NYSE	CIA	Mon, Dec 5, 2022	2.71	3.17	2.67	3.07
7171	NYSE	CIA	Fri, Dec 2, 2022	2.70	2.76	2.67	2.73
7170	NYSE	CIA	Thu, Dec 1, 2022	2.71	2.80	2.64	2.73
7169	NYSE	CIA	Wed, Nov 30, 2022	2.70	2.82	2.63	2.74
7168	NYSE	CIA	Tue, Nov 29, 2022	2.80	2.88	2.67	2.78
7167	NYSE	CIA	Mon, Nov 28, 2022	2.73	2.95	2.72	2.87
7166	NYSE	CIA	Fri, Nov 25, 2022	2.86	2.93	2.77	2.80
7165	NYSE	CIA	Wed, Nov 23, 2022	2.91	3.00	2.90	2.93
7164	NYSE	CIA	Tue, Nov 22, 2022	2.95	2.98	2.84	2.88
7163	NYSE	CIA	Mon, Nov 21, 2022	2.91	3.09	2.80	2.90
7162	NYSE	CIA	Fri, Nov 18, 2022	3.08	3.26	2.89	2.91
7161	NYSE	CIA	Thu, Nov 17, 2022	3.37	3.47	3.10	3.10
7160	NYSE	CIA	Wed, Nov 16, 2022	3.42	3.50	3.21	3.40
7159	NYSE	CIA	Tue, Nov 15, 2022	3.20	3.48	3.20	3.46
7158	NYSE	CIA	Mon, Nov 14, 2022	3.32	3.65	3.15	3.29
7157	NYSE	CIA	Fri, Nov 11, 2022	3.17	3.42	3.00	3.41
7156	NYSE	CIA	Thu, Nov 10, 2022	3.00	3.32	2.75	3.18
7155	NYSE	CIA	Wed, Nov 9, 2022	2.21	2.75	2.21	2.57
7154	NYSE	CIA	Tue, Nov 8, 2022	2.18	2.27	2.15	2.23
7153	NYSE	CIA	Mon, Nov 7, 2022	2.10	2.30	1.93	2.21
7152	NYSE	CIA	Fri, Nov 4, 2022	2.30	2.47	2.22	2.22
7151	NYSE	CIA	Thu, Nov 3, 2022	2.63	2.69	2.42	2.42
7150	NYSE	CIA	Wed, Nov 2, 2022	2.60	2.77	2.53	2.68
7149	NYSE	CIA	Tue, Nov 1, 2022	2.68	2.76	2.65	2.66
7148	NYSE	CIA	Mon, Oct 31, 2022	2.69	2.83	2.69	2.69
7147	NYSE	CIA	Fri, Oct 28, 2022	2.72	2.85	2.70	2.77
7146	NYSE	CIA	Thu, Oct 27, 2022	2.60	2.82	2.60	2.71
7145	NYSE	CIA	Wed, Oct 26, 2022	2.61	2.75	2.57	2.63
7144	NYSE	CIA	Tue, Oct 25, 2022	2.65	2.72	2.65	2.65
7143	NYSE	CIA	Mon, Oct 24, 2022	2.88	2.88	2.66	2.66
7142	NYSE	CIA	Fri, Oct 21, 2022	2.97	3.01	2.84	2.85
7141	NYSE	CIA	Thu, Oct 20, 2022	3.10	3.12	3.01	3.01
7140	NYSE	CIA	Wed, Oct 19, 2022	3.16	3.21	3.11	3.11
7139	NYSE	CIA	Tue, Oct 18, 2022	3.20	3.37	3.15	3.15
7138	NYSE	CIA	Mon, Oct 17, 2022	3.32	3.40	3.24	3.24
7137	NYSE	CIA	Fri, Oct 14, 2022	3.40	3.47	3.31	3.36
7136	NYSE	CIA	Thu, Oct 13, 2022	3.21	3.40	3.16	3.35
7135	NYSE	CIA	Wed, Oct 12, 2022	3.23	3.37	3.21	3.24
7134	NYSE	CIA	Tue, Oct 11, 2022	3.24	3.30	3.20	3.24
7133	NYSE	CIA	Mon, Oct 10, 2022	3.28	3.31	3.28	3.28
7132	NYSE	CIA	Fri, Oct 7, 2022	3.33	3.41	3.30	3.32
7131	NYSE	CIA	Thu, Oct 6, 2022	3.42	3.43	3.38	3.38
7130	NYSE	CIA	Wed, Oct 5, 2022	3.37	3.41	3.36	3.37
7129	NYSE	CIA	Tue, Oct 4, 2022	3.40	3.51	3.38	3.43
7128	NYSE	CIA	Mon, Oct 3, 2022	3.32	3.40	3.31	3.38
7127	NYSE	CIA	Fri, Sep 30, 2022	3.31	3.41	3.31	3.34
7126	NYSE	CIA	Thu, Sep 29, 2022	3.31	3.40	3.30	3.35
7125	NYSE	CIA	Wed, Sep 28, 2022	3.37	3.43	3.33	3.33
7124	NYSE	CIA	Tue, Sep 27, 2022	3.36	3.45	3.34	3.37
7123	NYSE	CIA	Mon, Sep 26, 2022	3.29	3.38	3.29	3.34
7122	NYSE	CIA	Fri, Sep 23, 2022	3.38	3.44	3.36	3.39
7121	NYSE	CIA	Thu, Sep 22, 2022	3.46	3.56	3.42	3.43
7120	NYSE	CIA	Wed, Sep 21, 2022	3.61	3.63	3.41	3.49
7119	NYSE	CIA	Tue, Sep 20, 2022	3.46	3.69	3.45	3.65
7118	NYSE	CIA	Mon, Sep 19, 2022	3.50	3.55	3.47	3.51
7117	NYSE	CIA	Fri, Sep 16, 2022	3.56	3.63	3.51	3.52
7116	NYSE	CIA	Thu, Sep 15, 2022	3.56	3.62	3.55	3.60
7115	NYSE	CIA	Wed, Sep 14, 2022	3.58	3.64	3.56	3.57
7114	NYSE	CIA	Tue, Sep 13, 2022	3.60	3.70	3.58	3.60
7113	NYSE	CIA	Mon, Sep 12, 2022	3.62	3.70	3.61	3.64
7112	NYSE	CIA	Fri, Sep 9, 2022	3.68	3.74	3.63	3.63
7111	NYSE	CIA	Thu, Sep 8, 2022	3.67	3.72	3.64	3.69
7110	NYSE	CIA	Wed, Sep 7, 2022	3.68	3.73	3.61	3.68
7109	NYSE	CIA	Tue, Sep 6, 2022	3.71	3.81	3.71	3.72
7108	NYSE	CIA	Fri, Sep 2, 2022	3.75	3.82	3.71	3.74
7107	NYSE	CIA	Thu, Sep 1, 2022	3.76	3.81	3.75	3.77
7106	NYSE	CIA	Wed, Aug 31, 2022	3.76	3.84	3.76	3.79
7105	NYSE	CIA	Tue, Aug 30, 2022	3.81	3.97	3.75	3.80
7104	NYSE	CIA	Mon, Aug 29, 2022	3.77	3.93	3.73	3.84
7103	NYSE	CIA	Fri, Aug 26, 2022	3.87	4.00	3.76	3.84
7102	NYSE	CIA	Thu, Aug 25, 2022	3.84	3.95	3.83	3.92
7101	NYSE	CIA	Wed, Aug 24, 2022	3.82	3.90	3.78	3.86
7100	NYSE	CIA	Tue, Aug 23, 2022	3.83	3.92	3.82	3.87
7099	NYSE	CIA	Mon, Aug 22, 2022	3.92	4.00	3.84	3.88
7098	NYSE	CIA	Fri, Aug 19, 2022	3.80	4.13	3.73	4.00
7097	NYSE	CIA	Thu, Aug 18, 2022	3.75	3.85	3.72	3.82
7096	NYSE	CIA	Wed, Aug 17, 2022	3.89	3.89	3.77	3.80
7095	NYSE	CIA	Tue, Aug 16, 2022	3.90	3.97	3.89	3.92
7094	NYSE	CIA	Mon, Aug 15, 2022	3.80	3.96	3.76	3.96
7093	NYSE	CIA	Fri, Aug 12, 2022	3.79	3.86	3.79	3.84
7092	NYSE	CIA	Thu, Aug 11, 2022	3.84	3.91	3.79	3.81
7091	NYSE	CIA	Wed, Aug 10, 2022	3.83	3.96	3.81	3.82
7090	NYSE	CIA	Tue, Aug 9, 2022	3.85	3.95	3.79	3.84
7089	NYSE	CIA	Mon, Aug 8, 2022	3.82	4.01	3.82	3.91
7088	NYSE	CIA	Fri, Aug 5, 2022	3.90	3.94	3.74	3.85
7087	NYSE	CIA	Thu, Aug 4, 2022	3.85	3.95	3.85	3.87
7086	NYSE	CIA	Wed, Aug 3, 2022	3.85	4.01	3.85	3.87
7085	NYSE	CIA	Tue, Aug 2, 2022	4.05	4.05	3.90	3.92
7084	NYSE	CIA	Mon, Aug 1, 2022	3.87	4.09	3.86	3.97
7083	NYSE	CIA	Fri, Jul 29, 2022	3.90	3.99	3.86	3.87
7082	NYSE	CIA	Thu, Jul 28, 2022	3.90	4.07	3.89	3.93
7081	NYSE	CIA	Wed, Jul 27, 2022	3.93	4.09	3.89	3.96
7080	NYSE	CIA	Tue, Jul 26, 2022	3.88	4.05	3.88	3.92
7079	NYSE	CIA	Mon, Jul 25, 2022	3.87	4.03	3.81	3.94
7078	NYSE	CIA	Fri, Jul 22, 2022	3.84	3.98	3.84	3.88
7077	NYSE	CIA	Thu, Jul 21, 2022	3.89	3.93	3.83	3.89
7076	NYSE	CIA	Wed, Jul 20, 2022	3.98	4.00	3.85	3.87
7075	NYSE	CIA	Tue, Jul 19, 2022	3.88	4.09	3.88	3.92
7074	NYSE	CIA	Mon, Jul 18, 2022	3.91	4.02	3.85	3.92
7073	NYSE	CIA	Fri, Jul 15, 2022	3.99	3.99	3.82	3.91
7072	NYSE	CIA	Thu, Jul 14, 2022	3.95	4.10	3.90	3.99
7071	NYSE	CIA	Wed, Jul 13, 2022	4.01	4.07	3.91	4.06
7070	NYSE	CIA	Tue, Jul 12, 2022	4.09	4.28	4.06	4.06
7069	NYSE	CIA	Mon, Jul 11, 2022	4.04	4.24	4.04	4.14
7068	NYSE	CIA	Fri, Jul 8, 2022	3.98	4.20	3.91	4.11
7067	NYSE	CIA	Thu, Jul 7, 2022	4.14	4.33	3.97	4.01
7066	NYSE	CIA	Wed, Jul 6, 2022	4.05	4.26	4.05	4.14
7065	NYSE	CIA	Tue, Jul 5, 2022	4.18	4.21	3.92	4.01
7064	NYSE	CIA	Fri, Jul 1, 2022	4.17	4.32	4.01	4.14
7063	NYSE	CIA	Thu, Jun 30, 2022	4.17	4.39	4.11	4.19
7062	NYSE	CIA	Wed, Jun 29, 2022	4.23	4.28	4.10	4.17
7061	NYSE	CIA	Tue, Jun 28, 2022	4.10	4.25	4.10	4.20
7060	NYSE	CIA	Mon, Jun 27, 2022	4.33	4.33	3.85	4.08
7059	NYSE	CIA	Fri, Jun 24, 2022	3.98	4.52	3.84	4.31
7058	NYSE	CIA	Thu, Jun 23, 2022	3.82	4.03	3.82	3.93
7057	NYSE	CIA	Wed, Jun 22, 2022	3.82	3.94	3.79	3.83
7056	NYSE	CIA	Tue, Jun 21, 2022	3.83	3.85	3.77	3.79
7055	NYSE	CIA	Fri, Jun 17, 2022	3.80	3.92	3.74	3.81
7054	NYSE	CIA	Thu, Jun 16, 2022	3.81	3.84	3.76	3.79
7053	NYSE	CIA	Wed, Jun 15, 2022	3.92	3.92	3.82	3.86
7052	NYSE	CIA	Tue, Jun 14, 2022	3.81	3.84	3.76	3.80
7051	NYSE	CIA	Mon, Jun 13, 2022	3.71	3.89	3.71	3.81
7050	NYSE	CIA	Fri, Jun 10, 2022	3.89	3.89	3.76	3.83
7049	NYSE	CIA	Thu, Jun 9, 2022	3.83	3.98	3.72	3.93
7048	NYSE	CIA	Wed, Jun 8, 2022	3.95	3.96	3.70	3.86
7047	NYSE	CIA	Tue, Jun 7, 2022	3.32	4.02	3.32	3.90
7046	NYSE	CIA	Mon, Jun 6, 2022	3.55	3.64	3.26	3.34
7045	NYSE	CIA	Fri, Jun 3, 2022	3.30	3.57	3.23	3.51
7044	NYSE	CIA	Thu, Jun 2, 2022	3.17	3.39	3.17	3.34
7043	NYSE	CIA	Wed, Jun 1, 2022	3.38	3.38	3.18	3.21
7042	NYSE	CIA	Tue, May 31, 2022	3.25	3.58	3.25	3.32
7041	NYSE	CIA	Fri, May 27, 2022	3.19	3.30	3.17	3.30
7040	NYSE	CIA	Thu, May 26, 2022	3.51	3.54	3.18	3.19
7039	NYSE	CIA	Wed, May 25, 2022	3.30	3.60	3.29	3.54
7038	NYSE	CIA	Tue, May 24, 2022	3.47	3.47	3.20	3.28
7037	NYSE	CIA	Mon, May 23, 2022	3.32	3.42	3.25	3.34
7036	NYSE	CIA	Fri, May 20, 2022	3.23	3.35	3.18	3.29
7035	NYSE	CIA	Thu, May 19, 2022	3.23	3.28	3.17	3.20
7034	NYSE	CIA	Wed, May 18, 2022	3.29	3.39	3.15	3.25
7033	NYSE	CIA	Tue, May 17, 2022	3.21	3.43	3.21	3.35
7032	NYSE	CIA	Mon, May 16, 2022	3.11	3.29	3.06	3.18
7031	NYSE	CIA	Fri, May 13, 2022	3.19	3.20	3.11	3.15
7030	NYSE	CIA	Thu, May 12, 2022	3.15	3.34	3.10	3.17
7029	NYSE	CIA	Wed, May 11, 2022	3.10	3.23	3.04	3.17
7028	NYSE	CIA	Tue, May 10, 2022	2.70	3.17	2.61	3.09
7027	NYSE	CIA	Mon, May 9, 2022	2.46	2.70	2.45	2.69
7026	NYSE	CIA	Fri, May 6, 2022	2.49	2.54	2.46	2.49
7025	NYSE	CIA	Thu, May 5, 2022	2.81	2.81	2.50	2.53
7024	NYSE	CIA	Wed, May 4, 2022	2.92	2.93	2.70	2.80
7023	NYSE	CIA	Tue, May 3, 2022	3.02	3.05	2.91	2.93
7022	NYSE	CIA	Mon, May 2, 2022	3.03	3.07	2.98	3.04
7021	NYSE	CIA	Fri, Apr 29, 2022	2.97	3.04	2.93	2.99
7020	NYSE	CIA	Thu, Apr 28, 2022	3.16	3.16	3.00	3.02
7019	NYSE	CIA	Wed, Apr 27, 2022	3.10	3.13	3.10	3.13
7018	NYSE	CIA	Tue, Apr 26, 2022	3.49	3.49	3.10	3.12
7017	NYSE	CIA	Mon, Apr 25, 2022	3.71	3.78	3.46	3.51
7016	NYSE	CIA	Fri, Apr 22, 2022	3.70	3.77	3.69	3.74
7015	NYSE	CIA	Thu, Apr 21, 2022	3.72	3.79	3.62	3.74
7014	NYSE	CIA	Wed, Apr 20, 2022	4.07	4.07	3.66	3.70
7013	NYSE	CIA	Tue, Apr 19, 2022	4.11	4.17	3.94	3.96
7012	NYSE	CIA	Mon, Apr 18, 2022	4.25	4.32	4.10	4.11
7011	NYSE	CIA	Thu, Apr 14, 2022	4.25	4.31	4.21	4.26
7010	NYSE	CIA	Wed, Apr 13, 2022	4.25	4.28	4.23	4.26
7009	NYSE	CIA	Tue, Apr 12, 2022	4.25	4.33	4.21	4.25
7008	NYSE	CIA	Mon, Apr 11, 2022	4.35	4.36	4.25	4.25
7007	NYSE	CIA	Fri, Apr 8, 2022	4.25	4.35	4.25	4.35
7006	NYSE	CIA	Thu, Apr 7, 2022	4.25	4.26	4.25	4.25
7005	NYSE	CIA	Wed, Apr 6, 2022	4.25	4.28	4.21	4.25
7004	NYSE	CIA	Tue, Apr 5, 2022	4.25	4.31	4.25	4.25
7003	NYSE	CIA	Mon, Apr 4, 2022	4.38	4.43	4.25	4.26
7002	NYSE	CIA	Fri, Apr 1, 2022	4.25	4.42	4.24	4.40
7001	NYSE	CIA	Thu, Mar 31, 2022	4.25	4.30	4.02	4.24
7000	NYSE	CIA	Wed, Mar 30, 2022	4.34	4.42	4.25	4.25
6999	NYSE	CIA	Tue, Mar 29, 2022	4.32	4.43	4.29	4.36
6998	NYSE	CIA	Mon, Mar 28, 2022	4.25	4.30	4.25	4.29
6997	NYSE	CIA	Fri, Mar 25, 2022	4.28	4.32	4.25	4.27
6996	NYSE	CIA	Thu, Mar 24, 2022	4.28	4.28	4.25	4.25
6995	NYSE	CIA	Wed, Mar 23, 2022	4.25	4.28	4.25	4.25
6994	NYSE	CIA	Tue, Mar 22, 2022	4.27	4.32	4.25	4.26
6993	NYSE	CIA	Mon, Mar 21, 2022	4.25	4.33	4.25	4.27
6992	NYSE	CIA	Fri, Mar 18, 2022	4.29	4.35	4.25	4.25
6991	NYSE	CIA	Thu, Mar 17, 2022	4.25	4.30	4.25	4.26
6990	NYSE	CIA	Wed, Mar 16, 2022	4.26	4.30	4.25	4.26
6989	NYSE	CIA	Tue, Mar 15, 2022	4.29	4.29	4.25	4.25
6988	NYSE	CIA	Mon, Mar 14, 2022	4.33	4.35	4.25	4.26
6987	NYSE	CIA	Fri, Mar 11, 2022	4.26	4.36	4.25	4.25
6986	NYSE	CIA	Thu, Mar 10, 2022	4.25	4.32	4.25	4.30
6985	NYSE	CIA	Wed, Mar 9, 2022	4.25	4.35	4.25	4.26
6984	NYSE	CIA	Tue, Mar 8, 2022	4.25	4.33	4.24	4.25
6983	NYSE	CIA	Mon, Mar 7, 2022	4.28	4.28	4.25	4.25
6982	NYSE	CIA	Fri, Mar 4, 2022	4.25	4.33	4.25	4.25
6981	NYSE	CIA	Thu, Mar 3, 2022	4.29	4.29	4.25	4.25
6980	NYSE	CIA	Wed, Mar 2, 2022	4.32	4.35	4.25	4.26
6979	NYSE	CIA	Tue, Mar 1, 2022	4.25	4.31	4.24	4.25
6978	NYSE	CIA	Mon, Feb 28, 2022	4.39	4.41	4.25	4.25
6977	NYSE	CIA	Fri, Feb 25, 2022	4.35	4.42	4.33	4.41
6976	NYSE	CIA	Thu, Feb 24, 2022	4.25	4.35	4.24	4.33
6975	NYSE	CIA	Wed, Feb 23, 2022	4.25	4.32	4.24	4.24
6974	NYSE	CIA	Tue, Feb 22, 2022	4.27	4.34	4.24	4.24
6973	NYSE	CIA	Fri, Feb 18, 2022	4.26	4.40	4.26	4.33
6972	NYSE	CIA	Thu, Feb 17, 2022	4.44	4.50	4.32	4.33
6971	NYSE	CIA	Wed, Feb 16, 2022	4.42	4.58	4.42	4.50
6970	NYSE	CIA	Tue, Feb 15, 2022	4.32	4.51	4.32	4.44
6969	NYSE	CIA	Mon, Feb 14, 2022	4.28	4.35	4.25	4.29
6968	NYSE	CIA	Fri, Feb 11, 2022	4.15	4.29	4.15	4.26
6967	NYSE	CIA	Thu, Feb 10, 2022	4.19	4.28	4.15	4.17
6966	NYSE	CIA	Wed, Feb 9, 2022	4.37	4.40	4.18	4.21
6965	NYSE	CIA	Tue, Feb 8, 2022	4.35	4.43	4.31	4.38
6964	NYSE	CIA	Mon, Feb 7, 2022	4.40	4.48	4.34	4.34
6963	NYSE	CIA	Fri, Feb 4, 2022	4.30	4.49	4.21	4.44
6962	NYSE	CIA	Thu, Feb 3, 2022	4.56	4.61	4.29	4.31
6961	NYSE	CIA	Wed, Feb 2, 2022	4.67	4.72	4.54	4.62
6960	NYSE	CIA	Tue, Feb 1, 2022	4.74	4.75	4.68	4.70
6959	NYSE	CIA	Mon, Jan 31, 2022	4.61	4.76	4.60	4.75
6958	NYSE	CIA	Fri, Jan 28, 2022	4.54	4.75	4.54	4.71
6957	NYSE	CIA	Thu, Jan 27, 2022	4.79	4.79	4.55	4.57
6956	NYSE	CIA	Wed, Jan 26, 2022	4.71	4.90	4.70	4.71
6955	NYSE	CIA	Tue, Jan 25, 2022	4.63	4.80	4.56	4.66
6954	NYSE	CIA	Mon, Jan 24, 2022	4.55	4.90	4.55	4.71
6953	NYSE	CIA	Fri, Jan 21, 2022	4.73	4.86	4.61	4.64
6952	NYSE	CIA	Thu, Jan 20, 2022	4.81	4.87	4.80	4.80
6951	NYSE	CIA	Wed, Jan 19, 2022	4.85	4.89	4.81	4.85
6950	NYSE	CIA	Tue, Jan 18, 2022	5.05	5.09	4.81	4.87
6949	NYSE	CIA	Fri, Jan 14, 2022	4.94	5.11	4.94	5.09
6948	NYSE	CIA	Thu, Jan 13, 2022	4.98	5.05	4.95	5.01
6947	NYSE	CIA	Wed, Jan 12, 2022	5.08	5.19	4.94	4.94
6946	NYSE	CIA	Tue, Jan 11, 2022	5.22	5.22	5.08	5.11
6945	NYSE	CIA	Mon, Jan 10, 2022	5.28	5.28	5.15	5.24
6944	NYSE	CIA	Fri, Jan 7, 2022	5.35	5.42	5.29	5.31
6943	NYSE	CIA	Thu, Jan 6, 2022	5.29	5.38	5.25	5.35
6942	NYSE	CIA	Wed, Jan 5, 2022	5.32	5.49	5.30	5.33
6941	NYSE	CIA	Tue, Jan 4, 2022	5.38	5.44	5.33	5.36
6940	NYSE	CIA	Mon, Jan 3, 2022	5.30	5.48	5.30	5.38
6939	NYSE	CIA	Fri, Dec 31, 2021	5.58	5.58	5.25	5.31
6938	NYSE	CIA	Thu, Dec 30, 2021	5.56	5.65	5.52	5.56
6937	NYSE	CIA	Wed, Dec 29, 2021	5.52	5.59	5.41	5.55
6936	NYSE	CIA	Tue, Dec 28, 2021	5.60	5.64	5.47	5.49
6935	NYSE	CIA	Mon, Dec 27, 2021	5.65	5.67	5.50	5.62
6934	NYSE	CIA	Thu, Dec 23, 2021	5.69	5.88	5.69	5.76
6933	NYSE	CIA	Wed, Dec 22, 2021	5.74	5.74	5.63	5.72
6932	NYSE	CIA	Tue, Dec 21, 2021	5.58	5.78	5.58	5.72
6931	NYSE	CIA	Mon, Dec 20, 2021	5.60	5.63	5.55	5.60
6930	NYSE	CIA	Fri, Dec 17, 2021	5.84	5.84	5.63	5.64
6929	NYSE	CIA	Thu, Dec 16, 2021	5.85	5.97	5.71	5.75
6928	NYSE	CIA	Wed, Dec 15, 2021	5.65	6.17	5.64	5.84
6927	NYSE	CIA	Tue, Dec 14, 2021	5.60	5.80	5.59	5.65
6926	NYSE	CIA	Mon, Dec 13, 2021	5.75	5.87	5.60	5.62
6925	NYSE	CIA	Fri, Dec 10, 2021	5.77	5.86	5.77	5.84
6924	NYSE	CIA	Thu, Dec 9, 2021	5.73	5.86	5.73	5.78
6923	NYSE	CIA	Wed, Dec 8, 2021	5.85	5.85	5.75	5.79
6922	NYSE	CIA	Tue, Dec 7, 2021	5.90	5.96	5.81	5.83
6921	NYSE	CIA	Mon, Dec 6, 2021	5.84	5.95	5.74	5.84
6920	NYSE	CIA	Fri, Dec 3, 2021	5.84	5.84	5.66	5.75
6919	NYSE	CIA	Thu, Dec 2, 2021	5.65	5.85	5.65	5.81
6918	NYSE	CIA	Wed, Dec 1, 2021	5.77	5.90	5.67	5.67
6917	NYSE	CIA	Tue, Nov 30, 2021	5.75	5.88	5.67	5.67
6916	NYSE	CIA	Mon, Nov 29, 2021	5.95	6.04	5.81	5.82
6915	NYSE	CIA	Fri, Nov 26, 2021	6.00	6.02	5.86	5.86
6914	NYSE	CIA	Wed, Nov 24, 2021	6.12	6.20	6.12	6.15
6913	NYSE	CIA	Tue, Nov 23, 2021	6.11	6.22	6.10	6.18
6912	NYSE	CIA	Mon, Nov 22, 2021	6.27	6.44	6.04	6.17
6911	NYSE	CIA	Fri, Nov 19, 2021	6.18	6.40	6.14	6.27
6910	NYSE	CIA	Thu, Nov 18, 2021	6.19	6.32	6.13	6.29
6909	NYSE	CIA	Wed, Nov 17, 2021	6.22	6.31	6.10	6.21
6908	NYSE	CIA	Tue, Nov 16, 2021	6.40	6.45	6.27	6.27
6907	NYSE	CIA	Mon, Nov 15, 2021	6.49	6.49	6.41	6.45
6906	NYSE	CIA	Fri, Nov 12, 2021	6.50	6.55	6.43	6.51
6905	NYSE	CIA	Thu, Nov 11, 2021	6.58	6.58	6.46	6.51
6904	NYSE	CIA	Wed, Nov 10, 2021	6.57	6.64	6.52	6.59
6903	NYSE	CIA	Tue, Nov 9, 2021	6.58	6.66	6.49	6.56
6902	NYSE	CIA	Mon, Nov 8, 2021	6.93	6.95	6.58	6.63
6901	NYSE	CIA	Fri, Nov 5, 2021	6.40	6.99	6.40	6.87
6900	NYSE	CIA	Thu, Nov 4, 2021	6.45	6.65	6.29	6.64
6899	NYSE	CIA	Wed, Nov 3, 2021	6.43	6.62	6.43	6.48
6898	NYSE	CIA	Tue, Nov 2, 2021	6.44	6.50	6.37	6.45
6897	NYSE	CIA	Mon, Nov 1, 2021	6.41	6.48	6.36	6.46
6896	NYSE	CIA	Fri, Oct 29, 2021	6.41	6.48	6.39	6.44
6895	NYSE	CIA	Thu, Oct 28, 2021	6.36	6.47	6.26	6.45
6894	NYSE	CIA	Wed, Oct 27, 2021	6.35	6.40	6.33	6.35
6893	NYSE	CIA	Tue, Oct 26, 2021	6.34	6.47	6.34	6.41
6892	NYSE	CIA	Mon, Oct 25, 2021	6.42	6.44	6.35	6.41
6891	NYSE	CIA	Fri, Oct 22, 2021	6.39	6.46	6.35	6.41
6890	NYSE	CIA	Thu, Oct 21, 2021	6.39	6.45	6.36	6.42
6889	NYSE	CIA	Wed, Oct 20, 2021	6.29	6.43	6.29	6.41
6888	NYSE	CIA	Tue, Oct 19, 2021	6.30	6.39	6.30	6.37
6887	NYSE	CIA	Mon, Oct 18, 2021	6.27	6.33	6.27	6.30
6886	NYSE	CIA	Fri, Oct 15, 2021	6.38	6.38	6.27	6.32
6885	NYSE	CIA	Thu, Oct 14, 2021	6.20	6.24	6.17	6.21
6884	NYSE	CIA	Wed, Oct 13, 2021	6.32	6.32	6.14	6.17
6883	NYSE	CIA	Tue, Oct 12, 2021	6.36	6.40	6.32	6.35
6882	NYSE	CIA	Mon, Oct 11, 2021	6.40	6.40	6.31	6.35
6881	NYSE	CIA	Fri, Oct 8, 2021	6.34	6.41	6.32	6.37
6880	NYSE	CIA	Thu, Oct 7, 2021	6.31	6.41	6.31	6.36
6879	NYSE	CIA	Wed, Oct 6, 2021	6.25	6.38	6.21	6.30
6878	NYSE	CIA	Tue, Oct 5, 2021	6.30	6.36	6.19	6.31
6877	NYSE	CIA	Mon, Oct 4, 2021	6.36	6.44	6.28	6.30
6876	NYSE	CIA	Fri, Oct 1, 2021	6.22	6.50	6.22	6.41
6875	NYSE	CIA	Thu, Sep 30, 2021	6.25	6.25	6.15	6.21
6874	NYSE	CIA	Wed, Sep 29, 2021	6.18	6.25	6.17	6.24
6873	NYSE	CIA	Tue, Sep 28, 2021	6.12	6.25	6.12	6.17
6872	NYSE	CIA	Mon, Sep 27, 2021	6.06	6.25	6.06	6.21
6871	NYSE	CIA	Fri, Sep 24, 2021	5.99	6.18	5.99	6.13
6870	NYSE	CIA	Thu, Sep 23, 2021	5.99	6.10	5.97	6.07
6869	NYSE	CIA	Wed, Sep 22, 2021	5.96	6.08	5.95	6.00
6868	NYSE	CIA	Tue, Sep 21, 2021	5.92	6.02	5.89	5.98
6867	NYSE	CIA	Mon, Sep 20, 2021	5.66	5.94	5.66	5.92
6866	NYSE	CIA	Fri, Sep 17, 2021	5.65	5.81	5.51	5.81
6865	NYSE	CIA	Thu, Sep 16, 2021	5.68	5.70	5.60	5.65
6864	NYSE	CIA	Wed, Sep 15, 2021	5.73	5.78	5.64	5.70
6863	NYSE	CIA	Tue, Sep 14, 2021	5.74	5.89	5.71	5.75
6862	NYSE	CIA	Mon, Sep 13, 2021	5.74	5.81	5.71	5.73
6861	NYSE	CIA	Fri, Sep 10, 2021	5.77	5.78	5.68	5.75
6860	NYSE	CIA	Thu, Sep 9, 2021	5.80	5.85	5.77	5.77
6859	NYSE	CIA	Wed, Sep 8, 2021	5.89	5.93	5.82	5.85
6858	NYSE	CIA	Tue, Sep 7, 2021	5.95	5.98	5.90	5.93
6857	NYSE	CIA	Fri, Sep 3, 2021	6.01	6.01	5.95	5.99
6856	NYSE	CIA	Thu, Sep 2, 2021	6.08	6.09	5.97	6.05
6855	NYSE	CIA	Wed, Sep 1, 2021	5.94	6.09	5.94	6.07
6854	NYSE	CIA	Tue, Aug 31, 2021	5.86	6.00	5.86	5.97
6853	NYSE	CIA	Mon, Aug 30, 2021	5.78	5.90	5.78	5.89
6852	NYSE	CIA	Fri, Aug 27, 2021	5.70	5.83	5.70	5.81
6851	NYSE	CIA	Thu, Aug 26, 2021	5.64	5.75	5.63	5.69
6850	NYSE	CIA	Wed, Aug 25, 2021	5.60	5.81	5.60	5.68
6849	NYSE	CIA	Tue, Aug 24, 2021	5.66	5.70	5.59	5.64
6848	NYSE	CIA	Mon, Aug 23, 2021	5.61	5.82	5.61	5.76
6847	NYSE	CIA	Fri, Aug 20, 2021	5.55	5.66	5.55	5.60
6846	NYSE	CIA	Thu, Aug 19, 2021	5.53	5.62	5.52	5.59
6845	NYSE	CIA	Wed, Aug 18, 2021	5.66	5.75	5.60	5.60
6844	NYSE	CIA	Tue, Aug 17, 2021	5.70	5.75	5.64	5.72
6843	NYSE	CIA	Mon, Aug 16, 2021	5.86	5.86	5.72	5.77
6842	NYSE	CIA	Fri, Aug 13, 2021	5.89	5.92	5.89	5.90
6841	NYSE	CIA	Thu, Aug 12, 2021	5.85	5.94	5.81	5.90
6840	NYSE	CIA	Wed, Aug 11, 2021	5.66	5.87	5.66	5.85
6839	NYSE	CIA	Tue, Aug 10, 2021	5.59	5.69	5.50	5.68
6838	NYSE	CIA	Mon, Aug 9, 2021	5.54	5.59	5.52	5.55
6837	NYSE	CIA	Fri, Aug 6, 2021	5.59	5.69	5.57	5.59
6836	NYSE	CIA	Thu, Aug 5, 2021	5.53	5.58	5.50	5.56
6835	NYSE	CIA	Wed, Aug 4, 2021	5.42	5.54	5.42	5.51
6834	NYSE	CIA	Tue, Aug 3, 2021	5.35	5.47	5.34	5.44
6833	NYSE	CIA	Mon, Aug 2, 2021	5.28	5.42	5.26	5.36
6832	NYSE	CIA	Fri, Jul 30, 2021	5.38	5.44	5.32	5.36
6831	NYSE	CIA	Thu, Jul 29, 2021	5.53	5.53	5.41	5.43
6830	NYSE	CIA	Wed, Jul 28, 2021	5.41	5.53	5.38	5.51
6829	NYSE	CIA	Tue, Jul 27, 2021	5.43	5.45	5.35	5.42
6828	NYSE	CIA	Mon, Jul 26, 2021	5.47	5.58	5.47	5.50
6827	NYSE	CIA	Fri, Jul 23, 2021	5.44	5.46	5.39	5.44
6826	NYSE	CIA	Thu, Jul 22, 2021	5.37	5.46	5.34	5.44
6825	NYSE	CIA	Wed, Jul 21, 2021	5.39	5.53	5.39	5.42
6824	NYSE	CIA	Tue, Jul 20, 2021	5.34	5.50	5.26	5.35
6823	NYSE	CIA	Mon, Jul 19, 2021	5.35	5.44	5.33	5.38
6822	NYSE	CIA	Fri, Jul 16, 2021	5.35	5.50	5.31	5.45
6821	NYSE	CIA	Thu, Jul 15, 2021	5.27	5.33	5.26	5.31
6820	NYSE	CIA	Wed, Jul 14, 2021	5.32	5.34	5.26	5.30
6819	NYSE	CIA	Tue, Jul 13, 2021	5.26	5.40	5.26	5.30
6818	NYSE	CIA	Mon, Jul 12, 2021	5.34	5.36	5.27	5.31
6817	NYSE	CIA	Fri, Jul 9, 2021	5.56	5.56	5.34	5.38
6816	NYSE	CIA	Thu, Jul 8, 2021	5.40	5.60	5.35	5.55
6815	NYSE	CIA	Wed, Jul 7, 2021	5.38	5.60	5.38	5.50
6814	NYSE	CIA	Tue, Jul 6, 2021	5.37	5.42	5.36	5.41
6813	NYSE	CIA	Fri, Jul 2, 2021	5.40	5.42	5.31	5.41
6812	NYSE	CIA	Thu, Jul 1, 2021	5.34	5.43	5.34	5.43
6811	NYSE	CIA	Wed, Jun 30, 2021	5.30	5.35	5.24	5.29
6810	NYSE	CIA	Tue, Jun 29, 2021	5.36	5.40	5.31	5.34
6809	NYSE	CIA	Mon, Jun 28, 2021	5.41	5.47	5.31	5.36
6808	NYSE	CIA	Fri, Jun 25, 2021	5.40	5.54	5.38	5.50
6807	NYSE	CIA	Thu, Jun 24, 2021	5.47	5.47	5.32	5.44
6806	NYSE	CIA	Wed, Jun 23, 2021	5.43	5.48	5.38	5.47
6805	NYSE	CIA	Tue, Jun 22, 2021	5.33	5.45	5.33	5.45
6804	NYSE	CIA	Mon, Jun 21, 2021	5.17	5.38	5.09	5.36
6803	NYSE	CIA	Fri, Jun 18, 2021	5.08	5.13	5.04	5.12
6802	NYSE	CIA	Thu, Jun 17, 2021	5.13	5.20	5.10	5.18
6801	NYSE	CIA	Wed, Jun 16, 2021	5.06	5.16	5.06	5.15
6800	NYSE	CIA	Tue, Jun 15, 2021	5.07	5.13	5.05	5.11
6799	NYSE	CIA	Mon, Jun 14, 2021	5.01	5.10	5.01	5.10
6798	NYSE	CIA	Fri, Jun 11, 2021	5.07	5.09	4.90	5.02
6797	NYSE	CIA	Thu, Jun 10, 2021	5.07	5.07	4.96	5.01
6796	NYSE	CIA	Wed, Jun 9, 2021	5.02	5.17	5.00	5.07
6795	NYSE	CIA	Tue, Jun 8, 2021	5.10	5.17	5.01	5.03
6794	NYSE	CIA	Mon, Jun 7, 2021	4.88	5.15	4.88	5.10
6793	NYSE	CIA	Fri, Jun 4, 2021	5.02	5.08	4.81	4.86
6792	NYSE	CIA	Thu, Jun 3, 2021	5.27	5.27	5.03	5.03
6791	NYSE	CIA	Wed, Jun 2, 2021	5.04	5.21	5.04	5.19
6790	NYSE	CIA	Tue, Jun 1, 2021	5.23	5.26	5.02	5.06
6789	NYSE	CIA	Fri, May 28, 2021	5.25	5.30	5.16	5.22
6788	NYSE	CIA	Thu, May 27, 2021	5.21	5.37	5.18	5.21
6787	NYSE	CIA	Wed, May 26, 2021	5.25	5.25	5.09	5.21
6786	NYSE	CIA	Tue, May 25, 2021	5.46	5.50	5.21	5.21
6785	NYSE	CIA	Mon, May 24, 2021	5.46	5.50	5.37	5.49
6784	NYSE	CIA	Fri, May 21, 2021	5.46	5.51	5.39	5.50
6783	NYSE	CIA	Thu, May 20, 2021	5.55	5.59	5.32	5.39
6782	NYSE	CIA	Wed, May 19, 2021	5.54	5.59	5.45	5.59
6781	NYSE	CIA	Tue, May 18, 2021	5.56	5.65	5.54	5.56
6780	NYSE	CIA	Mon, May 17, 2021	5.61	5.65	5.54	5.60
6779	NYSE	CIA	Fri, May 14, 2021	5.68	5.69	5.53	5.66
6778	NYSE	CIA	Thu, May 13, 2021	5.52	5.70	5.50	5.62
6777	NYSE	CIA	Wed, May 12, 2021	5.70	5.73	5.50	5.55
6776	NYSE	CIA	Tue, May 11, 2021	5.65	5.79	5.65	5.72
6775	NYSE	CIA	Mon, May 10, 2021	5.70	5.83	5.66	5.67
6774	NYSE	CIA	Fri, May 7, 2021	5.65	5.74	5.65	5.70
6773	NYSE	CIA	Thu, May 6, 2021	5.70	5.78	5.65	5.71
6772	NYSE	CIA	Wed, May 5, 2021	5.77	5.73	5.67	5.73
6771	NYSE	CIA	Tue, May 4, 2021	5.83	5.87	5.74	5.76
6770	NYSE	CIA	Mon, May 3, 2021	5.90	5.90	5.82	5.90
6769	NYSE	CIA	Fri, Apr 30, 2021	5.68	5.88	5.68	5.84
6768	NYSE	CIA	Thu, Apr 29, 2021	5.72	5.75	5.69	5.75
6767	NYSE	CIA	Wed, Apr 28, 2021	5.70	5.75	5.69	5.70
6766	NYSE	CIA	Tue, Apr 27, 2021	5.68	5.73	5.67	5.73
6765	NYSE	CIA	Mon, Apr 26, 2021	5.72	5.75	5.69	5.70
6764	NYSE	CIA	Fri, Apr 23, 2021	5.82	5.85	5.69	5.69
6763	NYSE	CIA	Thu, Apr 22, 2021	5.88	5.90	5.76	5.78
6762	NYSE	CIA	Wed, Apr 21, 2021	5.77	5.92	5.73	5.90
6761	NYSE	CIA	Tue, Apr 20, 2021	5.66	5.78	5.64	5.77
6760	NYSE	CIA	Mon, Apr 19, 2021	5.84	5.87	5.65	5.69
6759	NYSE	CIA	Fri, Apr 16, 2021	5.92	5.98	5.82	5.89
6758	NYSE	CIA	Thu, Apr 15, 2021	5.71	5.86	5.69	5.83
6757	NYSE	CIA	Wed, Apr 14, 2021	5.69	5.80	5.67	5.73
6756	NYSE	CIA	Tue, Apr 13, 2021	5.74	5.82	5.70	5.74
6755	NYSE	CIA	Mon, Apr 12, 2021	5.88	5.88	5.72	5.74
6754	NYSE	CIA	Fri, Apr 9, 2021	6.09	6.14	5.87	5.96
6753	NYSE	CIA	Thu, Apr 8, 2021	5.68	6.11	5.61	6.10
6752	NYSE	CIA	Wed, Apr 7, 2021	5.77	5.83	5.63	5.67
6751	NYSE	CIA	Tue, Apr 6, 2021	5.69	5.90	5.69	5.80
6750	NYSE	CIA	Mon, Apr 5, 2021	5.88	5.98	5.69	5.73
6749	NYSE	CIA	Thu, Apr 1, 2021	5.79	5.96	5.70	5.88
6748	NYSE	CIA	Wed, Mar 31, 2021	6.04	6.24	5.79	5.79
6747	NYSE	CIA	Tue, Mar 30, 2021	5.89	6.09	5.84	5.98
6746	NYSE	CIA	Mon, Mar 29, 2021	5.85	6.07	5.85	5.93
6745	NYSE	CIA	Fri, Mar 26, 2021	6.20	6.20	5.89	5.97
6744	NYSE	CIA	Thu, Mar 25, 2021	5.90	6.14	5.88	6.06
6743	NYSE	CIA	Wed, Mar 24, 2021	6.10	6.44	5.97	5.97
6742	NYSE	CIA	Tue, Mar 23, 2021	6.06	6.29	6.05	6.08
6741	NYSE	CIA	Mon, Mar 22, 2021	6.26	6.42	6.12	6.16
6740	NYSE	CIA	Fri, Mar 19, 2021	6.39	6.52	6.30	6.39
6739	NYSE	CIA	Thu, Mar 18, 2021	6.55	6.70	6.43	6.45
6738	NYSE	CIA	Wed, Mar 17, 2021	6.77	6.85	6.58	6.62
6737	NYSE	CIA	Tue, Mar 16, 2021	6.83	6.87	6.67	6.80
6736	NYSE	CIA	Mon, Mar 15, 2021	6.97	6.97	6.70	6.86
6735	NYSE	CIA	Fri, Mar 12, 2021	6.89	7.06	6.89	6.98
6734	NYSE	CIA	Thu, Mar 11, 2021	6.80	6.95	6.68	6.81
6733	NYSE	CIA	Wed, Mar 10, 2021	6.73	6.96	6.73	6.87
6732	NYSE	CIA	Tue, Mar 9, 2021	6.70	6.99	6.69	6.76
6731	NYSE	CIA	Mon, Mar 8, 2021	6.46	6.79	6.45	6.73
6730	NYSE	CIA	Fri, Mar 5, 2021	6.39	6.58	6.34	6.54
6729	NYSE	CIA	Thu, Mar 4, 2021	6.33	6.52	6.25	6.36
6728	NYSE	CIA	Wed, Mar 3, 2021	6.37	6.57	6.30	6.37
6727	NYSE	CIA	Tue, Mar 2, 2021	6.25	6.44	6.25	6.30
6726	NYSE	CIA	Mon, Mar 1, 2021	6.29	6.45	6.17	6.43
6725	NYSE	CIA	Fri, Feb 26, 2021	6.11	6.21	6.02	6.07
6724	NYSE	CIA	Thu, Feb 25, 2021	6.29	6.41	6.16	6.19
6723	NYSE	CIA	Wed, Feb 24, 2021	6.10	6.44	6.10	6.36
6722	NYSE	CIA	Tue, Feb 23, 2021	6.09	6.50	6.05	6.10
6721	NYSE	CIA	Mon, Feb 22, 2021	6.06	6.22	6.06	6.16
6720	NYSE	CIA	Fri, Feb 19, 2021	6.16	6.23	6.06	6.13
6719	NYSE	CIA	Thu, Feb 18, 2021	6.10	6.22	6.06	6.17
6718	NYSE	CIA	Wed, Feb 17, 2021	6.07	6.24	6.07	6.13
6717	NYSE	CIA	Tue, Feb 16, 2021	6.13	6.23	6.08	6.12
6716	NYSE	CIA	Fri, Feb 12, 2021	6.00	6.19	6.00	6.14
6715	NYSE	CIA	Thu, Feb 11, 2021	6.08	6.18	6.04	6.06
6714	NYSE	CIA	Wed, Feb 10, 2021	6.02	6.09	5.97	6.03
6713	NYSE	CIA	Tue, Feb 9, 2021	6.12	6.23	6.01	6.05
6712	NYSE	CIA	Mon, Feb 8, 2021	5.93	6.22	5.93	6.22
6711	NYSE	CIA	Fri, Feb 5, 2021	5.81	6.03	5.77	5.98
6710	NYSE	CIA	Thu, Feb 4, 2021	5.75	5.96	5.75	5.85
6709	NYSE	CIA	Wed, Feb 3, 2021	5.84	5.96	5.72	5.77
6708	NYSE	CIA	Tue, Feb 2, 2021	5.97	6.03	5.87	5.90
6707	NYSE	CIA	Mon, Feb 1, 2021	6.01	6.01	5.81	5.95
6706	NYSE	CIA	Fri, Jan 29, 2021	6.06	6.08	5.94	6.05
6705	NYSE	CIA	Thu, Jan 28, 2021	6.05	6.09	6.01	6.05
6704	NYSE	CIA	Wed, Jan 27, 2021	5.81	6.10	5.69	6.00
6703	NYSE	CIA	Tue, Jan 26, 2021	6.05	6.05	5.88	5.99
6702	NYSE	CIA	Mon, Jan 25, 2021	5.92	6.00	5.80	6.00
6701	NYSE	CIA	Fri, Jan 22, 2021	5.82	6.04	5.81	6.04
6700	NYSE	CIA	Thu, Jan 21, 2021	5.86	5.98	5.82	5.91
6699	NYSE	CIA	Wed, Jan 20, 2021	5.85	5.95	5.77	5.91
6698	NYSE	CIA	Tue, Jan 19, 2021	6.02	6.03	5.84	5.85
6697	NYSE	CIA	Fri, Jan 15, 2021	6.04	6.11	5.96	6.05
6696	NYSE	CIA	Thu, Jan 14, 2021	6.15	6.16	6.03	6.10
6695	NYSE	CIA	Wed, Jan 13, 2021	6.05	6.10	5.97	6.09
6694	NYSE	CIA	Tue, Jan 12, 2021	6.01	6.14	6.00	6.09
6693	NYSE	CIA	Mon, Jan 11, 2021	6.00	6.09	5.92	5.98
6692	NYSE	CIA	Fri, Jan 8, 2021	6.08	6.16	6.06	6.12
6691	NYSE	CIA	Thu, Jan 7, 2021	5.98	6.16	5.86	6.13
6690	NYSE	CIA	Wed, Jan 6, 2021	5.78	6.18	5.78	6.02
6689	NYSE	CIA	Tue, Jan 5, 2021	5.56	5.79	5.56	5.63
6688	NYSE	CIA	Mon, Jan 4, 2021	5.79	5.79	5.59	5.59
6687	NYSE	CIA	Thu, Dec 31, 2020	5.82	5.88	5.73	5.73
6686	NYSE	CIA	Wed, Dec 30, 2020	5.87	5.94	5.79	5.81
6685	NYSE	CIA	Tue, Dec 29, 2020	6.02	6.02	5.79	5.85
6684	NYSE	CIA	Mon, Dec 28, 2020	5.93	6.07	5.84	5.99
6683	NYSE	CIA	Thu, Dec 24, 2020	5.82	5.93	5.80	5.89
6682	NYSE	CIA	Wed, Dec 23, 2020	5.74	5.87	5.69	5.85
6681	NYSE	CIA	Tue, Dec 22, 2020	5.81	5.82	5.72	5.74
6680	NYSE	CIA	Mon, Dec 21, 2020	5.85	5.88	5.70	5.80
6679	NYSE	CIA	Fri, Dec 18, 2020	6.26	6.26	5.88	5.91
6678	NYSE	CIA	Thu, Dec 17, 2020	6.19	6.28	6.12	6.23
6677	NYSE	CIA	Wed, Dec 16, 2020	6.26	6.35	6.09	6.17
6676	NYSE	CIA	Tue, Dec 15, 2020	6.14	6.38	6.05	6.36
6675	NYSE	CIA	Mon, Dec 14, 2020	6.19	6.23	6.10	6.10
6674	NYSE	CIA	Fri, Dec 11, 2020	6.15	6.24	6.03	6.17
6673	NYSE	CIA	Thu, Dec 10, 2020	6.40	6.43	6.08	6.13
6672	NYSE	CIA	Wed, Dec 9, 2020	6.52	6.58	6.45	6.47
6671	NYSE	CIA	Tue, Dec 8, 2020	6.15	6.50	6.13	6.50
6670	NYSE	CIA	Mon, Dec 7, 2020	6.29	6.39	6.27	6.27
6669	NYSE	CIA	Fri, Dec 4, 2020	6.14	6.40	6.14	6.33
6668	NYSE	CIA	Thu, Dec 3, 2020	6.27	6.27	6.19	6.19
6667	NYSE	CIA	Wed, Dec 2, 2020	6.41	6.51	6.19	6.25
6666	NYSE	CIA	Tue, Dec 1, 2020	6.46	6.61	6.34	6.40
6665	NYSE	CIA	Mon, Nov 30, 2020	6.36	6.49	6.30	6.34
6664	NYSE	CIA	Fri, Nov 27, 2020	6.32	6.48	6.24	6.47
6663	NYSE	CIA	Wed, Nov 25, 2020	6.30	6.43	6.22	6.38
6662	NYSE	CIA	Tue, Nov 24, 2020	6.07	6.40	6.01	6.36
6661	NYSE	CIA	Mon, Nov 23, 2020	6.08	6.08	5.98	6.01
6660	NYSE	CIA	Fri, Nov 20, 2020	5.98	6.20	5.92	6.05
6659	NYSE	CIA	Thu, Nov 19, 2020	6.05	6.12	5.90	6.09
6658	NYSE	CIA	Wed, Nov 18, 2020	6.22	6.38	6.03	6.07
6657	NYSE	CIA	Tue, Nov 17, 2020	6.25	6.48	6.20	6.24
6656	NYSE	CIA	Mon, Nov 16, 2020	6.14	6.38	6.04	6.36
6655	NYSE	CIA	Fri, Nov 13, 2020	5.86	6.12	5.86	6.03
6654	NYSE	CIA	Thu, Nov 12, 2020	6.09	6.09	5.84	5.90
6653	NYSE	CIA	Wed, Nov 11, 2020	6.23	6.34	6.13	6.19
6652	NYSE	CIA	Tue, Nov 10, 2020	6.18	6.42	6.16	6.29
6651	NYSE	CIA	Mon, Nov 9, 2020	5.96	6.43	5.96	6.22
6650	NYSE	CIA	Fri, Nov 6, 2020	5.70	5.79	5.56	5.56
6649	NYSE	CIA	Thu, Nov 5, 2020	5.72	5.98	5.66	5.70
6648	NYSE	CIA	Wed, Nov 4, 2020	5.89	6.01	5.65	5.75
6647	NYSE	CIA	Tue, Nov 3, 2020	5.91	6.15	5.91	6.09
6646	NYSE	CIA	Mon, Nov 2, 2020	5.77	5.84	5.67	5.83
6645	NYSE	CIA	Fri, Oct 30, 2020	5.90	5.95	5.70	5.77
6644	NYSE	CIA	Thu, Oct 29, 2020	5.86	6.00	5.77	5.89
6643	NYSE	CIA	Wed, Oct 28, 2020	5.70	6.00	5.70	5.90
6642	NYSE	CIA	Tue, Oct 27, 2020	5.90	5.97	5.77	5.86
6641	NYSE	CIA	Mon, Oct 26, 2020	5.80	5.96	5.80	5.91
6640	NYSE	CIA	Fri, Oct 23, 2020	5.96	6.03	5.84	5.86
6639	NYSE	CIA	Thu, Oct 22, 2020	5.95	6.10	5.89	6.01
6638	NYSE	CIA	Wed, Oct 21, 2020	5.84	6.03	5.82	6.03
6637	NYSE	CIA	Tue, Oct 20, 2020	5.83	5.90	5.81	5.84
6636	NYSE	CIA	Mon, Oct 19, 2020	5.86	5.94	5.74	5.79
6635	NYSE	CIA	Fri, Oct 16, 2020	5.80	5.99	5.80	5.86
6634	NYSE	CIA	Thu, Oct 15, 2020	5.70	6.00	5.70	5.87
6633	NYSE	CIA	Wed, Oct 14, 2020	5.86	5.94	5.82	5.83
6632	NYSE	CIA	Tue, Oct 13, 2020	5.87	5.96	5.81	5.92
6631	NYSE	CIA	Mon, Oct 12, 2020	5.85	5.98	5.82	5.97
6630	NYSE	CIA	Fri, Oct 9, 2020	5.92	5.92	5.80	5.86
6629	NYSE	CIA	Thu, Oct 8, 2020	5.95	5.95	5.78	5.85
6628	NYSE	CIA	Wed, Oct 7, 2020	5.71	5.94	5.71	5.89
6627	NYSE	CIA	Tue, Oct 6, 2020	5.90	5.94	5.69	5.69
6626	NYSE	CIA	Mon, Oct 5, 2020	5.67	5.90	5.67	5.85
6625	NYSE	CIA	Fri, Oct 2, 2020	5.41	5.69	5.41	5.65
6624	NYSE	CIA	Thu, Oct 1, 2020	5.53	5.66	5.47	5.61
6623	NYSE	CIA	Wed, Sep 30, 2020	5.63	5.70	5.51	5.54
6622	NYSE	CIA	Tue, Sep 29, 2020	5.53	5.63	5.49	5.63
6621	NYSE	CIA	Mon, Sep 28, 2020	5.29	5.59	5.29	5.57
6620	NYSE	CIA	Fri, Sep 25, 2020	5.20	5.36	5.20	5.25
6619	NYSE	CIA	Thu, Sep 24, 2020	5.21	5.39	5.15	5.26
6618	NYSE	CIA	Wed, Sep 23, 2020	5.49	5.52	5.16	5.18
6617	NYSE	CIA	Tue, Sep 22, 2020	5.59	5.60	5.40	5.55
6616	NYSE	CIA	Mon, Sep 21, 2020	5.53	5.65	5.37	5.52
6615	NYSE	CIA	Fri, Sep 18, 2020	5.78	5.82	5.49	5.78
6614	NYSE	CIA	Thu, Sep 17, 2020	5.77	5.87	5.72	5.72
6613	NYSE	CIA	Wed, Sep 16, 2020	5.71	5.97	5.71	5.83
6612	NYSE	CIA	Tue, Sep 15, 2020	5.78	5.83	5.68	5.71
6611	NYSE	CIA	Mon, Sep 14, 2020	5.73	5.85	5.69	5.81
6610	NYSE	CIA	Fri, Sep 11, 2020	5.80	5.88	5.67	5.73
6609	NYSE	CIA	Thu, Sep 10, 2020	5.98	6.07	5.80	5.80
6608	NYSE	CIA	Wed, Sep 9, 2020	6.04	6.12	6.00	6.00
6607	NYSE	CIA	Tue, Sep 8, 2020	6.00	6.17	5.96	6.01
6606	NYSE	CIA	Fri, Sep 4, 2020	6.03	6.19	6.03	6.13
6605	NYSE	CIA	Thu, Sep 3, 2020	6.13	6.18	6.00	6.09
6604	NYSE	CIA	Wed, Sep 2, 2020	5.93	6.14	5.93	6.12
6603	NYSE	CIA	Tue, Sep 1, 2020	5.80	6.00	5.80	5.97
6602	NYSE	CIA	Mon, Aug 31, 2020	5.87	5.97	5.83	5.85
6601	NYSE	CIA	Fri, Aug 28, 2020	5.95	6.08	5.95	6.01
6600	NYSE	CIA	Thu, Aug 27, 2020	5.89	6.09	5.89	5.97
6599	NYSE	CIA	Wed, Aug 26, 2020	5.93	5.97	5.86	5.91
6598	NYSE	CIA	Tue, Aug 25, 2020	5.96	5.99	5.88	5.94
6597	NYSE	CIA	Mon, Aug 24, 2020	5.81	5.93	5.78	5.93
6596	NYSE	CIA	Fri, Aug 21, 2020	5.80	5.88	5.75	5.78
6595	NYSE	CIA	Thu, Aug 20, 2020	5.80	5.91	5.80	5.85
6594	NYSE	CIA	Wed, Aug 19, 2020	5.85	5.97	5.80	5.88
6593	NYSE	CIA	Tue, Aug 18, 2020	5.94	5.97	5.90	5.93
6592	NYSE	CIA	Mon, Aug 17, 2020	5.94	6.03	5.85	6.01
6591	NYSE	CIA	Fri, Aug 14, 2020	5.89	5.97	5.85	5.97
6590	NYSE	CIA	Thu, Aug 13, 2020	5.86	5.98	5.86	5.93
6589	NYSE	CIA	Wed, Aug 12, 2020	6.07	6.09	5.92	5.93
6588	NYSE	CIA	Tue, Aug 11, 2020	6.04	6.18	5.91	5.93
6587	NYSE	CIA	Mon, Aug 10, 2020	5.97	6.13	5.97	6.00
6586	NYSE	CIA	Fri, Aug 7, 2020	5.68	5.99	5.68	5.95
6585	NYSE	CIA	Thu, Aug 6, 2020	5.67	5.83	5.67	5.72
6584	NYSE	CIA	Wed, Aug 5, 2020	5.75	5.93	5.68	5.88
6583	NYSE	CIA	Tue, Aug 4, 2020	5.66	5.74	5.64	5.70
6582	NYSE	CIA	Mon, Aug 3, 2020	5.78	5.84	5.61	5.69
6581	NYSE	CIA	Fri, Jul 31, 2020	5.84	5.90	5.62	5.74
6580	NYSE	CIA	Thu, Jul 30, 2020	5.77	5.98	5.77	5.90
6579	NYSE	CIA	Wed, Jul 29, 2020	5.84	5.95	5.83	5.93
6578	NYSE	CIA	Tue, Jul 28, 2020	5.72	5.91	5.72	5.80
6577	NYSE	CIA	Mon, Jul 27, 2020	5.68	5.78	5.67	5.77
6576	NYSE	CIA	Fri, Jul 24, 2020	5.74	5.82	5.71	5.73
6575	NYSE	CIA	Thu, Jul 23, 2020	5.76	5.84	5.70	5.76
6574	NYSE	CIA	Wed, Jul 22, 2020	5.90	5.98	5.80	5.81
6573	NYSE	CIA	Tue, Jul 21, 2020	5.85	6.12	5.78	5.95
6572	NYSE	CIA	Mon, Jul 20, 2020	5.80	5.92	5.76	5.77
6571	NYSE	CIA	Fri, Jul 17, 2020	5.88	5.98	5.81	5.85
6570	NYSE	CIA	Thu, Jul 16, 2020	6.01	6.03	5.88	5.95
6569	NYSE	CIA	Wed, Jul 15, 2020	5.80	6.18	5.80	6.05
6568	NYSE	CIA	Tue, Jul 14, 2020	5.60	5.78	5.60	5.76
6567	NYSE	CIA	Mon, Jul 13, 2020	5.74	5.81	5.65	5.65
6566	NYSE	CIA	Fri, Jul 10, 2020	5.60	5.70	5.58	5.69
6565	NYSE	CIA	Thu, Jul 9, 2020	5.71	5.75	5.56	5.58
6564	NYSE	CIA	Wed, Jul 8, 2020	5.62	5.82	5.60	5.71
6563	NYSE	CIA	Tue, Jul 7, 2020	5.61	5.79	5.60	5.63
6562	NYSE	CIA	Mon, Jul 6, 2020	5.89	5.89	5.67	5.69
6561	NYSE	CIA	Thu, Jul 2, 2020	5.88	5.90	5.69	5.73
6560	NYSE	CIA	Wed, Jul 1, 2020	6.00	6.09	5.73	5.74
6559	NYSE	CIA	Tue, Jun 30, 2020	5.79	6.07	5.79	5.99
6558	NYSE	CIA	Mon, Jun 29, 2020	5.62	5.89	5.62	5.87
6557	NYSE	CIA	Fri, Jun 26, 2020	5.66	5.69	5.56	5.59
6556	NYSE	CIA	Thu, Jun 25, 2020	5.63	5.79	5.56	5.77
6555	NYSE	CIA	Wed, Jun 24, 2020	5.73	5.81	5.61	5.67
6554	NYSE	CIA	Tue, Jun 23, 2020	5.84	5.95	5.75	5.87
6553	NYSE	CIA	Mon, Jun 22, 2020	5.51	5.77	5.49	5.74
6552	NYSE	CIA	Fri, Jun 19, 2020	5.44	5.62	5.34	5.62
6551	NYSE	CIA	Thu, Jun 18, 2020	5.40	5.63	5.40	5.46
6550	NYSE	CIA	Wed, Jun 17, 2020	5.62	5.74	5.46	5.52
6549	NYSE	CIA	Tue, Jun 16, 2020	5.99	5.99	5.66	5.69
6548	NYSE	CIA	Mon, Jun 15, 2020	5.45	5.75	5.33	5.74
6547	NYSE	CIA	Fri, Jun 12, 2020	5.65	5.73	5.40	5.70
6546	NYSE	CIA	Thu, Jun 11, 2020	5.70	5.78	5.36	5.38
6545	NYSE	CIA	Wed, Jun 10, 2020	6.05	6.14	5.86	5.91
6544	NYSE	CIA	Tue, Jun 9, 2020	6.19	6.30	6.02	6.17
6543	NYSE	CIA	Mon, Jun 8, 2020	6.04	6.34	5.96	6.31
6542	NYSE	CIA	Fri, Jun 5, 2020	6.10	6.15	5.97	5.97
6541	NYSE	CIA	Thu, Jun 4, 2020	5.75	6.07	5.71	5.80
6540	NYSE	CIA	Wed, Jun 3, 2020	6.16	6.16	5.82	5.84
6539	NYSE	CIA	Tue, Jun 2, 2020	6.16	6.26	5.96	6.00
6538	NYSE	CIA	Mon, Jun 1, 2020	6.16	6.25	5.99	6.09
6537	NYSE	CIA	Fri, May 29, 2020	6.16	6.18	6.00	6.08
6536	NYSE	CIA	Thu, May 28, 2020	6.60	6.66	6.26	6.31
6535	NYSE	CIA	Wed, May 27, 2020	6.27	6.58	6.22	6.58
6534	NYSE	CIA	Tue, May 26, 2020	6.17	6.22	6.04	6.16
6533	NYSE	CIA	Fri, May 22, 2020	6.08	6.08	5.90	5.98
6532	NYSE	CIA	Thu, May 21, 2020	6.05	6.15	5.93	6.03
6531	NYSE	CIA	Wed, May 20, 2020	5.82	5.99	5.75	5.99
6530	NYSE	CIA	Tue, May 19, 2020	5.73	5.81	5.60	5.64
6529	NYSE	CIA	Mon, May 18, 2020	5.65	5.89	5.64	5.85
6528	NYSE	CIA	Fri, May 15, 2020	5.17	5.40	5.16	5.38
6527	NYSE	CIA	Thu, May 14, 2020	5.12	5.17	4.96	5.11
6526	NYSE	CIA	Wed, May 13, 2020	5.22	5.37	5.18	5.30
6525	NYSE	CIA	Tue, May 12, 2020	5.56	5.58	5.27	5.32
6524	NYSE	CIA	Mon, May 11, 2020	5.52	5.69	5.39	5.59
6523	NYSE	CIA	Fri, May 8, 2020	5.56	5.77	5.34	5.69
6522	NYSE	CIA	Thu, May 7, 2020	5.46	5.52	5.26	5.36
6521	NYSE	CIA	Wed, May 6, 2020	5.50	5.55	5.30	5.34
6520	NYSE	CIA	Tue, May 5, 2020	5.81	5.90	5.52	5.55
6519	NYSE	CIA	Mon, May 4, 2020	5.46	5.70	5.45	5.69
6518	NYSE	CIA	Fri, May 1, 2020	5.58	5.62	5.45	5.59
6517	NYSE	CIA	Thu, Apr 30, 2020	5.92	5.94	5.55	5.56
6516	NYSE	CIA	Wed, Apr 29, 2020	6.15	6.34	6.12	6.19
6515	NYSE	CIA	Tue, Apr 28, 2020	5.71	6.05	5.67	5.97
6514	NYSE	CIA	Mon, Apr 27, 2020	5.53	5.78	5.53	5.70
6513	NYSE	CIA	Fri, Apr 24, 2020	5.56	5.58	5.42	5.52
6512	NYSE	CIA	Thu, Apr 23, 2020	5.58	5.69	5.52	5.60
6511	NYSE	CIA	Wed, Apr 22, 2020	5.80	5.82	5.53	5.60
6510	NYSE	CIA	Tue, Apr 21, 2020	5.40	5.65	5.38	5.64
6509	NYSE	CIA	Mon, Apr 20, 2020	5.41	5.64	5.41	5.59
6508	NYSE	CIA	Fri, Apr 17, 2020	5.43	5.68	5.39	5.63
6507	NYSE	CIA	Thu, Apr 16, 2020	5.58	5.62	5.12	5.33
6506	NYSE	CIA	Wed, Apr 15, 2020	5.64	5.78	5.51	5.55
6505	NYSE	CIA	Tue, Apr 14, 2020	5.89	6.01	5.65	5.97
6504	NYSE	CIA	Mon, Apr 13, 2020	5.88	5.92	5.50	5.65
6503	NYSE	CIA	Thu, Apr 9, 2020	5.76	6.11	5.69	6.01
6502	NYSE	CIA	Wed, Apr 8, 2020	6.15	6.16	5.47	5.59
6501	NYSE	CIA	Tue, Apr 7, 2020	5.99	6.34	5.92	6.05
6500	NYSE	CIA	Mon, Apr 6, 2020	5.47	6.01	5.47	6.01
6499	NYSE	CIA	Fri, Apr 3, 2020	5.25	5.46	5.25	5.40
6498	NYSE	CIA	Thu, Apr 2, 2020	5.52	5.76	5.25	5.43
6497	NYSE	CIA	Wed, Apr 1, 2020	5.98	6.28	5.53	5.54
6496	NYSE	CIA	Tue, Mar 31, 2020	6.02	6.52	6.02	6.52
6495	NYSE	CIA	Mon, Mar 30, 2020	5.57	6.17	5.52	6.17
6494	NYSE	CIA	Fri, Mar 27, 2020	6.24	6.30	5.59	5.62
6493	NYSE	CIA	Thu, Mar 26, 2020	6.45	6.70	6.33	6.70
6492	NYSE	CIA	Wed, Mar 25, 2020	6.36	6.64	6.28	6.64
6491	NYSE	CIA	Tue, Mar 24, 2020	6.05	6.52	5.96	6.52
6490	NYSE	CIA	Mon, Mar 23, 2020	5.66	6.05	5.53	6.01
6489	NYSE	CIA	Fri, Mar 20, 2020	5.68	5.79	5.37	5.69
6488	NYSE	CIA	Thu, Mar 19, 2020	4.72	5.96	4.62	5.68
6487	NYSE	CIA	Wed, Mar 18, 2020	5.76	5.88	4.69	4.70
6486	NYSE	CIA	Tue, Mar 17, 2020	5.06	6.20	5.06	6.20
6485	NYSE	CIA	Mon, Mar 16, 2020	4.15	5.10	3.55	5.05
6484	NYSE	CIA	Fri, Mar 13, 2020	4.24	4.45	4.11	4.44
6483	NYSE	CIA	Thu, Mar 12, 2020	4.45	4.65	4.00	4.06
6482	NYSE	CIA	Wed, Mar 11, 2020	4.99	5.02	4.52	4.57
6481	NYSE	CIA	Tue, Mar 10, 2020	4.85	5.17	4.85	5.12
6480	NYSE	CIA	Mon, Mar 9, 2020	4.95	5.00	4.65	4.81
6479	NYSE	CIA	Fri, Mar 6, 2020	5.15	5.31	5.05	5.26
6478	NYSE	CIA	Thu, Mar 5, 2020	5.68	5.73	5.27	5.36
6477	NYSE	CIA	Wed, Mar 4, 2020	5.91	5.91	5.32	5.78
6476	NYSE	CIA	Tue, Mar 3, 2020	6.14	6.19	5.77	5.83
6475	NYSE	CIA	Mon, Mar 2, 2020	5.84	6.14	5.78	6.14
6474	NYSE	CIA	Fri, Feb 28, 2020	6.08	6.18	5.63	5.84
6473	NYSE	CIA	Thu, Feb 27, 2020	6.12	6.29	6.09	6.09
6472	NYSE	CIA	Wed, Feb 26, 2020	6.27	6.29	6.20	6.23
6471	NYSE	CIA	Tue, Feb 25, 2020	6.38	6.43	6.14	6.20
6470	NYSE	CIA	Mon, Feb 24, 2020	6.32	6.42	6.28	6.40
6469	NYSE	CIA	Fri, Feb 21, 2020	6.32	6.42	6.25	6.32
6468	NYSE	CIA	Thu, Feb 20, 2020	6.16	6.33	6.16	6.32
6467	NYSE	CIA	Wed, Feb 19, 2020	6.39	6.39	6.24	6.24
6466	NYSE	CIA	Tue, Feb 18, 2020	6.11	6.43	6.11	6.42
6465	NYSE	CIA	Fri, Feb 14, 2020	6.30	6.30	6.17	6.18
6464	NYSE	CIA	Thu, Feb 13, 2020	6.30	6.40	6.27	6.32
6463	NYSE	CIA	Wed, Feb 12, 2020	6.49	6.51	6.31	6.33
6462	NYSE	CIA	Tue, Feb 11, 2020	6.44	6.55	6.42	6.47
6461	NYSE	CIA	Mon, Feb 10, 2020	6.58	6.63	6.46	6.52
6460	NYSE	CIA	Fri, Feb 7, 2020	6.58	6.72	6.56	6.62
6459	NYSE	CIA	Thu, Feb 6, 2020	6.68	6.73	6.48	6.67
6458	NYSE	CIA	Wed, Feb 5, 2020	6.53	6.64	6.47	6.63
6457	NYSE	CIA	Tue, Feb 4, 2020	6.48	6.59	6.48	6.49
6456	NYSE	CIA	Mon, Feb 3, 2020	6.08	6.43	6.08	6.43
6455	NYSE	CIA	Fri, Jan 31, 2020	6.43	6.52	6.01	6.06
6454	NYSE	CIA	Thu, Jan 30, 2020	6.38	6.52	6.38	6.50
6453	NYSE	CIA	Wed, Jan 29, 2020	6.52	6.62	6.41	6.49
6452	NYSE	CIA	Tue, Jan 28, 2020	6.53	6.66	6.52	6.53
6451	NYSE	CIA	Mon, Jan 27, 2020	6.47	6.67	6.47	6.54
6450	NYSE	CIA	Fri, Jan 24, 2020	6.57	6.68	6.50	6.56
6449	NYSE	CIA	Thu, Jan 23, 2020	6.55	6.68	6.50	6.57
6448	NYSE	CIA	Wed, Jan 22, 2020	6.58	6.58	6.51	6.56
6447	NYSE	CIA	Tue, Jan 21, 2020	6.65	6.71	6.58	6.58
6446	NYSE	CIA	Fri, Jan 17, 2020	6.80	6.85	6.72	6.76
6445	NYSE	CIA	Thu, Jan 16, 2020	6.80	6.91	6.71	6.75
6444	NYSE	CIA	Wed, Jan 15, 2020	6.65	6.75	6.65	6.71
6443	NYSE	CIA	Tue, Jan 14, 2020	6.69	6.77	6.64	6.69
6442	NYSE	CIA	Mon, Jan 13, 2020	6.66	6.74	6.63	6.73
6441	NYSE	CIA	Fri, Jan 10, 2020	6.77	6.87	6.61	6.64
6440	NYSE	CIA	Thu, Jan 9, 2020	6.86	6.92	6.77	6.77
6439	NYSE	CIA	Wed, Jan 8, 2020	6.88	6.94	6.80	6.81
6438	NYSE	CIA	Tue, Jan 7, 2020	6.82	6.95	6.82	6.87
6437	NYSE	CIA	Mon, Jan 6, 2020	6.70	7.02	6.65	6.90
6436	NYSE	CIA	Fri, Jan 3, 2020	6.80	6.91	6.79	6.81
6435	NYSE	CIA	Thu, Jan 2, 2020	6.77	6.94	6.75	6.94
6434	NYSE	CIA	Tue, Dec 31, 2019	6.69	6.76	6.65	6.75
6433	NYSE	CIA	Mon, Dec 30, 2019	6.70	6.76	6.67	6.71
6432	NYSE	CIA	Fri, Dec 27, 2019	6.87	6.87	6.66	6.67
6431	NYSE	CIA	Thu, Dec 26, 2019	6.93	7.01	6.81	6.83
6430	NYSE	CIA	Tue, Dec 24, 2019	6.94	7.04	6.94	7.00
6429	NYSE	CIA	Mon, Dec 23, 2019	6.99	7.06	6.87	6.99
6428	NYSE	CIA	Fri, Dec 20, 2019	7.10	7.11	6.90	7.10
6427	NYSE	CIA	Thu, Dec 19, 2019	7.15	7.17	7.03	7.08
6426	NYSE	CIA	Wed, Dec 18, 2019	7.27	7.28	7.10	7.23
6425	NYSE	CIA	Tue, Dec 17, 2019	7.14	7.24	7.11	7.23
6424	NYSE	CIA	Mon, Dec 16, 2019	7.03	7.22	7.03	7.20
6423	NYSE	CIA	Fri, Dec 13, 2019	7.04	7.12	7.00	7.08
6422	NYSE	CIA	Thu, Dec 12, 2019	7.06	7.20	7.03	7.16
6421	NYSE	CIA	Wed, Dec 11, 2019	6.93	7.14	6.93	7.08
6420	NYSE	CIA	Tue, Dec 10, 2019	6.88	7.05	6.87	7.05
6419	NYSE	CIA	Mon, Dec 9, 2019	6.81	6.95	6.81	6.92
6418	NYSE	CIA	Fri, Dec 6, 2019	6.74	6.92	6.74	6.91
6417	NYSE	CIA	Thu, Dec 5, 2019	6.81	6.89	6.76	6.79
6416	NYSE	CIA	Wed, Dec 4, 2019	6.75	6.92	6.75	6.82
6415	NYSE	CIA	Tue, Dec 3, 2019	6.72	6.83	6.72	6.76
6414	NYSE	CIA	Mon, Dec 2, 2019	6.85	6.86	6.74	6.82
6413	NYSE	CIA	Fri, Nov 29, 2019	6.86	6.94	6.78	6.82
6412	NYSE	CIA	Wed, Nov 27, 2019	7.08	7.16	6.90	6.95
6411	NYSE	CIA	Tue, Nov 26, 2019	7.12	7.17	6.98	7.13
6410	NYSE	CIA	Mon, Nov 25, 2019	6.76	7.16	6.76	7.15
6409	NYSE	CIA	Fri, Nov 22, 2019	6.63	6.89	6.63	6.88
6408	NYSE	CIA	Thu, Nov 21, 2019	6.93	6.99	6.66	6.68
6407	NYSE	CIA	Wed, Nov 20, 2019	6.86	7.04	6.86	6.92
6406	NYSE	CIA	Tue, Nov 19, 2019	6.74	6.97	6.74	6.94
6405	NYSE	CIA	Mon, Nov 18, 2019	6.76	6.82	6.70	6.78
6404	NYSE	CIA	Fri, Nov 15, 2019	6.83	6.89	6.81	6.84
6403	NYSE	CIA	Thu, Nov 14, 2019	6.74	6.91	6.74	6.76
6402	NYSE	CIA	Wed, Nov 13, 2019	6.69	6.81	6.67	6.80
6401	NYSE	CIA	Tue, Nov 12, 2019	6.73	6.85	6.73	6.80
6400	NYSE	CIA	Mon, Nov 11, 2019	6.61	6.73	6.61	6.72
6399	NYSE	CIA	Fri, Nov 8, 2019	6.73	6.79	6.68	6.70
6398	NYSE	CIA	Thu, Nov 7, 2019	6.78	6.83	6.75	6.82
6397	NYSE	CIA	Wed, Nov 6, 2019	6.71	6.80	6.70	6.70
6396	NYSE	CIA	Tue, Nov 5, 2019	6.82	7.00	6.82	6.83
6395	NYSE	CIA	Mon, Nov 4, 2019	6.78	6.93	6.77	6.84
6394	NYSE	CIA	Fri, Nov 1, 2019	6.72	6.78	6.72	6.75
6393	NYSE	CIA	Thu, Oct 31, 2019	6.71	6.75	6.61	6.66
6392	NYSE	CIA	Wed, Oct 30, 2019	6.74	6.81	6.74	6.77
6391	NYSE	CIA	Tue, Oct 29, 2019	6.74	6.80	6.69	6.78
6390	NYSE	CIA	Mon, Oct 28, 2019	6.69	6.85	6.69	6.80
6389	NYSE	CIA	Fri, Oct 25, 2019	6.60	6.79	6.60	6.71
6388	NYSE	CIA	Thu, Oct 24, 2019	6.90	6.92	6.65	6.67
6387	NYSE	CIA	Wed, Oct 23, 2019	7.08	7.14	7.01	7.03
6386	NYSE	CIA	Tue, Oct 22, 2019	7.00	7.27	6.99	7.15
6385	NYSE	CIA	Mon, Oct 21, 2019	6.89	7.12	6.89	7.12
6384	NYSE	CIA	Fri, Oct 18, 2019	6.88	6.98	6.80	6.92
6383	NYSE	CIA	Thu, Oct 17, 2019	6.89	7.03	6.89	6.96
6382	NYSE	CIA	Wed, Oct 16, 2019	6.90	7.00	6.87	6.89
6381	NYSE	CIA	Tue, Oct 15, 2019	6.94	7.08	6.89	6.93
6380	NYSE	CIA	Mon, Oct 14, 2019	6.96	7.06	6.92	6.97
6379	NYSE	CIA	Fri, Oct 11, 2019	6.87	7.17	6.87	7.05
6378	NYSE	CIA	Thu, Oct 10, 2019	6.77	6.91	6.77	6.87
6377	NYSE	CIA	Wed, Oct 9, 2019	6.79	6.87	6.77	6.80
6376	NYSE	CIA	Tue, Oct 8, 2019	6.65	6.76	6.61	6.73
6375	NYSE	CIA	Mon, Oct 7, 2019	6.65	6.79	6.65	6.77
6374	NYSE	CIA	Fri, Oct 4, 2019	6.58	6.70	6.56	6.70
6373	NYSE	CIA	Thu, Oct 3, 2019	6.57	6.64	6.53	6.60
6372	NYSE	CIA	Wed, Oct 2, 2019	6.65	6.75	6.58	6.64
6371	NYSE	CIA	Tue, Oct 1, 2019	6.88	7.05	6.77	6.78
6370	NYSE	CIA	Mon, Sep 30, 2019	6.96	7.04	6.86	6.87
6369	NYSE	CIA	Fri, Sep 27, 2019	7.04	7.12	6.96	7.00
6368	NYSE	CIA	Thu, Sep 26, 2019	7.20	7.24	7.03	7.04
6367	NYSE	CIA	Wed, Sep 25, 2019	7.25	7.32	7.18	7.27
6366	NYSE	CIA	Tue, Sep 24, 2019	7.21	7.33	7.20	7.29
6365	NYSE	CIA	Mon, Sep 23, 2019	7.00	7.29	7.00	7.24
6364	NYSE	CIA	Fri, Sep 20, 2019	7.03	7.11	6.97	7.10
6363	NYSE	CIA	Thu, Sep 19, 2019	7.14	7.28	7.03	7.06
6362	NYSE	CIA	Wed, Sep 18, 2019	7.31	7.36	7.07	7.17
6361	NYSE	CIA	Tue, Sep 17, 2019	7.38	7.46	7.28	7.39
6360	NYSE	CIA	Mon, Sep 16, 2019	7.27	7.50	7.24	7.44
6359	NYSE	CIA	Fri, Sep 13, 2019	7.28	7.40	7.26	7.38
6358	NYSE	CIA	Thu, Sep 12, 2019	7.17	7.34	7.04	7.28
6357	NYSE	CIA	Wed, Sep 11, 2019	6.98	7.30	6.98	7.30
6356	NYSE	CIA	Tue, Sep 10, 2019	6.69	7.01	6.68	7.00
6355	NYSE	CIA	Mon, Sep 9, 2019	6.63	6.77	6.61	6.76
6354	NYSE	CIA	Fri, Sep 6, 2019	6.58	6.66	6.57	6.60
6353	NYSE	CIA	Thu, Sep 5, 2019	6.40	6.67	6.30	6.58
6352	NYSE	CIA	Wed, Sep 4, 2019	6.33	6.37	6.26	6.33
6351	NYSE	CIA	Tue, Sep 3, 2019	6.21	6.28	6.17	6.25
6350	NYSE	CIA	Fri, Aug 30, 2019	6.28	6.31	6.23	6.28
6349	NYSE	CIA	Thu, Aug 29, 2019	6.19	6.32	6.17	6.28
6348	NYSE	CIA	Wed, Aug 28, 2019	6.14	6.33	6.10	6.17
6347	NYSE	CIA	Tue, Aug 27, 2019	6.39	6.41	6.19	6.21
6346	NYSE	CIA	Mon, Aug 26, 2019	6.16	6.33	6.13	6.32
6345	NYSE	CIA	Fri, Aug 23, 2019	6.42	6.47	6.08	6.16
6344	NYSE	CIA	Thu, Aug 22, 2019	6.55	6.59	6.45	6.47
6343	NYSE	CIA	Wed, Aug 21, 2019	6.67	6.68	6.53	6.54
6342	NYSE	CIA	Tue, Aug 20, 2019	6.71	6.78	6.57	6.60
6341	NYSE	CIA	Mon, Aug 19, 2019	6.79	6.80	6.75	6.78
6340	NYSE	CIA	Fri, Aug 16, 2019	6.64	6.77	6.64	6.74
6339	NYSE	CIA	Thu, Aug 15, 2019	6.59	6.70	6.58	6.63
6338	NYSE	CIA	Wed, Aug 14, 2019	6.62	6.69	6.51	6.62
6337	NYSE	CIA	Tue, Aug 13, 2019	6.50	6.78	6.50	6.74
6336	NYSE	CIA	Mon, Aug 12, 2019	6.66	6.74	6.56	6.57
6335	NYSE	CIA	Fri, Aug 9, 2019	6.75	6.90	6.66	6.67
6334	NYSE	CIA	Thu, Aug 8, 2019	6.64	6.88	6.64	6.81
6333	NYSE	CIA	Wed, Aug 7, 2019	6.64	6.79	6.61	6.69
6332	NYSE	CIA	Tue, Aug 6, 2019	6.73	6.88	6.61	6.77
6331	NYSE	CIA	Mon, Aug 5, 2019	6.82	6.94	6.69	6.76
6330	NYSE	CIA	Fri, Aug 2, 2019	7.01	7.06	6.88	6.96
6329	NYSE	CIA	Thu, Aug 1, 2019	7.27	7.38	7.01	7.08
6328	NYSE	CIA	Wed, Jul 31, 2019	7.52	7.64	7.38	7.45
6327	NYSE	CIA	Tue, Jul 30, 2019	7.44	7.54	7.31	7.53
6326	NYSE	CIA	Mon, Jul 29, 2019	7.43	7.51	7.41	7.50
6325	NYSE	CIA	Fri, Jul 26, 2019	7.47	7.54	7.38	7.48
6324	NYSE	CIA	Thu, Jul 25, 2019	7.65	7.72	7.46	7.48
6323	NYSE	CIA	Wed, Jul 24, 2019	7.38	7.72	7.38	7.70
6322	NYSE	CIA	Tue, Jul 23, 2019	7.36	7.39	7.27	7.39
6321	NYSE	CIA	Mon, Jul 22, 2019	7.32	7.34	7.19	7.34
6320	NYSE	CIA	Fri, Jul 19, 2019	7.33	7.42	7.23	7.30
6319	NYSE	CIA	Thu, Jul 18, 2019	7.34	7.42	7.30	7.34
6318	NYSE	CIA	Wed, Jul 17, 2019	7.31	7.38	7.28	7.34
6317	NYSE	CIA	Tue, Jul 16, 2019	7.30	7.39	7.29	7.33
6316	NYSE	CIA	Mon, Jul 15, 2019	7.28	7.33	7.21	7.33
6315	NYSE	CIA	Fri, Jul 12, 2019	7.18	7.34	7.17	7.29
6314	NYSE	CIA	Thu, Jul 11, 2019	7.35	7.35	7.17	7.22
6313	NYSE	CIA	Wed, Jul 10, 2019	7.45	7.55	7.33	7.37
6312	NYSE	CIA	Tue, Jul 9, 2019	7.34	7.47	7.33	7.45
6311	NYSE	CIA	Mon, Jul 8, 2019	7.31	7.38	7.28	7.36
6310	NYSE	CIA	Fri, Jul 5, 2019	7.25	7.35	7.20	7.32
6309	NYSE	CIA	Wed, Jul 3, 2019	7.27	7.37	7.27	7.28
6308	NYSE	CIA	Tue, Jul 2, 2019	7.28	7.31	7.13	7.29
6307	NYSE	CIA	Mon, Jul 1, 2019	7.29	7.40	7.27	7.31
6306	NYSE	CIA	Fri, Jun 28, 2019	7.18	7.30	7.06	7.30
6305	NYSE	CIA	Thu, Jun 27, 2019	7.08	7.19	7.01	7.19
6304	NYSE	CIA	Wed, Jun 26, 2019	7.11	7.20	7.07	7.08
6303	NYSE	CIA	Tue, Jun 25, 2019	7.09	7.15	6.97	7.12
6302	NYSE	CIA	Mon, Jun 24, 2019	7.06	7.12	7.05	7.07
6301	NYSE	CIA	Fri, Jun 21, 2019	7.03	7.16	6.94	7.14
6300	NYSE	CIA	Thu, Jun 20, 2019	7.02	7.13	7.00	7.07
6299	NYSE	CIA	Wed, Jun 19, 2019	7.00	7.08	6.83	7.04
6298	NYSE	CIA	Tue, Jun 18, 2019	6.90	7.11	6.90	7.03
6297	NYSE	CIA	Mon, Jun 17, 2019	6.90	6.92	6.85	6.92
6296	NYSE	CIA	Fri, Jun 14, 2019	7.04	7.13	6.89	6.90
6295	NYSE	CIA	Thu, Jun 13, 2019	7.02	7.10	7.01	7.08
6294	NYSE	CIA	Wed, Jun 12, 2019	6.87	7.05	6.87	7.02
6293	NYSE	CIA	Tue, Jun 11, 2019	6.86	6.97	6.83	6.95
6292	NYSE	CIA	Mon, Jun 10, 2019	6.78	6.88	6.75	6.87
6291	NYSE	CIA	Fri, Jun 7, 2019	6.77	6.82	6.71	6.80
6290	NYSE	CIA	Thu, Jun 6, 2019	6.74	6.86	6.62	6.83
6289	NYSE	CIA	Wed, Jun 5, 2019	6.71	6.83	6.57	6.83
6288	NYSE	CIA	Tue, Jun 4, 2019	6.52	6.75	6.49	6.75
6287	NYSE	CIA	Mon, Jun 3, 2019	6.40	6.54	6.30	6.52
6286	NYSE	CIA	Fri, May 31, 2019	6.61	6.66	6.34	6.41
6285	NYSE	CIA	Thu, May 30, 2019	6.60	6.70	6.58	6.67
6284	NYSE	CIA	Wed, May 29, 2019	6.63	6.75	6.61	6.63
6283	NYSE	CIA	Tue, May 28, 2019	6.55	6.72	6.49	6.71
6282	NYSE	CIA	Fri, May 24, 2019	6.54	6.63	6.54	6.58
6281	NYSE	CIA	Thu, May 23, 2019	6.55	6.57	6.47	6.55
6280	NYSE	CIA	Wed, May 22, 2019	6.55	6.63	6.45	6.62
6279	NYSE	CIA	Tue, May 21, 2019	6.61	6.66	6.55	6.60
6278	NYSE	CIA	Mon, May 20, 2019	6.72	6.88	6.59	6.61
6277	NYSE	CIA	Fri, May 17, 2019	6.81	6.87	6.77	6.78
6276	NYSE	CIA	Thu, May 16, 2019	6.91	6.98	6.82	6.87
6275	NYSE	CIA	Wed, May 15, 2019	6.75	7.00	6.75	6.96
6274	NYSE	CIA	Tue, May 14, 2019	6.69	6.89	6.69	6.86
6273	NYSE	CIA	Mon, May 13, 2019	6.69	6.81	6.67	6.70
6272	NYSE	CIA	Fri, May 10, 2019	6.80	6.91	6.71	6.76
6271	NYSE	CIA	Thu, May 9, 2019	6.76	6.97	6.76	6.84
6270	NYSE	CIA	Wed, May 8, 2019	6.81	6.92	6.70	6.84
6269	NYSE	CIA	Tue, May 7, 2019	6.81	6.91	6.74	6.79
6268	NYSE	CIA	Mon, May 6, 2019	6.80	6.97	6.79	6.89
6267	NYSE	CIA	Fri, May 3, 2019	6.77	6.92	6.77	6.87
6266	NYSE	CIA	Thu, May 2, 2019	6.75	6.84	6.69	6.80
6265	NYSE	CIA	Wed, May 1, 2019	6.74	6.84	6.69	6.72
6264	NYSE	CIA	Tue, Apr 30, 2019	7.03	7.06	6.74	6.76
6263	NYSE	CIA	Mon, Apr 29, 2019	6.89	7.13	6.89	7.10
6262	NYSE	CIA	Fri, Apr 26, 2019	6.94	6.99	6.85	6.93
6261	NYSE	CIA	Thu, Apr 25, 2019	6.89	6.96	6.84	6.93
6260	NYSE	CIA	Wed, Apr 24, 2019	6.88	7.00	6.88	6.94
6259	NYSE	CIA	Tue, Apr 23, 2019	6.83	6.98	6.83	6.95
6258	NYSE	CIA	Mon, Apr 22, 2019	6.75	6.92	6.75	6.88
6257	NYSE	CIA	Thu, Apr 18, 2019	6.87	6.97	6.78	6.83
6256	NYSE	CIA	Wed, Apr 17, 2019	6.89	6.95	6.81	6.90
6255	NYSE	CIA	Tue, Apr 16, 2019	6.86	7.07	6.82	6.89
6254	NYSE	CIA	Mon, Apr 15, 2019	6.84	6.95	6.74	6.91
6253	NYSE	CIA	Fri, Apr 12, 2019	6.90	7.02	6.68	6.83
6252	NYSE	CIA	Thu, Apr 11, 2019	7.10	7.18	6.87	6.92
6251	NYSE	CIA	Wed, Apr 10, 2019	6.86	6.99	6.86	6.97
6250	NYSE	CIA	Tue, Apr 9, 2019	6.86	6.95	6.71	6.86
6249	NYSE	CIA	Mon, Apr 8, 2019	6.83	6.95	6.75	6.90
6248	NYSE	CIA	Fri, Apr 5, 2019	6.70	6.91	6.70	6.90
6247	NYSE	CIA	Thu, Apr 4, 2019	6.62	6.78	6.62	6.70
6246	NYSE	CIA	Wed, Apr 3, 2019	6.69	6.73	6.59	6.65
6245	NYSE	CIA	Tue, Apr 2, 2019	6.64	6.68	6.53	6.62
6244	NYSE	CIA	Mon, Apr 1, 2019	6.68	6.75	6.64	6.65
6243	NYSE	CIA	Fri, Mar 29, 2019	6.81	6.94	6.62	6.67
6242	NYSE	CIA	Thu, Mar 28, 2019	6.88	6.95	6.66	6.76
6241	NYSE	CIA	Wed, Mar 27, 2019	6.82	6.95	6.79	6.88
6240	NYSE	CIA	Tue, Mar 26, 2019	6.75	6.94	6.66	6.90
6239	NYSE	CIA	Mon, Mar 25, 2019	6.45	6.84	6.45	6.76
6238	NYSE	CIA	Fri, Mar 22, 2019	6.77	6.85	6.46	6.47
6237	NYSE	CIA	Thu, Mar 21, 2019	6.93	7.11	6.77	6.85
6236	NYSE	CIA	Wed, Mar 20, 2019	6.98	7.08	6.95	6.99
6235	NYSE	CIA	Tue, Mar 19, 2019	7.02	7.09	7.01	7.02
6234	NYSE	CIA	Mon, Mar 18, 2019	7.02	7.12	6.97	7.06
6233	NYSE	CIA	Fri, Mar 15, 2019	7.04	7.34	6.95	7.01
6232	NYSE	CIA	Thu, Mar 14, 2019	6.89	6.99	6.89	6.92
6231	NYSE	CIA	Wed, Mar 13, 2019	6.92	7.05	6.92	6.93
6230	NYSE	CIA	Tue, Mar 12, 2019	6.90	7.03	6.90	6.96
6229	NYSE	CIA	Mon, Mar 11, 2019	6.81	6.98	6.81	6.94
6228	NYSE	CIA	Fri, Mar 8, 2019	6.70	6.89	6.70	6.80
6227	NYSE	CIA	Thu, Mar 7, 2019	6.73	6.88	6.73	6.82
6226	NYSE	CIA	Wed, Mar 6, 2019	6.94	6.96	6.74	6.76
6225	NYSE	CIA	Tue, Mar 5, 2019	6.85	6.96	6.85	6.95
6224	NYSE	CIA	Mon, Mar 4, 2019	6.98	7.03	6.83	6.83
6223	NYSE	CIA	Fri, Mar 1, 2019	6.84	7.01	6.82	6.97
6222	NYSE	CIA	Thu, Feb 28, 2019	6.87	6.96	6.83	6.83
6221	NYSE	CIA	Wed, Feb 27, 2019	6.85	6.95	6.84	6.91
6220	NYSE	CIA	Tue, Feb 26, 2019	6.95	6.99	6.90	6.91
6219	NYSE	CIA	Mon, Feb 25, 2019	6.98	7.07	6.96	6.96
6218	NYSE	CIA	Fri, Feb 22, 2019	6.99	7.05	6.95	7.00
6217	NYSE	CIA	Thu, Feb 21, 2019	7.05	7.11	6.98	7.00
6216	NYSE	CIA	Wed, Feb 20, 2019	7.02	7.13	7.02	7.06
6215	NYSE	CIA	Tue, Feb 19, 2019	6.91	7.05	6.91	7.03
6214	NYSE	CIA	Fri, Feb 15, 2019	6.96	7.04	6.90	6.94
6213	NYSE	CIA	Thu, Feb 14, 2019	7.05	7.08	6.91	6.91
6212	NYSE	CIA	Wed, Feb 13, 2019	7.16	7.24	7.09	7.10
6211	NYSE	CIA	Tue, Feb 12, 2019	7.21	7.24	7.08	7.19
6210	NYSE	CIA	Mon, Feb 11, 2019	7.05	7.15	7.03	7.12
6209	NYSE	CIA	Fri, Feb 8, 2019	7.08	7.20	7.01	7.01
6208	NYSE	CIA	Thu, Feb 7, 2019	7.10	7.16	7.00	7.03
6207	NYSE	CIA	Wed, Feb 6, 2019	7.16	7.28	7.06	7.07
6206	NYSE	CIA	Tue, Feb 5, 2019	7.16	7.33	7.15	7.15
6205	NYSE	CIA	Mon, Feb 4, 2019	7.05	7.23	7.05	7.21
6204	NYSE	CIA	Fri, Feb 1, 2019	7.10	7.15	7.02	7.05
6203	NYSE	CIA	Thu, Jan 31, 2019	7.23	7.37	7.06	7.09
6202	NYSE	CIA	Wed, Jan 30, 2019	7.29	7.42	7.16	7.24
6201	NYSE	CIA	Tue, Jan 29, 2019	7.26	7.43	7.26	7.30
6200	NYSE	CIA	Mon, Jan 28, 2019	7.12	7.36	6.98	7.32
6199	NYSE	CIA	Fri, Jan 25, 2019	7.47	7.47	7.19	7.20
6198	NYSE	CIA	Thu, Jan 24, 2019	7.52	7.52	7.28	7.32
6197	NYSE	CIA	Wed, Jan 23, 2019	7.46	7.53	7.31	7.44
6196	NYSE	CIA	Tue, Jan 22, 2019	7.48	7.55	7.32	7.47
6195	NYSE	CIA	Fri, Jan 18, 2019	7.71	7.79	7.53	7.56
6194	NYSE	CIA	Thu, Jan 17, 2019	7.66	7.80	7.65	7.71
6193	NYSE	CIA	Wed, Jan 16, 2019	7.64	7.75	7.50	7.74
6192	NYSE	CIA	Tue, Jan 15, 2019	7.49	7.69	7.42	7.67
6191	NYSE	CIA	Mon, Jan 14, 2019	7.51	7.63	7.42	7.47
6190	NYSE	CIA	Fri, Jan 11, 2019	7.57	7.68	7.46	7.56
6189	NYSE	CIA	Thu, Jan 10, 2019	7.72	7.80	7.60	7.64
6188	NYSE	CIA	Wed, Jan 9, 2019	7.64	7.80	7.60	7.77
6187	NYSE	CIA	Tue, Jan 8, 2019	7.60	7.80	7.49	7.69
6186	NYSE	CIA	Mon, Jan 7, 2019	7.67	7.74	7.39	7.60
6185	NYSE	CIA	Fri, Jan 4, 2019	7.53	7.74	7.43	7.73
6184	NYSE	CIA	Thu, Jan 3, 2019	7.49	7.59	7.40	7.42
6183	NYSE	CIA	Wed, Jan 2, 2019	7.39	7.61	7.34	7.54
6182	NYSE	CIA	Mon, Dec 31, 2018	7.53	7.57	7.40	7.52
6181	NYSE	CIA	Fri, Dec 28, 2018	7.55	7.65	7.44	7.51
6180	NYSE	CIA	Thu, Dec 27, 2018	7.65	7.78	7.42	7.56
6179	NYSE	CIA	Wed, Dec 26, 2018	7.60	7.82	7.43	7.79
6178	NYSE	CIA	Mon, Dec 24, 2018	7.72	7.82	7.58	7.58
6177	NYSE	CIA	Fri, Dec 21, 2018	7.85	7.86	7.70	7.82
6176	NYSE	CIA	Thu, Dec 20, 2018	7.85	7.97	7.77	7.87
6175	NYSE	CIA	Wed, Dec 19, 2018	7.79	8.02	7.78	7.85
6174	NYSE	CIA	Tue, Dec 18, 2018	7.79	7.91	7.73	7.81
6173	NYSE	CIA	Mon, Dec 17, 2018	7.46	7.80	7.43	7.72
6172	NYSE	CIA	Fri, Dec 14, 2018	7.38	7.71	7.38	7.56
6171	NYSE	CIA	Thu, Dec 13, 2018	7.67	7.73	7.40	7.50
6170	NYSE	CIA	Wed, Dec 12, 2018	7.65	7.88	7.54	7.73
6169	NYSE	CIA	Tue, Dec 11, 2018	7.70	7.76	7.41	7.62
6168	NYSE	CIA	Mon, Dec 10, 2018	7.45	7.64	7.30	7.61
6167	NYSE	CIA	Fri, Dec 7, 2018	7.47	7.64	7.26	7.54
6166	NYSE	CIA	Thu, Dec 6, 2018	7.49	7.62	7.39	7.53
6165	NYSE	CIA	Tue, Dec 4, 2018	7.83	7.92	7.55	7.60
6164	NYSE	CIA	Mon, Dec 3, 2018	7.94	7.99	7.74	7.86
6163	NYSE	CIA	Fri, Nov 30, 2018	7.99	8.08	7.89	7.90
6162	NYSE	CIA	Thu, Nov 29, 2018	8.05	8.29	7.92	7.99
6161	NYSE	CIA	Wed, Nov 28, 2018	7.89	8.31	7.89	8.25
6160	NYSE	CIA	Tue, Nov 27, 2018	7.89	8.17	7.87	7.92
6159	NYSE	CIA	Mon, Nov 26, 2018	7.86	8.03	7.66	7.97
6158	NYSE	CIA	Fri, Nov 23, 2018	7.60	7.85	7.60	7.85
6157	NYSE	CIA	Wed, Nov 21, 2018	7.51	7.88	7.51	7.70
6156	NYSE	CIA	Tue, Nov 20, 2018	7.68	7.83	7.60	7.67
6155	NYSE	CIA	Mon, Nov 19, 2018	7.55	7.88	7.55	7.82
6154	NYSE	CIA	Fri, Nov 16, 2018	7.61	7.71	7.56	7.62
6153	NYSE	CIA	Thu, Nov 15, 2018	7.66	7.84	7.62	7.68
6152	NYSE	CIA	Wed, Nov 14, 2018	7.69	7.84	7.62	7.77
6151	NYSE	CIA	Tue, Nov 13, 2018	7.80	7.91	7.66	7.69
6150	NYSE	CIA	Mon, Nov 12, 2018	7.78	7.97	7.75	7.75
6149	NYSE	CIA	Fri, Nov 9, 2018	8.04	8.09	7.82	7.85
6148	NYSE	CIA	Thu, Nov 8, 2018	7.92	8.19	7.90	8.16
6147	NYSE	CIA	Wed, Nov 7, 2018	7.85	8.15	7.80	8.14
6146	NYSE	CIA	Tue, Nov 6, 2018	7.73	7.98	7.73	7.98
6145	NYSE	CIA	Mon, Nov 5, 2018	7.90	7.94	7.67	7.82
6144	NYSE	CIA	Fri, Nov 2, 2018	7.87	7.93	7.70	7.82
6143	NYSE	CIA	Thu, Nov 1, 2018	7.82	8.02	7.71	7.76
6142	NYSE	CIA	Wed, Oct 31, 2018	8.10	8.15	7.82	7.86
6141	NYSE	CIA	Tue, Oct 30, 2018	7.88	8.08	7.84	8.04
6140	NYSE	CIA	Mon, Oct 29, 2018	7.79	8.03	7.74	7.87
6139	NYSE	CIA	Fri, Oct 26, 2018	7.67	7.88	7.65	7.76
6138	NYSE	CIA	Thu, Oct 25, 2018	7.67	7.89	7.67	7.84
6137	NYSE	CIA	Wed, Oct 24, 2018	7.87	7.92	7.67	7.67
6136	NYSE	CIA	Tue, Oct 23, 2018	7.84	8.01	7.74	7.94
6135	NYSE	CIA	Mon, Oct 22, 2018	7.73	7.99	7.73	7.96
6134	NYSE	CIA	Fri, Oct 19, 2018	7.66	7.87	7.66	7.76
6133	NYSE	CIA	Thu, Oct 18, 2018	8.03	8.09	7.71	7.75
6132	NYSE	CIA	Wed, Oct 17, 2018	7.96	8.20	7.96	8.05
6131	NYSE	CIA	Tue, Oct 16, 2018	7.62	8.04	7.62	8.03
6130	NYSE	CIA	Mon, Oct 15, 2018	7.75	7.84	7.52	7.62
6129	NYSE	CIA	Fri, Oct 12, 2018	8.09	8.09	7.62	7.77
6128	NYSE	CIA	Thu, Oct 11, 2018	8.20	8.42	8.09	8.10
6127	NYSE	CIA	Wed, Oct 10, 2018	8.42	8.60	8.21	8.24
6126	NYSE	CIA	Tue, Oct 9, 2018	8.26	8.65	8.26	8.53
6125	NYSE	CIA	Mon, Oct 8, 2018	8.17	8.40	8.16	8.36
6124	NYSE	CIA	Fri, Oct 5, 2018	8.25	8.36	8.12	8.17
6123	NYSE	CIA	Thu, Oct 4, 2018	8.33	8.39	8.25	8.26
6122	NYSE	CIA	Wed, Oct 3, 2018	8.23	8.50	8.22	8.36
6121	NYSE	CIA	Tue, Oct 2, 2018	8.20	8.31	8.20	8.23
6120	NYSE	CIA	Mon, Oct 1, 2018	8.36	8.44	8.20	8.24
6119	NYSE	CIA	Fri, Sep 28, 2018	8.25	8.42	8.25	8.40
6118	NYSE	CIA	Thu, Sep 27, 2018	8.28	8.42	8.21	8.27
6117	NYSE	CIA	Wed, Sep 26, 2018	8.31	8.55	8.25	8.28
6116	NYSE	CIA	Tue, Sep 25, 2018	8.33	8.51	8.26	8.35
6115	NYSE	CIA	Mon, Sep 24, 2018	8.28	8.40	8.27	8.35
6114	NYSE	CIA	Fri, Sep 21, 2018	8.34	8.46	8.24	8.26
6113	NYSE	CIA	Thu, Sep 20, 2018	8.38	8.55	8.20	8.35
6112	NYSE	CIA	Wed, Sep 19, 2018	8.33	8.60	8.32	8.35
6111	NYSE	CIA	Tue, Sep 18, 2018	8.24	8.50	8.24	8.39
6110	NYSE	CIA	Mon, Sep 17, 2018	8.24	8.35	8.20	8.29
6109	NYSE	CIA	Fri, Sep 14, 2018	8.20	8.39	8.20	8.22
6108	NYSE	CIA	Thu, Sep 13, 2018	8.37	8.53	8.24	8.25
6107	NYSE	CIA	Wed, Sep 12, 2018	8.31	8.54	8.17	8.34
6106	NYSE	CIA	Tue, Sep 11, 2018	8.50	8.72	8.34	8.37
6105	NYSE	CIA	Mon, Sep 10, 2018	8.34	8.59	8.32	8.49
6104	NYSE	CIA	Fri, Sep 7, 2018	8.21	8.38	8.18	8.35
6103	NYSE	CIA	Thu, Sep 6, 2018	8.29	8.42	8.21	8.27
6102	NYSE	CIA	Wed, Sep 5, 2018	8.33	8.43	8.29	8.33
6101	NYSE	CIA	Tue, Sep 4, 2018	8.31	8.58	8.27	8.42
6100	NYSE	CIA	Fri, Aug 31, 2018	8.40	8.52	8.39	8.40
6099	NYSE	CIA	Thu, Aug 30, 2018	8.35	8.49	8.33	8.47
6098	NYSE	CIA	Wed, Aug 29, 2018	8.29	8.48	8.29	8.37
6097	NYSE	CIA	Tue, Aug 28, 2018	8.35	8.77	8.17	8.38
6096	NYSE	CIA	Mon, Aug 27, 2018	8.02	8.80	8.02	8.49
6095	NYSE	CIA	Fri, Aug 24, 2018	7.67	8.44	7.67	8.28
6094	NYSE	CIA	Thu, Aug 23, 2018	7.84	7.94	7.66	7.70
6093	NYSE	CIA	Wed, Aug 22, 2018	7.73	7.95	7.73	7.90
6092	NYSE	CIA	Tue, Aug 21, 2018	7.58	7.92	7.58	7.88
6091	NYSE	CIA	Mon, Aug 20, 2018	7.69	7.74	7.63	7.63
6090	NYSE	CIA	Fri, Aug 17, 2018	7.60	7.70	7.53	7.60
6089	NYSE	CIA	Thu, Aug 16, 2018	7.63	7.80	7.63	7.70
6088	NYSE	CIA	Wed, Aug 15, 2018	7.64	7.69	7.55	7.62
6087	NYSE	CIA	Tue, Aug 14, 2018	7.64	7.77	7.58	7.64
6086	NYSE	CIA	Mon, Aug 13, 2018	7.71	7.81	7.58	7.75
6085	NYSE	CIA	Fri, Aug 10, 2018	7.50	7.80	7.50	7.76
6084	NYSE	CIA	Thu, Aug 9, 2018	7.61	7.61	7.41	7.54
6083	NYSE	CIA	Wed, Aug 8, 2018	7.52	7.60	7.50	7.56
6082	NYSE	CIA	Tue, Aug 7, 2018	7.55	7.73	7.52	7.56
6081	NYSE	CIA	Mon, Aug 6, 2018	7.52	7.71	7.52	7.60
6080	NYSE	CIA	Fri, Aug 3, 2018	7.85	7.90	7.55	7.60
6079	NYSE	CIA	Thu, Aug 2, 2018	7.87	7.97	7.83	7.95
6078	NYSE	CIA	Wed, Aug 1, 2018	7.90	8.03	7.82	7.94
6077	NYSE	CIA	Tue, Jul 31, 2018	7.92	8.10	7.88	7.91
6076	NYSE	CIA	Mon, Jul 30, 2018	7.85	8.00	7.85	7.89
6075	NYSE	CIA	Fri, Jul 27, 2018	7.98	8.10	7.83	7.86
6074	NYSE	CIA	Thu, Jul 26, 2018	7.92	8.10	7.90	8.02
6073	NYSE	CIA	Wed, Jul 25, 2018	7.94	8.13	7.92	7.93
6072	NYSE	CIA	Tue, Jul 24, 2018	7.92	8.09	7.89	7.96
6071	NYSE	CIA	Mon, Jul 23, 2018	7.96	8.08	7.96	8.01
6070	NYSE	CIA	Fri, Jul 20, 2018	7.89	8.09	7.89	8.02
6069	NYSE	CIA	Thu, Jul 19, 2018	7.94	8.04	7.90	7.93
6068	NYSE	CIA	Wed, Jul 18, 2018	7.92	8.02	7.90	7.96
6067	NYSE	CIA	Tue, Jul 17, 2018	7.95	8.04	7.95	7.98
6066	NYSE	CIA	Mon, Jul 16, 2018	7.88	7.99	7.82	7.96
6065	NYSE	CIA	Fri, Jul 13, 2018	7.75	7.92	7.75	7.88
6064	NYSE	CIA	Thu, Jul 12, 2018	7.70	7.80	7.66	7.75
6063	NYSE	CIA	Wed, Jul 11, 2018	7.83	7.86	7.68	7.73
6062	NYSE	CIA	Tue, Jul 10, 2018	7.90	8.01	7.81	7.88
6061	NYSE	CIA	Mon, Jul 9, 2018	7.90	7.98	7.81	7.92
6060	NYSE	CIA	Fri, Jul 6, 2018	7.74	7.91	7.74	7.80
6059	NYSE	CIA	Thu, Jul 5, 2018	7.90	7.97	7.74	7.92
6058	NYSE	CIA	Tue, Jul 3, 2018	7.89	7.99	7.78	7.89
6057	NYSE	CIA	Mon, Jul 2, 2018	7.80	7.96	7.72	7.84
6056	NYSE	CIA	Fri, Jun 29, 2018	7.76	7.91	7.65	7.79
6055	NYSE	CIA	Thu, Jun 28, 2018	7.83	7.87	7.66	7.74
6054	NYSE	CIA	Wed, Jun 27, 2018	7.89	8.02	7.86	7.87
6053	NYSE	CIA	Tue, Jun 26, 2018	7.73	8.07	7.62	7.92
6052	NYSE	CIA	Mon, Jun 25, 2018	7.72	7.78	7.59	7.72
6051	NYSE	CIA	Fri, Jun 22, 2018	7.71	7.78	7.60	7.70
6050	NYSE	CIA	Thu, Jun 21, 2018	7.72	7.78	7.65	7.69
6049	NYSE	CIA	Wed, Jun 20, 2018	8.04	8.11	7.68	7.68
6048	NYSE	CIA	Tue, Jun 19, 2018	8.05	8.16	8.05	8.08
6047	NYSE	CIA	Mon, Jun 18, 2018	8.03	8.15	8.01	8.13
6046	NYSE	CIA	Fri, Jun 15, 2018	7.88	8.16	7.88	8.10
6045	NYSE	CIA	Thu, Jun 14, 2018	7.94	7.98	7.85	7.97
6044	NYSE	CIA	Wed, Jun 13, 2018	7.88	7.95	7.85	7.89
6043	NYSE	CIA	Tue, Jun 12, 2018	7.84	7.94	7.81	7.92
6042	NYSE	CIA	Mon, Jun 11, 2018	7.60	7.91	7.60	7.87
6041	NYSE	CIA	Fri, Jun 8, 2018	7.72	7.81	7.61	7.63
6040	NYSE	CIA	Thu, Jun 7, 2018	7.81	7.85	7.72	7.75
6039	NYSE	CIA	Wed, Jun 6, 2018	7.90	7.97	7.78	7.80
6038	NYSE	CIA	Tue, Jun 5, 2018	7.73	7.99	7.72	7.97
6037	NYSE	CIA	Mon, Jun 4, 2018	7.57	7.78	7.52	7.74
6036	NYSE	CIA	Fri, Jun 1, 2018	7.46	7.65	7.46	7.55
6035	NYSE	CIA	Thu, May 31, 2018	7.65	7.81	7.40	7.41
6034	NYSE	CIA	Wed, May 30, 2018	7.82	7.99	7.80	7.88
6033	NYSE	CIA	Tue, May 29, 2018	7.66	7.88	7.59	7.76
6032	NYSE	CIA	Fri, May 25, 2018	7.85	7.95	7.65	7.77
6031	NYSE	CIA	Thu, May 24, 2018	7.85	7.94	7.65	7.90
6030	NYSE	CIA	Wed, May 23, 2018	7.69	7.92	7.69	7.89
6029	NYSE	CIA	Tue, May 22, 2018	7.70	7.85	7.55	7.75
6028	NYSE	CIA	Mon, May 21, 2018	7.51	7.80	7.42	7.77
6027	NYSE	CIA	Fri, May 18, 2018	7.59	7.59	7.42	7.50
6026	NYSE	CIA	Thu, May 17, 2018	7.55	7.67	7.48	7.51
6025	NYSE	CIA	Wed, May 16, 2018	7.52	7.62	7.50	7.60
6024	NYSE	CIA	Tue, May 15, 2018	7.47	7.66	7.47	7.50
6023	NYSE	CIA	Mon, May 14, 2018	7.48	7.55	7.45	7.46
6022	NYSE	CIA	Fri, May 11, 2018	7.76	7.95	7.54	7.56
6021	NYSE	CIA	Thu, May 10, 2018	7.90	7.96	7.73	7.78
6020	NYSE	CIA	Wed, May 9, 2018	7.90	8.00	7.70	7.90
6019	NYSE	CIA	Tue, May 8, 2018	7.75	7.94	7.70	7.90
6018	NYSE	CIA	Mon, May 7, 2018	7.65	7.87	7.64	7.79
6017	NYSE	CIA	Fri, May 4, 2018	7.47	7.72	7.47	7.64
6016	NYSE	CIA	Thu, May 3, 2018	7.56	7.65	7.43	7.54
6015	NYSE	CIA	Wed, May 2, 2018	7.45	7.74	7.43	7.67
6014	NYSE	CIA	Tue, May 1, 2018	7.75	7.79	7.49	7.50
6013	NYSE	CIA	Mon, Apr 30, 2018	7.76	7.96	7.69	7.77
6012	NYSE	CIA	Fri, Apr 27, 2018	7.82	7.94	7.64	7.78
6011	NYSE	CIA	Thu, Apr 26, 2018	7.92	7.95	7.74	7.82
6010	NYSE	CIA	Wed, Apr 25, 2018	7.81	8.00	7.81	7.90
6009	NYSE	CIA	Tue, Apr 24, 2018	7.90	7.98	7.79	7.91
6008	NYSE	CIA	Mon, Apr 23, 2018	7.77	7.90	7.68	7.86
6007	NYSE	CIA	Fri, Apr 20, 2018	7.66	7.85	7.64	7.75
6006	NYSE	CIA	Thu, Apr 19, 2018	7.76	7.90	7.60	7.73
6005	NYSE	CIA	Wed, Apr 18, 2018	7.66	7.88	7.56	7.81
6004	NYSE	CIA	Tue, Apr 17, 2018	7.53	7.73	7.35	7.70
6003	NYSE	CIA	Mon, Apr 16, 2018	7.47	7.68	7.26	7.54
6002	NYSE	CIA	Fri, Apr 13, 2018	7.50	7.51	7.40	7.45
6001	NYSE	CIA	Thu, Apr 12, 2018	7.45	7.59	7.30	7.44
6000	NYSE	CIA	Wed, Apr 11, 2018	7.45	7.63	7.42	7.47
5999	NYSE	CIA	Tue, Apr 10, 2018	7.39	7.53	7.31	7.50
5998	NYSE	CIA	Mon, Apr 9, 2018	7.29	7.61	7.29	7.31
5997	NYSE	CIA	Fri, Apr 6, 2018	7.25	7.40	7.25	7.37
5996	NYSE	CIA	Thu, Apr 5, 2018	7.36	7.40	7.24	7.37
5995	NYSE	CIA	Wed, Apr 4, 2018	7.18	7.40	7.18	7.36
5994	NYSE	CIA	Tue, Apr 3, 2018	7.31	7.49	7.15	7.29
5993	NYSE	CIA	Mon, Apr 2, 2018	7.28	7.39	7.10	7.27
5992	NYSE	CIA	Thu, Mar 29, 2018	7.36	7.58	7.30	7.32
5991	NYSE	CIA	Wed, Mar 28, 2018	7.12	7.39	7.12	7.35
5990	NYSE	CIA	Tue, Mar 27, 2018	7.42	7.52	7.08	7.19
5989	NYSE	CIA	Mon, Mar 26, 2018	7.09	7.53	7.02	7.44
5988	NYSE	CIA	Fri, Mar 23, 2018	7.14	7.33	7.03	7.03
5987	NYSE	CIA	Thu, Mar 22, 2018	7.30	7.47	7.19	7.19
5986	NYSE	CIA	Wed, Mar 21, 2018	7.59	7.71	7.32	7.35
5985	NYSE	CIA	Tue, Mar 20, 2018	7.59	7.65	7.46	7.59
5984	NYSE	CIA	Mon, Mar 19, 2018	7.69	7.69	7.42	7.62
5983	NYSE	CIA	Fri, Mar 16, 2018	7.70	7.87	7.65	7.79
5982	NYSE	CIA	Thu, Mar 15, 2018	7.84	7.89	7.70	7.72
5981	NYSE	CIA	Wed, Mar 14, 2018	7.85	7.93	7.69	7.84
5980	NYSE	CIA	Tue, Mar 13, 2018	7.93	8.01	7.78	7.83
5979	NYSE	CIA	Mon, Mar 12, 2018	7.85	8.14	7.84	7.98
5978	NYSE	CIA	Fri, Mar 9, 2018	7.76	8.07	7.75	7.95
5977	NYSE	CIA	Thu, Mar 8, 2018	7.87	7.97	7.71	7.84
5976	NYSE	CIA	Wed, Mar 7, 2018	7.55	7.90	7.52	7.83
5975	NYSE	CIA	Tue, Mar 6, 2018	7.49	7.79	7.45	7.75
5974	NYSE	CIA	Mon, Mar 5, 2018	7.19	7.54	7.19	7.45
5973	NYSE	CIA	Fri, Mar 2, 2018	7.04	7.58	6.96	7.40
5972	NYSE	CIA	Thu, Mar 1, 2018	6.91	7.29	6.91	7.14
5971	NYSE	CIA	Wed, Feb 28, 2018	7.19	7.25	6.67	6.85
5970	NYSE	CIA	Tue, Feb 27, 2018	7.17	7.28	7.15	7.19
5969	NYSE	CIA	Mon, Feb 26, 2018	7.11	7.37	7.11	7.27
5968	NYSE	CIA	Fri, Feb 23, 2018	7.10	7.23	7.03	7.09
5967	NYSE	CIA	Thu, Feb 22, 2018	7.16	7.22	7.02	7.06
5966	NYSE	CIA	Wed, Feb 21, 2018	7.20	7.28	7.12	7.13
5965	NYSE	CIA	Tue, Feb 20, 2018	7.19	7.29	7.10	7.15
5964	NYSE	CIA	Fri, Feb 16, 2018	7.14	7.42	7.14	7.29
5963	NYSE	CIA	Thu, Feb 15, 2018	7.26	7.37	7.10	7.19
5962	NYSE	CIA	Wed, Feb 14, 2018	7.13	7.29	7.10	7.21
5961	NYSE	CIA	Tue, Feb 13, 2018	7.22	7.32	7.15	7.24
5960	NYSE	CIA	Mon, Feb 12, 2018	7.28	7.49	7.19	7.28
5959	NYSE	CIA	Fri, Feb 9, 2018	7.21	7.37	7.06	7.29
5958	NYSE	CIA	Thu, Feb 8, 2018	7.38	7.45	7.09	7.09
5957	NYSE	CIA	Wed, Feb 7, 2018	7.25	7.53	7.22	7.37
5956	NYSE	CIA	Tue, Feb 6, 2018	7.26	7.64	7.21	7.32
5955	NYSE	CIA	Mon, Feb 5, 2018	7.65	7.85	7.39	7.42
5954	NYSE	CIA	Fri, Feb 2, 2018	7.81	7.91	7.72	7.77
5953	NYSE	CIA	Thu, Feb 1, 2018	7.87	8.07	7.83	7.94
5952	NYSE	CIA	Wed, Jan 31, 2018	8.03	8.16	7.91	7.93
5951	NYSE	CIA	Tue, Jan 30, 2018	7.93	8.15	7.90	8.04
5950	NYSE	CIA	Mon, Jan 29, 2018	7.95	8.20	7.94	7.97
5949	NYSE	CIA	Fri, Jan 26, 2018	7.95	8.17	7.90	8.07
5948	NYSE	CIA	Thu, Jan 25, 2018	7.98	7.98	7.77	7.90
5947	NYSE	CIA	Wed, Jan 24, 2018	8.02	8.15	7.80	7.91
5946	NYSE	CIA	Tue, Jan 23, 2018	7.92	8.12	7.76	7.98
5945	NYSE	CIA	Mon, Jan 22, 2018	7.95	8.05	7.89	7.98
5944	NYSE	CIA	Fri, Jan 19, 2018	7.76	8.05	7.72	8.02
5943	NYSE	CIA	Thu, Jan 18, 2018	7.95	8.04	7.76	7.83
5942	NYSE	CIA	Wed, Jan 17, 2018	7.65	7.99	7.62	7.98
5941	NYSE	CIA	Tue, Jan 16, 2018	7.80	7.93	7.57	7.64
5940	NYSE	CIA	Fri, Jan 12, 2018	7.65	7.79	7.55	7.75
5939	NYSE	CIA	Thu, Jan 11, 2018	7.47	7.87	7.44	7.66
5938	NYSE	CIA	Wed, Jan 10, 2018	7.40	7.55	7.40	7.48
5937	NYSE	CIA	Tue, Jan 9, 2018	7.68	7.68	7.41	7.42
5936	NYSE	CIA	Mon, Jan 8, 2018	7.55	7.90	7.52	7.68
5935	NYSE	CIA	Fri, Jan 5, 2018	7.48	7.71	7.40	7.59
5934	NYSE	CIA	Thu, Jan 4, 2018	7.63	7.78	7.59	7.61
5933	NYSE	CIA	Wed, Jan 3, 2018	7.46	7.77	7.32	7.57
5932	NYSE	CIA	Tue, Jan 2, 2018	7.38	7.66	7.38	7.52
5931	NYSE	CIA	Fri, Dec 29, 2017	7.51	7.56	7.34	7.35
5930	NYSE	CIA	Thu, Dec 28, 2017	7.49	7.62	7.40	7.50
5929	NYSE	CIA	Wed, Dec 27, 2017	7.48	7.74	7.47	7.49
5928	NYSE	CIA	Tue, Dec 26, 2017	7.39	7.57	7.39	7.55
5927	NYSE	CIA	Fri, Dec 22, 2017	7.50	7.52	7.33	7.48
5926	NYSE	CIA	Thu, Dec 21, 2017	7.48	7.57	7.40	7.54
5925	NYSE	CIA	Wed, Dec 20, 2017	7.46	7.55	7.30	7.49
5924	NYSE	CIA	Tue, Dec 19, 2017	7.60	7.67	7.43	7.46
5923	NYSE	CIA	Mon, Dec 18, 2017	7.58	7.72	7.38	7.60
5922	NYSE	CIA	Fri, Dec 15, 2017	7.39	7.67	7.38	7.55
5921	NYSE	CIA	Thu, Dec 14, 2017	7.63	7.68	7.37	7.40
5920	NYSE	CIA	Wed, Dec 13, 2017	7.70	7.92	7.61	7.65
5919	NYSE	CIA	Tue, Dec 12, 2017	7.60	7.87	7.52	7.68
5918	NYSE	CIA	Mon, Dec 11, 2017	7.45	7.75	7.35	7.58
5917	NYSE	CIA	Fri, Dec 8, 2017	7.58	7.58	7.34	7.39
5916	NYSE	CIA	Thu, Dec 7, 2017	7.65	7.74	7.51	7.59
5915	NYSE	CIA	Wed, Dec 6, 2017	7.98	7.98	7.66	7.59
5914	NYSE	CIA	Tue, Dec 5, 2017	8.01	8.05	7.91	7.98
5913	NYSE	CIA	Mon, Dec 4, 2017	8.15	8.15	7.96	8.01
5912	NYSE	CIA	Fri, Dec 1, 2017	8.52	8.53	7.96	8.05
5911	NYSE	CIA	Thu, Nov 30, 2017	8.70	8.70	8.49	8.60
5910	NYSE	CIA	Wed, Nov 29, 2017	8.32	8.70	8.32	8.65
5909	NYSE	CIA	Tue, Nov 28, 2017	8.04	8.32	7.91	8.29
5908	NYSE	CIA	Mon, Nov 27, 2017	8.26	8.35	8.02	8.04
5907	NYSE	CIA	Fri, Nov 24, 2017	8.30	8.36	8.20	8.32
5906	NYSE	CIA	Wed, Nov 22, 2017	8.34	8.55	8.29	8.30
5905	NYSE	CIA	Tue, Nov 21, 2017	8.10	8.39	8.04	8.29
5904	NYSE	CIA	Mon, Nov 20, 2017	7.63	8.20	7.53	8.18
5903	NYSE	CIA	Fri, Nov 17, 2017	7.67	8.08	7.61	7.85
5902	NYSE	CIA	Thu, Nov 16, 2017	7.50	7.80	7.50	7.76
5901	NYSE	CIA	Wed, Nov 15, 2017	7.49	7.65	7.37	7.60
5900	NYSE	CIA	Tue, Nov 14, 2017	7.51	7.60	7.47	7.60
5899	NYSE	CIA	Mon, Nov 13, 2017	7.55	7.61	7.45	7.59
5898	NYSE	CIA	Fri, Nov 10, 2017	7.45	7.64	7.45	7.58
5897	NYSE	CIA	Thu, Nov 9, 2017	7.28	7.49	7.20	7.48
5896	NYSE	CIA	Wed, Nov 8, 2017	7.38	7.52	7.21	7.28
5895	NYSE	CIA	Tue, Nov 7, 2017	7.46	7.56	7.39	7.47
5894	NYSE	CIA	Mon, Nov 6, 2017	7.50	7.56	7.39	7.50
5893	NYSE	CIA	Fri, Nov 3, 2017	7.66	7.66	7.52	7.56
5892	NYSE	CIA	Thu, Nov 2, 2017	7.49	7.65	7.49	7.62
5891	NYSE	CIA	Wed, Nov 1, 2017	7.66	7.66	7.50	7.52
5890	NYSE	CIA	Tue, Oct 31, 2017	7.58	7.73	7.50	7.58
5889	NYSE	CIA	Mon, Oct 30, 2017	7.49	7.61	7.41	7.59
5888	NYSE	CIA	Fri, Oct 27, 2017	7.41	7.74	7.32	7.56
5887	NYSE	CIA	Thu, Oct 26, 2017	7.57	7.66	7.43	7.49
5886	NYSE	CIA	Wed, Oct 25, 2017	7.57	7.63	7.32	7.49
5885	NYSE	CIA	Tue, Oct 24, 2017	7.13	7.79	7.13	7.63
5884	NYSE	CIA	Mon, Oct 23, 2017	7.27	7.27	7.02	7.11
5883	NYSE	CIA	Fri, Oct 20, 2017	7.32	7.32	7.17	7.25
5882	NYSE	CIA	Thu, Oct 19, 2017	7.37	7.50	7.18	7.19
5881	NYSE	CIA	Wed, Oct 18, 2017	7.32	7.54	7.31	7.39
5880	NYSE	CIA	Tue, Oct 17, 2017	7.42	7.44	7.32	7.32
5879	NYSE	CIA	Mon, Oct 16, 2017	7.40	7.53	7.31	7.45
5878	NYSE	CIA	Fri, Oct 13, 2017	7.30	7.45	7.30	7.34
5877	NYSE	CIA	Thu, Oct 12, 2017	7.43	7.48	7.27	7.34
5876	NYSE	CIA	Wed, Oct 11, 2017	7.39	7.50	7.39	7.45
5875	NYSE	CIA	Tue, Oct 10, 2017	7.35	7.50	7.33	7.41
5874	NYSE	CIA	Mon, Oct 9, 2017	7.39	7.47	7.33	7.37
5873	NYSE	CIA	Fri, Oct 6, 2017	7.55	7.55	7.40	7.46
5872	NYSE	CIA	Thu, Oct 5, 2017	7.44	7.58	7.40	7.49
5871	NYSE	CIA	Wed, Oct 4, 2017	7.50	7.57	7.35	7.41
5870	NYSE	CIA	Tue, Oct 3, 2017	7.56	7.57	7.45	7.51
5869	NYSE	CIA	Mon, Oct 2, 2017	7.32	7.57	7.29	7.53
5868	NYSE	CIA	Fri, Sep 29, 2017	7.81	7.83	7.34	7.35
5867	NYSE	CIA	Thu, Sep 28, 2017	7.96	8.00	7.72	7.87
5866	NYSE	CIA	Wed, Sep 27, 2017	7.91	8.11	7.82	8.03
5865	NYSE	CIA	Tue, Sep 26, 2017	7.76	7.89	7.70	7.83
5864	NYSE	CIA	Mon, Sep 25, 2017	7.70	7.82	7.70	7.80
5863	NYSE	CIA	Fri, Sep 22, 2017	7.79	7.79	7.52	7.67
5862	NYSE	CIA	Thu, Sep 21, 2017	8.01	8.02	7.80	7.94
5861	NYSE	CIA	Wed, Sep 20, 2017	7.97	8.07	7.86	7.97
5860	NYSE	CIA	Tue, Sep 19, 2017	8.10	8.10	7.98	8.00
5859	NYSE	CIA	Mon, Sep 18, 2017	7.89	7.99	7.77	7.97
5858	NYSE	CIA	Fri, Sep 15, 2017	7.77	7.91	7.68	7.88
5857	NYSE	CIA	Thu, Sep 14, 2017	7.81	7.87	7.73	7.75
5856	NYSE	CIA	Wed, Sep 13, 2017	7.68	7.86	7.68	7.75
5855	NYSE	CIA	Tue, Sep 12, 2017	7.58	7.72	7.56	7.68
5854	NYSE	CIA	Mon, Sep 11, 2017	7.59	7.59	7.50	7.52
5853	NYSE	CIA	Fri, Sep 8, 2017	7.13	7.68	7.05	7.52
5852	NYSE	CIA	Thu, Sep 7, 2017	7.50	7.50	7.10	7.13
5851	NYSE	CIA	Wed, Sep 6, 2017	7.60	7.79	7.54	7.55
5850	NYSE	CIA	Tue, Sep 5, 2017	7.30	7.54	7.25	7.51
5849	NYSE	CIA	Fri, Sep 1, 2017	7.52	7.52	7.34	7.46
5848	NYSE	CIA	Thu, Aug 31, 2017	7.63	7.75	7.49	7.53
5847	NYSE	CIA	Wed, Aug 30, 2017	7.50	7.65	7.26	7.60
5846	NYSE	CIA	Tue, Aug 29, 2017	7.49	7.58	7.35	7.53
5845	NYSE	CIA	Mon, Aug 28, 2017	7.48	7.60	7.34	7.58
5844	NYSE	CIA	Fri, Aug 25, 2017	7.57	7.67	7.42	7.53
5843	NYSE	CIA	Thu, Aug 24, 2017	7.60	7.66	7.45	7.61
5842	NYSE	CIA	Wed, Aug 23, 2017	7.62	7.77	7.48	7.58
5841	NYSE	CIA	Tue, Aug 22, 2017	7.76	7.80	7.56	7.69
5840	NYSE	CIA	Mon, Aug 21, 2017	7.69	7.91	7.62	7.66
5839	NYSE	CIA	Fri, Aug 18, 2017	7.67	7.77	7.65	7.70
5838	NYSE	CIA	Thu, Aug 17, 2017	7.82	7.87	7.70	7.70
5837	NYSE	CIA	Wed, Aug 16, 2017	7.95	8.06	7.85	7.86
5836	NYSE	CIA	Tue, Aug 15, 2017	8.02	8.04	7.83	7.95
5835	NYSE	CIA	Mon, Aug 14, 2017	8.00	8.07	7.95	8.04
5834	NYSE	CIA	Fri, Aug 11, 2017	7.88	8.12	7.75	7.95
5833	NYSE	CIA	Thu, Aug 10, 2017	7.99	8.16	7.90	7.98
5832	NYSE	CIA	Wed, Aug 9, 2017	8.12	8.29	7.98	8.06
5831	NYSE	CIA	Tue, Aug 8, 2017	8.03	8.60	8.03	8.35
5830	NYSE	CIA	Mon, Aug 7, 2017	7.79	8.20	7.79	8.15
5829	NYSE	CIA	Fri, Aug 4, 2017	7.83	8.14	7.71	8.02
5828	NYSE	CIA	Thu, Aug 3, 2017	7.94	8.00	7.75	7.85
5827	NYSE	CIA	Wed, Aug 2, 2017	8.03	8.11	7.92	7.97
5826	NYSE	CIA	Tue, Aug 1, 2017	8.06	8.15	7.94	8.09
5825	NYSE	CIA	Mon, Jul 31, 2017	8.10	8.87	7.91	8.05
5824	NYSE	CIA	Fri, Jul 28, 2017	7.80	8.10	7.80	8.08
5823	NYSE	CIA	Thu, Jul 27, 2017	7.92	8.04	7.82	7.89
5822	NYSE	CIA	Wed, Jul 26, 2017	8.07	8.10	7.91	7.94
5821	NYSE	CIA	Tue, Jul 25, 2017	7.90	8.18	7.80	8.07
5820	NYSE	CIA	Mon, Jul 24, 2017	7.63	7.89	7.58	7.87
5819	NYSE	CIA	Fri, Jul 21, 2017	7.95	7.95	7.66	7.70
5818	NYSE	CIA	Thu, Jul 20, 2017	7.72	7.88	7.62	7.86
5817	NYSE	CIA	Wed, Jul 19, 2017	7.78	7.88	7.73	7.75
5816	NYSE	CIA	Tue, Jul 18, 2017	7.72	7.89	7.64	7.81
5815	NYSE	CIA	Mon, Jul 17, 2017	7.66	7.80	7.56	7.76
5814	NYSE	CIA	Fri, Jul 14, 2017	7.52	7.80	7.52	7.68
5813	NYSE	CIA	Thu, Jul 13, 2017	7.40	7.74	7.40	7.66
5812	NYSE	CIA	Wed, Jul 12, 2017	7.24	7.50	7.08	7.45
5811	NYSE	CIA	Tue, Jul 11, 2017	7.25	7.28	7.06	7.25
5810	NYSE	CIA	Mon, Jul 10, 2017	7.30	7.40	7.19	7.20
5809	NYSE	CIA	Fri, Jul 7, 2017	6.72	7.30	6.71	7.28
5808	NYSE	CIA	Thu, Jul 6, 2017	6.72	6.98	6.70	6.74
5807	NYSE	CIA	Wed, Jul 5, 2017	6.98	7.04	6.79	6.80
5806	NYSE	CIA	Mon, Jul 3, 2017	7.31	7.34	6.82	7.01
5805	NYSE	CIA	Fri, Jun 30, 2017	7.32	7.83	7.24	7.38
5804	NYSE	CIA	Thu, Jun 29, 2017	7.19	7.40	7.17	7.28
5803	NYSE	CIA	Wed, Jun 28, 2017	7.03	7.26	7.02	7.18
5802	NYSE	CIA	Tue, Jun 27, 2017	6.99	7.10	6.99	7.00
5801	NYSE	CIA	Mon, Jun 26, 2017	7.04	7.11	7.00	7.01
5800	NYSE	CIA	Fri, Jun 23, 2017	6.97	7.08	6.88	7.02
5799	NYSE	CIA	Thu, Jun 22, 2017	6.87	6.97	6.87	6.92
5798	NYSE	CIA	Wed, Jun 21, 2017	7.05	7.08	6.90	6.90
5797	NYSE	CIA	Tue, Jun 20, 2017	7.22	7.23	7.02	7.04
5796	NYSE	CIA	Mon, Jun 19, 2017	7.04	7.30	6.98	7.25
5795	NYSE	CIA	Fri, Jun 16, 2017	7.00	7.07	6.86	7.00
5794	NYSE	CIA	Thu, Jun 15, 2017	7.06	7.31	7.02	7.10
5793	NYSE	CIA	Wed, Jun 14, 2017	7.12	7.19	6.97	7.17
5792	NYSE	CIA	Tue, Jun 13, 2017	7.14	7.22	7.04	7.13
5791	NYSE	CIA	Mon, Jun 12, 2017	6.94	7.29	6.93	7.10
5790	NYSE	CIA	Fri, Jun 9, 2017	6.74	7.09	6.70	6.96
5789	NYSE	CIA	Thu, Jun 8, 2017	6.31	6.81	6.31	6.68
5788	NYSE	CIA	Wed, Jun 7, 2017	6.40	6.42	6.30	6.33
5787	NYSE	CIA	Tue, Jun 6, 2017	6.49	6.53	6.27	6.34
5786	NYSE	CIA	Mon, Jun 5, 2017	6.86	6.86	6.38	6.47
5785	NYSE	CIA	Fri, Jun 2, 2017	6.42	7.12	6.42	6.81
5784	NYSE	CIA	Thu, Jun 1, 2017	6.30	6.44	6.21	6.42
5783	NYSE	CIA	Wed, May 31, 2017	6.18	6.25	6.10	6.21
5782	NYSE	CIA	Tue, May 30, 2017	6.10	6.23	6.06	6.18
5781	NYSE	CIA	Fri, May 26, 2017	6.20	6.26	6.13	6.16
5780	NYSE	CIA	Thu, May 25, 2017	6.19	6.31	6.12	6.25
5779	NYSE	CIA	Wed, May 24, 2017	6.22	6.32	6.11	6.17
5778	NYSE	CIA	Tue, May 23, 2017	6.10	6.26	6.01	6.22
5777	NYSE	CIA	Mon, May 22, 2017	6.06	6.14	6.01	6.08
5776	NYSE	CIA	Fri, May 19, 2017	6.00	6.15	5.95	6.07
5775	NYSE	CIA	Thu, May 18, 2017	6.01	6.18	5.91	6.01
5774	NYSE	CIA	Wed, May 17, 2017	6.16	6.27	6.03	6.05
5773	NYSE	CIA	Tue, May 16, 2017	6.05	6.30	6.05	6.23
5772	NYSE	CIA	Mon, May 15, 2017	5.96	6.23	5.94	6.05
5771	NYSE	CIA	Fri, May 12, 2017	5.95	6.19	5.90	5.95
5770	NYSE	CIA	Thu, May 11, 2017	6.00	6.14	5.94	5.95
5769	NYSE	CIA	Wed, May 10, 2017	5.95	6.06	5.89	6.03
5768	NYSE	CIA	Tue, May 9, 2017	6.30	6.32	5.86	5.95
5767	NYSE	CIA	Mon, May 8, 2017	6.73	6.73	6.22	6.25
5766	NYSE	CIA	Fri, May 5, 2017	6.87	6.87	6.70	6.72
5765	NYSE	CIA	Thu, May 4, 2017	6.63	6.94	6.63	6.93
5764	NYSE	CIA	Wed, May 3, 2017	6.79	6.87	6.63	6.71
5763	NYSE	CIA	Tue, May 2, 2017	6.92	7.01	6.71	6.76
5762	NYSE	CIA	Mon, May 1, 2017	6.97	7.00	6.71	6.76
5761	NYSE	CIA	Fri, Apr 28, 2017	7.09	7.28	6.93	7.05
5760	NYSE	CIA	Thu, Apr 27, 2017	6.53	7.12	6.36	7.10
5759	NYSE	CIA	Wed, Apr 26, 2017	6.50	6.78	6.43	6.55
5758	NYSE	CIA	Tue, Apr 25, 2017	6.43	6.66	6.40	6.51
5757	NYSE	CIA	Mon, Apr 24, 2017	6.36	6.43	6.25	6.37
5756	NYSE	CIA	Fri, Apr 21, 2017	6.25	6.39	6.11	6.22
5755	NYSE	CIA	Thu, Apr 20, 2017	6.29	6.71	6.24	6.29
5754	NYSE	CIA	Wed, Apr 19, 2017	6.21	6.29	6.21	6.25
5753	NYSE	CIA	Tue, Apr 18, 2017	6.13	6.30	6.13	6.20
5752	NYSE	CIA	Mon, Apr 17, 2017	6.19	6.26	6.10	6.22
5751	NYSE	CIA	Thu, Apr 13, 2017	6.14	6.25	6.10	6.17
5750	NYSE	CIA	Wed, Apr 12, 2017	6.52	6.53	6.11	6.12
5749	NYSE	CIA	Tue, Apr 11, 2017	6.62	6.73	6.55	6.57
5748	NYSE	CIA	Mon, Apr 10, 2017	6.88	6.99	6.61	6.64
5747	NYSE	CIA	Fri, Apr 7, 2017	6.82	7.05	6.81	6.87
5746	NYSE	CIA	Thu, Apr 6, 2017	7.10	7.10	6.76	6.88
5745	NYSE	CIA	Wed, Apr 5, 2017	7.25	7.34	7.11	7.15
5744	NYSE	CIA	Tue, Apr 4, 2017	7.13	7.22	7.03	7.18
5743	NYSE	CIA	Mon, Apr 3, 2017	7.44	7.51	7.09	7.16
5742	NYSE	CIA	Fri, Mar 31, 2017	7.46	7.58	7.30	7.43
5741	NYSE	CIA	Thu, Mar 30, 2017	7.10	7.55	7.10	7.49
5740	NYSE	CIA	Wed, Mar 29, 2017	7.51	7.51	7.05	7.09
5739	NYSE	CIA	Tue, Mar 28, 2017	7.35	7.58	7.25	7.55
5738	NYSE	CIA	Mon, Mar 27, 2017	7.17	7.42	7.07	7.38
5737	NYSE	CIA	Fri, Mar 24, 2017	7.00	7.57	7.00	7.35
5736	NYSE	CIA	Thu, Mar 23, 2017	6.92	7.05	6.82	7.01
5735	NYSE	CIA	Wed, Mar 22, 2017	7.02	7.12	6.76	6.87
5734	NYSE	CIA	Tue, Mar 21, 2017	7.52	7.62	7.04	7.05
5733	NYSE	CIA	Mon, Mar 20, 2017	7.84	8.32	7.45	7.48
5732	NYSE	CIA	Fri, Mar 17, 2017	7.41	8.08	7.26	8.03
5731	NYSE	CIA	Thu, Mar 16, 2017	7.34	7.47	7.32	7.42
5730	NYSE	CIA	Wed, Mar 15, 2017	7.16	7.39	7.01	7.36
5729	NYSE	CIA	Tue, Mar 14, 2017	7.52	7.66	7.10	7.17
5728	NYSE	CIA	Mon, Mar 13, 2017	7.50	7.79	7.50	7.62
5727	NYSE	CIA	Fri, Mar 10, 2017	8.07	8.07	7.40	7.54
5726	NYSE	CIA	Thu, Mar 9, 2017	8.16	8.36	7.88	8.00
5725	NYSE	CIA	Wed, Mar 8, 2017	8.49	8.49	7.12	8.16
5724	NYSE	CIA	Tue, Mar 7, 2017	8.76	8.88	8.41	8.45
5723	NYSE	CIA	Mon, Mar 6, 2017	8.94	9.04	8.74	8.77
5722	NYSE	CIA	Fri, Mar 3, 2017	8.81	9.06	8.60	8.99
5721	NYSE	CIA	Thu, Mar 2, 2017	9.09	9.15	8.85	8.87
5720	NYSE	CIA	Wed, Mar 1, 2017	9.30	9.36	9.14	9.21
5719	NYSE	CIA	Tue, Feb 28, 2017	9.44	9.50	9.08	9.12
5718	NYSE	CIA	Mon, Feb 27, 2017	9.29	9.87	9.29	9.53
5717	NYSE	CIA	Fri, Feb 24, 2017	9.16	10.17	9.16	9.35
5716	NYSE	CIA	Thu, Feb 23, 2017	9.31	9.38	9.01	9.28
5715	NYSE	CIA	Wed, Feb 22, 2017	8.80	9.38	8.80	9.33
5714	NYSE	CIA	Tue, Feb 21, 2017	8.84	9.13	8.84	9.01
5713	NYSE	CIA	Fri, Feb 17, 2017	9.01	9.01	8.77	8.86
5712	NYSE	CIA	Thu, Feb 16, 2017	9.07	9.15	8.90	8.96
5711	NYSE	CIA	Wed, Feb 15, 2017	9.00	9.09	8.90	9.03
5710	NYSE	CIA	Tue, Feb 14, 2017	9.15	9.39	9.03	9.08
5709	NYSE	CIA	Mon, Feb 13, 2017	9.15	9.33	9.14	9.23
5708	NYSE	CIA	Fri, Feb 10, 2017	9.15	9.26	8.93	9.23
5707	NYSE	CIA	Thu, Feb 9, 2017	9.06	9.19	9.04	9.06
5706	NYSE	CIA	Wed, Feb 8, 2017	9.11	9.22	8.98	8.99
5705	NYSE	CIA	Tue, Feb 7, 2017	9.02	9.43	9.02	9.22
5704	NYSE	CIA	Mon, Feb 6, 2017	8.95	9.16	8.90	9.04
5703	NYSE	CIA	Fri, Feb 3, 2017	8.91	9.09	8.86	9.00
5702	NYSE	CIA	Thu, Feb 2, 2017	8.90	9.03	8.75	8.79
5701	NYSE	CIA	Wed, Feb 1, 2017	9.17	9.47	8.95	8.99
5700	NYSE	CIA	Tue, Jan 31, 2017	9.27	9.45	9.23	9.26
5699	NYSE	CIA	Mon, Jan 30, 2017	9.34	9.49	9.10	9.40
5698	NYSE	CIA	Fri, Jan 27, 2017	9.46	9.54	9.28	9.50
5697	NYSE	CIA	Thu, Jan 26, 2017	9.65	9.69	9.38	9.44
5696	NYSE	CIA	Wed, Jan 25, 2017	9.62	9.77	9.58	9.60
5695	NYSE	CIA	Tue, Jan 24, 2017	9.35	9.60	9.34	9.57
5694	NYSE	CIA	Mon, Jan 23, 2017	9.96	10.29	9.38	9.44
5693	NYSE	CIA	Fri, Jan 20, 2017	9.95	10.24	9.95	10.07
5692	NYSE	CIA	Thu, Jan 19, 2017	10.35	10.40	9.99	10.01
5691	NYSE	CIA	Wed, Jan 18, 2017	10.50	10.52	10.32	10.38
5690	NYSE	CIA	Tue, Jan 17, 2017	10.28	10.86	10.20	10.53
5689	NYSE	CIA	Fri, Jan 13, 2017	10.25	10.42	10.23	10.37
5688	NYSE	CIA	Thu, Jan 12, 2017	10.31	10.34	10.03	10.20
5687	NYSE	CIA	Wed, Jan 11, 2017	10.35	10.51	10.25	10.41
5686	NYSE	CIA	Tue, Jan 10, 2017	10.19	10.42	10.19	10.28
5685	NYSE	CIA	Mon, Jan 9, 2017	10.10	10.39	9.88	10.21
5684	NYSE	CIA	Fri, Jan 6, 2017	10.15	10.33	10.09	10.22
5683	NYSE	CIA	Thu, Jan 5, 2017	10.40	10.43	10.05	10.12
5682	NYSE	CIA	Wed, Jan 4, 2017	10.20	10.47	10.20	10.39
5681	NYSE	CIA	Tue, Jan 3, 2017	9.85	10.12	9.76	10.05
5680	NYSE	CIA	Fri, Dec 30, 2016	10.14	10.14	9.74	9.82
5679	NYSE	CIA	Thu, Dec 29, 2016	10.24	10.24	10.00	10.06
5678	NYSE	CIA	Wed, Dec 28, 2016	10.48	10.48	10.13	10.17
5677	NYSE	CIA	Tue, Dec 27, 2016	10.25	10.67	10.23	10.41
5676	NYSE	CIA	Fri, Dec 23, 2016	10.20	10.31	9.86	10.26
5675	NYSE	CIA	Thu, Dec 22, 2016	10.62	10.80	10.24	10.27
5674	NYSE	CIA	Wed, Dec 21, 2016	10.87	11.04	10.66	10.66
5673	NYSE	CIA	Tue, Dec 20, 2016	11.68	11.93	10.96	11.09
5672	NYSE	CIA	Mon, Dec 19, 2016	10.71	11.79	10.68	11.69
5671	NYSE	CIA	Fri, Dec 16, 2016	10.79	10.87	10.59	10.79
5670	NYSE	CIA	Thu, Dec 15, 2016	10.37	10.83	10.37	10.77
5669	NYSE	CIA	Wed, Dec 14, 2016	10.45	10.63	10.26	10.43
5668	NYSE	CIA	Tue, Dec 13, 2016	10.50	10.64	10.41	10.55
5667	NYSE	CIA	Mon, Dec 12, 2016	10.45	10.88	10.33	10.57
5666	NYSE	CIA	Fri, Dec 9, 2016	10.31	10.55	10.11	10.54
5665	NYSE	CIA	Thu, Dec 8, 2016	9.98	10.60	9.98	10.40
5664	NYSE	CIA	Wed, Dec 7, 2016	9.83	10.13	9.83	10.10
5663	NYSE	CIA	Tue, Dec 6, 2016	9.76	9.94	9.70	9.83
5662	NYSE	CIA	Mon, Dec 5, 2016	9.39	9.86	9.27	9.86
5661	NYSE	CIA	Fri, Dec 2, 2016	9.23	9.33	9.03	9.29
5660	NYSE	CIA	Thu, Dec 1, 2016	9.22	9.43	9.12	9.35
5659	NYSE	CIA	Wed, Nov 30, 2016	9.55	9.63	9.20	9.22
5658	NYSE	CIA	Tue, Nov 29, 2016	9.45	9.69	9.38	9.44
5657	NYSE	CIA	Mon, Nov 28, 2016	9.78	9.92	9.50	9.53
5656	NYSE	CIA	Fri, Nov 25, 2016	9.70	9.83	9.56	9.82
5655	NYSE	CIA	Wed, Nov 23, 2016	9.73	9.80	9.56	9.77
5654	NYSE	CIA	Tue, Nov 22, 2016	9.75	9.81	9.58	9.74
5653	NYSE	CIA	Mon, Nov 21, 2016	9.47	9.83	9.41	9.80
5652	NYSE	CIA	Fri, Nov 18, 2016	9.42	9.50	9.13	9.47
5651	NYSE	CIA	Thu, Nov 17, 2016	9.61	9.69	9.33	9.38
5650	NYSE	CIA	Wed, Nov 16, 2016	9.39	9.76	9.39	9.69
5649	NYSE	CIA	Tue, Nov 15, 2016	9.48	9.60	9.31	9.45
5648	NYSE	CIA	Mon, Nov 14, 2016	9.60	9.80	9.37	9.68
5647	NYSE	CIA	Fri, Nov 11, 2016	9.28	9.85	9.13	9.50
5646	NYSE	CIA	Thu, Nov 10, 2016	8.80	9.47	8.80	9.35
5645	NYSE	CIA	Wed, Nov 9, 2016	8.20	8.80	7.89	8.77
5644	NYSE	CIA	Tue, Nov 8, 2016	8.25	8.36	7.87	8.01
5643	NYSE	CIA	Mon, Nov 7, 2016	8.05	8.50	7.98	8.43
5642	NYSE	CIA	Fri, Nov 4, 2016	7.83	8.00	7.80	7.88
5641	NYSE	CIA	Thu, Nov 3, 2016	7.49	8.05	7.35	7.87
5640	NYSE	CIA	Wed, Nov 2, 2016	7.66	7.77	7.39	7.51
5639	NYSE	CIA	Tue, Nov 1, 2016	7.76	7.80	7.54	7.71
5638	NYSE	CIA	Mon, Oct 31, 2016	7.79	8.12	7.77	7.78
5637	NYSE	CIA	Fri, Oct 28, 2016	7.72	7.98	7.63	7.80
5636	NYSE	CIA	Thu, Oct 27, 2016	7.91	7.98	7.70	7.71
5635	NYSE	CIA	Wed, Oct 26, 2016	7.86	8.05	7.82	7.90
5634	NYSE	CIA	Tue, Oct 25, 2016	7.98	8.07	7.87	7.88
5633	NYSE	CIA	Mon, Oct 24, 2016	8.15	8.20	7.87	8.01
5632	NYSE	CIA	Fri, Oct 21, 2016	8.18	8.32	7.82	8.06
5631	NYSE	CIA	Thu, Oct 20, 2016	8.96	8.98	8.35	8.38
5630	NYSE	CIA	Wed, Oct 19, 2016	9.01	9.04	8.85	8.97
5629	NYSE	CIA	Tue, Oct 18, 2016	9.03	9.16	8.85	9.02
5628	NYSE	CIA	Mon, Oct 17, 2016	8.75	9.05	8.71	8.98
5627	NYSE	CIA	Fri, Oct 14, 2016	8.63	8.75	8.51	8.73
5626	NYSE	CIA	Thu, Oct 13, 2016	8.50	8.70	8.43	8.56
5625	NYSE	CIA	Wed, Oct 12, 2016	8.42	8.74	8.32	8.59
5624	NYSE	CIA	Tue, Oct 11, 2016	8.46	8.50	8.30	8.37
5623	NYSE	CIA	Mon, Oct 10, 2016	8.51	8.60	8.30	8.44
5622	NYSE	CIA	Fri, Oct 7, 2016	8.55	8.65	8.34	8.43
5621	NYSE	CIA	Thu, Oct 6, 2016	8.62	8.66	8.48	8.50
5620	NYSE	CIA	Wed, Oct 5, 2016	8.73	8.85	8.54	8.55
5619	NYSE	CIA	Tue, Oct 4, 2016	9.23	9.25	8.52	8.65
5618	NYSE	CIA	Mon, Oct 3, 2016	9.21	9.44	9.03	9.29
5617	NYSE	CIA	Fri, Sep 30, 2016	9.42	9.60	9.29	9.36
5616	NYSE	CIA	Thu, Sep 29, 2016	10.57	10.57	9.40	9.43
5615	NYSE	CIA	Wed, Sep 28, 2016	10.25	10.74	10.25	10.71
5614	NYSE	CIA	Tue, Sep 27, 2016	9.96	10.67	9.79	10.39
5613	NYSE	CIA	Mon, Sep 26, 2016	10.03	10.19	9.94	10.12
5612	NYSE	CIA	Fri, Sep 23, 2016	10.02	10.24	9.85	10.20
5611	NYSE	CIA	Thu, Sep 22, 2016	9.95	10.39	9.70	10.31
5610	NYSE	CIA	Wed, Sep 21, 2016	9.64	10.20	9.30	10.00
5609	NYSE	CIA	Tue, Sep 20, 2016	9.70	9.85	9.53	9.54
5608	NYSE	CIA	Mon, Sep 19, 2016	9.73	9.80	9.56	9.78
5607	NYSE	CIA	Fri, Sep 16, 2016	9.27	9.87	9.20	9.78
5606	NYSE	CIA	Thu, Sep 15, 2016	9.00	9.31	9.00	9.20
5605	NYSE	CIA	Wed, Sep 14, 2016	8.91	9.22	8.86	9.01
5604	NYSE	CIA	Tue, Sep 13, 2016	9.58	9.69	8.89	9.01
5603	NYSE	CIA	Mon, Sep 12, 2016	9.27	9.78	8.79	9.76
5602	NYSE	CIA	Fri, Sep 9, 2016	9.83	9.83	9.39	9.42
5601	NYSE	CIA	Thu, Sep 8, 2016	9.87	10.02	9.78	9.91
5600	NYSE	CIA	Wed, Sep 7, 2016	9.95	10.09	9.70	9.98
5599	NYSE	CIA	Tue, Sep 6, 2016	9.76	10.02	9.73	9.99
5598	NYSE	CIA	Fri, Sep 2, 2016	10.13	10.29	9.86	9.93
5597	NYSE	CIA	Thu, Sep 1, 2016	10.64	10.90	10.23	10.40
5596	NYSE	CIA	Wed, Aug 31, 2016	10.61	10.95	10.40	10.88
5595	NYSE	CIA	Tue, Aug 30, 2016	10.31	10.99	10.31	10.92
5594	NYSE	CIA	Mon, Aug 29, 2016	9.89	10.40	9.89	10.31
5593	NYSE	CIA	Fri, Aug 26, 2016	9.76	10.00	9.73	9.95
5592	NYSE	CIA	Thu, Aug 25, 2016	9.65	9.99	9.65	9.90
5591	NYSE	CIA	Wed, Aug 24, 2016	9.62	9.80	9.56	9.72
5590	NYSE	CIA	Tue, Aug 23, 2016	9.37	9.74	9.36	9.70
5589	NYSE	CIA	Mon, Aug 22, 2016	9.49	9.70	9.30	9.38
5588	NYSE	CIA	Fri, Aug 19, 2016	9.40	9.63	9.30	9.58
5587	NYSE	CIA	Thu, Aug 18, 2016	9.34	9.51	9.34	9.46
5586	NYSE	CIA	Wed, Aug 17, 2016	9.67	9.77	9.31	9.42
5585	NYSE	CIA	Tue, Aug 16, 2016	9.64	9.87	9.62	9.75
5584	NYSE	CIA	Mon, Aug 15, 2016	9.32	9.90	9.32	9.80
5583	NYSE	CIA	Fri, Aug 12, 2016	9.27	9.59	9.12	9.55
5582	NYSE	CIA	Thu, Aug 11, 2016	9.40	9.55	9.12	9.53
5581	NYSE	CIA	Wed, Aug 10, 2016	9.70	9.92	9.05	9.60
5580	NYSE	CIA	Tue, Aug 9, 2016	9.60	9.92	9.51	9.83
5579	NYSE	CIA	Mon, Aug 8, 2016	9.00	9.88	9.00	9.71
5578	NYSE	CIA	Fri, Aug 5, 2016	8.73	9.18	8.73	9.18
5577	NYSE	CIA	Thu, Aug 4, 2016	8.72	8.87	8.62	8.84
5576	NYSE	CIA	Wed, Aug 3, 2016	8.61	8.92	8.53	8.87
5575	NYSE	CIA	Tue, Aug 2, 2016	8.64	8.78	8.55	8.68
5574	NYSE	CIA	Mon, Aug 1, 2016	8.18	8.73	8.17	8.64
5573	NYSE	CIA	Fri, Jul 29, 2016	8.67	8.67	8.30	8.35
5572	NYSE	CIA	Thu, Jul 28, 2016	8.63	8.82	8.60	8.74
5571	NYSE	CIA	Wed, Jul 27, 2016	9.06	9.21	8.72	8.85
5570	NYSE	CIA	Tue, Jul 26, 2016	9.09	9.22	8.99	9.14
5569	NYSE	CIA	Mon, Jul 25, 2016	8.93	9.27	8.93	9.18
5568	NYSE	CIA	Fri, Jul 22, 2016	8.70	9.21	8.67	9.15
5567	NYSE	CIA	Thu, Jul 21, 2016	8.50	9.13	8.35	9.00
5566	NYSE	CIA	Wed, Jul 20, 2016	8.47	8.76	8.47	8.59
5565	NYSE	CIA	Tue, Jul 19, 2016	8.52	8.85	8.50	8.54
5564	NYSE	CIA	Mon, Jul 18, 2016	8.17	8.84	8.17	8.70
5563	NYSE	CIA	Fri, Jul 15, 2016	8.30	8.30	8.01	8.26
5562	NYSE	CIA	Thu, Jul 14, 2016	8.17	8.32	8.17	8.22
5561	NYSE	CIA	Wed, Jul 13, 2016	8.11	8.34	8.03	8.28
5560	NYSE	CIA	Tue, Jul 12, 2016	7.85	8.38	7.85	8.15
5559	NYSE	CIA	Mon, Jul 11, 2016	7.54	8.05	7.52	8.03
5558	NYSE	CIA	Fri, Jul 8, 2016	7.43	7.65	7.43	7.59
5557	NYSE	CIA	Thu, Jul 7, 2016	7.62	7.63	7.34	7.41
5556	NYSE	CIA	Wed, Jul 6, 2016	7.33	7.67	7.33	7.63
5555	NYSE	CIA	Tue, Jul 5, 2016	7.38	7.74	7.20	7.52
5554	NYSE	CIA	Fri, Jul 1, 2016	7.49	7.52	7.37	7.47
5553	NYSE	CIA	Thu, Jun 30, 2016	7.67	7.70	7.40	7.60
5552	NYSE	CIA	Wed, Jun 29, 2016	7.38	7.70	7.38	7.63
5551	NYSE	CIA	Tue, Jun 28, 2016	7.64	7.81	7.32	7.35
5550	NYSE	CIA	Mon, Jun 27, 2016	7.50	7.75	7.47	7.61
5549	NYSE	CIA	Fri, Jun 24, 2016	7.50	7.90	7.30	7.84
5548	NYSE	CIA	Thu, Jun 23, 2016	7.94	7.97	7.73	7.89
5547	NYSE	CIA	Wed, Jun 22, 2016	7.94	8.12	7.71	7.74
5546	NYSE	CIA	Tue, Jun 21, 2016	8.06	8.19	7.90	8.09
5545	NYSE	CIA	Mon, Jun 20, 2016	8.07	8.62	8.07	8.22
5544	NYSE	CIA	Fri, Jun 17, 2016	7.93	8.15	7.90	8.12
5543	NYSE	CIA	Thu, Jun 16, 2016	7.75	7.98	7.75	7.96
5542	NYSE	CIA	Wed, Jun 15, 2016	8.05	8.07	7.86	7.88
5541	NYSE	CIA	Tue, Jun 14, 2016	7.95	8.08	7.77	8.07
5540	NYSE	CIA	Mon, Jun 13, 2016	7.64	8.49	7.46	8.01
5539	NYSE	CIA	Fri, Jun 10, 2016	7.57	7.66	7.45	7.58
5538	NYSE	CIA	Thu, Jun 9, 2016	7.81	7.83	7.65	7.71
5537	NYSE	CIA	Wed, Jun 8, 2016	7.85	8.12	7.77	8.00
5536	NYSE	CIA	Tue, Jun 7, 2016	8.00	8.22	7.79	7.85
5535	NYSE	CIA	Mon, Jun 6, 2016	7.70	8.20	7.70	8.18
5534	NYSE	CIA	Fri, Jun 3, 2016	7.61	7.82	7.52	7.79
5533	NYSE	CIA	Thu, Jun 2, 2016	8.32	8.32	7.59	7.71
5532	NYSE	CIA	Wed, Jun 1, 2016	7.73	8.19	7.73	7.95
5531	NYSE	CIA	Tue, May 31, 2016	7.58	8.51	7.55	7.98
5530	NYSE	CIA	Fri, May 27, 2016	7.64	7.78	7.50	7.77
5529	NYSE	CIA	Thu, May 26, 2016	7.70	7.90	7.58	7.61
5528	NYSE	CIA	Wed, May 25, 2016	7.74	7.95	7.64	7.80
5527	NYSE	CIA	Tue, May 24, 2016	7.12	7.91	7.12	7.78
5526	NYSE	CIA	Mon, May 23, 2016	7.28	7.38	7.09	7.11
5525	NYSE	CIA	Fri, May 20, 2016	7.12	7.50	7.08	7.40
5524	NYSE	CIA	Thu, May 19, 2016	7.15	7.36	7.05	7.07
5523	NYSE	CIA	Wed, May 18, 2016	7.02	7.46	7.02	7.30
5522	NYSE	CIA	Tue, May 17, 2016	7.39	7.51	7.00	7.10
5521	NYSE	CIA	Mon, May 16, 2016	7.11	7.70	7.11	7.52
5520	NYSE	CIA	Fri, May 13, 2016	7.43	7.56	7.14	7.22
5519	NYSE	CIA	Thu, May 12, 2016	7.62	7.75	7.28	7.50
5518	NYSE	CIA	Wed, May 11, 2016	7.56	7.76	7.55	7.63
5517	NYSE	CIA	Tue, May 10, 2016	7.52	7.74	7.52	7.60
5516	NYSE	CIA	Mon, May 9, 2016	7.44	7.73	7.44	7.53
5515	NYSE	CIA	Fri, May 6, 2016	7.56	7.65	7.48	7.55
5514	NYSE	CIA	Thu, May 5, 2016	7.69	7.69	7.50	7.59
5513	NYSE	CIA	Wed, May 4, 2016	7.93	8.09	7.62	7.69
5512	NYSE	CIA	Tue, May 3, 2016	7.96	8.35	7.96	7.98
5511	NYSE	CIA	Mon, May 2, 2016	8.01	8.55	8.01	8.10
5510	NYSE	CIA	Fri, Apr 29, 2016	7.86	8.24	7.80	8.15
5509	NYSE	CIA	Thu, Apr 28, 2016	8.14	8.37	8.03	8.05
5508	NYSE	CIA	Wed, Apr 27, 2016	8.03	8.48	8.03	8.41
5507	NYSE	CIA	Tue, Apr 26, 2016	7.80	8.41	7.80	8.38
5506	NYSE	CIA	Mon, Apr 25, 2016	7.70	7.89	7.52	7.86
5505	NYSE	CIA	Fri, Apr 22, 2016	7.73	7.93	7.62	7.75
5504	NYSE	CIA	Thu, Apr 21, 2016	7.93	8.12	7.73	7.77
5503	NYSE	CIA	Wed, Apr 20, 2016	7.90	8.17	7.83	7.91
5502	NYSE	CIA	Tue, Apr 19, 2016	8.20	8.39	8.06	8.10
5501	NYSE	CIA	Mon, Apr 18, 2016	7.91	8.38	7.75	8.35
5500	NYSE	CIA	Fri, Apr 15, 2016	7.74	8.01	7.74	7.91
5499	NYSE	CIA	Thu, Apr 14, 2016	8.21	8.50	7.70	7.85
5498	NYSE	CIA	Wed, Apr 13, 2016	7.61	8.50	7.61	8.34
5497	NYSE	CIA	Tue, Apr 12, 2016	7.42	7.98	7.32	7.60
5496	NYSE	CIA	Mon, Apr 11, 2016	7.23	7.57	7.23	7.45
5495	NYSE	CIA	Fri, Apr 8, 2016	7.22	7.48	7.10	7.15
5494	NYSE	CIA	Thu, Apr 7, 2016	7.18	7.30	7.06	7.17
5493	NYSE	CIA	Wed, Apr 6, 2016	7.57	7.71	7.13	7.25
5492	NYSE	CIA	Tue, Apr 5, 2016	7.30	7.30	7.30	7.65
5491	NYSE	CIA	Mon, Apr 4, 2016	7.58	7.70	7.23	7.30
5490	NYSE	CIA	Fri, Apr 1, 2016	7.22	7.65	7.08	7.61
5489	NYSE	CIA	Thu, Mar 31, 2016	7.33	7.46	7.32	7.24
5488	NYSE	CIA	Wed, Mar 30, 2016	7.25	7.59	7.25	7.35
5487	NYSE	CIA	Tue, Mar 29, 2016	6.71	7.06	6.70	7.36
5486	NYSE	CIA	Mon, Mar 28, 2016	6.41	6.90	6.40	6.70
5485	NYSE	CIA	Thu, Mar 24, 2016	6.76	6.76	6.76	6.68
5484	NYSE	CIA	Wed, Mar 23, 2016	6.92	7.00	6.76	6.76
5483	NYSE	CIA	Tue, Mar 22, 2016	6.93	7.06	6.87	6.90
5482	NYSE	CIA	Mon, Mar 21, 2016	6.89	7.23	6.89	6.95
5481	NYSE	CIA	Fri, Mar 18, 2016	7.14	7.47	6.97	7.00
5480	NYSE	CIA	Thu, Mar 17, 2016	6.99	7.32	6.85	7.10
5479	NYSE	CIA	Wed, Mar 16, 2016	6.83	7.04	6.70	6.98
5478	NYSE	CIA	Tue, Mar 15, 2016	7.27	7.27	7.27	7.03
5477	NYSE	CIA	Mon, Mar 14, 2016	7.74	7.85	7.60	7.65
5476	NYSE	CIA	Fri, Mar 11, 2016	7.53	7.53	7.53	7.82
5475	NYSE	CIA	Thu, Mar 10, 2016	7.62	7.64	7.45	7.53
5474	NYSE	CIA	Wed, Mar 9, 2016	7.28	7.28	7.28	7.57
5473	NYSE	CIA	Tue, Mar 8, 2016	7.43	7.59	7.25	7.28
5472	NYSE	CIA	Mon, Mar 7, 2016	7.20	7.51	7.20	7.46
5471	NYSE	CIA	Fri, Mar 4, 2016	7.53	7.53	7.53	7.23
5470	NYSE	CIA	Thu, Mar 3, 2016	7.31	7.31	7.31	7.53
5469	NYSE	CIA	Wed, Mar 2, 2016	7.16	7.44	7.16	7.31
5468	NYSE	CIA	Tue, Mar 1, 2016	7.10	7.45	7.10	7.19
5467	NYSE	CIA	Mon, Feb 29, 2016	7.21	7.65	7.01	7.02
5466	NYSE	CIA	Fri, Feb 26, 2016	7.13	7.29	7.03	7.25
5465	NYSE	CIA	Thu, Feb 25, 2016	6.90	7.26	6.82	7.06
5464	NYSE	CIA	Wed, Feb 24, 2016	6.89	7.09	6.78	6.94
5463	NYSE	CIA	Tue, Feb 23, 2016	7.17	7.36	6.81	7.07
5462	NYSE	CIA	Mon, Feb 22, 2016	7.10	7.38	7.10	7.23
5461	NYSE	CIA	Fri, Feb 19, 2016	7.09	7.31	7.06	7.17
5460	NYSE	CIA	Thu, Feb 18, 2016	7.46	7.50	7.05	7.10
5459	NYSE	CIA	Wed, Feb 17, 2016	6.85	7.50	6.79	7.48
5458	NYSE	CIA	Tue, Feb 16, 2016	6.60	6.87	6.60	6.84
5457	NYSE	CIA	Fri, Feb 12, 2016	6.28	6.60	6.23	6.51
5456	NYSE	CIA	Thu, Feb 11, 2016	6.15	6.36	6.15	6.27
5455	NYSE	CIA	Wed, Feb 10, 2016	6.28	6.49	6.19	6.25
5454	NYSE	CIA	Tue, Feb 9, 2016	6.10	6.34	6.10	6.21
5453	NYSE	CIA	Mon, Feb 8, 2016	6.33	6.37	6.12	6.16
5452	NYSE	CIA	Fri, Feb 5, 2016	6.40	6.62	6.27	6.40
5451	NYSE	CIA	Thu, Feb 4, 2016	6.34	6.52	6.31	6.42
5450	NYSE	CIA	Wed, Feb 3, 2016	6.29	6.40	6.23	6.33
5449	NYSE	CIA	Tue, Feb 2, 2016	6.36	6.53	6.25	6.27
5448	NYSE	CIA	Mon, Feb 1, 2016	6.50	6.60	6.40	6.40
5447	NYSE	CIA	Fri, Jan 29, 2016	6.33	6.62	6.29	6.48
5446	NYSE	CIA	Thu, Jan 28, 2016	6.79	6.92	6.29	6.32
5445	NYSE	CIA	Wed, Jan 27, 2016	6.70	6.93	6.58	6.69
5444	NYSE	CIA	Tue, Jan 26, 2016	6.81	6.92	6.68	6.70
5443	NYSE	CIA	Mon, Jan 25, 2016	6.86	6.99	6.71	6.75
5442	NYSE	CIA	Fri, Jan 22, 2016	6.75	6.99	6.69	6.96
5441	NYSE	CIA	Thu, Jan 21, 2016	6.78	6.94	6.62	6.70
5440	NYSE	CIA	Wed, Jan 20, 2016	6.37	6.83	6.31	6.71
5439	NYSE	CIA	Tue, Jan 19, 2016	6.50	6.65	6.38	6.42
5438	NYSE	CIA	Fri, Jan 15, 2016	6.39	6.73	6.39	6.45
5437	NYSE	CIA	Thu, Jan 14, 2016	6.64	6.71	6.53	6.56
5436	NYSE	CIA	Wed, Jan 13, 2016	6.65	6.78	6.45	6.51
5435	NYSE	CIA	Tue, Jan 12, 2016	7.00	7.05	6.57	6.65
5434	NYSE	CIA	Mon, Jan 11, 2016	6.76	6.96	6.62	6.88
5433	NYSE	CIA	Fri, Jan 8, 2016	6.70	6.79	6.54	6.63
5432	NYSE	CIA	Thu, Jan 7, 2016	6.73	6.81	6.60	6.66
5431	NYSE	CIA	Wed, Jan 6, 2016	6.91	7.12	6.77	6.80
5430	NYSE	CIA	Tue, Jan 5, 2016	7.19	7.35	6.97	7.04
5429	NYSE	CIA	Mon, Jan 4, 2016	7.40	7.40	6.98	7.00
5428	NYSE	CIA	Thu, Dec 31, 2015	8.03	8.10	7.41	7.43
5427	NYSE	CIA	Wed, Dec 30, 2015	8.86	8.90	7.97	8.00
5426	NYSE	CIA	Tue, Dec 29, 2015	8.94	9.00	8.63	8.74
5425	NYSE	CIA	Mon, Dec 28, 2015	8.52	9.00	8.47	8.80
5424	NYSE	CIA	Thu, Dec 24, 2015	8.36	8.64	8.36	8.54
5423	NYSE	CIA	Wed, Dec 23, 2015	8.22	8.52	8.17	8.29
5422	NYSE	CIA	Tue, Dec 22, 2015	7.89	8.16	7.80	8.14
5421	NYSE	CIA	Mon, Dec 21, 2015	7.70	7.93	7.64	7.87
5420	NYSE	CIA	Fri, Dec 18, 2015	7.91	8.03	7.61	7.67
5419	NYSE	CIA	Thu, Dec 17, 2015	7.96	8.11	7.84	7.97
5418	NYSE	CIA	Wed, Dec 16, 2015	7.86	8.07	7.83	8.03
5417	NYSE	CIA	Tue, Dec 15, 2015	7.71	7.93	7.55	7.83
5416	NYSE	CIA	Mon, Dec 14, 2015	7.73	7.89	7.65	7.69
5415	NYSE	CIA	Fri, Dec 11, 2015	7.60	7.98	7.60	7.83
5414	NYSE	CIA	Thu, Dec 10, 2015	7.92	8.01	7.78	7.85
5413	NYSE	CIA	Wed, Dec 9, 2015	8.22	8.32	7.96	8.02
5412	NYSE	CIA	Tue, Dec 8, 2015	8.59	8.71	8.30	8.30
5411	NYSE	CIA	Mon, Dec 7, 2015	8.44	8.75	8.43	8.74
5410	NYSE	CIA	Fri, Dec 4, 2015	8.52	8.69	8.40	8.48
5409	NYSE	CIA	Thu, Dec 3, 2015	8.96	9.03	8.57	8.59
5408	NYSE	CIA	Wed, Dec 2, 2015	9.31	9.41	9.00	9.01
5407	NYSE	CIA	Tue, Dec 1, 2015	9.00	9.43	9.00	9.38
5406	NYSE	CIA	Mon, Nov 30, 2015	9.49	9.59	9.18	9.28
5405	NYSE	CIA	Fri, Nov 27, 2015	9.44	9.76	9.21	9.67
5404	NYSE	CIA	Wed, Nov 25, 2015	9.95	10.28	9.40	9.47
5403	NYSE	CIA	Tue, Nov 24, 2015	9.11	10.17	9.03	10.05
5402	NYSE	CIA	Mon, Nov 23, 2015	8.78	9.32	8.78	9.29
5401	NYSE	CIA	Fri, Nov 20, 2015	8.76	8.90	8.61	8.90
5400	NYSE	CIA	Thu, Nov 19, 2015	8.97	9.03	8.68	8.76
5399	NYSE	CIA	Wed, Nov 18, 2015	8.89	9.06	8.77	9.03
5398	NYSE	CIA	Tue, Nov 17, 2015	8.74	9.42	8.66	8.91
5397	NYSE	CIA	Mon, Nov 16, 2015	8.46	8.85	8.45	8.83
5396	NYSE	CIA	Fri, Nov 13, 2015	8.23	8.55	8.23	8.52
5395	NYSE	CIA	Thu, Nov 12, 2015	8.18	8.35	8.14	8.32
5394	NYSE	CIA	Wed, Nov 11, 2015	8.43	8.66	8.25	8.30
5393	NYSE	CIA	Tue, Nov 10, 2015	8.35	8.58	8.31	8.48
5392	NYSE	CIA	Mon, Nov 9, 2015	8.48	8.98	8.46	8.71
5391	NYSE	CIA	Fri, Nov 6, 2015	8.09	8.79	8.09	8.72
5390	NYSE	CIA	Thu, Nov 5, 2015	8.38	8.57	8.21	8.31
5389	NYSE	CIA	Wed, Nov 4, 2015	8.68	9.20	8.27	8.48
5388	NYSE	CIA	Tue, Nov 3, 2015	8.80	8.96	8.74	8.79
5387	NYSE	CIA	Mon, Nov 2, 2015	8.35	8.83	8.29	8.81
5386	NYSE	CIA	Fri, Oct 30, 2015	8.56	8.74	8.32	8.40
5385	NYSE	CIA	Thu, Oct 29, 2015	8.76	8.87	8.55	8.73
5384	NYSE	CIA	Wed, Oct 28, 2015	8.35	8.88	8.33	8.84
5383	NYSE	CIA	Tue, Oct 27, 2015	8.31	8.61	8.30	8.41
5382	NYSE	CIA	Mon, Oct 26, 2015	8.30	8.47	8.27	8.42
5381	NYSE	CIA	Fri, Oct 23, 2015	8.21	8.48	8.13	8.40
5380	NYSE	CIA	Thu, Oct 22, 2015	8.05	8.36	7.96	8.21
5379	NYSE	CIA	Wed, Oct 21, 2015	8.25	8.29	8.01	8.06
5378	NYSE	CIA	Tue, Oct 20, 2015	8.00	8.41	7.97	8.30
5377	NYSE	CIA	Mon, Oct 19, 2015	8.00	8.09	7.87	8.07
5376	NYSE	CIA	Fri, Oct 16, 2015	7.99	8.05	7.84	8.00
5375	NYSE	CIA	Thu, Oct 15, 2015	7.71	7.99	7.58	7.98
5374	NYSE	CIA	Wed, Oct 14, 2015	7.74	7.88	7.67	7.68
5373	NYSE	CIA	Tue, Oct 13, 2015	7.92	8.10	7.53	7.79
5372	NYSE	CIA	Mon, Oct 12, 2015	7.89	8.05	7.75	8.05
5371	NYSE	CIA	Fri, Oct 9, 2015	7.95	8.04	7.82	7.90
5370	NYSE	CIA	Thu, Oct 8, 2015	7.82	8.00	7.74	8.00
5369	NYSE	CIA	Wed, Oct 7, 2015	7.69	7.89	7.63	7.89
5368	NYSE	CIA	Tue, Oct 6, 2015	7.57	7.75	7.47	7.73
5367	NYSE	CIA	Mon, Oct 5, 2015	7.21	7.50	7.21	7.50
5366	NYSE	CIA	Fri, Oct 2, 2015	7.18	7.21	7.00	7.17
5365	NYSE	CIA	Thu, Oct 1, 2015	7.38	7.45	7.17	7.21
5364	NYSE	CIA	Wed, Sep 30, 2015	7.37	7.49	7.33	7.42
5363	NYSE	CIA	Tue, Sep 29, 2015	7.20	7.35	7.09	7.34
5362	NYSE	CIA	Mon, Sep 28, 2015	7.37	7.43	7.20	7.27
5361	NYSE	CIA	Fri, Sep 25, 2015	7.50	7.55	7.37	7.44
5360	NYSE	CIA	Thu, Sep 24, 2015	7.24	7.50	7.24	7.48
5359	NYSE	CIA	Wed, Sep 23, 2015	7.04	7.36	7.02	7.31
5358	NYSE	CIA	Tue, Sep 22, 2015	7.01	7.08	6.78	7.03
5357	NYSE	CIA	Mon, Sep 21, 2015	7.32	7.50	7.06	7.10
5356	NYSE	CIA	Fri, Sep 18, 2015	7.30	7.47	7.29	7.34
5355	NYSE	CIA	Thu, Sep 17, 2015	7.08	7.45	7.08	7.43
5354	NYSE	CIA	Wed, Sep 16, 2015	7.15	7.20	7.03	7.12
5353	NYSE	CIA	Tue, Sep 15, 2015	6.42	7.17	6.40	7.15
5352	NYSE	CIA	Mon, Sep 14, 2015	6.33	6.49	6.32	6.49
5351	NYSE	CIA	Fri, Sep 11, 2015	6.13	6.34	6.13	6.32
5350	NYSE	CIA	Thu, Sep 10, 2015	6.10	6.21	6.05	6.20
5349	NYSE	CIA	Wed, Sep 9, 2015	6.34	6.45	6.16	6.18
5348	NYSE	CIA	Tue, Sep 8, 2015	6.10	6.34	5.99	6.25
5347	NYSE	CIA	Fri, Sep 4, 2015	5.93	6.12	5.92	6.03
5346	NYSE	CIA	Thu, Sep 3, 2015	6.14	6.30	5.99	6.02
5345	NYSE	CIA	Wed, Sep 2, 2015	6.19	6.30	6.07	6.18
5344	NYSE	CIA	Tue, Sep 1, 2015	6.19	6.33	6.08	6.14
5343	NYSE	CIA	Mon, Aug 31, 2015	6.62	6.65	6.10	6.29
5342	NYSE	CIA	Fri, Aug 28, 2015	6.07	6.84	6.07	6.61
5341	NYSE	CIA	Thu, Aug 27, 2015	6.13	6.20	6.02	6.13
5340	NYSE	CIA	Wed, Aug 26, 2015	6.13	6.27	5.91	6.11
5339	NYSE	CIA	Tue, Aug 25, 2015	6.33	6.33	5.95	5.98
5338	NYSE	CIA	Mon, Aug 24, 2015	6.00	6.24	5.88	6.16
5337	NYSE	CIA	Fri, Aug 21, 2015	5.86	6.28	5.73	6.07
5336	NYSE	CIA	Thu, Aug 20, 2015	6.00	6.14	5.98	5.99
5335	NYSE	CIA	Wed, Aug 19, 2015	6.10	6.22	6.05	6.11
5334	NYSE	CIA	Tue, Aug 18, 2015	6.19	6.28	6.17	6.18
5333	NYSE	CIA	Mon, Aug 17, 2015	6.01	6.27	6.01	6.24
5332	NYSE	CIA	Fri, Aug 14, 2015	5.91	6.18	5.91	6.01
5331	NYSE	CIA	Thu, Aug 13, 2015	5.96	6.19	5.94	5.96
5330	NYSE	CIA	Wed, Aug 12, 2015	6.10	6.26	5.96	5.99
5329	NYSE	CIA	Tue, Aug 11, 2015	6.17	6.32	6.06	6.11
5328	NYSE	CIA	Mon, Aug 10, 2015	6.10	6.33	6.04	6.21
5327	NYSE	CIA	Fri, Aug 7, 2015	6.27	6.52	6.10	6.14
5326	NYSE	CIA	Thu, Aug 6, 2015	6.59	6.65	6.40	6.40
5325	NYSE	CIA	Wed, Aug 5, 2015	6.68	6.82	6.56	6.60
5324	NYSE	CIA	Tue, Aug 4, 2015	6.65	6.78	6.61	6.68
5323	NYSE	CIA	Mon, Aug 3, 2015	6.75	7.00	6.61	6.69
5322	NYSE	CIA	Fri, Jul 31, 2015	6.76	7.07	6.66	6.77
5321	NYSE	CIA	Thu, Jul 30, 2015	6.64	6.79	6.64	6.78
5320	NYSE	CIA	Wed, Jul 29, 2015	6.55	6.84	6.55	6.69
5319	NYSE	CIA	Tue, Jul 28, 2015	6.54	6.74	6.50	6.62
5318	NYSE	CIA	Mon, Jul 27, 2015	6.39	6.63	6.39	6.54
5317	NYSE	CIA	Fri, Jul 24, 2015	6.61	6.68	6.50	6.52
5316	NYSE	CIA	Thu, Jul 23, 2015	6.80	6.90	6.58	6.67
5315	NYSE	CIA	Wed, Jul 22, 2015	7.04	7.13	6.81	6.85
5314	NYSE	CIA	Tue, Jul 21, 2015	6.89	7.18	6.89	7.13
5313	NYSE	CIA	Mon, Jul 20, 2015	7.12	7.14	6.91	6.95
5312	NYSE	CIA	Fri, Jul 17, 2015	7.25	7.25	7.05	7.14
5311	NYSE	CIA	Thu, Jul 16, 2015	7.45	7.45	7.14	7.26
5310	NYSE	CIA	Wed, Jul 15, 2015	7.30	7.54	7.30	7.52
5309	NYSE	CIA	Tue, Jul 14, 2015	7.29	7.43	7.21	7.35
5308	NYSE	CIA	Mon, Jul 13, 2015	7.13	7.62	7.12	7.36
5307	NYSE	CIA	Fri, Jul 10, 2015	7.05	7.19	7.02	7.13
5306	NYSE	CIA	Thu, Jul 9, 2015	7.14	7.19	6.99	7.02
5305	NYSE	CIA	Wed, Jul 8, 2015	7.15	7.41	7.04	7.12
5304	NYSE	CIA	Tue, Jul 7, 2015	7.11	7.30	6.98	7.24
5303	NYSE	CIA	Mon, Jul 6, 2015	6.96	7.28	6.96	7.17
5302	NYSE	CIA	Thu, Jul 2, 2015	7.15	7.20	7.05	7.11
5301	NYSE	CIA	Wed, Jul 1, 2015	7.51	7.51	7.10	7.19
5300	NYSE	CIA	Tue, Jun 30, 2015	7.58	7.75	7.44	7.46
5299	NYSE	CIA	Mon, Jun 29, 2015	7.59	7.94	7.50	7.55
5298	NYSE	CIA	Fri, Jun 26, 2015	7.94	8.00	7.72	7.77
5297	NYSE	CIA	Thu, Jun 25, 2015	7.93	8.06	7.90	7.97
5296	NYSE	CIA	Wed, Jun 24, 2015	7.77	8.09	7.77	7.88
5295	NYSE	CIA	Tue, Jun 23, 2015	7.71	8.00	7.71	7.97
5294	NYSE	CIA	Mon, Jun 22, 2015	7.81	7.94	7.71	7.84
5293	NYSE	CIA	Fri, Jun 19, 2015	7.60	7.94	7.53	7.82
5292	NYSE	CIA	Thu, Jun 18, 2015	7.53	7.72	7.47	7.60
5291	NYSE	CIA	Wed, Jun 17, 2015	7.26	7.62	7.26	7.46
5290	NYSE	CIA	Tue, Jun 16, 2015	7.14	7.35	7.11	7.31
5289	NYSE	CIA	Mon, Jun 15, 2015	6.84	7.18	6.76	7.12
5288	NYSE	CIA	Fri, Jun 12, 2015	6.90	6.94	6.85	6.87
5287	NYSE	CIA	Thu, Jun 11, 2015	7.08	7.10	6.90	6.94
5286	NYSE	CIA	Wed, Jun 10, 2015	6.78	7.10	6.78	7.06
5285	NYSE	CIA	Tue, Jun 9, 2015	6.84	6.89	6.71	6.74
5284	NYSE	CIA	Mon, Jun 8, 2015	6.80	7.60	6.72	6.87
5283	NYSE	CIA	Fri, Jun 5, 2015	6.33	6.84	6.29	6.81
5282	NYSE	CIA	Thu, Jun 4, 2015	6.35	6.48	6.27	6.29
5281	NYSE	CIA	Wed, Jun 3, 2015	6.16	6.42	6.01	6.40
5280	NYSE	CIA	Tue, Jun 2, 2015	5.71	6.36	5.71	6.19
5279	NYSE	CIA	Mon, Jun 1, 2015	5.61	6.72	5.57	5.77
5278	NYSE	CIA	Fri, May 29, 2015	5.49	5.58	5.41	5.56
5277	NYSE	CIA	Thu, May 28, 2015	5.51	5.61	5.42	5.48
5276	NYSE	CIA	Wed, May 27, 2015	5.43	5.57	5.43	5.55
5275	NYSE	CIA	Tue, May 26, 2015	5.47	5.56	5.38	5.43
5274	NYSE	CIA	Fri, May 22, 2015	5.46	5.56	5.46	5.47
5273	NYSE	CIA	Thu, May 21, 2015	5.45	5.56	5.45	5.50
5272	NYSE	CIA	Wed, May 20, 2015	5.60	5.60	5.46	5.50
5271	NYSE	CIA	Tue, May 19, 2015	5.62	5.65	5.45	5.56
5270	NYSE	CIA	Mon, May 18, 2015	5.51	5.69	5.49	5.65
5269	NYSE	CIA	Fri, May 15, 2015	5.72	5.77	5.48	5.53
5268	NYSE	CIA	Thu, May 14, 2015	5.53	5.75	5.53	5.71
5267	NYSE	CIA	Wed, May 13, 2015	5.48	5.55	5.48	5.51
5266	NYSE	CIA	Tue, May 12, 2015	5.43	5.54	5.38	5.48
5265	NYSE	CIA	Mon, May 11, 2015	5.48	5.58	5.43	5.47
5264	NYSE	CIA	Fri, May 8, 2015	5.59	5.59	5.48	5.51
5263	NYSE	CIA	Thu, May 7, 2015	5.35	5.56	5.35	5.49
5262	NYSE	CIA	Wed, May 6, 2015	5.31	5.41	5.28	5.39
5261	NYSE	CIA	Tue, May 5, 2015	5.61	5.66	5.34	5.37
5260	NYSE	CIA	Mon, May 4, 2015	5.48	5.67	5.48	5.53
5259	NYSE	CIA	Fri, May 1, 2015	5.66	5.77	5.46	5.47
5258	NYSE	CIA	Thu, Apr 30, 2015	5.83	5.89	5.62	5.64
5257	NYSE	CIA	Wed, Apr 29, 2015	5.91	5.95	5.90	5.90
5256	NYSE	CIA	Tue, Apr 28, 2015	6.01	6.08	5.94	5.98
5255	NYSE	CIA	Mon, Apr 27, 2015	6.04	6.20	5.99	5.99
5254	NYSE	CIA	Fri, Apr 24, 2015	6.07	6.14	6.00	6.11
5253	NYSE	CIA	Thu, Apr 23, 2015	6.00	6.10	6.00	6.10
5252	NYSE	CIA	Wed, Apr 22, 2015	6.02	6.08	6.00	6.00
5251	NYSE	CIA	Tue, Apr 21, 2015	6.18	6.24	6.05	6.06
5250	NYSE	CIA	Mon, Apr 20, 2015	6.04	6.27	6.04	6.22
5249	NYSE	CIA	Fri, Apr 17, 2015	6.09	6.13	6.00	6.00
5248	NYSE	CIA	Thu, Apr 16, 2015	6.05	6.14	6.00	6.13
5247	NYSE	CIA	Wed, Apr 15, 2015	6.02	6.18	6.00	6.11
5246	NYSE	CIA	Tue, Apr 14, 2015	5.98	6.06	5.95	6.00
5245	NYSE	CIA	Mon, Apr 13, 2015	5.97	6.09	5.97	6.01
5244	NYSE	CIA	Fri, Apr 10, 2015	6.11	6.11	5.95	6.03
5243	NYSE	CIA	Thu, Apr 9, 2015	6.13	6.17	6.00	6.02
5242	NYSE	CIA	Wed, Apr 8, 2015	6.22	6.27	6.06	6.10
5241	NYSE	CIA	Tue, Apr 7, 2015	5.98	6.41	5.98	6.23
5240	NYSE	CIA	Mon, Apr 6, 2015	6.00	6.03	5.91	5.97
5239	NYSE	CIA	Thu, Apr 2, 2015	6.14	6.14	5.97	6.01
5238	NYSE	CIA	Wed, Apr 1, 2015	6.07	6.19	6.05	6.14
5237	NYSE	CIA	Tue, Mar 31, 2015	6.11	6.19	6.02	6.16
5236	NYSE	CIA	Mon, Mar 30, 2015	6.14	6.20	6.10	6.17
5235	NYSE	CIA	Fri, Mar 27, 2015	6.06	6.15	5.97	6.14
5234	NYSE	CIA	Thu, Mar 26, 2015	6.23	6.26	6.02	6.03
5233	NYSE	CIA	Wed, Mar 25, 2015	6.37	6.38	6.21	6.22
5232	NYSE	CIA	Tue, Mar 24, 2015	6.47	6.53	6.28	6.33
5231	NYSE	CIA	Mon, Mar 23, 2015	6.35	6.58	6.32	6.50
5230	NYSE	CIA	Fri, Mar 20, 2015	6.34	6.48	6.22	6.37
5229	NYSE	CIA	Thu, Mar 19, 2015	6.36	6.48	6.24	6.29
5228	NYSE	CIA	Wed, Mar 18, 2015	6.31	6.56	6.31	6.45
5227	NYSE	CIA	Tue, Mar 17, 2015	6.35	6.53	6.30	6.36
5226	NYSE	CIA	Mon, Mar 16, 2015	6.52	6.60	6.34	6.37
5225	NYSE	CIA	Fri, Mar 13, 2015	6.63	6.63	6.27	6.45
5224	NYSE	CIA	Thu, Mar 12, 2015	6.25	6.63	6.25	6.62
5223	NYSE	CIA	Wed, Mar 11, 2015	6.25	6.54	5.72	6.38
5222	NYSE	CIA	Tue, Mar 10, 2015	7.05	7.10	6.98	6.98
5221	NYSE	CIA	Mon, Mar 9, 2015	7.09	7.13	6.96	7.06
5220	NYSE	CIA	Fri, Mar 6, 2015	7.12	7.31	7.01	7.05
5219	NYSE	CIA	Thu, Mar 5, 2015	7.10	7.26	7.03	7.15
5218	NYSE	CIA	Wed, Mar 4, 2015	7.36	7.36	7.09	7.11
5217	NYSE	CIA	Tue, Mar 3, 2015	7.34	7.55	7.34	7.36
5216	NYSE	CIA	Mon, Mar 2, 2015	7.29	7.49	7.25	7.36
5215	NYSE	CIA	Fri, Feb 27, 2015	7.33	7.45	7.25	7.32
5214	NYSE	CIA	Thu, Feb 26, 2015	7.24	7.41	7.19	7.37
5213	NYSE	CIA	Wed, Feb 25, 2015	7.20	7.34	7.18	7.27
5212	NYSE	CIA	Tue, Feb 24, 2015	7.21	7.29	6.99	7.23
5211	NYSE	CIA	Mon, Feb 23, 2015	7.08	7.20	7.07	7.15
5210	NYSE	CIA	Fri, Feb 20, 2015	7.14	7.17	6.85	7.15
5209	NYSE	CIA	Thu, Feb 19, 2015	7.07	7.25	7.07	7.12
5208	NYSE	CIA	Wed, Feb 18, 2015	7.21	7.31	7.07	7.10
5207	NYSE	CIA	Tue, Feb 17, 2015	7.18	7.70	7.18	7.25
5206	NYSE	CIA	Fri, Feb 13, 2015	7.25	7.34	7.18	7.21
5205	NYSE	CIA	Thu, Feb 12, 2015	7.27	7.32	7.14	7.26
5204	NYSE	CIA	Wed, Feb 11, 2015	7.25	7.40	7.16	7.24
5203	NYSE	CIA	Tue, Feb 10, 2015	7.27	7.37	7.20	7.30
5202	NYSE	CIA	Mon, Feb 9, 2015	7.31	7.56	7.27	7.27
5201	NYSE	CIA	Fri, Feb 6, 2015	7.45	7.64	7.32	7.39
5200	NYSE	CIA	Thu, Feb 5, 2015	7.34	7.56	7.15	7.47
5199	NYSE	CIA	Wed, Feb 4, 2015	7.41	7.58	7.27	7.35
5198	NYSE	CIA	Tue, Feb 3, 2015	7.34	7.57	7.28	7.47
5197	NYSE	CIA	Mon, Feb 2, 2015	7.19	7.38	7.14	7.34
5196	NYSE	CIA	Fri, Jan 30, 2015	7.19	7.38	7.15	7.22
5195	NYSE	CIA	Thu, Jan 29, 2015	7.16	7.32	7.08	7.30
5194	NYSE	CIA	Wed, Jan 28, 2015	7.25	7.26	7.07	7.18
5193	NYSE	CIA	Tue, Jan 27, 2015	7.32	7.50	7.19	7.29
5192	NYSE	CIA	Mon, Jan 26, 2015	7.31	7.50	7.23	7.49
5191	NYSE	CIA	Fri, Jan 23, 2015	7.21	7.41	7.11	7.38
5190	NYSE	CIA	Thu, Jan 22, 2015	6.99	7.20	6.94	7.19
5189	NYSE	CIA	Wed, Jan 21, 2015	6.99	7.13	6.80	6.92
5188	NYSE	CIA	Tue, Jan 20, 2015	7.15	7.19	6.89	7.07
5187	NYSE	CIA	Fri, Jan 16, 2015	6.70	7.20	6.70	7.19
5186	NYSE	CIA	Thu, Jan 15, 2015	6.83	6.99	6.68	6.74
5185	NYSE	CIA	Wed, Jan 14, 2015	7.00	7.22	6.80	6.87
5184	NYSE	CIA	Tue, Jan 13, 2015	7.20	7.36	6.96	7.11
5183	NYSE	CIA	Mon, Jan 12, 2015	7.49	7.50	7.06	7.10
5182	NYSE	CIA	Fri, Jan 9, 2015	7.22	7.99	7.00	7.50
5181	NYSE	CIA	Thu, Jan 8, 2015	7.23	7.39	7.15	7.25
5180	NYSE	CIA	Wed, Jan 7, 2015	7.25	7.32	7.06	7.17
5179	NYSE	CIA	Tue, Jan 6, 2015	7.46	7.48	7.15	7.20
5178	NYSE	CIA	Mon, Jan 5, 2015	7.79	7.79	7.39	7.45
5177	NYSE	CIA	Fri, Jan 2, 2015	7.68	8.05	7.36	7.89
5176	NYSE	CIA	Wed, Dec 31, 2014	7.80	7.87	7.54	7.60
5175	NYSE	CIA	Tue, Dec 30, 2014	7.81	7.96	7.62	7.74
5174	NYSE	CIA	Mon, Dec 29, 2014	7.94	8.09	7.82	7.90
5173	NYSE	CIA	Fri, Dec 26, 2014	7.85	8.05	7.75	7.89
5172	NYSE	CIA	Wed, Dec 24, 2014	7.99	8.01	7.81	7.89
5171	NYSE	CIA	Tue, Dec 23, 2014	7.73	8.06	7.59	8.00
5170	NYSE	CIA	Mon, Dec 22, 2014	7.93	7.99	7.71	7.76
5169	NYSE	CIA	Fri, Dec 19, 2014	7.91	8.19	7.80	7.97
5168	NYSE	CIA	Thu, Dec 18, 2014	7.85	7.98	7.72	7.93
5167	NYSE	CIA	Wed, Dec 17, 2014	7.62	7.86	7.62	7.81
5166	NYSE	CIA	Tue, Dec 16, 2014	7.71	7.97	7.62	7.64
5165	NYSE	CIA	Mon, Dec 15, 2014	8.01	8.14	7.67	7.70
5164	NYSE	CIA	Fri, Dec 12, 2014	7.82	8.20	7.64	8.00
5163	NYSE	CIA	Thu, Dec 11, 2014	8.05	8.23	7.95	8.00
5162	NYSE	CIA	Wed, Dec 10, 2014	8.33	8.37	8.02	8.02
5161	NYSE	CIA	Tue, Dec 9, 2014	8.10	8.43	8.04	8.41
5160	NYSE	CIA	Mon, Dec 8, 2014	7.83	8.28	7.83	8.23
5159	NYSE	CIA	Fri, Dec 5, 2014	7.43	7.98	7.33	7.91
5158	NYSE	CIA	Thu, Dec 4, 2014	7.53	7.53	7.31	7.44
5157	NYSE	CIA	Wed, Dec 3, 2014	7.41	7.60	7.40	7.57
5156	NYSE	CIA	Tue, Dec 2, 2014	7.52	7.66	7.28	7.45
5155	NYSE	CIA	Mon, Dec 1, 2014	7.22	7.56	7.22	7.48
5154	NYSE	CIA	Fri, Nov 28, 2014	7.38	7.59	7.28	7.29
5153	NYSE	CIA	Wed, Nov 26, 2014	7.35	7.46	7.30	7.45
5152	NYSE	CIA	Tue, Nov 25, 2014	7.42	7.50	7.24	7.37
5151	NYSE	CIA	Mon, Nov 24, 2014	7.26	7.49	7.26	7.44
5150	NYSE	CIA	Fri, Nov 21, 2014	7.42	7.42	7.20	7.27
5149	NYSE	CIA	Thu, Nov 20, 2014	7.20	7.30	7.16	7.28
5148	NYSE	CIA	Wed, Nov 19, 2014	7.42	7.42	7.11	7.26
5147	NYSE	CIA	Tue, Nov 18, 2014	7.48	7.65	7.45	7.49
5146	NYSE	CIA	Mon, Nov 17, 2014	7.42	7.50	7.37	7.48
5145	NYSE	CIA	Fri, Nov 14, 2014	7.33	7.49	7.27	7.45
5144	NYSE	CIA	Thu, Nov 13, 2014	7.45	7.45	7.28	7.36
5143	NYSE	CIA	Wed, Nov 12, 2014	7.25	7.45	7.23	7.45
5142	NYSE	CIA	Tue, Nov 11, 2014	7.52	7.52	7.29	7.31
5141	NYSE	CIA	Mon, Nov 10, 2014	7.45	7.56	7.34	7.55
5140	NYSE	CIA	Fri, Nov 7, 2014	7.24	7.50	7.19	7.47
5139	NYSE	CIA	Thu, Nov 6, 2014	7.18	7.28	6.99	7.27
5138	NYSE	CIA	Wed, Nov 5, 2014	7.00	7.17	6.98	7.11
5137	NYSE	CIA	Tue, Nov 4, 2014	7.13	7.32	7.09	7.11
5136	NYSE	CIA	Mon, Nov 3, 2014	7.25	7.25	6.86	7.21
5135	NYSE	CIA	Fri, Oct 31, 2014	7.12	7.35	6.84	7.29
5134	NYSE	CIA	Thu, Oct 30, 2014	6.90	7.04	6.88	7.02
5133	NYSE	CIA	Wed, Oct 29, 2014	6.97	6.99	6.86	6.92
5132	NYSE	CIA	Tue, Oct 28, 2014	6.76	7.07	6.67	6.98
5131	NYSE	CIA	Mon, Oct 27, 2014	6.49	6.75	6.49	6.73
5130	NYSE	CIA	Fri, Oct 24, 2014	6.51	6.63	6.43	6.58
5129	NYSE	CIA	Thu, Oct 23, 2014	6.56	6.62	6.42	6.47
5128	NYSE	CIA	Wed, Oct 22, 2014	6.87	6.87	6.42	6.45
5127	NYSE	CIA	Tue, Oct 21, 2014	6.93	6.93	6.76	6.89
5126	NYSE	CIA	Mon, Oct 20, 2014	6.59	6.94	6.59	6.85
5125	NYSE	CIA	Fri, Oct 17, 2014	6.82	6.82	6.57	6.65
5124	NYSE	CIA	Thu, Oct 16, 2014	6.41	6.95	6.38	6.71
5123	NYSE	CIA	Wed, Oct 15, 2014	6.10	6.61	6.01	6.53
5122	NYSE	CIA	Tue, Oct 14, 2014	6.11	6.34	6.05	6.14
5121	NYSE	CIA	Mon, Oct 13, 2014	6.28	6.70	5.61	6.00
5120	NYSE	CIA	Fri, Oct 10, 2014	6.27	6.50	6.20	6.27
5119	NYSE	CIA	Thu, Oct 9, 2014	6.59	6.59	6.33	6.35
5118	NYSE	CIA	Wed, Oct 8, 2014	6.41	6.65	6.36	6.62
5117	NYSE	CIA	Tue, Oct 7, 2014	6.46	6.57	6.25	6.44
5116	NYSE	CIA	Mon, Oct 6, 2014	6.52	6.64	6.40	6.53
5115	NYSE	CIA	Fri, Oct 3, 2014	6.71	6.71	6.46	6.52
5114	NYSE	CIA	Thu, Oct 2, 2014	6.39	6.67	6.39	6.58
5113	NYSE	CIA	Wed, Oct 1, 2014	6.43	6.44	6.28	6.40
5112	NYSE	CIA	Tue, Sep 30, 2014	6.49	6.59	6.44	6.46
5111	NYSE	CIA	Mon, Sep 29, 2014	6.33	6.55	6.33	6.50
5110	NYSE	CIA	Fri, Sep 26, 2014	6.27	6.45	6.27	6.43
5109	NYSE	CIA	Thu, Sep 25, 2014	6.53	6.54	6.25	6.27
5108	NYSE	CIA	Wed, Sep 24, 2014	6.53	6.63	6.48	6.53
5107	NYSE	CIA	Tue, Sep 23, 2014	6.84	6.89	6.50	6.50
5106	NYSE	CIA	Mon, Sep 22, 2014	6.77	6.93	6.68	6.89
5105	NYSE	CIA	Fri, Sep 19, 2014	6.70	6.90	6.60	6.84
5104	NYSE	CIA	Thu, Sep 18, 2014	6.74	6.83	6.65	6.67
5103	NYSE	CIA	Wed, Sep 17, 2014	6.67	6.83	6.66	6.72
5102	NYSE	CIA	Tue, Sep 16, 2014	6.64	6.78	6.64	6.69
5101	NYSE	CIA	Mon, Sep 15, 2014	6.84	6.84	6.64	6.68
5100	NYSE	CIA	Fri, Sep 12, 2014	7.02	7.02	6.66	6.85
5099	NYSE	CIA	Thu, Sep 11, 2014	6.99	7.11	6.76	7.01
5098	NYSE	CIA	Wed, Sep 10, 2014	6.70	7.09	6.70	7.07
5097	NYSE	CIA	Tue, Sep 9, 2014	6.86	6.87	6.68	6.71
5096	NYSE	CIA	Mon, Sep 8, 2014	6.89	6.94	6.78	6.86
5095	NYSE	CIA	Fri, Sep 5, 2014	6.94	6.97	6.76	6.88
5094	NYSE	CIA	Thu, Sep 4, 2014	7.20	7.35	6.97	6.99
5093	NYSE	CIA	Wed, Sep 3, 2014	7.47	7.49	7.19	7.21
5092	NYSE	CIA	Tue, Sep 2, 2014	7.20	7.50	7.16	7.44
5091	NYSE	CIA	Fri, Aug 29, 2014	7.11	7.25	7.06	7.15
5090	NYSE	CIA	Thu, Aug 28, 2014	7.18	7.32	7.08	7.12
5089	NYSE	CIA	Wed, Aug 27, 2014	7.24	7.40	7.16	7.25
5088	NYSE	CIA	Tue, Aug 26, 2014	7.14	7.27	7.09	7.26
5087	NYSE	CIA	Mon, Aug 25, 2014	7.19	7.23	7.08	7.16
5086	NYSE	CIA	Fri, Aug 22, 2014	7.13	7.24	7.06	7.13
5085	NYSE	CIA	Thu, Aug 21, 2014	7.06	7.17	6.93	7.17
5084	NYSE	CIA	Wed, Aug 20, 2014	7.15	7.19	6.97	7.09
5083	NYSE	CIA	Tue, Aug 19, 2014	7.16	7.27	7.06	7.22
5082	NYSE	CIA	Mon, Aug 18, 2014	7.08	7.25	6.97	7.18
5081	NYSE	CIA	Fri, Aug 15, 2014	7.10	7.10	6.76	6.98
5080	NYSE	CIA	Thu, Aug 14, 2014	7.03	7.08	6.89	6.99
5079	NYSE	CIA	Wed, Aug 13, 2014	6.93	7.19	6.90	7.05
5078	NYSE	CIA	Tue, Aug 12, 2014	7.02	7.11	6.90	6.93
5077	NYSE	CIA	Mon, Aug 11, 2014	7.04	7.26	6.95	7.09
5076	NYSE	CIA	Fri, Aug 8, 2014	6.73	7.02	6.73	6.99
5075	NYSE	CIA	Thu, Aug 7, 2014	6.90	6.94	6.70	6.76
5074	NYSE	CIA	Wed, Aug 6, 2014	6.87	7.13	6.87	6.89
5073	NYSE	CIA	Tue, Aug 5, 2014	6.94	7.03	6.85	6.93
5072	NYSE	CIA	Mon, Aug 4, 2014	6.79	7.04	6.75	7.00
5071	NYSE	CIA	Fri, Aug 1, 2014	6.78	6.85	6.62	6.73
5070	NYSE	CIA	Thu, Jul 31, 2014	6.85	7.08	6.72	6.74
5069	NYSE	CIA	Wed, Jul 30, 2014	6.79	7.02	6.73	6.99
5068	NYSE	CIA	Tue, Jul 29, 2014	6.79	6.92	6.66	6.70
5067	NYSE	CIA	Mon, Jul 28, 2014	6.64	6.80	6.51	6.75
5066	NYSE	CIA	Fri, Jul 25, 2014	6.66	6.73	6.54	6.62
5065	NYSE	CIA	Thu, Jul 24, 2014	6.81	6.92	6.66	6.76
5064	NYSE	CIA	Wed, Jul 23, 2014	6.79	6.89	6.73	6.75
5063	NYSE	CIA	Tue, Jul 22, 2014	6.89	6.98	6.75	6.80
5062	NYSE	CIA	Mon, Jul 21, 2014	6.81	6.88	6.77	6.83
5061	NYSE	CIA	Fri, Jul 18, 2014	6.62	6.90	6.62	6.89
5060	NYSE	CIA	Thu, Jul 17, 2014	6.95	7.01	6.62	6.66
5059	NYSE	CIA	Wed, Jul 16, 2014	7.12	7.12	6.91	7.03
5058	NYSE	CIA	Tue, Jul 15, 2014	7.11	7.18	6.87	7.06
5057	NYSE	CIA	Mon, Jul 14, 2014	7.23	7.30	7.02	7.15
5056	NYSE	CIA	Fri, Jul 11, 2014	7.11	7.19	7.06	7.13
5055	NYSE	CIA	Thu, Jul 10, 2014	7.19	7.27	7.07	7.15
5054	NYSE	CIA	Wed, Jul 9, 2014	7.40	7.46	7.31	7.38
5053	NYSE	CIA	Tue, Jul 8, 2014	7.44	7.45	7.25	7.35
5052	NYSE	CIA	Mon, Jul 7, 2014	7.32	7.48	7.28	7.43
5051	NYSE	CIA	Thu, Jul 3, 2014	7.37	7.48	7.25	7.37
5050	NYSE	CIA	Wed, Jul 2, 2014	7.36	7.45	7.30	7.31
5049	NYSE	CIA	Tue, Jul 1, 2014	7.46	7.75	7.37	7.39
5048	NYSE	CIA	Mon, Jun 30, 2014	7.43	7.54	7.37	7.40
5047	NYSE	CIA	Fri, Jun 27, 2014	7.22	7.56	7.21	7.50
5046	NYSE	CIA	Thu, Jun 26, 2014	7.35	7.36	7.09	7.31
5045	NYSE	CIA	Wed, Jun 25, 2014	7.24	7.39	7.14	7.37
5044	NYSE	CIA	Tue, Jun 24, 2014	7.17	7.50	7.05	7.33
5043	NYSE	CIA	Mon, Jun 23, 2014	7.20	7.23	7.02	7.20
5042	NYSE	CIA	Fri, Jun 20, 2014	7.09	7.23	7.09	7.20
5041	NYSE	CIA	Thu, Jun 19, 2014	7.24	7.24	6.99	7.05
5040	NYSE	CIA	Wed, Jun 18, 2014	7.13	7.24	6.96	7.19
5039	NYSE	CIA	Tue, Jun 17, 2014	7.08	7.36	7.04	7.15
5038	NYSE	CIA	Mon, Jun 16, 2014	6.74	7.15	6.68	7.12
5037	NYSE	CIA	Fri, Jun 13, 2014	6.78	6.87	6.61	6.77
5036	NYSE	CIA	Thu, Jun 12, 2014	7.00	7.06	6.66	6.73
5035	NYSE	CIA	Wed, Jun 11, 2014	7.12	7.12	6.85	7.04
5034	NYSE	CIA	Tue, Jun 10, 2014	6.95	7.20	6.81	7.19
5033	NYSE	CIA	Mon, Jun 9, 2014	6.93	7.03	6.91	7.01
5032	NYSE	CIA	Fri, Jun 6, 2014	7.00	7.00	6.87	6.96
5031	NYSE	CIA	Thu, Jun 5, 2014	6.52	6.96	6.45	6.94
5030	NYSE	CIA	Wed, Jun 4, 2014	6.50	6.70	6.46	6.53
5029	NYSE	CIA	Tue, Jun 3, 2014	6.59	6.68	6.44	6.55
5028	NYSE	CIA	Mon, Jun 2, 2014	6.71	6.79	6.57	6.59
5027	NYSE	CIA	Fri, May 30, 2014	6.79	6.87	6.64	6.67
5026	NYSE	CIA	Thu, May 29, 2014	6.83	6.87	6.69	6.76
5025	NYSE	CIA	Wed, May 28, 2014	6.87	6.87	6.67	6.81
5024	NYSE	CIA	Tue, May 27, 2014	6.60	6.95	6.47	6.92
5023	NYSE	CIA	Fri, May 23, 2014	6.20	6.54	6.20	6.50
5022	NYSE	CIA	Thu, May 22, 2014	6.17	6.26	6.13	6.17
5021	NYSE	CIA	Wed, May 21, 2014	6.36	6.45	6.10	6.13
5020	NYSE	CIA	Tue, May 20, 2014	6.33	6.50	6.17	6.30
5019	NYSE	CIA	Mon, May 19, 2014	6.08	6.38	6.08	6.38
5018	NYSE	CIA	Fri, May 16, 2014	6.08	6.14	5.90	6.14
5017	NYSE	CIA	Thu, May 15, 2014	6.00	6.24	5.93	6.10
5016	NYSE	CIA	Wed, May 14, 2014	6.49	6.53	6.01	6.04
5015	NYSE	CIA	Tue, May 13, 2014	6.78	6.78	6.50	6.51
5014	NYSE	CIA	Mon, May 12, 2014	6.51	6.90	6.47	6.81
5013	NYSE	CIA	Fri, May 9, 2014	6.20	6.56	6.20	6.49
5012	NYSE	CIA	Thu, May 8, 2014	6.38	6.38	6.25	6.25
5011	NYSE	CIA	Wed, May 7, 2014	6.35	6.45	6.21	6.36
5010	NYSE	CIA	Tue, May 6, 2014	6.31	6.41	6.17	6.34
5009	NYSE	CIA	Mon, May 5, 2014	6.29	6.45	6.28	6.30
5008	NYSE	CIA	Fri, May 2, 2014	6.41	6.52	6.31	6.39
5007	NYSE	CIA	Thu, May 1, 2014	6.54	6.54	6.30	6.39
5006	NYSE	CIA	Wed, Apr 30, 2014	6.48	6.62	6.30	6.57
5005	NYSE	CIA	Tue, Apr 29, 2014	6.68	6.76	6.48	6.54
5004	NYSE	CIA	Mon, Apr 28, 2014	6.48	6.76	6.31	6.62
5003	NYSE	CIA	Fri, Apr 25, 2014	6.60	6.60	6.38	6.44
5002	NYSE	CIA	Thu, Apr 24, 2014	6.85	6.88	6.61	6.65
5001	NYSE	CIA	Wed, Apr 23, 2014	7.11	7.12	6.78	6.79
5000	NYSE	CIA	Tue, Apr 22, 2014	6.95	7.20	6.95	7.15
4999	NYSE	CIA	Mon, Apr 21, 2014	6.75	6.96	6.63	6.95
4998	NYSE	CIA	Thu, Apr 17, 2014	6.56	6.80	6.55	6.73
4997	NYSE	CIA	Wed, Apr 16, 2014	6.67	6.80	6.52	6.61
4996	NYSE	CIA	Tue, Apr 15, 2014	6.53	6.64	6.21	6.60
4995	NYSE	CIA	Mon, Apr 14, 2014	6.63	6.78	6.35	6.47
4994	NYSE	CIA	Fri, Apr 11, 2014	6.45	6.67	6.43	6.53
4993	NYSE	CIA	Thu, Apr 10, 2014	6.91	6.96	6.49	6.54
4992	NYSE	CIA	Wed, Apr 9, 2014	6.89	7.01	6.78	6.93
4991	NYSE	CIA	Tue, Apr 8, 2014	6.94	7.19	6.84	6.89
4990	NYSE	CIA	Mon, Apr 7, 2014	6.87	7.05	6.73	6.91
4989	NYSE	CIA	Fri, Apr 4, 2014	7.39	7.55	6.70	6.92
4988	NYSE	CIA	Thu, Apr 3, 2014	7.35	7.48	7.25	7.29
4987	NYSE	CIA	Wed, Apr 2, 2014	7.39	7.40	7.25	7.35
4986	NYSE	CIA	Tue, Apr 1, 2014	7.38	7.61	7.25	7.39
4985	NYSE	CIA	Mon, Mar 31, 2014	7.16	7.49	7.12	7.40
4984	NYSE	CIA	Fri, Mar 28, 2014	7.23	7.47	7.05	7.13
4983	NYSE	CIA	Thu, Mar 27, 2014	7.30	7.42	7.20	7.25
4982	NYSE	CIA	Wed, Mar 26, 2014	7.76	7.78	7.26	7.33
4981	NYSE	CIA	Tue, Mar 25, 2014	7.64	7.74	7.44	7.70
4980	NYSE	CIA	Mon, Mar 24, 2014	7.70	7.73	7.55	7.61
4979	NYSE	CIA	Fri, Mar 21, 2014	7.30	7.84	7.30	7.72
4978	NYSE	CIA	Thu, Mar 20, 2014	7.21	7.38	7.14	7.25
4977	NYSE	CIA	Wed, Mar 19, 2014	7.51	7.51	7.20	7.24
4976	NYSE	CIA	Tue, Mar 18, 2014	7.48	7.59	7.41	7.55
4975	NYSE	CIA	Mon, Mar 17, 2014	7.48	7.67	7.34	7.52
4974	NYSE	CIA	Fri, Mar 14, 2014	7.37	7.50	7.32	7.45
4973	NYSE	CIA	Thu, Mar 13, 2014	7.90	7.94	7.36	7.42
4972	NYSE	CIA	Wed, Mar 12, 2014	7.08	7.88	7.08	7.83
4971	NYSE	CIA	Tue, Mar 11, 2014	7.74	7.98	7.26	7.36
4970	NYSE	CIA	Mon, Mar 10, 2014	7.61	7.84	7.50	7.74
4969	NYSE	CIA	Fri, Mar 7, 2014	7.60	7.74	7.48	7.71
4968	NYSE	CIA	Thu, Mar 6, 2014	7.62	7.62	7.40	7.54
4967	NYSE	CIA	Wed, Mar 5, 2014	7.90	7.90	7.58	7.64
4966	NYSE	CIA	Tue, Mar 4, 2014	7.42	8.25	7.42	7.94
4965	NYSE	CIA	Mon, Mar 3, 2014	7.30	7.44	7.11	7.31
4964	NYSE	CIA	Fri, Feb 28, 2014	7.30	7.50	7.25	7.34
4963	NYSE	CIA	Thu, Feb 27, 2014	7.07	7.30	7.02	7.28
4962	NYSE	CIA	Wed, Feb 26, 2014	7.10	7.20	7.00	7.13
4961	NYSE	CIA	Tue, Feb 25, 2014	7.18	7.28	7.01	7.08
4960	NYSE	CIA	Mon, Feb 24, 2014	6.86	7.29	6.86	7.18
4959	NYSE	CIA	Fri, Feb 21, 2014	6.97	6.97	6.82	6.88
4958	NYSE	CIA	Thu, Feb 20, 2014	6.80	6.98	6.76	6.93
4957	NYSE	CIA	Wed, Feb 19, 2014	6.70	7.25	6.70	6.82
4956	NYSE	CIA	Tue, Feb 18, 2014	6.50	6.78	6.50	6.74
4955	NYSE	CIA	Fri, Feb 14, 2014	6.44	6.56	6.27	6.49
4954	NYSE	CIA	Thu, Feb 13, 2014	6.33	6.47	6.27	6.43
4953	NYSE	CIA	Wed, Feb 12, 2014	6.48	6.62	6.26	6.35
4952	NYSE	CIA	Tue, Feb 11, 2014	6.40	6.51	6.37	6.45
4951	NYSE	CIA	Mon, Feb 10, 2014	6.35	6.40	6.26	6.36
4950	NYSE	CIA	Fri, Feb 7, 2014	6.24	6.37	6.22	6.37
4949	NYSE	CIA	Thu, Feb 6, 2014	6.29	6.50	6.15	6.24
4948	NYSE	CIA	Wed, Feb 5, 2014	6.39	6.39	6.20	6.20
4947	NYSE	CIA	Tue, Feb 4, 2014	6.69	6.69	6.42	6.46
4946	NYSE	CIA	Mon, Feb 3, 2014	6.91	6.99	6.43	6.67
4945	NYSE	CIA	Fri, Jan 31, 2014	7.00	7.09	6.75	6.95
4944	NYSE	CIA	Thu, Jan 30, 2014	6.99	7.24	6.86	7.10
4943	NYSE	CIA	Wed, Jan 29, 2014	7.10	7.24	6.91	6.91
4942	NYSE	CIA	Tue, Jan 28, 2014	7.23	7.28	7.02	7.20
4941	NYSE	CIA	Mon, Jan 27, 2014	7.23	7.41	7.02	7.24
4940	NYSE	CIA	Fri, Jan 24, 2014	7.28	7.30	6.96	7.20
4939	NYSE	CIA	Thu, Jan 23, 2014	7.53	7.62	7.32	7.36
4938	NYSE	CIA	Wed, Jan 22, 2014	7.71	7.84	7.59	7.60
4937	NYSE	CIA	Tue, Jan 21, 2014	7.62	7.74	7.43	7.70
4936	NYSE	CIA	Fri, Jan 17, 2014	7.54	7.61	7.48	7.57
4935	NYSE	CIA	Thu, Jan 16, 2014	7.78	7.78	7.47	7.57
4934	NYSE	CIA	Wed, Jan 15, 2014	7.92	7.97	7.79	7.83
4933	NYSE	CIA	Tue, Jan 14, 2014	7.81	8.10	7.77	7.93
4932	NYSE	CIA	Mon, Jan 13, 2014	7.79	7.97	7.67	7.80
4931	NYSE	CIA	Fri, Jan 10, 2014	7.78	7.90	7.63	7.83
4930	NYSE	CIA	Thu, Jan 9, 2014	7.94	7.94	7.64	7.76
4929	NYSE	CIA	Wed, Jan 8, 2014	7.97	8.02	7.82	7.94
4928	NYSE	CIA	Tue, Jan 7, 2014	8.24	8.39	8.00	8.00
4927	NYSE	CIA	Mon, Jan 6, 2014	8.37	8.41	8.13	8.23
4926	NYSE	CIA	Fri, Jan 3, 2014	8.49	8.50	8.35	8.37
4925	NYSE	CIA	Thu, Jan 2, 2014	8.71	8.71	8.42	8.49
4924	NYSE	CIA	Tue, Dec 31, 2013	8.80	8.97	8.72	8.75
4923	NYSE	CIA	Mon, Dec 30, 2013	8.68	8.83	8.58	8.80
4922	NYSE	CIA	Fri, Dec 27, 2013	8.78	8.80	8.52	8.72
4921	NYSE	CIA	Thu, Dec 26, 2013	8.91	8.95	8.72	8.73
4920	NYSE	CIA	Tue, Dec 24, 2013	8.84	8.94	8.70	8.84
4919	NYSE	CIA	Mon, Dec 23, 2013	8.87	8.99	8.68	8.87
4918	NYSE	CIA	Fri, Dec 20, 2013	8.59	9.00	8.59	8.85
4917	NYSE	CIA	Thu, Dec 19, 2013	8.71	8.82	8.50	8.55
4916	NYSE	CIA	Wed, Dec 18, 2013	8.57	8.80	8.50	8.80
4915	NYSE	CIA	Tue, Dec 17, 2013	8.71	8.75	8.43	8.58
4914	NYSE	CIA	Mon, Dec 16, 2013	8.45	8.77	8.45	8.74
4913	NYSE	CIA	Fri, Dec 13, 2013	8.31	8.54	8.28	8.45
4912	NYSE	CIA	Thu, Dec 12, 2013	8.42	8.66	8.23	8.30
4911	NYSE	CIA	Wed, Dec 11, 2013	8.63	8.66	8.34	8.38
4910	NYSE	CIA	Tue, Dec 10, 2013	8.75	8.78	8.51	8.64
4909	NYSE	CIA	Mon, Dec 9, 2013	8.79	8.82	8.65	8.79
4908	NYSE	CIA	Fri, Dec 6, 2013	8.59	8.85	8.57	8.81
4907	NYSE	CIA	Thu, Dec 5, 2013	8.50	8.61	8.47	8.47
4906	NYSE	CIA	Wed, Dec 4, 2013	8.72	8.88	8.52	8.52
4905	NYSE	CIA	Tue, Dec 3, 2013	8.70	8.82	8.61	8.79
4904	NYSE	CIA	Mon, Dec 2, 2013	8.79	8.85	8.52	8.74
4903	NYSE	CIA	Fri, Nov 29, 2013	8.78	8.99	8.58	8.81
4902	NYSE	CIA	Wed, Nov 27, 2013	8.71	8.84	8.48	8.71
4901	NYSE	CIA	Tue, Nov 26, 2013	8.63	8.78	8.62	8.71
4900	NYSE	CIA	Mon, Nov 25, 2013	8.58	8.72	8.46	8.64
4899	NYSE	CIA	Fri, Nov 22, 2013	8.68	8.68	8.30	8.59
4898	NYSE	CIA	Thu, Nov 21, 2013	8.55	8.75	8.50	8.65
4897	NYSE	CIA	Wed, Nov 20, 2013	8.65	8.65	8.43	8.53
4896	NYSE	CIA	Tue, Nov 19, 2013	8.81	8.96	8.54	8.63
4895	NYSE	CIA	Mon, Nov 18, 2013	8.68	9.00	8.55	8.83
4894	NYSE	CIA	Fri, Nov 15, 2013	8.59	8.65	8.35	8.62
4893	NYSE	CIA	Thu, Nov 14, 2013	8.87	8.87	8.55	8.60
4892	NYSE	CIA	Wed, Nov 13, 2013	8.85	8.99	8.73	8.90
4891	NYSE	CIA	Tue, Nov 12, 2013	8.58	8.98	8.58	8.95
4890	NYSE	CIA	Mon, Nov 11, 2013	8.83	8.83	8.53	8.61
4889	NYSE	CIA	Fri, Nov 8, 2013	8.16	8.98	8.16	8.89
4888	NYSE	CIA	Thu, Nov 7, 2013	8.60	8.75	8.17	8.17
4887	NYSE	CIA	Wed, Nov 6, 2013	8.92	8.92	8.52	8.58
4886	NYSE	CIA	Tue, Nov 5, 2013	8.70	9.08	8.61	8.77
4885	NYSE	CIA	Mon, Nov 4, 2013	8.31	8.89	8.28	8.83
4884	NYSE	CIA	Fri, Nov 1, 2013	8.37	8.45	8.08	8.34
4883	NYSE	CIA	Thu, Oct 31, 2013	8.77	8.87	8.40	8.40
4882	NYSE	CIA	Wed, Oct 30, 2013	9.24	9.30	8.79	8.79
4881	NYSE	CIA	Tue, Oct 29, 2013	9.19	9.30	9.01	9.26
4880	NYSE	CIA	Mon, Oct 28, 2013	8.74	9.23	8.50	9.19
4879	NYSE	CIA	Fri, Oct 25, 2013	8.64	8.75	8.51	8.73
4878	NYSE	CIA	Thu, Oct 24, 2013	8.63	8.71	8.50	8.60
4877	NYSE	CIA	Wed, Oct 23, 2013	8.85	8.95	8.53	8.66
4876	NYSE	CIA	Tue, Oct 22, 2013	9.31	9.39	8.89	8.95
4875	NYSE	CIA	Mon, Oct 21, 2013	9.05	9.47	8.97	9.29
4874	NYSE	CIA	Fri, Oct 18, 2013	8.99	9.11	8.80	9.04
4873	NYSE	CIA	Thu, Oct 17, 2013	8.63	8.92	8.60	8.86
4872	NYSE	CIA	Wed, Oct 16, 2013	8.86	8.98	8.70	8.70
4871	NYSE	CIA	Tue, Oct 15, 2013	8.84	8.90	8.71	8.77
4870	NYSE	CIA	Mon, Oct 14, 2013	8.84	8.96	8.66	8.90
4869	NYSE	CIA	Fri, Oct 11, 2013	8.19	8.89	8.19	8.89
4868	NYSE	CIA	Thu, Oct 10, 2013	8.48	8.48	8.01	8.26
4867	NYSE	CIA	Wed, Oct 9, 2013	8.35	8.63	8.19	8.32
4866	NYSE	CIA	Tue, Oct 8, 2013	8.28	8.63	8.21	8.36
4865	NYSE	CIA	Mon, Oct 7, 2013	8.04	8.38	8.00	8.30
4864	NYSE	CIA	Fri, Oct 4, 2013	7.74	8.20	7.74	8.14
4863	NYSE	CIA	Thu, Oct 3, 2013	8.36	8.38	7.73	7.77
4862	NYSE	CIA	Wed, Oct 2, 2013	8.55	8.72	8.36	8.43
4861	NYSE	CIA	Tue, Oct 1, 2013	8.60	8.66	8.33	8.66
4860	NYSE	CIA	Mon, Sep 30, 2013	8.30	8.68	8.20	8.64
4859	NYSE	CIA	Fri, Sep 27, 2013	8.26	8.41	8.22	8.35
4858	NYSE	CIA	Thu, Sep 26, 2013	8.59	8.63	8.27	8.35
4857	NYSE	CIA	Wed, Sep 25, 2013	8.52	8.74	8.40	8.54
4856	NYSE	CIA	Tue, Sep 24, 2013	8.60	8.77	8.44	8.52
4855	NYSE	CIA	Mon, Sep 23, 2013	8.32	8.87	8.30	8.61
4854	NYSE	CIA	Fri, Sep 20, 2013	7.85	8.41	7.78	8.39
4853	NYSE	CIA	Thu, Sep 19, 2013	7.89	7.89	7.60	7.78
4852	NYSE	CIA	Wed, Sep 18, 2013	7.78	7.89	7.52	7.89
4851	NYSE	CIA	Tue, Sep 17, 2013	7.44	7.79	7.38	7.79
4850	NYSE	CIA	Mon, Sep 16, 2013	7.32	7.52	7.20	7.47
4849	NYSE	CIA	Fri, Sep 13, 2013	7.33	7.37	7.16	7.22
4848	NYSE	CIA	Thu, Sep 12, 2013	7.59	7.59	7.28	7.28
4847	NYSE	CIA	Wed, Sep 11, 2013	7.57	7.73	7.43	7.58
4846	NYSE	CIA	Tue, Sep 10, 2013	7.54	7.60	7.38	7.60
4845	NYSE	CIA	Mon, Sep 9, 2013	7.42	7.56	7.24	7.51
4844	NYSE	CIA	Fri, Sep 6, 2013	7.33	7.41	7.05	7.40
4843	NYSE	CIA	Thu, Sep 5, 2013	7.16	7.39	7.16	7.27
4842	NYSE	CIA	Wed, Sep 4, 2013	7.34	7.40	7.12	7.17
4841	NYSE	CIA	Tue, Sep 3, 2013	7.67	7.77	7.20	7.38
4840	NYSE	CIA	Fri, Aug 30, 2013	7.37	7.55	7.03	7.53
4839	NYSE	CIA	Thu, Aug 29, 2013	7.21	7.50	7.21	7.40
4838	NYSE	CIA	Wed, Aug 28, 2013	7.21	7.44	7.21	7.24
4837	NYSE	CIA	Tue, Aug 27, 2013	7.41	7.49	7.19	7.26
4836	NYSE	CIA	Mon, Aug 26, 2013	7.60	7.67	7.43	7.54
4835	NYSE	CIA	Fri, Aug 23, 2013	7.57	7.62	7.43	7.60
4834	NYSE	CIA	Thu, Aug 22, 2013	7.25	7.65	7.25	7.58
4833	NYSE	CIA	Wed, Aug 21, 2013	7.35	7.42	7.01	7.24
4832	NYSE	CIA	Tue, Aug 20, 2013	7.05	7.47	7.00	7.41
4831	NYSE	CIA	Mon, Aug 19, 2013	7.09	7.31	7.04	7.06
4830	NYSE	CIA	Fri, Aug 16, 2013	7.15	7.42	7.00	7.12
4829	NYSE	CIA	Thu, Aug 15, 2013	7.42	7.46	7.13	7.21
4828	NYSE	CIA	Wed, Aug 14, 2013	7.67	7.67	7.45	7.56
4827	NYSE	CIA	Tue, Aug 13, 2013	7.61	7.73	7.49	7.67
4826	NYSE	CIA	Mon, Aug 12, 2013	7.21	7.67	7.19	7.62
4825	NYSE	CIA	Fri, Aug 9, 2013	7.41	7.41	7.19	7.25
4824	NYSE	CIA	Thu, Aug 8, 2013	7.42	7.57	7.35	7.47
4823	NYSE	CIA	Wed, Aug 7, 2013	7.23	7.40	7.16	7.37
4822	NYSE	CIA	Tue, Aug 6, 2013	7.17	7.29	7.01	7.20
4821	NYSE	CIA	Mon, Aug 5, 2013	7.13	7.45	7.07	7.23
4820	NYSE	CIA	Fri, Aug 2, 2013	7.16	7.21	7.06	7.17
4819	NYSE	CIA	Thu, Aug 1, 2013	7.23	7.33	7.10	7.24
4818	NYSE	CIA	Wed, Jul 31, 2013	7.29	7.34	7.11	7.14
4817	NYSE	CIA	Tue, Jul 30, 2013	7.33	7.39	7.18	7.27
4816	NYSE	CIA	Mon, Jul 29, 2013	7.17	7.29	6.98	7.26
4815	NYSE	CIA	Fri, Jul 26, 2013	7.58	7.59	7.16	7.18
4814	NYSE	CIA	Thu, Jul 25, 2013	7.20	7.73	7.15	7.69
4813	NYSE	CIA	Wed, Jul 24, 2013	7.52	7.54	7.09	7.24
4812	NYSE	CIA	Tue, Jul 23, 2013	7.20	7.57	7.14	7.48
4811	NYSE	CIA	Mon, Jul 22, 2013	7.20	7.31	6.96	7.22
4810	NYSE	CIA	Fri, Jul 19, 2013	7.03	7.20	6.91	7.20
4809	NYSE	CIA	Thu, Jul 18, 2013	7.08	7.15	6.98	7.04
4808	NYSE	CIA	Wed, Jul 17, 2013	7.12	7.24	7.04	7.06
4807	NYSE	CIA	Tue, Jul 16, 2013	6.92	7.14	6.83	7.05
4806	NYSE	CIA	Mon, Jul 15, 2013	6.74	6.97	6.67	6.93
4805	NYSE	CIA	Fri, Jul 12, 2013	6.80	6.81	6.65	6.75
4804	NYSE	CIA	Thu, Jul 11, 2013	6.84	6.89	6.72	6.86
4803	NYSE	CIA	Wed, Jul 10, 2013	6.62	6.79	6.62	6.75
4802	NYSE	CIA	Tue, Jul 9, 2013	6.60	6.68	6.54	6.64
4801	NYSE	CIA	Mon, Jul 8, 2013	6.25	6.59	6.17	6.59
4800	NYSE	CIA	Fri, Jul 5, 2013	6.17	6.27	6.01	6.23
4799	NYSE	CIA	Wed, Jul 3, 2013	6.03	6.07	5.96	6.07
4798	NYSE	CIA	Tue, Jul 2, 2013	6.21	6.29	6.00	6.09
4797	NYSE	CIA	Mon, Jul 1, 2013	5.95	6.33	5.95	6.23
4796	NYSE	CIA	Fri, Jun 28, 2013	6.07	6.09	5.92	5.98
4795	NYSE	CIA	Thu, Jun 27, 2013	6.12	6.16	5.98	6.11
4794	NYSE	CIA	Wed, Jun 26, 2013	6.43	6.43	6.08	6.09
4793	NYSE	CIA	Tue, Jun 25, 2013	6.51	6.58	6.40	6.46
4792	NYSE	CIA	Mon, Jun 24, 2013	6.50	6.64	6.42	6.46
4791	NYSE	CIA	Fri, Jun 21, 2013	6.40	6.66	6.36	6.62
4790	NYSE	CIA	Thu, Jun 20, 2013	6.51	6.62	6.36	6.38
4789	NYSE	CIA	Wed, Jun 19, 2013	7.06	7.21	6.62	6.65
4788	NYSE	CIA	Tue, Jun 18, 2013	6.87	7.10	6.83	7.08
4787	NYSE	CIA	Mon, Jun 17, 2013	6.47	6.87	6.45	6.86
4786	NYSE	CIA	Fri, Jun 14, 2013	6.70	6.70	6.34	6.37
4785	NYSE	CIA	Thu, Jun 13, 2013	6.50	6.74	6.44	6.71
4784	NYSE	CIA	Wed, Jun 12, 2013	6.70	6.82	6.49	6.50
4783	NYSE	CIA	Tue, Jun 11, 2013	6.70	6.77	6.61	6.66
4782	NYSE	CIA	Mon, Jun 10, 2013	6.34	6.87	6.34	6.80
4781	NYSE	CIA	Fri, Jun 7, 2013	6.28	6.48	6.21	6.42
4780	NYSE	CIA	Thu, Jun 6, 2013	6.20	6.31	6.13	6.23
4779	NYSE	CIA	Wed, Jun 5, 2013	6.21	6.32	6.11	6.21
4778	NYSE	CIA	Tue, Jun 4, 2013	6.38	6.51	6.16	6.21
4777	NYSE	CIA	Mon, Jun 3, 2013	6.11	6.46	6.06	6.39
4776	NYSE	CIA	Fri, May 31, 2013	6.17	6.26	6.08	6.08
4775	NYSE	CIA	Thu, May 30, 2013	6.24	6.29	6.18	6.23
4774	NYSE	CIA	Wed, May 29, 2013	6.25	6.29	6.18	6.23
4773	NYSE	CIA	Tue, May 28, 2013	6.20	6.42	6.13	6.29
4772	NYSE	CIA	Fri, May 24, 2013	6.11	6.16	6.07	6.11
4771	NYSE	CIA	Thu, May 23, 2013	6.07	6.24	6.03	6.15
4770	NYSE	CIA	Wed, May 22, 2013	6.26	6.28	6.10	6.14
4769	NYSE	CIA	Tue, May 21, 2013	6.26	6.26	6.21	6.23
4768	NYSE	CIA	Mon, May 20, 2013	6.29	6.33	6.21	6.27
4767	NYSE	CIA	Fri, May 17, 2013	6.43	6.43	6.28	6.33
4766	NYSE	CIA	Thu, May 16, 2013	6.43	6.43	6.35	6.41
4765	NYSE	CIA	Wed, May 15, 2013	6.48	6.56	6.37	6.45
4764	NYSE	CIA	Tue, May 14, 2013	6.33	6.54	6.33	6.52
4763	NYSE	CIA	Mon, May 13, 2013	6.35	6.37	6.28	6.34
4762	NYSE	CIA	Fri, May 10, 2013	6.35	6.38	6.30	6.34
4761	NYSE	CIA	Thu, May 9, 2013	6.42	6.42	6.26	6.32
4760	NYSE	CIA	Wed, May 8, 2013	6.44	6.46	6.35	6.41
4759	NYSE	CIA	Tue, May 7, 2013	6.43	6.52	6.40	6.46
4758	NYSE	CIA	Mon, May 6, 2013	6.32	6.44	6.31	6.40
4757	NYSE	CIA	Fri, May 3, 2013	6.32	6.46	6.22	6.32
4756	NYSE	CIA	Thu, May 2, 2013	6.17	6.34	6.15	6.21
4755	NYSE	CIA	Wed, May 1, 2013	6.49	6.53	6.06	6.10
4754	NYSE	CIA	Tue, Apr 30, 2013	6.65	6.65	6.46	6.54
4753	NYSE	CIA	Mon, Apr 29, 2013	6.49	6.69	6.45	6.64
4752	NYSE	CIA	Fri, Apr 26, 2013	6.58	6.58	6.42	6.47
4751	NYSE	CIA	Thu, Apr 25, 2013	6.80	6.86	6.54	6.59
4750	NYSE	CIA	Wed, Apr 24, 2013	6.85	6.88	6.75	6.79
4749	NYSE	CIA	Tue, Apr 23, 2013	6.88	6.93	6.81	6.87
4748	NYSE	CIA	Mon, Apr 22, 2013	6.97	6.97	6.76	6.80
4747	NYSE	CIA	Fri, Apr 19, 2013	6.94	7.07	6.91	6.99
4746	NYSE	CIA	Thu, Apr 18, 2013	7.11	7.22	6.89	6.94
4745	NYSE	CIA	Wed, Apr 17, 2013	7.15	7.38	7.00	7.10
4744	NYSE	CIA	Tue, Apr 16, 2013	7.20	7.42	7.18	7.20
4743	NYSE	CIA	Mon, Apr 15, 2013	7.52	7.53	7.08	7.13
4742	NYSE	CIA	Fri, Apr 12, 2013	7.53	7.61	7.26	7.55
4741	NYSE	CIA	Thu, Apr 11, 2013	7.74	7.77	7.50	7.55
4740	NYSE	CIA	Wed, Apr 10, 2013	7.87	7.98	7.76	7.79
4739	NYSE	CIA	Tue, Apr 9, 2013	7.92	7.99	7.83	7.86
4738	NYSE	CIA	Mon, Apr 8, 2013	7.70	7.95	7.64	7.93
4737	NYSE	CIA	Fri, Apr 5, 2013	7.73	7.87	7.59	7.65
4736	NYSE	CIA	Thu, Apr 4, 2013	8.03	8.07	7.85	7.88
4735	NYSE	CIA	Wed, Apr 3, 2013	8.09	8.15	8.00	8.00
4734	NYSE	CIA	Tue, Apr 2, 2013	8.26	8.31	8.05	8.09
4733	NYSE	CIA	Mon, Apr 1, 2013	8.39	8.39	8.03	8.22
4732	NYSE	CIA	Thu, Mar 28, 2013	8.71	8.74	8.36	8.39
4731	NYSE	CIA	Wed, Mar 27, 2013	8.80	8.80	8.66	8.68
4730	NYSE	CIA	Tue, Mar 26, 2013	8.90	8.90	8.69	8.85
4729	NYSE	CIA	Mon, Mar 25, 2013	8.75	8.90	8.74	8.85
4728	NYSE	CIA	Fri, Mar 22, 2013	8.87	8.95	8.75	8.77
4727	NYSE	CIA	Thu, Mar 21, 2013	8.76	8.91	8.75	8.84
4726	NYSE	CIA	Wed, Mar 20, 2013	9.03	9.03	8.77	8.82
4725	NYSE	CIA	Tue, Mar 19, 2013	8.94	9.14	8.80	8.93
4724	NYSE	CIA	Mon, Mar 18, 2013	9.03	9.12	8.95	8.96
4723	NYSE	CIA	Fri, Mar 15, 2013	9.15	9.28	9.06	9.15
4722	NYSE	CIA	Thu, Mar 14, 2013	9.02	9.12	9.00	9.09
4721	NYSE	CIA	Wed, Mar 13, 2013	9.21	9.25	9.03	9.04
4720	NYSE	CIA	Tue, Mar 12, 2013	9.39	9.44	9.20	9.23
4719	NYSE	CIA	Mon, Mar 11, 2013	9.31	9.60	9.15	9.49
4718	NYSE	CIA	Fri, Mar 8, 2013	9.38	9.40	9.32	9.37
4717	NYSE	CIA	Thu, Mar 7, 2013	9.41	9.45	9.15	9.26
4716	NYSE	CIA	Wed, Mar 6, 2013	9.55	9.59	9.30	9.43
4715	NYSE	CIA	Tue, Mar 5, 2013	9.59	9.73	9.52	9.54
4714	NYSE	CIA	Mon, Mar 4, 2013	9.43	9.60	9.33	9.58
4713	NYSE	CIA	Fri, Mar 1, 2013	9.14	9.53	9.00	9.49
4712	NYSE	CIA	Thu, Feb 28, 2013	9.26	9.31	9.17	9.19
4711	NYSE	CIA	Wed, Feb 27, 2013	9.27	9.40	9.25	9.27
4710	NYSE	CIA	Tue, Feb 26, 2013	9.24	9.44	9.24	9.30
4709	NYSE	CIA	Mon, Feb 25, 2013	9.37	9.50	9.21	9.21
4708	NYSE	CIA	Fri, Feb 22, 2013	9.43	9.45	9.25	9.31
4707	NYSE	CIA	Thu, Feb 21, 2013	9.18	9.54	9.15	9.34
4706	NYSE	CIA	Wed, Feb 20, 2013	9.38	9.38	9.19	9.19
4705	NYSE	CIA	Tue, Feb 19, 2013	9.41	9.47	9.34	9.39
4704	NYSE	CIA	Fri, Feb 15, 2013	9.50	9.54	9.25	9.40
4703	NYSE	CIA	Thu, Feb 14, 2013	9.43	9.60	9.41	9.46
4702	NYSE	CIA	Wed, Feb 13, 2013	9.70	9.76	9.40	9.48
4701	NYSE	CIA	Tue, Feb 12, 2013	9.68	9.72	9.61	9.70
4700	NYSE	CIA	Mon, Feb 11, 2013	9.61	9.70	9.58	9.70
4699	NYSE	CIA	Fri, Feb 8, 2013	9.46	9.72	9.46	9.62
4698	NYSE	CIA	Thu, Feb 7, 2013	9.58	9.62	9.43	9.46
4697	NYSE	CIA	Wed, Feb 6, 2013	9.92	9.92	9.51	9.57
4696	NYSE	CIA	Tue, Feb 5, 2013	10.40	10.43	10.00	10.01
4695	NYSE	CIA	Mon, Feb 4, 2013	10.32	10.45	10.26	10.38
4694	NYSE	CIA	Fri, Feb 1, 2013	10.06	10.49	10.03	10.46
4693	NYSE	CIA	Thu, Jan 31, 2013	9.34	10.08	9.30	10.01
4692	NYSE	CIA	Wed, Jan 30, 2013	9.28	9.46	9.20	9.30
4691	NYSE	CIA	Tue, Jan 29, 2013	9.19	9.40	9.19	9.30
4690	NYSE	CIA	Mon, Jan 28, 2013	9.17	9.23	9.14	9.20
4689	NYSE	CIA	Fri, Jan 25, 2013	9.28	9.30	9.10	9.18
4688	NYSE	CIA	Thu, Jan 24, 2013	9.49	9.49	9.20	9.24
4687	NYSE	CIA	Wed, Jan 23, 2013	9.78	9.78	9.47	9.49
4686	NYSE	CIA	Tue, Jan 22, 2013	9.67	9.79	9.55	9.77
4685	NYSE	CIA	Fri, Jan 18, 2013	9.68	9.72	9.54	9.70
4684	NYSE	CIA	Thu, Jan 17, 2013	9.82	9.88	9.63	9.71
4683	NYSE	CIA	Wed, Jan 16, 2013	10.10	10.10	9.67	9.78
4682	NYSE	CIA	Tue, Jan 15, 2013	10.02	10.30	10.01	10.18
4681	NYSE	CIA	Mon, Jan 14, 2013	10.21	10.28	10.11	10.15
4680	NYSE	CIA	Fri, Jan 11, 2013	10.39	10.44	10.24	10.28
4679	NYSE	CIA	Thu, Jan 10, 2013	10.67	10.70	10.29	10.37
4678	NYSE	CIA	Wed, Jan 9, 2013	10.52	10.67	10.46	10.61
4677	NYSE	CIA	Tue, Jan 8, 2013	10.60	10.60	10.40	10.51
4676	NYSE	CIA	Mon, Jan 7, 2013	10.86	10.99	10.55	10.55
4675	NYSE	CIA	Fri, Jan 4, 2013	11.12	11.30	10.87	10.98
4674	NYSE	CIA	Thu, Jan 3, 2013	11.49	11.49	11.03	11.06
4673	NYSE	CIA	Wed, Jan 2, 2013	11.42	11.71	11.28	11.46
4672	NYSE	CIA	Mon, Dec 31, 2012	10.53	11.05	10.51	11.05
4671	NYSE	CIA	Fri, Dec 28, 2012	10.72	10.82	10.52	10.55
4670	NYSE	CIA	Thu, Dec 27, 2012	10.88	10.88	10.50	10.81
4669	NYSE	CIA	Wed, Dec 26, 2012	10.82	10.90	10.61	10.84
4668	NYSE	CIA	Mon, Dec 24, 2012	10.80	10.84	10.76	10.78
4667	NYSE	CIA	Fri, Dec 21, 2012	10.68	10.94	10.68	10.80
4666	NYSE	CIA	Thu, Dec 20, 2012	10.65	10.89	10.64	10.89
4665	NYSE	CIA	Wed, Dec 19, 2012	10.66	10.70	10.54	10.67
4664	NYSE	CIA	Tue, Dec 18, 2012	10.61	10.69	10.46	10.68
4663	NYSE	CIA	Mon, Dec 17, 2012	10.06	10.64	10.05	10.57
4662	NYSE	CIA	Fri, Dec 14, 2012	9.96	10.03	9.89	9.99
4661	NYSE	CIA	Thu, Dec 13, 2012	10.08	10.22	10.00	10.09
4660	NYSE	CIA	Wed, Dec 12, 2012	10.45	10.47	10.04	10.09
4659	NYSE	CIA	Tue, Dec 11, 2012	8.80	10.52	8.55	10.44
4658	NYSE	CIA	Mon, Dec 10, 2012	10.40	10.49	10.31	10.48
4657	NYSE	CIA	Fri, Dec 7, 2012	10.43	10.48	10.32	10.39
4656	NYSE	CIA	Thu, Dec 6, 2012	10.23	10.44	10.11	10.40
4655	NYSE	CIA	Wed, Dec 5, 2012	10.49	10.49	10.24	10.26
4654	NYSE	CIA	Tue, Dec 4, 2012	10.28	10.50	10.15	10.49
4653	NYSE	CIA	Mon, Dec 3, 2012	10.13	10.35	9.97	10.32
4652	NYSE	CIA	Fri, Nov 30, 2012	10.18	10.18	9.72	10.06
4651	NYSE	CIA	Thu, Nov 29, 2012	10.11	10.21	9.86	10.19
4650	NYSE	CIA	Wed, Nov 28, 2012	9.89	10.00	9.80	9.98
4649	NYSE	CIA	Tue, Nov 27, 2012	10.20	10.30	9.99	9.99
4648	NYSE	CIA	Mon, Nov 26, 2012	10.10	10.38	10.07	10.25
4647	NYSE	CIA	Fri, Nov 23, 2012	9.97	10.22	9.97	10.18
4646	NYSE	CIA	Wed, Nov 21, 2012	9.76	9.93	9.61	9.93
4645	NYSE	CIA	Tue, Nov 20, 2012	9.77	9.88	9.55	9.79
4644	NYSE	CIA	Mon, Nov 19, 2012	9.42	9.84	9.35	9.84
4643	NYSE	CIA	Fri, Nov 16, 2012	9.33	9.41	9.07	9.28
4642	NYSE	CIA	Thu, Nov 15, 2012	9.20	9.51	9.18	9.39
4641	NYSE	CIA	Wed, Nov 14, 2012	9.36	9.51	9.20	9.22
4640	NYSE	CIA	Tue, Nov 13, 2012	9.38	9.65	9.25	9.34
4639	NYSE	CIA	Mon, Nov 12, 2012	9.46	9.67	9.41	9.53
4638	NYSE	CIA	Fri, Nov 9, 2012	9.20	9.68	9.19	9.44
4637	NYSE	CIA	Thu, Nov 8, 2012	9.51	9.65	9.25	9.25
4636	NYSE	CIA	Wed, Nov 7, 2012	10.09	10.09	9.50	9.51
4635	NYSE	CIA	Tue, Nov 6, 2012	10.17	10.50	10.09	10.29
4634	NYSE	CIA	Mon, Nov 5, 2012	9.63	10.19	9.60	10.18
4633	NYSE	CIA	Fri, Nov 2, 2012	10.13	10.13	9.65	9.65
4632	NYSE	CIA	Thu, Nov 1, 2012	10.18	10.28	9.90	10.11
4631	NYSE	CIA	Wed, Oct 31, 2012	10.03	10.19	9.90	10.19
4630	NYSE	CIA	Fri, Oct 26, 2012	10.26	10.28	9.90	10.13
4629	NYSE	CIA	Thu, Oct 25, 2012	10.28	10.34	10.10	10.30
4628	NYSE	CIA	Wed, Oct 24, 2012	10.16	10.34	10.05	10.18
4627	NYSE	CIA	Tue, Oct 23, 2012	9.93	10.17	9.86	10.13
4626	NYSE	CIA	Mon, Oct 22, 2012	9.92	10.10	9.85	10.09
4625	NYSE	CIA	Fri, Oct 19, 2012	10.11	10.25	9.80	9.93
4624	NYSE	CIA	Thu, Oct 18, 2012	10.52	10.65	10.23	10.23
4623	NYSE	CIA	Wed, Oct 17, 2012	10.64	10.68	10.40	10.56
4622	NYSE	CIA	Tue, Oct 16, 2012	10.79	10.85	10.42	10.65
4621	NYSE	CIA	Mon, Oct 15, 2012	10.26	10.75	10.08	10.73
4620	NYSE	CIA	Fri, Oct 12, 2012	10.37	10.42	10.08	10.24
4619	NYSE	CIA	Thu, Oct 11, 2012	10.51	10.53	10.29	10.40
4618	NYSE	CIA	Wed, Oct 10, 2012	10.28	10.57	10.22	10.42
4617	NYSE	CIA	Tue, Oct 9, 2012	10.39	10.39	10.05	10.26
4616	NYSE	CIA	Mon, Oct 8, 2012	10.20	10.50	10.13	10.43
4615	NYSE	CIA	Fri, Oct 5, 2012	10.19	10.48	10.19	10.29
4614	NYSE	CIA	Thu, Oct 4, 2012	10.20	10.20	9.92	10.16
4613	NYSE	CIA	Wed, Oct 3, 2012	10.35	10.37	10.13	10.15
4612	NYSE	CIA	Tue, Oct 2, 2012	10.77	10.86	10.26	10.35
4611	NYSE	CIA	Mon, Oct 1, 2012	10.56	10.92	10.49	10.73
4610	NYSE	CIA	Fri, Sep 28, 2012	10.70	10.76	10.48	10.49
4609	NYSE	CIA	Thu, Sep 27, 2012	10.78	10.90	10.60	10.78
4608	NYSE	CIA	Wed, Sep 26, 2012	10.62	10.78	10.54	10.74
4607	NYSE	CIA	Tue, Sep 25, 2012	11.02	11.20	10.60	10.61
4606	NYSE	CIA	Mon, Sep 24, 2012	10.69	11.15	10.69	10.95
4605	NYSE	CIA	Fri, Sep 21, 2012	10.96	11.10	10.75	10.78
4604	NYSE	CIA	Thu, Sep 20, 2012	10.80	10.98	10.66	10.77
4603	NYSE	CIA	Wed, Sep 19, 2012	11.02	11.08	10.80	10.91
4602	NYSE	CIA	Tue, Sep 18, 2012	10.74	11.13	10.74	11.05
4601	NYSE	CIA	Mon, Sep 17, 2012	10.68	10.91	10.50	10.83
4600	NYSE	CIA	Fri, Sep 14, 2012	10.70	10.99	10.67	10.78
4599	NYSE	CIA	Thu, Sep 13, 2012	10.08	10.73	10.01	10.71
4598	NYSE	CIA	Wed, Sep 12, 2012	10.13	10.20	9.87	10.08
4597	NYSE	CIA	Tue, Sep 11, 2012	9.99	10.15	9.72	10.10
4596	NYSE	CIA	Mon, Sep 10, 2012	10.16	10.27	9.93	10.12
4595	NYSE	CIA	Fri, Sep 7, 2012	10.18	10.31	9.98	10.20
4594	NYSE	CIA	Thu, Sep 6, 2012	10.14	10.32	9.97	10.11
4593	NYSE	CIA	Wed, Sep 5, 2012	10.18	10.40	10.06	10.08
4592	NYSE	CIA	Tue, Sep 4, 2012	9.74	10.31	9.52	10.11
4591	NYSE	CIA	Fri, Aug 31, 2012	9.85	9.85	9.56	9.77
4590	NYSE	CIA	Thu, Aug 30, 2012	9.84	9.84	9.56	9.71
4589	NYSE	CIA	Wed, Aug 29, 2012	9.87	10.15	9.75	9.97
4588	NYSE	CIA	Tue, Aug 28, 2012	9.56	10.02	9.44	9.88
4587	NYSE	CIA	Mon, Aug 27, 2012	9.53	9.76	9.39	9.60
4586	NYSE	CIA	Fri, Aug 24, 2012	9.39	9.63	9.35	9.50
4585	NYSE	CIA	Thu, Aug 23, 2012	9.70	9.70	9.44	9.45
4584	NYSE	CIA	Wed, Aug 22, 2012	9.98	9.99	9.63	9.70
4583	NYSE	CIA	Tue, Aug 21, 2012	9.77	10.40	9.58	10.03
4582	NYSE	CIA	Mon, Aug 20, 2012	9.64	9.73	9.54	9.71
4581	NYSE	CIA	Fri, Aug 17, 2012	9.51	9.70	9.26	9.68
4580	NYSE	CIA	Thu, Aug 16, 2012	9.43	9.57	9.18	9.54
4579	NYSE	CIA	Wed, Aug 15, 2012	9.22	9.49	9.22	9.47
4578	NYSE	CIA	Tue, Aug 14, 2012	9.54	9.54	9.22	9.28
4577	NYSE	CIA	Mon, Aug 13, 2012	9.22	9.57	9.18	9.49
4576	NYSE	CIA	Fri, Aug 10, 2012	9.25	9.36	9.10	9.22
4575	NYSE	CIA	Thu, Aug 9, 2012	9.58	9.61	9.27	9.35
4574	NYSE	CIA	Wed, Aug 8, 2012	9.84	9.95	9.60	9.63
4573	NYSE	CIA	Tue, Aug 7, 2012	10.49	10.50	9.86	9.89
4572	NYSE	CIA	Mon, Aug 6, 2012	10.35	10.50	10.07	10.41
4571	NYSE	CIA	Fri, Aug 3, 2012	9.59	10.49	9.59	10.39
4570	NYSE	CIA	Thu, Aug 2, 2012	9.50	9.61	9.28	9.41
4569	NYSE	CIA	Wed, Aug 1, 2012	10.42	10.43	9.63	9.63
4568	NYSE	CIA	Tue, Jul 31, 2012	10.21	10.68	10.20	10.34
4567	NYSE	CIA	Mon, Jul 30, 2012	10.57	10.69	10.22	10.31
4566	NYSE	CIA	Fri, Jul 27, 2012	10.00	10.66	9.79	10.61
4565	NYSE	CIA	Thu, Jul 26, 2012	9.88	10.01	9.83	9.98
4564	NYSE	CIA	Wed, Jul 25, 2012	9.65	9.75	9.58	9.67
4563	NYSE	CIA	Tue, Jul 24, 2012	9.80	9.80	9.42	9.56
4562	NYSE	CIA	Mon, Jul 23, 2012	9.50	9.91	9.50	9.75
4561	NYSE	CIA	Fri, Jul 20, 2012	9.99	10.02	9.71	9.74
4560	NYSE	CIA	Thu, Jul 19, 2012	10.50	10.50	10.07	10.08
4559	NYSE	CIA	Wed, Jul 18, 2012	10.10	10.50	10.07	10.47
4558	NYSE	CIA	Tue, Jul 17, 2012	10.21	10.40	10.05	10.15
4557	NYSE	CIA	Mon, Jul 16, 2012	10.21	10.47	10.15	10.18
4556	NYSE	CIA	Fri, Jul 13, 2012	10.05	10.32	9.88	10.29
4555	NYSE	CIA	Thu, Jul 12, 2012	9.78	10.05	9.56	10.03
4554	NYSE	CIA	Wed, Jul 11, 2012	10.04	10.10	9.77	9.90
4553	NYSE	CIA	Tue, Jul 10, 2012	10.00	10.10	9.92	10.08
4552	NYSE	CIA	Mon, Jul 9, 2012	9.75	10.00	9.62	9.97
4551	NYSE	CIA	Fri, Jul 6, 2012	9.75	10.00	9.68	9.80
4550	NYSE	CIA	Thu, Jul 5, 2012	9.99	10.04	9.77	9.90
4549	NYSE	CIA	Tue, Jul 3, 2012	9.88	10.10	9.68	10.05
4548	NYSE	CIA	Mon, Jul 2, 2012	9.73	9.98	9.28	9.96
4547	NYSE	CIA	Fri, Jun 29, 2012	9.07	9.76	9.05	9.75
4546	NYSE	CIA	Thu, Jun 28, 2012	9.17	9.17	8.68	8.85
4545	NYSE	CIA	Wed, Jun 27, 2012	8.96	9.36	8.85	9.28
4544	NYSE	CIA	Tue, Jun 26, 2012	9.00	9.00	8.63	8.98
4543	NYSE	CIA	Mon, Jun 25, 2012	8.86	9.10	8.83	9.01
4542	NYSE	CIA	Fri, Jun 22, 2012	8.72	9.17	8.72	9.09
4541	NYSE	CIA	Thu, Jun 21, 2012	9.24	9.29	8.68	8.70
4540	NYSE	CIA	Wed, Jun 20, 2012	9.61	9.62	9.20	9.28
4539	NYSE	CIA	Tue, Jun 19, 2012	8.97	9.66	8.97	9.64
4538	NYSE	CIA	Mon, Jun 18, 2012	9.03	9.26	8.88	8.94
4537	NYSE	CIA	Fri, Jun 15, 2012	8.67	9.21	8.67	9.14
4536	NYSE	CIA	Thu, Jun 14, 2012	8.63	8.81	8.52	8.69
4535	NYSE	CIA	Wed, Jun 13, 2012	8.78	9.02	8.57	8.65
4534	NYSE	CIA	Tue, Jun 12, 2012	8.76	8.91	8.66	8.77
4533	NYSE	CIA	Mon, Jun 11, 2012	8.99	9.05	8.67	8.70
4532	NYSE	CIA	Fri, Jun 8, 2012	8.62	8.93	8.57	8.85
4531	NYSE	CIA	Thu, Jun 7, 2012	8.89	8.89	8.62	8.68
4530	NYSE	CIA	Wed, Jun 6, 2012	8.45	8.76	8.41	8.74
4529	NYSE	CIA	Tue, Jun 5, 2012	8.07	8.44	8.07	8.42
4528	NYSE	CIA	Mon, Jun 4, 2012	7.85	8.18	7.82	8.15
4527	NYSE	CIA	Fri, Jun 1, 2012	7.90	8.02	7.77	7.80
4526	NYSE	CIA	Thu, May 31, 2012	8.08	8.22	8.01	8.07
4525	NYSE	CIA	Wed, May 30, 2012	8.26	8.31	8.10	8.10
4524	NYSE	CIA	Tue, May 29, 2012	8.31	8.45	8.18	8.38
4523	NYSE	CIA	Fri, May 25, 2012	8.36	8.38	8.19	8.22
4522	NYSE	CIA	Thu, May 24, 2012	8.42	8.44	8.21	8.34
4521	NYSE	CIA	Wed, May 23, 2012	8.38	8.45	8.17	8.40
4520	NYSE	CIA	Tue, May 22, 2012	8.67	8.75	8.43	8.51
4519	NYSE	CIA	Mon, May 21, 2012	8.49	8.73	8.32	8.72
4518	NYSE	CIA	Fri, May 18, 2012	8.36	8.56	8.27	8.46
4517	NYSE	CIA	Thu, May 17, 2012	8.45	8.59	8.37	8.39
4516	NYSE	CIA	Wed, May 16, 2012	8.55	8.68	8.44	8.46
4515	NYSE	CIA	Tue, May 15, 2012	8.58	8.76	8.47	8.52
4514	NYSE	CIA	Mon, May 14, 2012	8.49	8.77	8.47	8.61
4513	NYSE	CIA	Fri, May 11, 2012	8.68	8.79	8.50	8.63
4512	NYSE	CIA	Thu, May 10, 2012	8.83	8.92	8.68	8.79
4511	NYSE	CIA	Wed, May 9, 2012	9.06	9.15	8.78	8.78
4510	NYSE	CIA	Tue, May 8, 2012	8.56	9.19	8.56	9.15
4509	NYSE	CIA	Mon, May 7, 2012	8.46	8.79	8.34	8.65
4508	NYSE	CIA	Fri, May 4, 2012	8.81	8.83	8.48	8.52
4507	NYSE	CIA	Thu, May 3, 2012	9.25	9.27	8.86	8.92
4506	NYSE	CIA	Wed, May 2, 2012	9.40	9.45	9.22	9.30
4505	NYSE	CIA	Tue, May 1, 2012	9.58	9.89	9.49	9.51
4504	NYSE	CIA	Mon, Apr 30, 2012	9.74	9.74	9.54	9.61
4503	NYSE	CIA	Fri, Apr 27, 2012	9.57	9.79	9.40	9.78
4502	NYSE	CIA	Thu, Apr 26, 2012	9.43	9.60	9.43	9.57
4501	NYSE	CIA	Wed, Apr 25, 2012	9.49	9.74	9.40	9.46
4500	NYSE	CIA	Tue, Apr 24, 2012	9.11	9.41	9.11	9.38
4499	NYSE	CIA	Mon, Apr 23, 2012	8.97	9.22	8.95	9.14
4498	NYSE	CIA	Fri, Apr 20, 2012	9.12	9.26	9.10	9.14
4497	NYSE	CIA	Thu, Apr 19, 2012	9.23	9.26	8.95	9.01
4496	NYSE	CIA	Wed, Apr 18, 2012	9.37	9.37	9.17	9.21
4495	NYSE	CIA	Tue, Apr 17, 2012	9.44	9.58	9.34	9.47
4494	NYSE	CIA	Mon, Apr 16, 2012	9.02	9.46	8.94	9.36
4493	NYSE	CIA	Fri, Apr 13, 2012	9.20	9.20	8.96	9.00
4492	NYSE	CIA	Thu, Apr 12, 2012	9.21	9.30	9.17	9.27
4491	NYSE	CIA	Wed, Apr 11, 2012	9.10	9.24	9.03	9.23
4490	NYSE	CIA	Tue, Apr 10, 2012	9.13	9.19	8.96	9.01
4489	NYSE	CIA	Mon, Apr 9, 2012	9.11	9.30	9.00	9.19
4488	NYSE	CIA	Thu, Apr 5, 2012	9.29	9.37	9.25	9.34
4487	NYSE	CIA	Wed, Apr 4, 2012	9.56	9.59	9.33	9.36
4486	NYSE	CIA	Tue, Apr 3, 2012	10.00	10.02	9.65	9.70
4485	NYSE	CIA	Mon, Apr 2, 2012	9.84	10.20	9.82	10.05
4484	NYSE	CIA	Fri, Mar 30, 2012	10.19	10.19	9.88	9.88
4483	NYSE	CIA	Thu, Mar 29, 2012	10.22	10.23	10.01	10.10
4482	NYSE	CIA	Wed, Mar 28, 2012	10.68	10.72	10.19	10.33
4481	NYSE	CIA	Tue, Mar 27, 2012	10.66	10.90	10.66	10.69
4480	NYSE	CIA	Mon, Mar 26, 2012	10.29	10.75	10.26	10.70
4479	NYSE	CIA	Fri, Mar 23, 2012	9.90	10.19	9.81	10.16
4478	NYSE	CIA	Thu, Mar 22, 2012	10.24	10.24	9.88	9.93
4477	NYSE	CIA	Wed, Mar 21, 2012	10.36	10.43	10.30	10.38
4476	NYSE	CIA	Tue, Mar 20, 2012	10.36	10.48	10.30	10.36
4475	NYSE	CIA	Mon, Mar 19, 2012	10.24	10.65	10.22	10.49
4474	NYSE	CIA	Fri, Mar 16, 2012	10.21	10.31	9.97	10.28
4473	NYSE	CIA	Thu, Mar 15, 2012	10.24	10.24	9.97	10.17
4472	NYSE	CIA	Wed, Mar 14, 2012	10.27	10.36	10.05	10.21
4471	NYSE	CIA	Tue, Mar 13, 2012	10.07	10.34	9.92	10.32
4470	NYSE	CIA	Mon, Mar 12, 2012	9.97	10.01	9.83	9.92
4469	NYSE	CIA	Fri, Mar 9, 2012	9.84	10.15	9.80	10.07
4468	NYSE	CIA	Thu, Mar 8, 2012	10.08	10.08	9.70	9.88
4467	NYSE	CIA	Wed, Mar 7, 2012	10.01	10.04	9.81	10.02
4466	NYSE	CIA	Tue, Mar 6, 2012	10.31	10.40	9.99	10.02
4465	NYSE	CIA	Mon, Mar 5, 2012	9.99	10.50	9.90	10.46
4464	NYSE	CIA	Fri, Mar 2, 2012	10.60	10.61	9.94	10.06
4463	NYSE	CIA	Thu, Mar 1, 2012	10.72	10.97	10.60	10.65
4462	NYSE	CIA	Wed, Feb 29, 2012	11.12	11.20	10.68	10.68
4461	NYSE	CIA	Tue, Feb 28, 2012	11.29	11.38	11.08	11.13
4460	NYSE	CIA	Mon, Feb 27, 2012	11.07	11.40	11.00	11.33
4459	NYSE	CIA	Fri, Feb 24, 2012	11.26	11.30	11.06	11.19
4458	NYSE	CIA	Thu, Feb 23, 2012	11.11	11.35	11.09	11.29
4457	NYSE	CIA	Wed, Feb 22, 2012	11.13	11.33	11.05	11.13
4456	NYSE	CIA	Tue, Feb 21, 2012	11.24	11.35	11.12	11.21
4455	NYSE	CIA	Fri, Feb 17, 2012	11.14	11.29	11.05	11.24
4454	NYSE	CIA	Thu, Feb 16, 2012	10.75	11.22	10.75	11.11
4453	NYSE	CIA	Wed, Feb 15, 2012	10.94	10.95	10.67	10.78
4452	NYSE	CIA	Tue, Feb 14, 2012	10.91	11.04	10.72	10.86
4451	NYSE	CIA	Mon, Feb 13, 2012	10.66	11.02	10.52	11.00
4450	NYSE	CIA	Fri, Feb 10, 2012	10.47	10.59	10.22	10.52
4449	NYSE	CIA	Thu, Feb 9, 2012	10.97	10.97	10.56	10.66
4448	NYSE	CIA	Wed, Feb 8, 2012	11.00	11.12	10.77	10.98
4447	NYSE	CIA	Tue, Feb 7, 2012	11.17	11.29	11.02	11.03
4446	NYSE	CIA	Mon, Feb 6, 2012	11.28	11.43	11.14	11.24
4445	NYSE	CIA	Fri, Feb 3, 2012	10.64	11.35	10.58	11.32
4444	NYSE	CIA	Thu, Feb 2, 2012	10.33	10.71	10.23	10.43
4443	NYSE	CIA	Wed, Feb 1, 2012	10.40	10.47	10.30	10.34
4442	NYSE	CIA	Tue, Jan 31, 2012	10.19	10.40	10.15	10.31
4441	NYSE	CIA	Mon, Jan 30, 2012	9.93	10.22	9.92	10.12
4440	NYSE	CIA	Fri, Jan 27, 2012	9.91	10.19	9.91	10.08
4439	NYSE	CIA	Thu, Jan 26, 2012	10.12	10.12	9.90	10.01
4438	NYSE	CIA	Wed, Jan 25, 2012	10.09	10.12	9.98	10.06
4437	NYSE	CIA	Tue, Jan 24, 2012	9.97	10.19	9.90	10.15
4436	NYSE	CIA	Mon, Jan 23, 2012	9.99	10.22	9.95	10.09
4435	NYSE	CIA	Fri, Jan 20, 2012	9.77	10.01	9.69	9.97
4434	NYSE	CIA	Thu, Jan 19, 2012	9.95	9.95	9.68	9.78
4433	NYSE	CIA	Wed, Jan 18, 2012	9.78	9.95	9.62	9.94
4432	NYSE	CIA	Tue, Jan 17, 2012	9.60	9.97	9.60	9.81
4431	NYSE	CIA	Fri, Jan 13, 2012	9.54	9.55	9.36	9.52
4430	NYSE	CIA	Thu, Jan 12, 2012	9.77	9.81	9.61	9.69
4429	NYSE	CIA	Wed, Jan 11, 2012	9.76	9.82	9.66	9.79
4428	NYSE	CIA	Tue, Jan 10, 2012	9.81	9.90	9.65	9.86
4427	NYSE	CIA	Mon, Jan 9, 2012	9.67	9.79	9.55	9.69
4426	NYSE	CIA	Fri, Jan 6, 2012	9.74	9.78	9.53	9.65
4425	NYSE	CIA	Thu, Jan 5, 2012	9.70	9.82	9.50	9.79
4424	NYSE	CIA	Wed, Jan 4, 2012	9.92	9.96	9.75	9.81
4423	NYSE	CIA	Tue, Jan 3, 2012	9.94	10.07	9.83	10.03
4422	NYSE	CIA	Fri, Dec 30, 2011	9.67	9.73	9.58	9.69
4421	NYSE	CIA	Thu, Dec 29, 2011	9.61	9.79	9.61	9.71
4420	NYSE	CIA	Wed, Dec 28, 2011	9.80	9.89	9.57	9.60
4419	NYSE	CIA	Tue, Dec 27, 2011	9.61	9.96	9.48	9.86
4418	NYSE	CIA	Fri, Dec 23, 2011	9.63	9.74	9.62	9.69
4417	NYSE	CIA	Thu, Dec 22, 2011	9.57	9.75	9.46	9.64
4416	NYSE	CIA	Wed, Dec 21, 2011	9.41	9.59	9.29	9.56
4415	NYSE	CIA	Tue, Dec 20, 2011	9.18	9.49	9.16	9.48
4414	NYSE	CIA	Mon, Dec 19, 2011	9.18	9.30	8.93	8.95
4413	NYSE	CIA	Fri, Dec 16, 2011	9.00	9.12	8.91	9.12
4412	NYSE	CIA	Thu, Dec 15, 2011	9.00	9.11	8.76	8.95
4411	NYSE	CIA	Wed, Dec 14, 2011	8.50	8.98	8.44	8.88
4410	NYSE	CIA	Tue, Dec 13, 2011	8.83	8.98	8.57	8.61
4409	NYSE	CIA	Mon, Dec 12, 2011	8.63	8.80	8.53	8.77
4408	NYSE	CIA	Fri, Dec 9, 2011	8.32	8.88	8.31	8.81
4407	NYSE	CIA	Thu, Dec 8, 2011	8.39	8.47	8.26	8.30
4406	NYSE	CIA	Wed, Dec 7, 2011	8.78	8.78	8.48	8.52
4405	NYSE	CIA	Tue, Dec 6, 2011	8.98	9.03	8.73	8.87
4404	NYSE	CIA	Mon, Dec 5, 2011	8.88	9.14	8.81	9.01
4403	NYSE	CIA	Fri, Dec 2, 2011	8.72	8.78	8.60	8.73
4402	NYSE	CIA	Thu, Dec 1, 2011	8.52	8.79	8.38	8.62
4401	NYSE	CIA	Wed, Nov 30, 2011	8.18	8.65	8.06	8.62
4400	NYSE	CIA	Tue, Nov 29, 2011	8.07	8.16	7.85	7.89
4399	NYSE	CIA	Mon, Nov 28, 2011	7.71	8.16	7.71	8.11
4398	NYSE	CIA	Fri, Nov 25, 2011	7.59	7.71	7.48	7.48
4397	NYSE	CIA	Wed, Nov 23, 2011	7.84	7.96	7.60	7.61
4396	NYSE	CIA	Tue, Nov 22, 2011	7.86	8.10	7.84	7.93
4395	NYSE	CIA	Mon, Nov 21, 2011	7.90	8.00	7.84	7.91
4394	NYSE	CIA	Fri, Nov 18, 2011	7.87	8.09	7.87	8.08
4393	NYSE	CIA	Thu, Nov 17, 2011	7.90	8.13	7.83	7.88
4392	NYSE	CIA	Wed, Nov 16, 2011	8.02	8.15	7.90	7.90
4391	NYSE	CIA	Tue, Nov 15, 2011	7.89	8.24	7.88	8.14
4390	NYSE	CIA	Mon, Nov 14, 2011	7.93	8.07	7.83	7.97
4389	NYSE	CIA	Fri, Nov 11, 2011	7.72	8.02	7.67	8.01
4388	NYSE	CIA	Thu, Nov 10, 2011	7.78	7.83	7.58	7.62
4387	NYSE	CIA	Wed, Nov 9, 2011	7.90	8.02	7.61	7.62
4386	NYSE	CIA	Tue, Nov 8, 2011	7.94	8.26	7.81	8.17
4385	NYSE	CIA	Mon, Nov 7, 2011	7.63	7.90	7.55	7.85
4384	NYSE	CIA	Fri, Nov 4, 2011	7.51	7.87	7.51	7.69
4383	NYSE	CIA	Thu, Nov 3, 2011	7.57	8.08	7.56	8.05
4382	NYSE	CIA	Wed, Nov 2, 2011	7.63	7.74	7.51	7.71
4381	NYSE	CIA	Tue, Nov 1, 2011	7.55	7.86	7.41	7.48
4380	NYSE	CIA	Mon, Oct 31, 2011	7.61	7.97	7.61	7.84
4379	NYSE	CIA	Fri, Oct 28, 2011	7.76	7.94	7.61	7.73
4378	NYSE	CIA	Thu, Oct 27, 2011	7.32	7.86	7.26	7.45
4377	NYSE	CIA	Wed, Oct 26, 2011	7.12	7.16	7.00	7.12
4376	NYSE	CIA	Tue, Oct 25, 2011	7.26	7.38	6.97	7.00
4375	NYSE	CIA	Mon, Oct 24, 2011	7.10	7.40	7.07	7.36
4374	NYSE	CIA	Fri, Oct 21, 2011	7.00	7.11	6.84	7.10
4373	NYSE	CIA	Thu, Oct 20, 2011	6.90	6.92	6.74	6.87
4372	NYSE	CIA	Wed, Oct 19, 2011	7.09	7.17	6.82	6.86
4371	NYSE	CIA	Tue, Oct 18, 2011	6.91	7.17	6.81	7.15
4370	NYSE	CIA	Mon, Oct 17, 2011	7.08	7.15	6.81	6.86
4369	NYSE	CIA	Fri, Oct 14, 2011	6.99	7.16	6.92	7.14
4368	NYSE	CIA	Thu, Oct 13, 2011	7.10	7.10	6.85	6.94
4367	NYSE	CIA	Wed, Oct 12, 2011	7.05	7.16	6.98	7.14
4366	NYSE	CIA	Tue, Oct 11, 2011	6.87	7.05	6.86	7.03
4365	NYSE	CIA	Mon, Oct 10, 2011	6.73	6.96	6.68	6.94
4364	NYSE	CIA	Fri, Oct 7, 2011	6.79	6.82	6.43	6.58
4363	NYSE	CIA	Thu, Oct 6, 2011	6.82	6.86	6.62	6.82
4362	NYSE	CIA	Wed, Oct 5, 2011	6.75	6.91	6.50	6.88
4361	NYSE	CIA	Tue, Oct 4, 2011	5.97	6.90	5.96	6.79
4360	NYSE	CIA	Mon, Oct 3, 2011	6.34	6.57	5.98	5.98
4359	NYSE	CIA	Fri, Sep 30, 2011	6.27	6.55	6.19	6.41
4358	NYSE	CIA	Thu, Sep 29, 2011	6.33	6.37	6.10	6.37
4357	NYSE	CIA	Wed, Sep 28, 2011	6.65	6.65	6.17	6.17
4356	NYSE	CIA	Tue, Sep 27, 2011	6.54	6.74	6.45	6.67
4355	NYSE	CIA	Mon, Sep 26, 2011	6.20	6.44	6.14	6.40
4354	NYSE	CIA	Fri, Sep 23, 2011	6.10	6.30	5.97	6.14
4353	NYSE	CIA	Thu, Sep 22, 2011	6.02	6.36	6.01	6.06
4352	NYSE	CIA	Wed, Sep 21, 2011	6.45	6.54	6.16	6.21
4351	NYSE	CIA	Tue, Sep 20, 2011	6.78	6.81	6.42	6.42
4350	NYSE	CIA	Mon, Sep 19, 2011	6.66	6.90	6.63	6.77
4349	NYSE	CIA	Fri, Sep 16, 2011	6.69	6.82	6.55	6.79
4348	NYSE	CIA	Thu, Sep 15, 2011	6.71	6.71	6.58	6.65
4347	NYSE	CIA	Wed, Sep 14, 2011	6.58	6.77	6.48	6.67
4346	NYSE	CIA	Tue, Sep 13, 2011	6.41	6.55	6.26	6.50
4345	NYSE	CIA	Mon, Sep 12, 2011	6.04	6.41	6.04	6.38
4344	NYSE	CIA	Fri, Sep 9, 2011	6.19	6.42	6.02	6.15
4343	NYSE	CIA	Thu, Sep 8, 2011	6.60	6.64	6.23	6.25
4342	NYSE	CIA	Wed, Sep 7, 2011	6.51	6.67	6.47	6.65
4341	NYSE	CIA	Tue, Sep 6, 2011	6.14	6.44	6.14	6.41
4340	NYSE	CIA	Fri, Sep 2, 2011	6.40	6.48	6.20	6.29
4339	NYSE	CIA	Thu, Sep 1, 2011	6.77	6.86	6.45	6.50
4338	NYSE	CIA	Wed, Aug 31, 2011	6.95	6.95	6.61	6.79
4337	NYSE	CIA	Tue, Aug 30, 2011	6.92	6.98	6.78	6.94
4336	NYSE	CIA	Mon, Aug 29, 2011	6.71	6.99	6.71	6.97
4335	NYSE	CIA	Fri, Aug 26, 2011	6.56	6.74	6.50	6.65
4334	NYSE	CIA	Thu, Aug 25, 2011	6.92	6.92	6.61	6.61
4333	NYSE	CIA	Wed, Aug 24, 2011	6.89	6.94	6.69	6.91
4332	NYSE	CIA	Tue, Aug 23, 2011	6.48	6.94	6.43	6.93
4331	NYSE	CIA	Mon, Aug 22, 2011	6.33	6.53	6.25	6.43
4330	NYSE	CIA	Fri, Aug 19, 2011	6.10	6.32	6.04	6.13
4329	NYSE	CIA	Thu, Aug 18, 2011	6.38	6.48	6.16	6.18
4328	NYSE	CIA	Wed, Aug 17, 2011	6.53	6.63	6.45	6.59
4327	NYSE	CIA	Tue, Aug 16, 2011	6.51	6.65	6.36	6.49
4326	NYSE	CIA	Mon, Aug 15, 2011	6.49	6.67	6.40	6.65
4325	NYSE	CIA	Fri, Aug 12, 2011	6.71	6.71	6.37	6.41
4324	NYSE	CIA	Thu, Aug 11, 2011	6.41	6.77	6.39	6.66
4323	NYSE	CIA	Wed, Aug 10, 2011	6.80	6.90	6.33	6.34
4322	NYSE	CIA	Tue, Aug 9, 2011	6.64	7.05	6.38	7.05
4321	NYSE	CIA	Mon, Aug 8, 2011	6.66	7.08	6.56	6.56
4320	NYSE	CIA	Fri, Aug 5, 2011	6.66	6.96	6.53	6.83
4319	NYSE	CIA	Thu, Aug 4, 2011	6.80	6.92	6.56	6.57
4318	NYSE	CIA	Wed, Aug 3, 2011	6.89	7.04	6.78	6.90
4317	NYSE	CIA	Tue, Aug 2, 2011	6.96	7.06	6.85	6.86
4316	NYSE	CIA	Mon, Aug 1, 2011	6.96	7.03	6.85	6.99
4315	NYSE	CIA	Fri, Jul 29, 2011	6.84	6.99	6.84	6.88
4314	NYSE	CIA	Thu, Jul 28, 2011	6.78	6.97	6.78	6.95
4313	NYSE	CIA	Wed, Jul 27, 2011	6.90	6.93	6.71	6.76
4312	NYSE	CIA	Tue, Jul 26, 2011	6.95	7.04	6.89	6.91
4311	NYSE	CIA	Mon, Jul 25, 2011	6.91	7.04	6.87	6.93
4310	NYSE	CIA	Fri, Jul 22, 2011	7.14	7.14	6.95	7.00
4309	NYSE	CIA	Thu, Jul 21, 2011	6.95	7.16	6.93	7.14
4308	NYSE	CIA	Wed, Jul 20, 2011	7.24	7.25	6.86	6.89
4307	NYSE	CIA	Tue, Jul 19, 2011	7.05	7.23	7.03	7.23
4306	NYSE	CIA	Mon, Jul 18, 2011	7.06	7.06	6.92	7.00
4305	NYSE	CIA	Fri, Jul 15, 2011	7.03	7.10	7.03	7.09
4304	NYSE	CIA	Thu, Jul 14, 2011	7.10	7.10	6.99	7.02
4303	NYSE	CIA	Wed, Jul 13, 2011	7.00	7.07	6.95	7.07
4302	NYSE	CIA	Tue, Jul 12, 2011	6.96	7.02	6.93	6.96
4301	NYSE	CIA	Mon, Jul 11, 2011	6.91	7.05	6.90	6.97
4300	NYSE	CIA	Fri, Jul 8, 2011	6.85	7.03	6.85	7.00
4299	NYSE	CIA	Thu, Jul 7, 2011	6.98	7.05	6.91	6.98
4298	NYSE	CIA	Wed, Jul 6, 2011	6.94	6.97	6.86	6.94
4297	NYSE	CIA	Tue, Jul 5, 2011	6.81	6.96	6.70	6.95
4296	NYSE	CIA	Fri, Jul 1, 2011	6.82	6.93	6.78	6.80
4295	NYSE	CIA	Thu, Jun 30, 2011	6.69	6.84	6.49	6.82
4294	NYSE	CIA	Wed, Jun 29, 2011	6.88	6.88	6.63	6.65
4293	NYSE	CIA	Tue, Jun 28, 2011	6.83	6.88	6.73	6.86
4292	NYSE	CIA	Mon, Jun 27, 2011	6.73	6.83	6.68	6.82
4291	NYSE	CIA	Fri, Jun 24, 2011	6.69	6.74	6.56	6.71
4290	NYSE	CIA	Thu, Jun 23, 2011	6.40	6.73	6.37	6.68
4289	NYSE	CIA	Wed, Jun 22, 2011	6.71	6.76	6.47	6.48
4288	NYSE	CIA	Tue, Jun 21, 2011	6.62	6.79	6.61	6.77
4287	NYSE	CIA	Mon, Jun 20, 2011	6.38	6.61	6.38	6.53
4286	NYSE	CIA	Fri, Jun 17, 2011	6.39	6.43	6.22	6.40
4285	NYSE	CIA	Thu, Jun 16, 2011	6.30	6.50	6.30	6.35
4284	NYSE	CIA	Wed, Jun 15, 2011	6.45	6.56	6.27	6.27
4283	NYSE	CIA	Tue, Jun 14, 2011	6.60	6.65	6.52	6.55
4282	NYSE	CIA	Mon, Jun 13, 2011	6.59	6.64	6.46	6.51
4281	NYSE	CIA	Fri, Jun 10, 2011	6.41	6.67	6.36	6.59
4280	NYSE	CIA	Thu, Jun 9, 2011	6.51	6.62	6.45	6.47
4279	NYSE	CIA	Wed, Jun 8, 2011	6.63	6.63	6.45	6.50
4278	NYSE	CIA	Tue, Jun 7, 2011	6.54	6.72	6.49	6.67
4277	NYSE	CIA	Mon, Jun 6, 2011	6.47	6.54	6.40	6.49
4276	NYSE	CIA	Fri, Jun 3, 2011	6.38	6.52	6.38	6.47
4275	NYSE	CIA	Thu, Jun 2, 2011	6.50	6.56	6.47	6.50
4274	NYSE	CIA	Wed, Jun 1, 2011	6.90	6.90	6.50	6.50
4273	NYSE	CIA	Tue, May 31, 2011	6.60	6.96	6.51	6.93
4272	NYSE	CIA	Fri, May 27, 2011	6.58	6.58	6.48	6.52
4271	NYSE	CIA	Thu, May 26, 2011	6.49	6.60	6.45	6.59
4270	NYSE	CIA	Wed, May 25, 2011	6.50	6.63	6.49	6.53
4269	NYSE	CIA	Tue, May 24, 2011	6.72	6.72	6.52	6.53
4268	NYSE	CIA	Mon, May 23, 2011	6.54	6.74	6.54	6.71
4267	NYSE	CIA	Fri, May 20, 2011	6.57	6.72	6.55	6.59
4266	NYSE	CIA	Thu, May 19, 2011	6.78	6.79	6.59	6.60
4265	NYSE	CIA	Wed, May 18, 2011	6.64	6.74	6.49	6.73
4264	NYSE	CIA	Tue, May 17, 2011	6.72	6.93	6.62	6.63
4263	NYSE	CIA	Mon, May 16, 2011	6.78	6.95	6.75	6.79
4262	NYSE	CIA	Fri, May 13, 2011	7.05	7.05	6.80	6.81
4261	NYSE	CIA	Thu, May 12, 2011	6.85	7.07	6.85	7.05
4260	NYSE	CIA	Wed, May 11, 2011	7.20	7.20	6.86	6.87
4259	NYSE	CIA	Tue, May 10, 2011	7.10	7.25	7.06	7.25
4258	NYSE	CIA	Mon, May 9, 2011	6.73	7.07	6.73	7.06
4257	NYSE	CIA	Fri, May 6, 2011	6.93	7.02	6.70	6.76
4256	NYSE	CIA	Thu, May 5, 2011	7.00	7.05	6.87	6.88
4255	NYSE	CIA	Wed, May 4, 2011	7.12	7.13	7.02	7.02
4254	NYSE	CIA	Tue, May 3, 2011	7.25	7.32	7.08	7.13
4253	NYSE	CIA	Mon, May 2, 2011	7.46	7.46	7.26	7.26
4252	NYSE	CIA	Fri, Apr 29, 2011	7.32	7.49	7.26	7.45
4251	NYSE	CIA	Thu, Apr 28, 2011	7.27	7.31	7.26	7.31
4250	NYSE	CIA	Wed, Apr 27, 2011	7.26	7.27	7.20	7.26
4249	NYSE	CIA	Tue, Apr 26, 2011	7.07	7.31	7.05	7.28
4248	NYSE	CIA	Mon, Apr 25, 2011	7.01	7.09	7.00	7.07
4247	NYSE	CIA	Thu, Apr 21, 2011	7.19	7.19	7.00	7.04
4246	NYSE	CIA	Wed, Apr 20, 2011	7.18	7.20	7.07	7.13
4245	NYSE	CIA	Tue, Apr 19, 2011	7.16	7.16	7.05	7.07
4244	NYSE	CIA	Mon, Apr 18, 2011	7.10	7.17	7.07	7.12
4243	NYSE	CIA	Fri, Apr 15, 2011	7.13	7.25	7.12	7.22
4242	NYSE	CIA	Thu, Apr 14, 2011	7.02	7.19	7.02	7.16
4241	NYSE	CIA	Wed, Apr 13, 2011	7.14	7.15	7.06	7.10
4240	NYSE	CIA	Tue, Apr 12, 2011	7.12	7.27	7.11	7.11
4239	NYSE	CIA	Mon, Apr 11, 2011	7.06	7.19	7.06	7.15
4238	NYSE	CIA	Fri, Apr 8, 2011	7.28	7.32	7.06	7.07
4237	NYSE	CIA	Thu, Apr 7, 2011	7.53	7.53	7.21	7.22
4236	NYSE	CIA	Wed, Apr 6, 2011	7.39	7.50	7.35	7.50
4235	NYSE	CIA	Tue, Apr 5, 2011	7.24	7.40	7.22	7.37
4234	NYSE	CIA	Mon, Apr 4, 2011	7.29	7.31	7.21	7.27
4233	NYSE	CIA	Fri, Apr 1, 2011	7.35	7.35	7.24	7.29
4232	NYSE	CIA	Thu, Mar 31, 2011	7.25	7.35	7.21	7.30
4231	NYSE	CIA	Wed, Mar 30, 2011	7.32	7.32	7.20	7.29
4230	NYSE	CIA	Tue, Mar 29, 2011	7.25	7.34	7.24	7.31
4229	NYSE	CIA	Mon, Mar 28, 2011	7.39	7.40	7.23	7.23
4228	NYSE	CIA	Fri, Mar 25, 2011	7.26	7.44	7.21	7.38
4227	NYSE	CIA	Thu, Mar 24, 2011	7.29	7.31	7.18	7.20
4226	NYSE	CIA	Wed, Mar 23, 2011	7.27	7.29	7.14	7.25
4225	NYSE	CIA	Tue, Mar 22, 2011	7.32	7.39	7.27	7.30
4224	NYSE	CIA	Mon, Mar 21, 2011	7.47	7.52	7.25	7.35
4223	NYSE	CIA	Fri, Mar 18, 2011	7.01	7.39	6.98	7.34
4222	NYSE	CIA	Thu, Mar 17, 2011	7.15	7.15	6.90	6.97
4221	NYSE	CIA	Wed, Mar 16, 2011	7.08	7.11	6.94	6.99
4220	NYSE	CIA	Tue, Mar 15, 2011	7.03	7.20	7.03	7.13
4219	NYSE	CIA	Mon, Mar 14, 2011	7.09	7.29	7.05	7.22
4218	NYSE	CIA	Fri, Mar 11, 2011	7.00	7.24	6.94	7.21
4217	NYSE	CIA	Thu, Mar 10, 2011	7.16	7.16	6.95	6.95
4216	NYSE	CIA	Wed, Mar 9, 2011	7.33	7.39	7.29	7.31
4215	NYSE	CIA	Tue, Mar 8, 2011	7.08	7.40	7.08	7.32
4214	NYSE	CIA	Mon, Mar 7, 2011	7.14	7.18	6.99	7.10
4213	NYSE	CIA	Fri, Mar 4, 2011	7.18	7.18	6.99	7.13
4212	NYSE	CIA	Thu, Mar 3, 2011	7.11	7.22	7.11	7.20
4211	NYSE	CIA	Wed, Mar 2, 2011	7.25	7.35	6.92	7.02
4210	NYSE	CIA	Tue, Mar 1, 2011	7.49	7.53	7.21	7.25
4209	NYSE	CIA	Mon, Feb 28, 2011	7.54	7.58	7.37	7.46
4208	NYSE	CIA	Fri, Feb 25, 2011	7.37	7.50	7.31	7.48
4207	NYSE	CIA	Thu, Feb 24, 2011	7.24	7.40	7.17	7.33
4206	NYSE	CIA	Wed, Feb 23, 2011	7.07	7.39	7.07	7.24
4205	NYSE	CIA	Tue, Feb 22, 2011	7.14	7.23	7.04	7.07
4204	NYSE	CIA	Fri, Feb 18, 2011	7.24	7.34	7.13	7.23
4203	NYSE	CIA	Thu, Feb 17, 2011	7.05	7.22	7.00	7.20
4202	NYSE	CIA	Wed, Feb 16, 2011	7.07	7.15	7.04	7.06
4201	NYSE	CIA	Tue, Feb 15, 2011	7.06	7.09	6.99	7.05
4200	NYSE	CIA	Mon, Feb 14, 2011	7.15	7.16	7.05	7.06
4199	NYSE	CIA	Fri, Feb 11, 2011	7.04	7.18	6.97	7.17
4198	NYSE	CIA	Thu, Feb 10, 2011	7.21	7.30	7.00	7.04
4197	NYSE	CIA	Wed, Feb 9, 2011	7.03	7.30	6.95	7.28
4196	NYSE	CIA	Tue, Feb 8, 2011	7.04	7.09	6.96	7.09
4195	NYSE	CIA	Mon, Feb 7, 2011	6.98	7.14	6.98	7.05
4194	NYSE	CIA	Fri, Feb 4, 2011	6.99	7.09	6.92	6.99
4193	NYSE	CIA	Thu, Feb 3, 2011	7.04	7.05	6.92	7.01
4192	NYSE	CIA	Wed, Feb 2, 2011	7.15	7.17	7.04	7.06
4191	NYSE	CIA	Tue, Feb 1, 2011	7.17	7.40	7.10	7.18
4190	NYSE	CIA	Mon, Jan 31, 2011	7.05	7.14	6.95	7.13
4189	NYSE	CIA	Fri, Jan 28, 2011	7.29	7.29	7.00	7.05
4188	NYSE	CIA	Thu, Jan 27, 2011	7.33	7.37	7.27	7.31
4187	NYSE	CIA	Wed, Jan 26, 2011	7.21	7.38	7.19	7.36
4186	NYSE	CIA	Tue, Jan 25, 2011	7.08	7.22	7.06	7.20
4185	NYSE	CIA	Mon, Jan 24, 2011	7.00	7.18	7.00	7.14
4184	NYSE	CIA	Fri, Jan 21, 2011	7.10	7.14	6.99	7.01
4183	NYSE	CIA	Thu, Jan 20, 2011	7.11	7.24	6.97	7.08
4182	NYSE	CIA	Wed, Jan 19, 2011	7.35	7.35	7.14	7.17
4181	NYSE	CIA	Tue, Jan 18, 2011	7.35	7.38	7.28	7.38
4180	NYSE	CIA	Fri, Jan 14, 2011	7.38	7.39	7.30	7.38
4179	NYSE	CIA	Thu, Jan 13, 2011	7.50	7.52	7.30	7.37
4178	NYSE	CIA	Wed, Jan 12, 2011	7.55	7.55	7.46	7.51
4177	NYSE	CIA	Tue, Jan 11, 2011	7.44	7.51	7.23	7.47
4176	NYSE	CIA	Mon, Jan 10, 2011	7.27	7.49	7.22	7.42
4175	NYSE	CIA	Fri, Jan 7, 2011	7.39	7.45	7.20	7.33
4174	NYSE	CIA	Thu, Jan 6, 2011	7.47	7.50	7.29	7.37
4173	NYSE	CIA	Wed, Jan 5, 2011	7.40	7.49	7.38	7.48
4172	NYSE	CIA	Tue, Jan 4, 2011	7.80	7.89	7.36	7.39
4171	NYSE	CIA	Mon, Jan 3, 2011	7.53	7.83	7.44	7.79
4170	NYSE	CIA	Fri, Dec 31, 2010	7.40	7.50	7.32	7.45
4169	NYSE	CIA	Thu, Dec 30, 2010	7.39	7.51	7.35	7.41
4168	NYSE	CIA	Wed, Dec 29, 2010	7.34	7.45	7.30	7.41
4167	NYSE	CIA	Tue, Dec 28, 2010	7.38	7.42	7.31	7.34
4166	NYSE	CIA	Mon, Dec 27, 2010	7.42	7.50	7.35	7.39
4165	NYSE	CIA	Thu, Dec 23, 2010	7.59	7.59	7.39	7.45
4164	NYSE	CIA	Wed, Dec 22, 2010	7.55	7.59	7.49	7.59
4163	NYSE	CIA	Tue, Dec 21, 2010	7.51	7.60	7.38	7.53
4162	NYSE	CIA	Mon, Dec 20, 2010	7.50	7.63	7.44	7.45
4161	NYSE	CIA	Fri, Dec 17, 2010	7.42	7.50	7.33	7.50
4160	NYSE	CIA	Thu, Dec 16, 2010	7.38	7.50	7.31	7.42
4159	NYSE	CIA	Wed, Dec 15, 2010	7.46	7.49	7.32	7.36
4158	NYSE	CIA	Tue, Dec 14, 2010	7.41	7.48	7.35	7.46
4157	NYSE	CIA	Mon, Dec 13, 2010	7.33	7.45	7.20	7.35
4156	NYSE	CIA	Fri, Dec 10, 2010	7.30	7.31	7.20	7.31
4155	NYSE	CIA	Thu, Dec 9, 2010	7.25	7.30	7.19	7.29
4154	NYSE	CIA	Wed, Dec 8, 2010	7.20	7.26	7.09	7.22
4153	NYSE	CIA	Tue, Dec 7, 2010	7.21	7.28	7.12	7.18
4152	NYSE	CIA	Mon, Dec 6, 2010	7.08	7.19	6.98	7.16
4151	NYSE	CIA	Fri, Dec 3, 2010	6.98	7.13	6.91	7.11
4150	NYSE	CIA	Thu, Dec 2, 2010	7.16	7.19	6.98	7.03
4149	NYSE	CIA	Wed, Dec 1, 2010	7.12	7.20	7.04	7.18
4148	NYSE	CIA	Tue, Nov 30, 2010	7.02	7.06	6.91	7.00
4147	NYSE	CIA	Mon, Nov 29, 2010	7.09	7.16	6.92	7.12
4146	NYSE	CIA	Fri, Nov 26, 2010	7.13	7.18	7.04	7.16
4145	NYSE	CIA	Wed, Nov 24, 2010	7.03	7.19	6.98	7.19
4144	NYSE	CIA	Tue, Nov 23, 2010	6.98	7.01	6.90	6.96
4143	NYSE	CIA	Mon, Nov 22, 2010	7.02	7.08	6.82	7.04
4142	NYSE	CIA	Fri, Nov 19, 2010	7.02	7.08	6.93	7.08
4141	NYSE	CIA	Thu, Nov 18, 2010	6.99	7.07	6.96	7.01
4140	NYSE	CIA	Wed, Nov 17, 2010	6.99	6.99	6.80	6.89
4139	NYSE	CIA	Tue, Nov 16, 2010	6.95	7.00	6.88	6.98
4138	NYSE	CIA	Mon, Nov 15, 2010	6.89	7.13	6.87	7.03
4137	NYSE	CIA	Fri, Nov 12, 2010	6.90	6.93	6.80	6.85
4136	NYSE	CIA	Thu, Nov 11, 2010	7.03	7.08	6.92	6.99
4135	NYSE	CIA	Wed, Nov 10, 2010	7.02	7.14	6.89	7.13
4134	NYSE	CIA	Tue, Nov 9, 2010	7.27	7.27	6.96	6.99
4133	NYSE	CIA	Mon, Nov 8, 2010	7.18	7.30	7.09	7.27
4132	NYSE	CIA	Fri, Nov 5, 2010	7.23	7.30	6.99	7.24
4131	NYSE	CIA	Thu, Nov 4, 2010	7.15	7.23	7.10	7.23
4130	NYSE	CIA	Wed, Nov 3, 2010	7.13	7.13	6.93	7.03
4129	NYSE	CIA	Tue, Nov 2, 2010	6.96	7.13	6.94	7.11
4128	NYSE	CIA	Mon, Nov 1, 2010	6.95	7.00	6.70	6.88
4127	NYSE	CIA	Fri, Oct 29, 2010	6.86	6.95	6.82	6.92
4126	NYSE	CIA	Thu, Oct 28, 2010	7.00	7.00	6.85	6.89
4125	NYSE	CIA	Wed, Oct 27, 2010	7.03	7.06	6.86	6.94
4124	NYSE	CIA	Tue, Oct 26, 2010	7.01	7.15	7.01	7.10
4123	NYSE	CIA	Mon, Oct 25, 2010	7.10	7.15	7.02	7.07
4122	NYSE	CIA	Fri, Oct 22, 2010	7.00	7.06	6.91	7.06
4121	NYSE	CIA	Thu, Oct 21, 2010	7.10	7.15	6.85	6.98
4120	NYSE	CIA	Wed, Oct 20, 2010	7.12	7.14	7.00	7.07
4119	NYSE	CIA	Tue, Oct 19, 2010	7.01	7.15	6.97	7.09
4118	NYSE	CIA	Mon, Oct 18, 2010	7.10	7.14	7.03	7.14
4117	NYSE	CIA	Fri, Oct 15, 2010	7.17	7.17	6.96	7.07
4116	NYSE	CIA	Thu, Oct 14, 2010	7.08	7.10	7.00	7.06
4115	NYSE	CIA	Wed, Oct 13, 2010	7.00	7.09	6.91	7.07
4114	NYSE	CIA	Tue, Oct 12, 2010	6.96	7.00	6.87	6.98
4113	NYSE	CIA	Mon, Oct 11, 2010	7.01	7.03	6.90	7.00
4112	NYSE	CIA	Fri, Oct 8, 2010	6.85	7.08	6.85	7.03
4111	NYSE	CIA	Thu, Oct 7, 2010	7.01	7.04	6.76	6.84
4110	NYSE	CIA	Wed, Oct 6, 2010	7.06	7.10	6.97	7.02
4109	NYSE	CIA	Tue, Oct 5, 2010	6.95	7.10	6.88	7.09
4108	NYSE	CIA	Mon, Oct 4, 2010	6.93	6.94	6.80	6.91
4107	NYSE	CIA	Fri, Oct 1, 2010	6.92	7.00	6.80	6.97
4106	NYSE	CIA	Thu, Sep 30, 2010	7.00	7.00	6.83	6.89
4105	NYSE	CIA	Wed, Sep 29, 2010	6.94	7.00	6.87	6.97
4104	NYSE	CIA	Tue, Sep 28, 2010	6.96	7.03	6.86	6.99
4103	NYSE	CIA	Mon, Sep 27, 2010	6.99	7.03	6.83	6.92
4102	NYSE	CIA	Fri, Sep 24, 2010	6.84	7.01	6.81	7.01
4101	NYSE	CIA	Thu, Sep 23, 2010	6.70	6.79	6.67	6.72
4100	NYSE	CIA	Wed, Sep 22, 2010	6.93	6.93	6.70	6.73
4099	NYSE	CIA	Tue, Sep 21, 2010	7.11	7.11	6.94	6.94
4098	NYSE	CIA	Mon, Sep 20, 2010	6.83	7.15	6.78	7.14
4097	NYSE	CIA	Fri, Sep 17, 2010	6.82	6.85	6.69	6.83
4096	NYSE	CIA	Thu, Sep 16, 2010	6.83	6.86	6.67	6.74
4095	NYSE	CIA	Wed, Sep 15, 2010	6.85	6.87	6.75	6.86
4094	NYSE	CIA	Tue, Sep 14, 2010	6.93	6.95	6.79	6.89
4093	NYSE	CIA	Mon, Sep 13, 2010	6.72	6.98	6.68	6.94
4092	NYSE	CIA	Fri, Sep 10, 2010	6.72	6.81	6.60	6.65
4091	NYSE	CIA	Thu, Sep 9, 2010	6.86	6.86	6.65	6.71
4090	NYSE	CIA	Wed, Sep 8, 2010	6.76	6.89	6.68	6.75
4089	NYSE	CIA	Tue, Sep 7, 2010	6.95	6.95	6.70	6.72
4088	NYSE	CIA	Fri, Sep 3, 2010	6.93	6.98	6.77	6.96
4087	NYSE	CIA	Thu, Sep 2, 2010	6.95	6.95	6.69	6.82
4086	NYSE	CIA	Wed, Sep 1, 2010	6.87	6.90	6.75	6.88
4085	NYSE	CIA	Tue, Aug 31, 2010	6.60	6.81	6.59	6.74
4084	NYSE	CIA	Mon, Aug 30, 2010	6.81	6.89	6.59	6.59
4083	NYSE	CIA	Fri, Aug 27, 2010	6.61	6.89	6.56	6.86
4082	NYSE	CIA	Thu, Aug 26, 2010	6.76	6.76	6.52	6.56
4081	NYSE	CIA	Wed, Aug 25, 2010	6.60	6.75	6.59	6.75
4080	NYSE	CIA	Tue, Aug 24, 2010	6.57	6.70	6.53	6.63
4079	NYSE	CIA	Mon, Aug 23, 2010	6.70	6.80	6.60	6.65
4078	NYSE	CIA	Fri, Aug 20, 2010	6.58	6.73	6.58	6.65
4077	NYSE	CIA	Thu, Aug 19, 2010	6.75	6.82	6.58	6.59
4076	NYSE	CIA	Wed, Aug 18, 2010	6.84	6.90	6.73	6.79
4075	NYSE	CIA	Tue, Aug 17, 2010	7.03	7.03	6.86	6.87
4074	NYSE	CIA	Mon, Aug 16, 2010	6.62	7.00	6.62	6.99
4073	NYSE	CIA	Fri, Aug 13, 2010	6.64	6.71	6.62	6.66
4072	NYSE	CIA	Thu, Aug 12, 2010	6.64	6.80	6.64	6.68
4071	NYSE	CIA	Wed, Aug 11, 2010	6.88	6.98	6.66	6.69
4070	NYSE	CIA	Tue, Aug 10, 2010	6.99	7.20	6.99	7.03
4069	NYSE	CIA	Mon, Aug 9, 2010	7.06	7.15	6.93	7.10
4068	NYSE	CIA	Fri, Aug 6, 2010	6.80	7.11	6.68	7.07
4067	NYSE	CIA	Thu, Aug 5, 2010	6.92	6.99	6.82	6.93
4066	NYSE	CIA	Wed, Aug 4, 2010	6.89	7.00	6.85	6.95
4065	NYSE	CIA	Tue, Aug 3, 2010	6.92	7.08	6.86	6.87
4064	NYSE	CIA	Mon, Aug 2, 2010	6.82	7.00	6.75	6.97
4063	NYSE	CIA	Fri, Jul 30, 2010	6.79	6.88	6.62	6.68
4062	NYSE	CIA	Thu, Jul 29, 2010	6.87	7.03	6.84	6.92
4061	NYSE	CIA	Wed, Jul 28, 2010	7.00	7.08	6.80	6.84
4060	NYSE	CIA	Tue, Jul 27, 2010	7.20	7.20	6.99	7.07
4059	NYSE	CIA	Mon, Jul 26, 2010	7.04	7.17	6.98	7.17
4058	NYSE	CIA	Fri, Jul 23, 2010	6.74	7.05	6.73	7.04
4057	NYSE	CIA	Thu, Jul 22, 2010	6.68	6.85	6.61	6.79
4056	NYSE	CIA	Wed, Jul 21, 2010	6.98	6.98	6.59	6.59
4055	NYSE	CIA	Tue, Jul 20, 2010	6.75	6.93	6.69	6.92
4054	NYSE	CIA	Mon, Jul 19, 2010	6.59	6.88	6.56	6.85
4053	NYSE	CIA	Fri, Jul 16, 2010	6.71	6.73	6.54	6.55
4052	NYSE	CIA	Thu, Jul 15, 2010	6.96	6.96	6.58	6.78
4051	NYSE	CIA	Wed, Jul 14, 2010	7.05	7.10	6.88	6.93
4050	NYSE	CIA	Tue, Jul 13, 2010	6.96	7.12	6.95	7.10
4049	NYSE	CIA	Mon, Jul 12, 2010	6.93	7.00	6.85	6.88
4048	NYSE	CIA	Fri, Jul 9, 2010	6.80	6.95	6.80	6.94
4047	NYSE	CIA	Thu, Jul 8, 2010	7.00	7.00	6.70	6.83
4046	NYSE	CIA	Wed, Jul 7, 2010	6.78	6.94	6.70	6.94
4045	NYSE	CIA	Tue, Jul 6, 2010	6.77	6.86	6.68	6.73
4044	NYSE	CIA	Fri, Jul 2, 2010	6.81	6.82	6.60	6.63
4043	NYSE	CIA	Thu, Jul 1, 2010	6.65	6.82	6.52	6.74
4042	NYSE	CIA	Wed, Jun 30, 2010	6.70	6.76	6.61	6.66
4041	NYSE	CIA	Tue, Jun 29, 2010	6.82	6.91	6.63	6.69
4040	NYSE	CIA	Mon, Jun 28, 2010	7.07	7.13	6.97	6.97
4039	NYSE	CIA	Fri, Jun 25, 2010	6.75	7.18	6.71	7.10
4038	NYSE	CIA	Thu, Jun 24, 2010	6.59	6.84	6.59	6.70
4037	NYSE	CIA	Wed, Jun 23, 2010	6.68	6.75	6.60	6.66
4036	NYSE	CIA	Tue, Jun 22, 2010	7.09	7.21	6.69	6.70
4035	NYSE	CIA	Mon, Jun 21, 2010	7.09	7.21	6.96	7.05
4034	NYSE	CIA	Fri, Jun 18, 2010	7.05	7.09	6.96	7.09
4033	NYSE	CIA	Thu, Jun 17, 2010	7.07	7.07	6.93	7.01
4032	NYSE	CIA	Wed, Jun 16, 2010	6.97	7.08	6.95	7.01
4031	NYSE	CIA	Tue, Jun 15, 2010	6.95	7.06	6.81	7.05
4030	NYSE	CIA	Mon, Jun 14, 2010	6.70	6.93	6.70	6.86
4029	NYSE	CIA	Fri, Jun 11, 2010	6.43	6.66	6.43	6.65
4028	NYSE	CIA	Thu, Jun 10, 2010	6.56	6.56	6.41	6.55
4027	NYSE	CIA	Wed, Jun 9, 2010	6.59	6.59	6.40	6.43
4026	NYSE	CIA	Tue, Jun 8, 2010	6.61	6.61	6.40	6.54
4025	NYSE	CIA	Mon, Jun 7, 2010	6.51	6.72	6.44	6.56
4024	NYSE	CIA	Fri, Jun 4, 2010	6.63	6.74	6.45	6.49
4023	NYSE	CIA	Thu, Jun 3, 2010	6.97	7.06	6.76	6.85
4022	NYSE	CIA	Wed, Jun 2, 2010	6.60	6.98	6.52	6.98
4021	NYSE	CIA	Tue, Jun 1, 2010	6.74	6.85	6.56	6.58
4020	NYSE	CIA	Fri, May 28, 2010	6.94	6.98	6.73	6.82
4019	NYSE	CIA	Thu, May 27, 2010	6.77	6.95	6.58	6.95
4018	NYSE	CIA	Wed, May 26, 2010	6.68	6.75	6.56	6.60
4017	NYSE	CIA	Tue, May 25, 2010	6.56	6.68	6.49	6.65
4016	NYSE	CIA	Mon, May 24, 2010	6.62	6.76	6.57	6.58
4015	NYSE	CIA	Fri, May 21, 2010	6.56	6.68	6.41	6.65
4014	NYSE	CIA	Thu, May 20, 2010	6.90	7.11	6.57	6.59
4013	NYSE	CIA	Wed, May 19, 2010	7.07	7.24	7.02	7.03
4012	NYSE	CIA	Tue, May 18, 2010	7.37	7.38	7.17	7.18
4011	NYSE	CIA	Mon, May 17, 2010	7.21	7.34	7.10	7.31
4010	NYSE	CIA	Fri, May 14, 2010	7.07	7.18	6.93	7.14
4009	NYSE	CIA	Thu, May 13, 2010	7.25	7.27	7.07	7.14
4008	NYSE	CIA	Wed, May 12, 2010	7.08	7.30	6.97	7.30
4007	NYSE	CIA	Tue, May 11, 2010	7.00	7.17	6.93	7.07
4006	NYSE	CIA	Mon, May 10, 2010	6.75	7.12	6.59	7.10
4005	NYSE	CIA	Fri, May 7, 2010	6.60	6.70	6.51	6.56
4004	NYSE	CIA	Thu, May 6, 2010	6.91	6.99	6.38	6.60
4003	NYSE	CIA	Wed, May 5, 2010	6.93	7.08	6.89	6.97
4002	NYSE	CIA	Tue, May 4, 2010	7.04	7.17	6.92	6.99
4001	NYSE	CIA	Mon, May 3, 2010	7.03	7.20	6.97	7.17
4000	NYSE	CIA	Fri, Apr 30, 2010	7.20	7.24	6.98	7.01
3999	NYSE	CIA	Thu, Apr 29, 2010	7.15	7.24	7.08	7.24
3998	NYSE	CIA	Wed, Apr 28, 2010	7.15	7.17	7.10	7.11
3997	NYSE	CIA	Tue, Apr 27, 2010	7.29	7.35	7.18	7.20
3996	NYSE	CIA	Mon, Apr 26, 2010	7.27	7.35	7.24	7.30
3995	NYSE	CIA	Fri, Apr 23, 2010	7.22	7.32	7.11	7.30
3994	NYSE	CIA	Thu, Apr 22, 2010	7.12	7.25	7.07	7.24
3993	NYSE	CIA	Wed, Apr 21, 2010	7.06	7.25	6.99	7.23
3992	NYSE	CIA	Tue, Apr 20, 2010	7.03	7.07	6.96	7.07
3991	NYSE	CIA	Mon, Apr 19, 2010	6.93	7.04	6.88	7.02
3990	NYSE	CIA	Fri, Apr 16, 2010	6.99	6.99	6.90	6.97
3989	NYSE	CIA	Thu, Apr 15, 2010	7.06	7.06	6.88	6.99
3988	NYSE	CIA	Wed, Apr 14, 2010	7.06	7.09	6.88	7.08
3987	NYSE	CIA	Tue, Apr 13, 2010	7.07	7.12	6.99	7.04
3986	NYSE	CIA	Mon, Apr 12, 2010	7.05	7.13	7.01	7.09
3985	NYSE	CIA	Fri, Apr 9, 2010	7.05	7.10	6.90	7.06
3984	NYSE	CIA	Thu, Apr 8, 2010	7.08	7.16	7.04	7.07
3983	NYSE	CIA	Wed, Apr 7, 2010	7.14	7.18	7.01	7.12
3982	NYSE	CIA	Tue, Apr 6, 2010	7.10	7.20	7.09	7.17
3981	NYSE	CIA	Mon, Apr 5, 2010	6.95	7.14	6.94	7.12
3980	NYSE	CIA	Thu, Apr 1, 2010	6.93	6.98	6.77	6.94
3979	NYSE	CIA	Wed, Mar 31, 2010	6.98	7.08	6.83	6.91
3978	NYSE	CIA	Tue, Mar 30, 2010	7.11	7.16	6.97	6.99
3977	NYSE	CIA	Mon, Mar 29, 2010	7.14	7.18	7.04	7.11
3976	NYSE	CIA	Fri, Mar 26, 2010	7.14	7.20	7.02	7.10
3975	NYSE	CIA	Thu, Mar 25, 2010	7.24	7.38	7.09	7.12
3974	NYSE	CIA	Wed, Mar 24, 2010	7.21	7.33	7.19	7.21
3973	NYSE	CIA	Tue, Mar 23, 2010	7.20	7.30	7.11	7.27
3972	NYSE	CIA	Mon, Mar 22, 2010	6.94	7.20	6.90	7.19
3971	NYSE	CIA	Fri, Mar 19, 2010	7.05	7.05	6.90	6.98
3970	NYSE	CIA	Thu, Mar 18, 2010	6.95	7.05	6.89	7.00
3969	NYSE	CIA	Wed, Mar 17, 2010	7.00	7.05	6.91	6.98
3968	NYSE	CIA	Tue, Mar 16, 2010	6.98	7.02	6.86	7.00
3967	NYSE	CIA	Mon, Mar 15, 2010	6.64	6.98	6.64	6.97
3966	NYSE	CIA	Fri, Mar 12, 2010	6.92	6.93	6.55	6.63
3965	NYSE	CIA	Thu, Mar 11, 2010	6.97	7.49	6.81	6.87
3964	NYSE	CIA	Wed, Mar 10, 2010	6.99	7.10	6.86	7.04
3963	NYSE	CIA	Tue, Mar 9, 2010	6.98	7.01	6.94	7.00
3962	NYSE	CIA	Mon, Mar 8, 2010	6.99	7.00	6.92	6.99
3961	NYSE	CIA	Fri, Mar 5, 2010	6.85	6.98	6.80	6.98
3960	NYSE	CIA	Thu, Mar 4, 2010	6.89	6.90	6.74	6.83
3959	NYSE	CIA	Wed, Mar 3, 2010	6.75	6.90	6.70	6.89
3958	NYSE	CIA	Tue, Mar 2, 2010	6.68	6.75	6.65	6.74
3957	NYSE	CIA	Mon, Mar 1, 2010	6.54	6.69	6.47	6.65
3956	NYSE	CIA	Fri, Feb 26, 2010	6.52	6.54	6.42	6.48
3955	NYSE	CIA	Thu, Feb 25, 2010	6.53	6.57	6.41	6.50
3954	NYSE	CIA	Wed, Feb 24, 2010	6.60	6.64	6.53	6.64
3953	NYSE	CIA	Tue, Feb 23, 2010	6.52	6.60	6.46	6.57
3952	NYSE	CIA	Mon, Feb 22, 2010	6.46	6.54	6.36	6.54
3951	NYSE	CIA	Fri, Feb 19, 2010	6.41	6.50	6.33	6.45
3950	NYSE	CIA	Thu, Feb 18, 2010	6.32	6.41	6.20	6.41
3949	NYSE	CIA	Wed, Feb 17, 2010	6.30	6.32	6.11	6.30
3948	NYSE	CIA	Tue, Feb 16, 2010	6.15	6.30	6.08	6.29
3947	NYSE	CIA	Fri, Feb 12, 2010	5.89	6.14	5.88	6.11
3946	NYSE	CIA	Thu, Feb 11, 2010	5.87	5.94	5.82	5.94
3945	NYSE	CIA	Wed, Feb 10, 2010	5.99	6.00	5.86	5.91
3944	NYSE	CIA	Tue, Feb 9, 2010	6.09	6.09	5.96	6.04
3943	NYSE	CIA	Mon, Feb 8, 2010	6.05	6.15	5.92	5.99
3942	NYSE	CIA	Fri, Feb 5, 2010	5.93	6.07	5.81	6.04
3941	NYSE	CIA	Thu, Feb 4, 2010	6.10	6.18	5.83	5.90
3940	NYSE	CIA	Wed, Feb 3, 2010	6.24	6.38	6.10	6.11
3939	NYSE	CIA	Tue, Feb 2, 2010	6.47	6.50	6.25	6.28
3938	NYSE	CIA	Mon, Feb 1, 2010	6.46	6.48	6.38	6.48
3937	NYSE	CIA	Fri, Jan 29, 2010	6.39	6.48	6.27	6.45
3936	NYSE	CIA	Thu, Jan 28, 2010	6.50	6.50	6.29	6.35
3935	NYSE	CIA	Wed, Jan 27, 2010	6.23	6.50	6.23	6.48
3934	NYSE	CIA	Tue, Jan 26, 2010	6.27	6.50	6.22	6.25
3933	NYSE	CIA	Mon, Jan 25, 2010	6.28	6.34	6.18	6.31
3932	NYSE	CIA	Fri, Jan 22, 2010	6.34	6.47	6.21	6.24
3931	NYSE	CIA	Thu, Jan 21, 2010	6.60	6.65	6.35	6.35
3930	NYSE	CIA	Wed, Jan 20, 2010	6.69	6.70	6.52	6.61
3929	NYSE	CIA	Tue, Jan 19, 2010	6.49	6.79	6.41	6.77
3928	NYSE	CIA	Fri, Jan 15, 2010	6.58	6.58	6.38	6.46
3927	NYSE	CIA	Thu, Jan 14, 2010	6.47	6.55	6.44	6.53
3926	NYSE	CIA	Wed, Jan 13, 2010	6.42	6.53	6.42	6.48
3925	NYSE	CIA	Tue, Jan 12, 2010	6.53	6.65	6.40	6.47
3924	NYSE	CIA	Mon, Jan 11, 2010	6.59	6.61	6.44	6.60
3923	NYSE	CIA	Fri, Jan 8, 2010	6.48	6.53	6.41	6.53
3922	NYSE	CIA	Thu, Jan 7, 2010	6.46	6.56	6.46	6.52
3921	NYSE	CIA	Wed, Jan 6, 2010	6.58	6.61	6.42	6.48
3920	NYSE	CIA	Tue, Jan 5, 2010	6.70	6.70	6.49	6.61
3919	NYSE	CIA	Mon, Jan 4, 2010	6.64	6.71	6.55	6.69
3918	NYSE	CIA	Thu, Dec 31, 2009	6.73	6.73	6.53	6.53
3917	NYSE	CIA	Wed, Dec 30, 2009	6.80	6.86	6.65	6.74
3916	NYSE	CIA	Tue, Dec 29, 2009	6.82	6.90	6.75	6.83
3915	NYSE	CIA	Mon, Dec 28, 2009	6.76	6.81	6.62	6.79
3914	NYSE	CIA	Thu, Dec 24, 2009	6.65	6.75	6.55	6.75
3913	NYSE	CIA	Wed, Dec 23, 2009	6.69	6.69	6.51	6.60
3912	NYSE	CIA	Tue, Dec 22, 2009	6.65	6.69	6.49	6.65
3911	NYSE	CIA	Mon, Dec 21, 2009	6.42	6.64	6.36	6.63
3910	NYSE	CIA	Fri, Dec 18, 2009	6.41	6.45	6.18	6.40
3909	NYSE	CIA	Thu, Dec 17, 2009	6.49	6.58	6.25	6.33
3908	NYSE	CIA	Wed, Dec 16, 2009	6.57	6.61	6.45	6.53
3907	NYSE	CIA	Tue, Dec 15, 2009	6.47	6.60	6.40	6.49
3906	NYSE	CIA	Mon, Dec 14, 2009	6.30	6.47	6.22	6.47
3905	NYSE	CIA	Fri, Dec 11, 2009	6.29	6.34	6.18	6.28
3904	NYSE	CIA	Thu, Dec 10, 2009	6.49	6.49	6.23	6.27
3903	NYSE	CIA	Wed, Dec 9, 2009	6.33	6.45	6.25	6.44
3902	NYSE	CIA	Tue, Dec 8, 2009	6.26	6.42	6.26	6.33
3901	NYSE	CIA	Mon, Dec 7, 2009	6.10	6.31	6.08	6.30
3900	NYSE	CIA	Fri, Dec 4, 2009	5.94	6.12	5.90	6.11
3899	NYSE	CIA	Thu, Dec 3, 2009	6.12	6.12	5.84	5.85
3898	NYSE	CIA	Wed, Dec 2, 2009	6.04	6.18	5.98	6.08
3897	NYSE	CIA	Tue, Dec 1, 2009	6.20	6.21	5.87	6.05
3896	NYSE	CIA	Mon, Nov 30, 2009	6.07	6.16	5.92	6.15
3895	NYSE	CIA	Fri, Nov 27, 2009	6.05	6.22	6.05	6.10
3894	NYSE	CIA	Wed, Nov 25, 2009	6.48	6.49	6.30	6.30
3893	NYSE	CIA	Tue, Nov 24, 2009	6.49	6.49	6.32	6.43
3892	NYSE	CIA	Mon, Nov 23, 2009	6.22	6.55	6.21	6.50
3891	NYSE	CIA	Fri, Nov 20, 2009	6.01	6.12	5.86	6.10
3890	NYSE	CIA	Thu, Nov 19, 2009	6.11	6.15	5.96	6.04
3889	NYSE	CIA	Wed, Nov 18, 2009	6.37	6.37	6.08	6.17
3888	NYSE	CIA	Tue, Nov 17, 2009	6.29	6.37	6.16	6.35
3887	NYSE	CIA	Mon, Nov 16, 2009	5.87	6.32	5.86	6.30
3886	NYSE	CIA	Fri, Nov 13, 2009	5.85	5.88	5.71	5.80
3885	NYSE	CIA	Thu, Nov 12, 2009	6.04	6.04	5.80	5.81
3884	NYSE	CIA	Wed, Nov 11, 2009	6.18	6.25	6.03	6.04
3883	NYSE	CIA	Tue, Nov 10, 2009	6.20	6.22	6.11	6.11
3882	NYSE	CIA	Mon, Nov 9, 2009	6.11	6.22	6.05	6.22
3881	NYSE	CIA	Fri, Nov 6, 2009	6.03	6.10	5.90	6.06
3880	NYSE	CIA	Thu, Nov 5, 2009	6.06	6.16	6.01	6.13
3879	NYSE	CIA	Wed, Nov 4, 2009	5.96	6.02	5.84	5.98
3878	NYSE	CIA	Tue, Nov 3, 2009	5.84	5.91	5.78	5.91
3877	NYSE	CIA	Mon, Nov 2, 2009	6.05	6.11	5.75	5.91
3876	NYSE	CIA	Fri, Oct 30, 2009	6.11	6.14	6.01	6.03
3875	NYSE	CIA	Thu, Oct 29, 2009	6.26	6.27	6.11	6.18
3874	NYSE	CIA	Wed, Oct 28, 2009	6.26	6.38	6.20	6.21
3873	NYSE	CIA	Tue, Oct 27, 2009	6.31	6.43	6.24	6.26
3872	NYSE	CIA	Mon, Oct 26, 2009	6.12	6.32	6.12	6.28
3871	NYSE	CIA	Fri, Oct 23, 2009	6.20	6.30	6.06	6.11
3870	NYSE	CIA	Thu, Oct 22, 2009	6.22	6.25	6.15	6.20
3869	NYSE	CIA	Wed, Oct 21, 2009	6.46	6.60	6.20	6.22
3868	NYSE	CIA	Tue, Oct 20, 2009	6.60	6.60	6.33	6.46
3867	NYSE	CIA	Mon, Oct 19, 2009	6.47	6.64	6.45	6.61
3866	NYSE	CIA	Fri, Oct 16, 2009	6.38	6.49	6.28	6.43
3865	NYSE	CIA	Thu, Oct 15, 2009	6.45	6.49	6.34	6.42
3864	NYSE	CIA	Wed, Oct 14, 2009	6.34	6.49	6.29	6.49
3863	NYSE	CIA	Tue, Oct 13, 2009	6.28	6.28	6.15	6.28
3862	NYSE	CIA	Mon, Oct 12, 2009	6.38	6.38	6.11	6.29
3861	NYSE	CIA	Fri, Oct 9, 2009	6.35	6.37	6.24	6.32
3860	NYSE	CIA	Thu, Oct 8, 2009	6.48	6.48	6.25	6.33
3859	NYSE	CIA	Wed, Oct 7, 2009	6.47	6.47	6.40	6.43
3858	NYSE	CIA	Tue, Oct 6, 2009	6.26	6.49	6.20	6.49
3857	NYSE	CIA	Mon, Oct 5, 2009	6.08	6.22	6.08	6.20
3856	NYSE	CIA	Fri, Oct 2, 2009	6.09	6.21	6.05	6.06
3855	NYSE	CIA	Thu, Oct 1, 2009	6.31	6.32	6.12	6.12
3854	NYSE	CIA	Wed, Sep 30, 2009	6.55	6.62	6.30	6.34
3853	NYSE	CIA	Tue, Sep 29, 2009	6.78	6.78	6.55	6.56
3852	NYSE	CIA	Mon, Sep 28, 2009	6.51	6.80	6.51	6.75
3851	NYSE	CIA	Fri, Sep 25, 2009	6.54	6.59	6.31	6.50
3850	NYSE	CIA	Thu, Sep 24, 2009	6.67	6.75	6.47	6.54
3849	NYSE	CIA	Wed, Sep 23, 2009	6.89	6.90	6.66	6.67
3848	NYSE	CIA	Tue, Sep 22, 2009	7.00	7.00	6.84	6.86
3847	NYSE	CIA	Mon, Sep 21, 2009	6.92	7.00	6.84	6.97
3846	NYSE	CIA	Fri, Sep 18, 2009	6.86	7.04	6.68	6.98
3845	NYSE	CIA	Thu, Sep 17, 2009	6.84	6.87	6.73	6.85
3844	NYSE	CIA	Wed, Sep 16, 2009	6.89	6.96	6.79	6.85
3843	NYSE	CIA	Tue, Sep 15, 2009	6.85	6.92	6.70	6.90
3842	NYSE	CIA	Mon, Sep 14, 2009	6.72	6.92	6.72	6.89
3841	NYSE	CIA	Fri, Sep 11, 2009	6.81	6.85	6.62	6.76
3840	NYSE	CIA	Thu, Sep 10, 2009	6.87	6.87	6.69	6.81
3839	NYSE	CIA	Wed, Sep 9, 2009	6.70	6.95	6.67	6.88
3838	NYSE	CIA	Tue, Sep 8, 2009	6.86	6.86	6.64	6.70
3837	NYSE	CIA	Fri, Sep 4, 2009	6.64	6.84	6.50	6.82
3836	NYSE	CIA	Thu, Sep 3, 2009	6.65	6.70	6.57	6.68
3835	NYSE	CIA	Wed, Sep 2, 2009	6.67	6.77	6.57	6.63
3834	NYSE	CIA	Tue, Sep 1, 2009	6.76	6.98	6.67	6.71
3833	NYSE	CIA	Mon, Aug 31, 2009	6.70	6.89	6.70	6.81
3832	NYSE	CIA	Fri, Aug 28, 2009	6.97	6.97	6.64	6.75
3831	NYSE	CIA	Thu, Aug 27, 2009	6.90	6.97	6.70	6.92
3830	NYSE	CIA	Wed, Aug 26, 2009	6.93	6.99	6.81	6.91
3829	NYSE	CIA	Tue, Aug 25, 2009	7.00	7.00	6.84	6.95
3828	NYSE	CIA	Mon, Aug 24, 2009	6.98	7.00	6.82	6.96
3827	NYSE	CIA	Fri, Aug 21, 2009	6.65	6.95	6.65	6.94
3826	NYSE	CIA	Thu, Aug 20, 2009	6.64	6.75	6.57	6.66
3825	NYSE	CIA	Wed, Aug 19, 2009	6.62	6.69	6.54	6.68
3824	NYSE	CIA	Tue, Aug 18, 2009	6.60	6.85	6.52	6.73
3823	NYSE	CIA	Mon, Aug 17, 2009	6.49	6.70	6.44	6.56
3822	NYSE	CIA	Fri, Aug 14, 2009	6.87	6.87	6.43	6.63
3821	NYSE	CIA	Thu, Aug 13, 2009	7.00	7.00	6.64	6.87
3820	NYSE	CIA	Wed, Aug 12, 2009	6.95	7.13	6.93	6.99
3819	NYSE	CIA	Tue, Aug 11, 2009	6.99	7.14	6.86	6.90
3818	NYSE	CIA	Mon, Aug 10, 2009	6.85	7.09	6.78	7.00
3817	NYSE	CIA	Fri, Aug 7, 2009	7.00	7.10	6.75	6.98
3816	NYSE	CIA	Thu, Aug 6, 2009	7.11	7.11	6.72	6.79
3815	NYSE	CIA	Wed, Aug 5, 2009	7.20	7.20	6.93	7.11
3814	NYSE	CIA	Tue, Aug 4, 2009	7.16	7.37	7.05	7.17
3813	NYSE	CIA	Mon, Aug 3, 2009	7.06	7.20	6.99	7.20
3812	NYSE	CIA	Fri, Jul 31, 2009	6.97	7.10	6.86	7.05
3811	NYSE	CIA	Thu, Jul 30, 2009	6.95	7.10	6.86	6.98
3810	NYSE	CIA	Wed, Jul 29, 2009	6.95	7.00	6.87	6.90
3809	NYSE	CIA	Tue, Jul 28, 2009	6.89	7.00	6.83	6.99
3808	NYSE	CIA	Mon, Jul 27, 2009	6.90	7.00	6.83	6.91
3807	NYSE	CIA	Fri, Jul 24, 2009	6.76	6.90	6.55	6.90
3806	NYSE	CIA	Thu, Jul 23, 2009	6.52	6.80	6.46	6.79
3805	NYSE	CIA	Wed, Jul 22, 2009	6.66	6.67	6.45	6.54
3804	NYSE	CIA	Tue, Jul 21, 2009	6.89	6.89	6.56	6.69
3803	NYSE	CIA	Mon, Jul 20, 2009	6.78	6.90	6.75	6.85
3802	NYSE	CIA	Fri, Jul 17, 2009	6.27	6.77	6.19	6.77
3801	NYSE	CIA	Thu, Jul 16, 2009	6.28	6.32	6.01	6.25
3800	NYSE	CIA	Wed, Jul 15, 2009	5.99	6.34	5.89	6.30
3799	NYSE	CIA	Tue, Jul 14, 2009	5.87	5.95	5.73	5.90
3798	NYSE	CIA	Mon, Jul 13, 2009	5.77	5.86	5.65	5.86
3797	NYSE	CIA	Fri, Jul 10, 2009	5.50	5.75	5.50	5.75
3796	NYSE	CIA	Thu, Jul 9, 2009	5.74	5.81	5.59	5.59
3795	NYSE	CIA	Wed, Jul 8, 2009	5.74	5.82	5.62	5.71
3794	NYSE	CIA	Tue, Jul 7, 2009	5.91	5.99	5.68	5.69
3793	NYSE	CIA	Mon, Jul 6, 2009	5.63	6.20	5.63	5.92
3792	NYSE	CIA	Thu, Jul 2, 2009	6.06	6.17	5.60	5.60
3791	NYSE	CIA	Wed, Jul 1, 2009	6.15	6.25	6.00	6.18
3790	NYSE	CIA	Tue, Jun 30, 2009	6.25	6.36	6.07	6.08
3789	NYSE	CIA	Mon, Jun 29, 2009	6.49	6.54	6.25	6.25
3788	NYSE	CIA	Fri, Jun 26, 2009	6.57	6.63	6.29	6.43
3787	NYSE	CIA	Thu, Jun 25, 2009	6.33	6.64	6.28	6.63
3786	NYSE	CIA	Wed, Jun 24, 2009	6.69	6.69	6.27	6.33
3785	NYSE	CIA	Tue, Jun 23, 2009	6.64	6.73	6.46	6.51
3784	NYSE	CIA	Mon, Jun 22, 2009	6.76	6.81	6.51	6.56
3783	NYSE	CIA	Fri, Jun 19, 2009	6.86	6.86	6.70	6.76
3782	NYSE	CIA	Thu, Jun 18, 2009	6.80	6.84	6.70	6.72
3781	NYSE	CIA	Wed, Jun 17, 2009	6.76	6.87	6.65	6.83
3780	NYSE	CIA	Tue, Jun 16, 2009	6.88	6.88	6.60	6.74
3779	NYSE	CIA	Mon, Jun 15, 2009	6.72	6.83	6.61	6.80
3778	NYSE	CIA	Fri, Jun 12, 2009	6.49	6.85	6.39	6.82
3777	NYSE	CIA	Thu, Jun 11, 2009	6.59	6.71	6.44	6.54
3776	NYSE	CIA	Wed, Jun 10, 2009	6.80	6.87	6.25	6.55
3775	NYSE	CIA	Tue, Jun 9, 2009	6.91	6.99	6.79	6.82
3774	NYSE	CIA	Mon, Jun 8, 2009	6.85	7.04	6.73	6.89
3773	NYSE	CIA	Fri, Jun 5, 2009	6.92	6.94	6.70	6.87
3772	NYSE	CIA	Thu, Jun 4, 2009	6.82	6.97	6.71	6.87
3771	NYSE	CIA	Wed, Jun 3, 2009	7.01	7.05	6.66	6.79
3770	NYSE	CIA	Tue, Jun 2, 2009	6.84	7.08	6.70	7.06
3769	NYSE	CIA	Mon, Jun 1, 2009	6.74	6.93	6.64	6.86
3768	NYSE	CIA	Fri, May 29, 2009	6.36	6.65	6.25	6.59
3767	NYSE	CIA	Thu, May 28, 2009	6.44	6.55	6.25	6.32
3766	NYSE	CIA	Wed, May 27, 2009	6.87	6.93	6.37	6.40
3765	NYSE	CIA	Tue, May 26, 2009	6.27	6.90	6.27	6.90
3764	NYSE	CIA	Fri, May 22, 2009	6.47	6.48	6.28	6.32
3763	NYSE	CIA	Thu, May 21, 2009	6.39	6.44	6.25	6.40
3762	NYSE	CIA	Wed, May 20, 2009	6.69	6.90	6.44	6.47
3761	NYSE	CIA	Tue, May 19, 2009	6.90	6.91	6.51	6.65
3760	NYSE	CIA	Mon, May 18, 2009	6.52	6.92	6.45	6.91
3759	NYSE	CIA	Fri, May 15, 2009	6.69	6.69	6.30	6.44
3758	NYSE	CIA	Thu, May 14, 2009	6.46	6.75	6.45	6.68
3757	NYSE	CIA	Wed, May 13, 2009	6.61	6.76	6.37	6.41
3756	NYSE	CIA	Tue, May 12, 2009	7.12	7.12	6.60	6.71
3755	NYSE	CIA	Mon, May 11, 2009	7.17	7.30	6.95	7.05
3754	NYSE	CIA	Fri, May 8, 2009	6.53	7.33	6.51	7.33
3753	NYSE	CIA	Thu, May 7, 2009	7.10	7.10	6.52	6.59
3752	NYSE	CIA	Wed, May 6, 2009	7.01	7.10	6.72	7.01
3751	NYSE	CIA	Tue, May 5, 2009	7.15	7.21	6.81	6.94
3750	NYSE	CIA	Mon, May 4, 2009	7.20	7.20	7.03	7.19
3749	NYSE	CIA	Fri, May 1, 2009	7.20	7.27	6.90	7.00
3748	NYSE	CIA	Thu, Apr 30, 2009	7.37	7.42	7.12	7.21
3747	NYSE	CIA	Wed, Apr 29, 2009	7.22	7.39	7.07	7.31
3746	NYSE	CIA	Tue, Apr 28, 2009	7.02	7.28	7.00	7.17
3745	NYSE	CIA	Mon, Apr 27, 2009	7.06	7.31	6.91	7.09
3744	NYSE	CIA	Fri, Apr 24, 2009	7.32	7.32	6.99	7.22
3743	NYSE	CIA	Thu, Apr 23, 2009	7.21	7.37	6.94	7.25
3742	NYSE	CIA	Wed, Apr 22, 2009	7.38	7.59	7.15	7.18
3741	NYSE	CIA	Tue, Apr 21, 2009	7.15	7.55	7.14	7.53
3740	NYSE	CIA	Mon, Apr 20, 2009	7.34	7.60	7.21	7.21
3739	NYSE	CIA	Fri, Apr 17, 2009	7.49	7.61	7.32	7.52
3738	NYSE	CIA	Thu, Apr 16, 2009	7.75	7.75	7.37	7.46
3737	NYSE	CIA	Wed, Apr 15, 2009	7.33	7.67	7.33	7.65
3736	NYSE	CIA	Tue, Apr 14, 2009	7.79	7.98	7.40	7.41
3735	NYSE	CIA	Mon, Apr 13, 2009	7.89	8.05	7.53	7.98
3734	NYSE	CIA	Thu, Apr 9, 2009	7.47	8.00	7.47	7.97
3733	NYSE	CIA	Wed, Apr 8, 2009	7.43	7.71	7.05	7.26
3732	NYSE	CIA	Tue, Apr 7, 2009	7.45	7.60	7.22	7.36
3731	NYSE	CIA	Mon, Apr 6, 2009	7.71	7.73	7.28	7.68
3730	NYSE	CIA	Fri, Apr 3, 2009	7.71	7.83	7.46	7.81
3729	NYSE	CIA	Thu, Apr 2, 2009	7.89	7.89	7.56	7.69
3728	NYSE	CIA	Wed, Apr 1, 2009	7.23	7.62	7.15	7.61
3727	NYSE	CIA	Tue, Mar 31, 2009	7.65	7.98	7.26	7.27
3726	NYSE	CIA	Mon, Mar 30, 2009	7.00	7.68	6.87	7.56
3725	NYSE	CIA	Fri, Mar 27, 2009	7.49	7.52	7.01	7.15
3724	NYSE	CIA	Thu, Mar 26, 2009	7.92	7.92	7.34	7.69
3723	NYSE	CIA	Wed, Mar 25, 2009	7.55	7.64	6.94	7.40
3722	NYSE	CIA	Tue, Mar 24, 2009	7.83	7.95	6.96	6.97
3721	NYSE	CIA	Mon, Mar 23, 2009	7.61	8.00	7.31	8.00
3720	NYSE	CIA	Fri, Mar 20, 2009	7.70	7.75	7.15	7.34
3719	NYSE	CIA	Thu, Mar 19, 2009	8.05	8.11	7.42	7.59
3718	NYSE	CIA	Wed, Mar 18, 2009	7.53	8.00	7.44	7.95
3717	NYSE	CIA	Tue, Mar 17, 2009	6.76	7.54	6.63	7.54
3716	NYSE	CIA	Mon, Mar 16, 2009	7.14	7.55	6.71	6.76
3715	NYSE	CIA	Fri, Mar 13, 2009	6.93	7.18	6.34	7.10
3714	NYSE	CIA	Thu, Mar 12, 2009	6.48	6.98	6.31	6.92
3713	NYSE	CIA	Wed, Mar 11, 2009	6.65	6.84	6.32	6.50
3712	NYSE	CIA	Tue, Mar 10, 2009	6.55	6.84	6.51	6.65
3711	NYSE	CIA	Mon, Mar 9, 2009	6.53	6.77	6.31	6.32
3710	NYSE	CIA	Fri, Mar 6, 2009	6.29	6.70	6.25	6.60
3709	NYSE	CIA	Thu, Mar 5, 2009	6.63	6.69	6.30	6.33
3708	NYSE	CIA	Wed, Mar 4, 2009	6.53	6.94	6.45	6.80
3707	NYSE	CIA	Tue, Mar 3, 2009	7.25	7.25	6.40	6.40
3706	NYSE	CIA	Mon, Mar 2, 2009	6.50	7.18	6.50	7.11
3705	NYSE	CIA	Fri, Feb 27, 2009	6.69	6.90	6.50	6.50
3704	NYSE	CIA	Thu, Feb 26, 2009	6.96	7.18	6.74	6.80
3703	NYSE	CIA	Wed, Feb 25, 2009	7.22	7.29	6.70	6.86
3702	NYSE	CIA	Tue, Feb 24, 2009	6.86	7.41	6.85	7.33
3701	NYSE	CIA	Mon, Feb 23, 2009	7.15	7.15	6.70	6.71
3700	NYSE	CIA	Fri, Feb 20, 2009	7.09	7.16	6.75	7.09
3699	NYSE	CIA	Thu, Feb 19, 2009	7.62	7.69	7.21	7.22
3698	NYSE	CIA	Wed, Feb 18, 2009	7.78	7.96	7.38	7.54
3697	NYSE	CIA	Tue, Feb 17, 2009	7.79	8.03	7.59	7.71
3696	NYSE	CIA	Fri, Feb 13, 2009	8.25	8.30	7.90	8.02
3695	NYSE	CIA	Thu, Feb 12, 2009	8.01	8.34	7.86	8.28
3694	NYSE	CIA	Wed, Feb 11, 2009	8.12	8.38	7.91	8.15
3693	NYSE	CIA	Tue, Feb 10, 2009	8.38	8.78	8.05	8.08
3692	NYSE	CIA	Mon, Feb 9, 2009	8.36	8.64	8.30	8.47
3691	NYSE	CIA	Fri, Feb 6, 2009	8.26	8.50	8.19	8.44
3690	NYSE	CIA	Thu, Feb 5, 2009	8.09	8.51	8.00	8.28
3689	NYSE	CIA	Wed, Feb 4, 2009	8.27	8.41	7.95	8.03
3688	NYSE	CIA	Tue, Feb 3, 2009	8.50	8.50	7.83	8.28
3687	NYSE	CIA	Mon, Feb 2, 2009	8.04	8.53	7.97	8.43
3686	NYSE	CIA	Fri, Jan 30, 2009	8.23	8.38	8.00	8.15
3685	NYSE	CIA	Thu, Jan 29, 2009	8.54	8.75	8.06	8.10
3684	NYSE	CIA	Wed, Jan 28, 2009	8.43	8.70	8.43	8.70
3683	NYSE	CIA	Tue, Jan 27, 2009	8.28	8.50	8.21	8.38
3682	NYSE	CIA	Mon, Jan 26, 2009	8.00	8.40	7.80	8.21
3681	NYSE	CIA	Fri, Jan 23, 2009	7.55	8.20	7.53	8.00
3680	NYSE	CIA	Thu, Jan 22, 2009	8.47	8.47	7.74	7.83
3679	NYSE	CIA	Wed, Jan 21, 2009	7.76	8.67	7.54	8.66
3678	NYSE	CIA	Tue, Jan 20, 2009	8.51	8.74	7.62	7.62
3677	NYSE	CIA	Fri, Jan 16, 2009	8.50	8.68	8.18	8.67
3676	NYSE	CIA	Thu, Jan 15, 2009	8.18	8.56	7.90	8.50
3675	NYSE	CIA	Wed, Jan 14, 2009	8.48	8.54	7.97	8.00
3674	NYSE	CIA	Tue, Jan 13, 2009	8.40	8.98	8.17	8.70
3673	NYSE	CIA	Mon, Jan 12, 2009	8.36	8.51	8.15	8.32
3672	NYSE	CIA	Fri, Jan 9, 2009	9.10	9.10	8.23	8.24
3671	NYSE	CIA	Thu, Jan 8, 2009	8.92	9.20	8.69	9.08
3670	NYSE	CIA	Wed, Jan 7, 2009	9.44	9.51	8.95	8.99
3669	NYSE	CIA	Tue, Jan 6, 2009	9.68	9.83	9.48	9.65
3668	NYSE	CIA	Mon, Jan 5, 2009	9.46	9.70	9.20	9.62
3667	NYSE	CIA	Fri, Jan 2, 2009	9.70	9.73	9.34	9.44
3666	NYSE	CIA	Wed, Dec 31, 2008	9.33	9.81	9.18	9.70
3665	NYSE	CIA	Tue, Dec 30, 2008	9.04	9.35	8.98	9.34
3664	NYSE	CIA	Mon, Dec 29, 2008	9.20	9.32	8.72	8.91
3663	NYSE	CIA	Fri, Dec 26, 2008	8.73	9.20	8.73	9.19
3662	NYSE	CIA	Wed, Dec 24, 2008	8.86	8.87	8.50	8.65
3661	NYSE	CIA	Tue, Dec 23, 2008	9.12	9.14	8.49	8.85
3660	NYSE	CIA	Mon, Dec 22, 2008	9.37	9.45	8.35	8.99
3659	NYSE	CIA	Fri, Dec 19, 2008	8.92	9.45	8.89	9.36
3658	NYSE	CIA	Thu, Dec 18, 2008	8.82	9.19	8.54	8.76
3657	NYSE	CIA	Wed, Dec 17, 2008	8.87	9.05	8.60	8.78
3656	NYSE	CIA	Tue, Dec 16, 2008	8.41	9.08	8.27	9.03
3655	NYSE	CIA	Mon, Dec 15, 2008	8.95	8.95	8.10	8.20
3654	NYSE	CIA	Fri, Dec 12, 2008	8.13	8.90	8.01	8.89
3653	NYSE	CIA	Thu, Dec 11, 2008	8.17	8.50	8.05	8.28
3652	NYSE	CIA	Wed, Dec 10, 2008	8.24	8.50	8.10	8.33
3651	NYSE	CIA	Tue, Dec 9, 2008	8.45	8.90	7.92	8.13
3650	NYSE	CIA	Mon, Dec 8, 2008	8.73	8.80	8.34	8.66
3649	NYSE	CIA	Fri, Dec 5, 2008	7.93	8.45	7.81	8.44
3648	NYSE	CIA	Thu, Dec 4, 2008	8.23	8.56	8.00	8.11
3647	NYSE	CIA	Wed, Dec 3, 2008	8.58	8.99	7.81	8.45
3646	NYSE	CIA	Tue, Dec 2, 2008	8.62	8.90	8.18	8.90
3645	NYSE	CIA	Mon, Dec 1, 2008	9.12	9.34	8.12	8.13
3644	NYSE	CIA	Fri, Nov 28, 2008	9.06	9.45	8.83	9.45
3643	NYSE	CIA	Wed, Nov 26, 2008	8.80	9.45	8.80	9.21
3642	NYSE	CIA	Tue, Nov 25, 2008	8.95	9.35	8.68	9.11
3641	NYSE	CIA	Mon, Nov 24, 2008	8.94	9.05	8.36	8.95
3640	NYSE	CIA	Fri, Nov 21, 2008	7.55	9.00	7.01	9.00
3639	NYSE	CIA	Thu, Nov 20, 2008	7.88	8.04	7.25	7.25
3638	NYSE	CIA	Wed, Nov 19, 2008	8.16	8.16	7.50	7.88
3637	NYSE	CIA	Tue, Nov 18, 2008	7.92	8.11	7.34	8.10
3636	NYSE	CIA	Mon, Nov 17, 2008	7.91	8.31	7.80	7.88
3635	NYSE	CIA	Fri, Nov 14, 2008	8.78	8.80	7.90	7.90
3634	NYSE	CIA	Thu, Nov 13, 2008	7.92	8.98	7.42	8.98
3633	NYSE	CIA	Wed, Nov 12, 2008	8.04	8.36	7.83	7.83
3632	NYSE	CIA	Tue, Nov 11, 2008	8.19	8.53	8.12	8.20
3631	NYSE	CIA	Mon, Nov 10, 2008	8.70	8.73	8.01	8.31
3630	NYSE	CIA	Fri, Nov 7, 2008	8.46	8.60	8.10	8.59
3629	NYSE	CIA	Thu, Nov 6, 2008	8.22	8.48	8.19	8.19
3628	NYSE	CIA	Wed, Nov 5, 2008	8.43	8.82	8.19	8.22
3627	NYSE	CIA	Tue, Nov 4, 2008	8.49	8.55	8.15	8.44
3626	NYSE	CIA	Mon, Nov 3, 2008	8.42	8.55	8.29	8.50
3625	NYSE	CIA	Fri, Oct 31, 2008	8.13	8.50	8.05	8.49
3624	NYSE	CIA	Thu, Oct 30, 2008	7.93	8.21	7.78	8.21
3623	NYSE	CIA	Wed, Oct 29, 2008	7.80	8.25	7.70	7.93
3622	NYSE	CIA	Tue, Oct 28, 2008	7.28	7.94	7.20	7.81
3621	NYSE	CIA	Mon, Oct 27, 2008	7.81	8.08	7.24	7.24
3620	NYSE	CIA	Fri, Oct 24, 2008	7.45	7.90	7.22	7.81
3619	NYSE	CIA	Thu, Oct 23, 2008	8.01	8.20	7.23	8.08
3618	NYSE	CIA	Wed, Oct 22, 2008	7.78	8.08	7.60	7.93
3617	NYSE	CIA	Tue, Oct 21, 2008	7.97	8.43	7.93	8.03
3616	NYSE	CIA	Mon, Oct 20, 2008	7.70	8.15	7.60	8.12
3615	NYSE	CIA	Fri, Oct 17, 2008	7.71	8.02	7.48	7.59
3614	NYSE	CIA	Thu, Oct 16, 2008	6.90	8.00	6.69	7.96
3613	NYSE	CIA	Wed, Oct 15, 2008	7.15	7.31	6.92	6.99
3612	NYSE	CIA	Tue, Oct 14, 2008	8.25	8.25	7.05	7.41
3611	NYSE	CIA	Mon, Oct 13, 2008	8.42	8.42	7.16	8.31
3610	NYSE	CIA	Fri, Oct 10, 2008	6.74	8.00	6.45	7.50
3609	NYSE	CIA	Thu, Oct 9, 2008	7.82	7.82	7.00	7.00
3608	NYSE	CIA	Wed, Oct 8, 2008	7.49	8.50	7.35	7.61
3607	NYSE	CIA	Tue, Oct 7, 2008	8.38	8.80	7.70	7.70
3606	NYSE	CIA	Mon, Oct 6, 2008	7.25	8.39	7.20	8.35
3605	NYSE	CIA	Fri, Oct 3, 2008	7.99	8.40	7.36	7.36
3604	NYSE	CIA	Thu, Oct 2, 2008	7.62	8.08	7.51	7.87
3603	NYSE	CIA	Wed, Oct 1, 2008	8.40	8.40	7.60	7.62
3602	NYSE	CIA	Tue, Sep 30, 2008	8.74	8.80	8.22	8.22
3601	NYSE	CIA	Mon, Sep 29, 2008	8.96	8.96	8.00	8.27
3600	NYSE	CIA	Fri, Sep 26, 2008	7.65	8.70	7.62	8.49
3599	NYSE	CIA	Thu, Sep 25, 2008	7.59	8.62	7.59	8.17
3598	NYSE	CIA	Wed, Sep 24, 2008	7.61	7.99	7.44	7.53
3597	NYSE	CIA	Tue, Sep 23, 2008	8.00	8.17	7.38	7.61
3596	NYSE	CIA	Mon, Sep 22, 2008	8.85	9.15	8.00	8.00
3595	NYSE	CIA	Fri, Sep 19, 2008	7.93	9.15	7.31	9.15
3594	NYSE	CIA	Thu, Sep 18, 2008	7.99	8.00	7.27	7.50
3593	NYSE	CIA	Wed, Sep 17, 2008	7.72	7.73	7.20	7.26
3592	NYSE	CIA	Tue, Sep 16, 2008	7.11	8.00	7.11	8.00
3591	NYSE	CIA	Mon, Sep 15, 2008	7.34	7.60	7.20	7.24
3590	NYSE	CIA	Fri, Sep 12, 2008	7.53	7.69	7.27	7.27
3589	NYSE	CIA	Thu, Sep 11, 2008	7.17	7.69	7.17	7.65
3588	NYSE	CIA	Wed, Sep 10, 2008	7.49	7.68	7.23	7.46
3587	NYSE	CIA	Tue, Sep 9, 2008	7.28	7.42	7.00	7.20
3586	NYSE	CIA	Mon, Sep 8, 2008	7.60	7.60	7.27	7.40
3585	NYSE	CIA	Fri, Sep 5, 2008	7.06	7.25	6.97	7.20
3584	NYSE	CIA	Thu, Sep 4, 2008	7.21	7.25	7.00	7.16
3583	NYSE	CIA	Wed, Sep 3, 2008	7.19	7.40	7.08	7.28
3582	NYSE	CIA	Tue, Sep 2, 2008	7.25	7.41	7.12	7.21
3581	NYSE	CIA	Fri, Aug 29, 2008	7.15	7.24	7.06	7.12
3580	NYSE	CIA	Thu, Aug 28, 2008	7.27	7.27	7.10	7.23
3579	NYSE	CIA	Wed, Aug 27, 2008	7.24	7.25	7.07	7.19
3578	NYSE	CIA	Tue, Aug 26, 2008	7.19	7.25	7.04	7.23
3577	NYSE	CIA	Mon, Aug 25, 2008	7.21	7.30	6.92	7.19
3576	NYSE	CIA	Fri, Aug 22, 2008	7.13	7.35	7.06	7.30
3575	NYSE	CIA	Thu, Aug 21, 2008	7.08	7.20	6.92	6.99
3574	NYSE	CIA	Wed, Aug 20, 2008	7.27	7.36	7.05	7.21
3573	NYSE	CIA	Tue, Aug 19, 2008	7.31	7.45	7.06	7.24
3572	NYSE	CIA	Mon, Aug 18, 2008	7.13	7.40	7.01	7.40
3571	NYSE	CIA	Fri, Aug 15, 2008	7.37	7.37	6.79	7.13
3570	NYSE	CIA	Thu, Aug 14, 2008	7.79	7.84	7.05	7.25
3569	NYSE	CIA	Wed, Aug 13, 2008	7.87	8.00	7.68	7.86
3568	NYSE	CIA	Tue, Aug 12, 2008	7.68	7.97	7.57	7.93
3567	NYSE	CIA	Mon, Aug 11, 2008	7.60	7.95	7.55	7.77
3566	NYSE	CIA	Fri, Aug 8, 2008	7.13	7.80	7.10	7.60
3565	NYSE	CIA	Thu, Aug 7, 2008	7.48	7.68	7.31	7.40
3564	NYSE	CIA	Wed, Aug 6, 2008	7.77	7.77	7.57	7.73
3563	NYSE	CIA	Tue, Aug 5, 2008	7.56	7.70	7.31	7.68
3562	NYSE	CIA	Mon, Aug 4, 2008	7.40	7.73	6.95	7.38
3561	NYSE	CIA	Fri, Aug 1, 2008	7.47	7.48	7.23	7.39
3560	NYSE	CIA	Thu, Jul 31, 2008	7.58	7.74	7.37	7.43
3559	NYSE	CIA	Wed, Jul 30, 2008	7.70	7.87	7.46	7.75
3558	NYSE	CIA	Tue, Jul 29, 2008	7.47	7.70	7.41	7.62
3557	NYSE	CIA	Mon, Jul 28, 2008	7.62	7.70	7.37	7.39
3556	NYSE	CIA	Fri, Jul 25, 2008	7.50	7.80	7.35	7.66
3555	NYSE	CIA	Thu, Jul 24, 2008	7.40	7.50	7.31	7.44
3554	NYSE	CIA	Wed, Jul 23, 2008	7.87	7.87	7.25	7.36
3553	NYSE	CIA	Tue, Jul 22, 2008	6.87	7.24	6.76	7.24
3552	NYSE	CIA	Mon, Jul 21, 2008	6.85	7.00	6.67	6.89
3551	NYSE	CIA	Fri, Jul 18, 2008	6.99	6.99	6.68	6.81
3550	NYSE	CIA	Thu, Jul 17, 2008	6.25	6.97	6.25	6.95
3549	NYSE	CIA	Wed, Jul 16, 2008	6.41	6.80	6.40	6.77
3548	NYSE	CIA	Tue, Jul 15, 2008	6.15	6.70	6.15	6.41
3547	NYSE	CIA	Mon, Jul 14, 2008	6.61	6.67	6.15	6.17
3546	NYSE	CIA	Fri, Jul 11, 2008	6.21	6.65	5.89	6.63
3545	NYSE	CIA	Thu, Jul 10, 2008	6.10	6.50	6.02	6.29
3544	NYSE	CIA	Wed, Jul 9, 2008	6.56	6.60	6.09	6.10
3543	NYSE	CIA	Tue, Jul 8, 2008	6.05	6.68	6.03	6.61
3542	NYSE	CIA	Mon, Jul 7, 2008	5.95	6.30	5.64	6.11
3541	NYSE	CIA	Thu, Jul 3, 2008	5.79	6.16	5.62	5.89
3540	NYSE	CIA	Wed, Jul 2, 2008	6.15	6.21	5.79	5.79
3539	NYSE	CIA	Tue, Jul 1, 2008	6.09	6.28	6.02	6.17
3538	NYSE	CIA	Mon, Jun 30, 2008	6.45	6.50	6.10	6.13
3537	NYSE	CIA	Fri, Jun 27, 2008	6.18	6.46	6.05	6.46
3536	NYSE	CIA	Thu, Jun 26, 2008	6.33	6.39	6.09	6.11
3535	NYSE	CIA	Wed, Jun 25, 2008	6.36	6.55	6.29	6.42
3534	NYSE	CIA	Tue, Jun 24, 2008	6.24	6.62	6.19	6.33
3533	NYSE	CIA	Mon, Jun 23, 2008	6.50	6.59	6.27	6.30
3532	NYSE	CIA	Fri, Jun 20, 2008	6.37	6.46	6.10	6.46
3531	NYSE	CIA	Thu, Jun 19, 2008	6.13	6.70	6.13	6.40
3530	NYSE	CIA	Wed, Jun 18, 2008	6.26	6.32	6.10	6.13
3529	NYSE	CIA	Tue, Jun 17, 2008	6.60	6.60	6.26	6.30
3528	NYSE	CIA	Mon, Jun 16, 2008	6.49	6.70	6.40	6.59
3527	NYSE	CIA	Fri, Jun 13, 2008	6.14	6.49	6.05	6.49
3526	NYSE	CIA	Thu, Jun 12, 2008	6.04	6.20	5.90	6.06
3525	NYSE	CIA	Wed, Jun 11, 2008	6.33	6.39	6.03	6.03
3524	NYSE	CIA	Tue, Jun 10, 2008	6.42	6.44	6.25	6.36
3523	NYSE	CIA	Mon, Jun 9, 2008	6.50	6.50	6.30	6.47
3522	NYSE	CIA	Fri, Jun 6, 2008	6.58	6.67	6.29	6.44
3521	NYSE	CIA	Thu, Jun 5, 2008	6.31	6.64	6.31	6.62
3520	NYSE	CIA	Wed, Jun 4, 2008	6.21	6.63	6.10	6.31
3519	NYSE	CIA	Tue, Jun 3, 2008	6.54	6.54	6.15	6.32
3518	NYSE	CIA	Mon, Jun 2, 2008	6.58	6.61	6.20	6.49
3517	NYSE	CIA	Fri, May 30, 2008	6.70	6.79	6.58	6.62
3516	NYSE	CIA	Thu, May 29, 2008	6.69	6.85	6.55	6.79
3515	NYSE	CIA	Wed, May 28, 2008	6.74	6.74	6.42	6.70
3514	NYSE	CIA	Tue, May 27, 2008	6.34	6.75	6.34	6.71
3513	NYSE	CIA	Fri, May 23, 2008	6.39	6.50	6.17	6.32
3512	NYSE	CIA	Thu, May 22, 2008	6.15	6.50	6.15	6.43
3511	NYSE	CIA	Wed, May 21, 2008	6.05	6.33	6.00	6.12
3510	NYSE	CIA	Tue, May 20, 2008	6.11	6.38	6.00	6.02
3509	NYSE	CIA	Mon, May 19, 2008	6.35	6.43	6.10	6.13
3508	NYSE	CIA	Fri, May 16, 2008	6.49	6.49	6.03	6.34
3507	NYSE	CIA	Thu, May 15, 2008	6.81	6.84	6.27	6.30
3506	NYSE	CIA	Wed, May 14, 2008	6.82	6.93	6.70	6.83
3505	NYSE	CIA	Tue, May 13, 2008	6.58	6.90	6.50	6.81
3504	NYSE	CIA	Mon, May 12, 2008	6.31	6.69	6.28	6.58
3503	NYSE	CIA	Fri, May 9, 2008	6.24	6.45	6.10	6.39
3502	NYSE	CIA	Thu, May 8, 2008	6.30	6.49	6.20	6.24
3501	NYSE	CIA	Wed, May 7, 2008	6.91	6.91	6.25	6.30
3500	NYSE	CIA	Tue, May 6, 2008	6.76	6.96	6.75	6.90
3499	NYSE	CIA	Mon, May 5, 2008	7.29	7.29	6.75	6.77
3498	NYSE	CIA	Fri, May 2, 2008	7.13	7.30	6.95	7.23
3497	NYSE	CIA	Thu, May 1, 2008	7.05	7.24	6.91	6.96
3496	NYSE	CIA	Wed, Apr 30, 2008	7.28	7.38	6.91	7.05
3495	NYSE	CIA	Tue, Apr 29, 2008	7.20	7.40	7.16	7.24
3494	NYSE	CIA	Mon, Apr 28, 2008	7.40	7.74	7.15	7.19
3493	NYSE	CIA	Fri, Apr 25, 2008	7.40	7.54	7.14	7.47
3492	NYSE	CIA	Thu, Apr 24, 2008	7.19	7.50	6.90	7.35
3491	NYSE	CIA	Wed, Apr 23, 2008	7.12	7.27	6.76	6.95
3490	NYSE	CIA	Tue, Apr 22, 2008	7.50	7.50	6.72	6.99
3489	NYSE	CIA	Mon, Apr 21, 2008	7.87	7.99	7.50	7.55
3488	NYSE	CIA	Fri, Apr 18, 2008	8.37	8.37	7.81	7.96
3487	NYSE	CIA	Thu, Apr 17, 2008	7.90	7.95	7.60	7.65
3486	NYSE	CIA	Wed, Apr 16, 2008	7.66	7.94	7.49	7.94
3485	NYSE	CIA	Tue, Apr 15, 2008	7.11	7.88	7.11	7.64
3484	NYSE	CIA	Mon, Apr 14, 2008	7.00	7.20	6.90	7.15
3483	NYSE	CIA	Fri, Apr 11, 2008	7.09	7.09	6.75	6.98
3482	NYSE	CIA	Thu, Apr 10, 2008	7.14	7.18	6.80	7.18
3481	NYSE	CIA	Wed, Apr 9, 2008	7.20	7.23	6.55	6.95
3480	NYSE	CIA	Tue, Apr 8, 2008	6.80	7.23	6.76	7.19
3479	NYSE	CIA	Mon, Apr 7, 2008	7.11	7.20	6.86	6.87
3478	NYSE	CIA	Fri, Apr 4, 2008	6.98	7.21	6.95	7.03
3477	NYSE	CIA	Thu, Apr 3, 2008	7.33	7.33	6.74	6.85
3476	NYSE	CIA	Wed, Apr 2, 2008	7.19	7.30	6.97	7.28
3475	NYSE	CIA	Tue, Apr 1, 2008	6.90	7.22	6.74	7.20
3474	NYSE	CIA	Mon, Mar 31, 2008	6.64	6.81	6.40	6.69
3473	NYSE	CIA	Fri, Mar 28, 2008	6.95	6.95	6.61	6.64
3472	NYSE	CIA	Thu, Mar 27, 2008	6.95	6.98	6.66	6.86
3471	NYSE	CIA	Wed, Mar 26, 2008	6.52	6.97	6.44	6.95
3470	NYSE	CIA	Tue, Mar 25, 2008	6.75	6.84	6.55	6.57
3469	NYSE	CIA	Mon, Mar 24, 2008	6.77	6.90	6.60	6.81
3468	NYSE	CIA	Thu, Mar 20, 2008	6.74	6.98	6.62	6.69
3467	NYSE	CIA	Wed, Mar 19, 2008	6.37	6.55	6.18	6.31
3466	NYSE	CIA	Tue, Mar 18, 2008	6.12	6.30	6.07	6.23
3465	NYSE	CIA	Mon, Mar 17, 2008	5.80	6.12	5.71	5.93
3464	NYSE	CIA	Fri, Mar 14, 2008	6.50	6.50	5.68	5.97
3463	NYSE	CIA	Thu, Mar 13, 2008	6.13	6.42	5.83	6.25
3462	NYSE	CIA	Wed, Mar 12, 2008	6.24	6.49	6.18	6.24
3461	NYSE	CIA	Tue, Mar 11, 2008	5.57	6.21	5.57	6.21
3460	NYSE	CIA	Mon, Mar 10, 2008	5.58	5.58	5.40	5.44
3459	NYSE	CIA	Fri, Mar 7, 2008	5.41	5.82	5.37	5.55
3458	NYSE	CIA	Thu, Mar 6, 2008	5.73	5.75	5.41	5.42
3457	NYSE	CIA	Wed, Mar 5, 2008	6.03	6.03	5.70	5.75
3456	NYSE	CIA	Tue, Mar 4, 2008	5.65	6.04	5.57	5.95
3455	NYSE	CIA	Mon, Mar 3, 2008	5.61	5.69	5.50	5.65
3454	NYSE	CIA	Fri, Feb 29, 2008	5.98	5.98	5.65	5.65
3453	NYSE	CIA	Thu, Feb 28, 2008	6.24	6.24	5.79	6.06
3452	NYSE	CIA	Wed, Feb 27, 2008	6.33	6.56	6.06	6.27
3451	NYSE	CIA	Tue, Feb 26, 2008	6.30	6.65	6.18	6.40
3450	NYSE	CIA	Mon, Feb 25, 2008	5.93	6.42	5.66	6.37
3449	NYSE	CIA	Fri, Feb 22, 2008	6.14	6.14	5.75	5.92
3448	NYSE	CIA	Thu, Feb 21, 2008	6.78	6.99	6.02	6.06
3447	NYSE	CIA	Wed, Feb 20, 2008	6.12	6.84	5.98	6.75
3446	NYSE	CIA	Tue, Feb 19, 2008	5.90	6.18	5.76	6.12
3445	NYSE	CIA	Fri, Feb 15, 2008	5.57	5.90	5.53	5.75
3444	NYSE	CIA	Thu, Feb 14, 2008	5.81	5.84	5.46	5.57
3443	NYSE	CIA	Wed, Feb 13, 2008	5.70	5.80	5.65	5.80
3442	NYSE	CIA	Tue, Feb 12, 2008	5.59	5.59	5.50	5.52
3441	NYSE	CIA	Mon, Feb 11, 2008	5.77	5.77	5.55	5.57
3440	NYSE	CIA	Fri, Feb 8, 2008	5.92	5.96	5.65	5.78
3439	NYSE	CIA	Thu, Feb 7, 2008	5.84	6.13	5.83	5.97
3438	NYSE	CIA	Wed, Feb 6, 2008	6.14	6.16	5.80	5.83
3437	NYSE	CIA	Tue, Feb 5, 2008	5.97	6.15	5.75	6.10
3436	NYSE	CIA	Mon, Feb 4, 2008	6.09	6.18	5.98	6.08
3435	NYSE	CIA	Fri, Feb 1, 2008	6.08	6.20	5.79	6.18
3434	NYSE	CIA	Thu, Jan 31, 2008	5.56	6.12	5.56	6.04
3433	NYSE	CIA	Wed, Jan 30, 2008	5.60	5.93	5.55	5.65
3432	NYSE	CIA	Tue, Jan 29, 2008	5.87	5.87	5.52	5.65
3431	NYSE	CIA	Mon, Jan 28, 2008	5.50	6.02	5.46	5.87
3430	NYSE	CIA	Fri, Jan 25, 2008	5.69	5.69	5.42	5.52
3429	NYSE	CIA	Thu, Jan 24, 2008	6.15	6.15	5.49	5.49
3428	NYSE	CIA	Wed, Jan 23, 2008	5.69	6.18	5.41	6.13
3427	NYSE	CIA	Tue, Jan 22, 2008	5.30	5.95	5.30	5.83
3426	NYSE	CIA	Fri, Jan 18, 2008	5.30	5.65	5.25	5.47
3425	NYSE	CIA	Thu, Jan 17, 2008	5.66	5.66	5.25	5.46
3424	NYSE	CIA	Wed, Jan 16, 2008	5.43	6.00	5.43	5.62
3423	NYSE	CIA	Tue, Jan 15, 2008	5.46	5.54	5.15	5.41
3422	NYSE	CIA	Mon, Jan 14, 2008	5.65	5.65	5.47	5.54
3421	NYSE	CIA	Fri, Jan 11, 2008	6.00	6.00	5.41	5.60
3420	NYSE	CIA	Thu, Jan 10, 2008	5.31	5.83	5.14	5.83
3419	NYSE	CIA	Wed, Jan 9, 2008	5.11	5.43	5.03	5.39
3418	NYSE	CIA	Tue, Jan 8, 2008	5.65	5.65	5.10	5.14
3417	NYSE	CIA	Mon, Jan 7, 2008	5.53	5.74	5.41	5.62
3416	NYSE	CIA	Fri, Jan 4, 2008	5.60	5.65	5.24	5.49
3415	NYSE	CIA	Thu, Jan 3, 2008	5.96	6.38	5.65	5.65
3414	NYSE	CIA	Wed, Jan 2, 2008	5.50	6.21	5.49	5.94
3413	NYSE	CIA	Mon, Dec 31, 2007	5.86	6.25	5.44	5.53
3412	NYSE	CIA	Fri, Dec 28, 2007	6.00	6.09	5.73	5.93
3411	NYSE	CIA	Thu, Dec 27, 2007	6.80	6.80	5.91	6.00
3410	NYSE	CIA	Wed, Dec 26, 2007	6.77	6.77	6.62	6.72
3409	NYSE	CIA	Mon, Dec 24, 2007	6.46	6.77	6.46	6.77
3408	NYSE	CIA	Fri, Dec 21, 2007	6.63	6.64	6.46	6.64
3407	NYSE	CIA	Thu, Dec 20, 2007	6.48	6.48	6.14	6.36
3406	NYSE	CIA	Wed, Dec 19, 2007	6.29	6.42	6.23	6.32
3405	NYSE	CIA	Tue, Dec 18, 2007	6.15	6.41	6.03	6.25
3404	NYSE	CIA	Mon, Dec 17, 2007	6.02	6.14	6.00	6.00
3403	NYSE	CIA	Fri, Dec 14, 2007	6.15	6.48	6.01	6.05
3402	NYSE	CIA	Thu, Dec 13, 2007	6.18	6.47	6.11	6.25
3401	NYSE	CIA	Wed, Dec 12, 2007	6.15	6.31	6.10	6.25
3400	NYSE	CIA	Tue, Dec 11, 2007	6.39	6.41	5.96	6.05
3399	NYSE	CIA	Mon, Dec 10, 2007	6.33	6.35	6.16	6.29
3398	NYSE	CIA	Fri, Dec 7, 2007	6.29	6.33	6.20	6.28
3397	NYSE	CIA	Thu, Dec 6, 2007	6.30	6.37	6.12	6.22
3396	NYSE	CIA	Wed, Dec 5, 2007	6.61	6.70	6.08	6.30
3395	NYSE	CIA	Tue, Dec 4, 2007	6.94	6.95	6.19	6.43
3394	NYSE	CIA	Mon, Dec 3, 2007	6.70	6.70	6.46	6.52
3393	NYSE	CIA	Fri, Nov 30, 2007	6.97	6.99	6.51	6.56
3392	NYSE	CIA	Thu, Nov 29, 2007	7.40	7.40	6.64	6.65
3391	NYSE	CIA	Wed, Nov 28, 2007	7.85	8.20	7.80	7.92
3390	NYSE	CIA	Tue, Nov 27, 2007	7.80	8.00	7.51	7.78
3389	NYSE	CIA	Mon, Nov 26, 2007	8.38	8.38	7.58	7.72
3388	NYSE	CIA	Fri, Nov 23, 2007	8.05	8.33	7.94	8.33
3387	NYSE	CIA	Wed, Nov 21, 2007	8.11	8.20	7.52	7.82
3386	NYSE	CIA	Tue, Nov 20, 2007	7.79	8.20	7.57	8.11
3385	NYSE	CIA	Mon, Nov 19, 2007	7.77	7.99	7.54	7.78
3384	NYSE	CIA	Fri, Nov 16, 2007	7.79	7.86	7.32	7.86
3383	NYSE	CIA	Thu, Nov 15, 2007	7.89	8.16	7.62	7.77
3382	NYSE	CIA	Wed, Nov 14, 2007	8.25	8.25	7.86	7.91
3381	NYSE	CIA	Tue, Nov 13, 2007	8.10	8.27	7.81	8.27
3380	NYSE	CIA	Mon, Nov 12, 2007	7.75	8.48	7.68	7.98
3379	NYSE	CIA	Fri, Nov 9, 2007	7.56	7.73	7.38	7.71
3378	NYSE	CIA	Thu, Nov 8, 2007	7.45	8.00	7.32	7.89
3377	NYSE	CIA	Wed, Nov 7, 2007	8.55	8.55	7.30	7.35
3376	NYSE	CIA	Tue, Nov 6, 2007	7.81	8.45	7.75	8.42
3375	NYSE	CIA	Mon, Nov 5, 2007	7.82	8.24	7.80	7.85
3374	NYSE	CIA	Fri, Nov 2, 2007	8.10	8.64	7.70	8.55
3373	NYSE	CIA	Thu, Nov 1, 2007	8.44	8.44	7.50	7.66
3372	NYSE	CIA	Wed, Oct 31, 2007	8.65	8.74	8.43	8.60
3371	NYSE	CIA	Tue, Oct 30, 2007	8.70	8.77	8.50	8.67
3370	NYSE	CIA	Mon, Oct 29, 2007	8.77	8.79	8.60	8.67
3369	NYSE	CIA	Fri, Oct 26, 2007	8.31	8.71	8.22	8.68
3368	NYSE	CIA	Thu, Oct 25, 2007	8.69	8.69	8.20	8.26
3367	NYSE	CIA	Wed, Oct 24, 2007	7.25	8.46	7.25	8.46
3366	NYSE	CIA	Tue, Oct 23, 2007	7.61	7.73	7.02	7.10
3365	NYSE	CIA	Mon, Oct 22, 2007	7.36	7.74	7.33	7.61
3364	NYSE	CIA	Fri, Oct 19, 2007	8.03	8.03	7.37	7.45
3363	NYSE	CIA	Thu, Oct 18, 2007	8.22	8.27	7.88	8.03
3362	NYSE	CIA	Wed, Oct 17, 2007	8.69	8.70	8.13	8.28
3361	NYSE	CIA	Tue, Oct 16, 2007	8.69	8.75	8.55	8.74
3360	NYSE	CIA	Mon, Oct 15, 2007	8.74	8.74	8.37	8.69
3359	NYSE	CIA	Fri, Oct 12, 2007	8.51	8.82	8.51	8.74
3358	NYSE	CIA	Thu, Oct 11, 2007	8.50	8.78	8.38	8.47
3357	NYSE	CIA	Wed, Oct 10, 2007	8.31	8.75	8.00	8.49
3356	NYSE	CIA	Tue, Oct 9, 2007	8.69	8.69	8.39	8.53
3355	NYSE	CIA	Mon, Oct 8, 2007	8.95	8.97	8.50	8.65
3354	NYSE	CIA	Fri, Oct 5, 2007	8.15	8.93	8.05	8.90
3353	NYSE	CIA	Thu, Oct 4, 2007	8.18	8.18	7.85	8.00
3352	NYSE	CIA	Wed, Oct 3, 2007	8.60	8.75	8.11	8.11
3351	NYSE	CIA	Tue, Oct 2, 2007	8.07	8.80	8.00	8.80
3350	NYSE	CIA	Mon, Oct 1, 2007	7.65	8.10	7.52	8.00
3349	NYSE	CIA	Fri, Sep 28, 2007	7.94	7.97	7.55	7.65
3348	NYSE	CIA	Thu, Sep 27, 2007	7.64	8.00	7.64	7.93
3347	NYSE	CIA	Wed, Sep 26, 2007	7.65	7.65	7.45	7.59
3346	NYSE	CIA	Tue, Sep 25, 2007	7.61	7.70	7.46	7.58
3345	NYSE	CIA	Mon, Sep 24, 2007	8.00	8.02	7.75	7.80
3344	NYSE	CIA	Fri, Sep 21, 2007	8.15	8.45	7.64	7.85
3343	NYSE	CIA	Thu, Sep 20, 2007	8.32	8.48	7.70	8.00
3342	NYSE	CIA	Wed, Sep 19, 2007	8.00	8.40	7.75	8.39
3341	NYSE	CIA	Tue, Sep 18, 2007	7.29	7.98	7.05	7.95
3340	NYSE	CIA	Mon, Sep 17, 2007	7.32	7.35	7.21	7.25
3339	NYSE	CIA	Fri, Sep 14, 2007	7.04	7.36	6.93	7.31
3338	NYSE	CIA	Thu, Sep 13, 2007	7.40	7.40	7.10	7.10
3337	NYSE	CIA	Wed, Sep 12, 2007	7.34	7.47	7.25	7.34
3336	NYSE	CIA	Tue, Sep 11, 2007	7.21	7.42	7.10	7.39
3335	NYSE	CIA	Mon, Sep 10, 2007	7.43	7.43	6.90	7.16
3334	NYSE	CIA	Fri, Sep 7, 2007	7.46	7.46	7.00	7.23
3333	NYSE	CIA	Thu, Sep 6, 2007	7.65	7.65	7.38	7.55
3332	NYSE	CIA	Wed, Sep 5, 2007	7.55	7.76	7.39	7.60
3331	NYSE	CIA	Tue, Sep 4, 2007	7.54	7.56	7.37	7.53
3330	NYSE	CIA	Fri, Aug 31, 2007	7.72	7.80	7.35	7.54
3329	NYSE	CIA	Thu, Aug 30, 2007	7.78	7.78	7.51	7.60
3328	NYSE	CIA	Wed, Aug 29, 2007	7.42	7.80	7.20	7.80
3327	NYSE	CIA	Tue, Aug 28, 2007	7.53	7.53	7.12	7.27
3326	NYSE	CIA	Mon, Aug 27, 2007	7.60	7.65	7.16	7.53
3325	NYSE	CIA	Fri, Aug 24, 2007	7.30	7.57	7.11	7.46
3324	NYSE	CIA	Thu, Aug 23, 2007	7.73	7.81	7.26	7.34
3323	NYSE	CIA	Wed, Aug 22, 2007	7.61	7.85	7.40	7.72
3322	NYSE	CIA	Tue, Aug 21, 2007	7.78	7.83	7.50	7.70
3321	NYSE	CIA	Mon, Aug 20, 2007	7.60	7.80	7.39	7.78
3320	NYSE	CIA	Fri, Aug 17, 2007	7.35	7.60	6.96	7.59
3319	NYSE	CIA	Thu, Aug 16, 2007	6.93	7.27	6.80	7.25
3318	NYSE	CIA	Wed, Aug 15, 2007	7.05	7.23	6.76	6.80
3317	NYSE	CIA	Tue, Aug 14, 2007	6.95	7.07	6.81	7.00
3316	NYSE	CIA	Mon, Aug 13, 2007	7.11	7.13	6.68	6.93
3315	NYSE	CIA	Fri, Aug 10, 2007	6.10	7.00	5.82	7.00
3314	NYSE	CIA	Thu, Aug 9, 2007	5.74	6.36	5.60	6.23
3313	NYSE	CIA	Wed, Aug 8, 2007	5.36	6.45	5.32	6.40
3312	NYSE	CIA	Tue, Aug 7, 2007	5.38	5.50	5.16	5.22
3311	NYSE	CIA	Mon, Aug 6, 2007	4.75	5.50	4.75	5.48
3310	NYSE	CIA	Fri, Aug 3, 2007	5.21	5.21	4.80	4.84
3309	NYSE	CIA	Thu, Aug 2, 2007	5.29	5.40	5.18	5.22
3308	NYSE	CIA	Wed, Aug 1, 2007	5.02	5.30	4.90	5.25
3307	NYSE	CIA	Tue, Jul 31, 2007	5.48	5.52	4.96	5.05
3306	NYSE	CIA	Mon, Jul 30, 2007	4.86	5.39	4.75	5.36
3305	NYSE	CIA	Fri, Jul 27, 2007	4.97	5.20	4.80	4.94
3304	NYSE	CIA	Thu, Jul 26, 2007	5.18	5.35	4.97	5.00
3303	NYSE	CIA	Wed, Jul 25, 2007	5.51	5.68	5.06	5.32
3302	NYSE	CIA	Tue, Jul 24, 2007	6.02	6.02	5.30	5.49
3301	NYSE	CIA	Mon, Jul 23, 2007	6.20	6.20	5.93	6.13
3300	NYSE	CIA	Fri, Jul 20, 2007	6.57	6.71	6.12	6.21
3299	NYSE	CIA	Thu, Jul 19, 2007	6.45	6.60	6.31	6.60
3298	NYSE	CIA	Wed, Jul 18, 2007	6.50	6.67	6.23	6.39
3297	NYSE	CIA	Tue, Jul 17, 2007	6.91	6.91	6.50	6.53
3296	NYSE	CIA	Mon, Jul 16, 2007	7.00	7.20	6.60	6.91
3295	NYSE	CIA	Fri, Jul 13, 2007	7.14	7.23	6.89	7.15
3294	NYSE	CIA	Thu, Jul 12, 2007	7.19	7.23	6.92	7.17
3293	NYSE	CIA	Wed, Jul 11, 2007	6.96	7.09	6.87	7.06
3292	NYSE	CIA	Tue, Jul 10, 2007	7.20	7.29	6.66	6.85
3291	NYSE	CIA	Mon, Jul 9, 2007	7.45	7.45	7.17	7.29
3290	NYSE	CIA	Fri, Jul 6, 2007	7.19	7.50	7.06	7.42
3289	NYSE	CIA	Thu, Jul 5, 2007	7.51	7.51	7.10	7.18
3288	NYSE	CIA	Tue, Jul 3, 2007	7.44	7.60	7.30	7.52
3287	NYSE	CIA	Mon, Jul 2, 2007	7.18	7.47	6.94	7.34
3286	NYSE	CIA	Fri, Jun 29, 2007	7.43	7.71	7.00	7.04
3285	NYSE	CIA	Thu, Jun 28, 2007	7.12	7.82	7.08	7.33
3284	NYSE	CIA	Wed, Jun 27, 2007	5.99	7.19	5.88	7.13
3283	NYSE	CIA	Tue, Jun 26, 2007	6.43	6.46	6.07	6.10
3282	NYSE	CIA	Mon, Jun 25, 2007	6.71	6.86	6.20	6.31
3281	NYSE	CIA	Fri, Jun 22, 2007	7.07	7.11	6.70	6.76
3280	NYSE	CIA	Thu, Jun 21, 2007	7.28	7.28	6.95	7.00
3279	NYSE	CIA	Wed, Jun 20, 2007	7.50	7.50	7.21	7.21
3278	NYSE	CIA	Tue, Jun 19, 2007	6.82	7.39	6.82	7.30
3277	NYSE	CIA	Mon, Jun 18, 2007	6.80	6.90	6.75	6.75
3276	NYSE	CIA	Fri, Jun 15, 2007	6.78	6.99	6.70	6.80
3275	NYSE	CIA	Thu, Jun 14, 2007	6.93	6.96	6.52	6.77
3274	NYSE	CIA	Wed, Jun 13, 2007	7.25	7.33	6.67	6.84
3273	NYSE	CIA	Tue, Jun 12, 2007	7.86	8.00	7.25	7.25
3272	NYSE	CIA	Mon, Jun 11, 2007	7.90	8.01	7.77	7.79
3271	NYSE	CIA	Fri, Jun 8, 2007	7.90	7.90	7.76	7.86
3270	NYSE	CIA	Thu, Jun 7, 2007	7.85	7.90	7.84	7.88
3269	NYSE	CIA	Wed, Jun 6, 2007	7.95	7.99	7.76	7.82
3268	NYSE	CIA	Tue, Jun 5, 2007	7.97	8.00	7.75	7.95
3267	NYSE	CIA	Mon, Jun 4, 2007	7.97	8.00	7.89	8.00
3266	NYSE	CIA	Fri, Jun 1, 2007	7.75	7.90	7.75	7.90
3265	NYSE	CIA	Thu, May 31, 2007	7.99	7.99	7.70	7.75
3264	NYSE	CIA	Wed, May 30, 2007	7.97	7.97	7.90	7.90
3263	NYSE	CIA	Tue, May 29, 2007	7.95	8.00	7.91	7.95
3262	NYSE	CIA	Fri, May 25, 2007	7.79	7.90	7.61	7.90
3261	NYSE	CIA	Thu, May 24, 2007	7.51	7.80	7.50	7.78
3260	NYSE	CIA	Wed, May 23, 2007	7.58	7.68	7.53	7.60
3259	NYSE	CIA	Tue, May 22, 2007	7.54	7.66	7.53	7.64
3258	NYSE	CIA	Mon, May 21, 2007	7.61	7.64	7.55	7.61
3257	NYSE	CIA	Fri, May 18, 2007	7.75	7.75	7.60	7.63
3256	NYSE	CIA	Thu, May 17, 2007	7.72	7.78	7.71	7.75
3255	NYSE	CIA	Wed, May 16, 2007	7.75	7.79	7.67	7.79
3254	NYSE	CIA	Tue, May 15, 2007	7.75	7.80	7.68	7.80
3253	NYSE	CIA	Mon, May 14, 2007	7.61	7.75	7.60	7.75
3252	NYSE	CIA	Fri, May 11, 2007	7.72	7.74	7.55	7.74
3251	NYSE	CIA	Thu, May 10, 2007	7.75	7.75	7.62	7.66
3250	NYSE	CIA	Wed, May 9, 2007	7.73	7.75	7.66	7.75
3249	NYSE	CIA	Tue, May 8, 2007	7.73	7.75	7.68	7.73
3248	NYSE	CIA	Mon, May 7, 2007	7.71	7.75	7.68	7.70
3247	NYSE	CIA	Fri, May 4, 2007	7.74	7.78	7.66	7.75
3246	NYSE	CIA	Thu, May 3, 2007	7.79	7.79	7.66	7.69
3245	NYSE	CIA	Wed, May 2, 2007	7.68	7.80	7.65	7.75
3244	NYSE	CIA	Tue, May 1, 2007	7.67	7.67	7.56	7.64
3243	NYSE	CIA	Mon, Apr 30, 2007	7.69	7.69	7.58	7.66
3242	NYSE	CIA	Fri, Apr 27, 2007	7.60	7.69	7.56	7.67
3241	NYSE	CIA	Thu, Apr 26, 2007	7.69	7.70	7.60	7.60
3240	NYSE	CIA	Wed, Apr 25, 2007	7.57	7.69	7.49	7.69
3239	NYSE	CIA	Tue, Apr 24, 2007	7.59	7.69	7.48	7.56
3238	NYSE	CIA	Mon, Apr 23, 2007	7.52	7.71	7.52	7.59
3237	NYSE	CIA	Fri, Apr 20, 2007	7.60	7.68	7.56	7.61
3236	NYSE	CIA	Thu, Apr 19, 2007	7.65	7.72	7.60	7.62
3235	NYSE	CIA	Wed, Apr 18, 2007	7.77	7.79	7.66	7.69
3234	NYSE	CIA	Tue, Apr 17, 2007	7.79	7.79	7.72	7.78
3233	NYSE	CIA	Mon, Apr 16, 2007	7.70	7.84	7.68	7.78
3232	NYSE	CIA	Fri, Apr 13, 2007	7.48	7.80	7.44	7.79
3231	NYSE	CIA	Thu, Apr 12, 2007	7.30	7.50	7.30	7.48
3230	NYSE	CIA	Wed, Apr 11, 2007	7.30	7.30	7.02	7.30
3229	NYSE	CIA	Tue, Apr 10, 2007	7.30	7.41	7.26	7.30
3228	NYSE	CIA	Mon, Apr 9, 2007	7.30	7.36	7.16	7.27
3227	NYSE	CIA	Thu, Apr 5, 2007	7.37	7.37	7.24	7.30
3226	NYSE	CIA	Wed, Apr 4, 2007	7.35	7.40	7.12	7.30
3225	NYSE	CIA	Tue, Apr 3, 2007	7.39	7.47	7.28	7.36
3224	NYSE	CIA	Mon, Apr 2, 2007	7.35	7.38	7.27	7.37
3223	NYSE	CIA	Fri, Mar 30, 2007	7.14	7.40	7.11	7.31
3222	NYSE	CIA	Thu, Mar 29, 2007	7.25	7.26	7.06	7.12
3221	NYSE	CIA	Wed, Mar 28, 2007	7.49	7.50	7.20	7.20
3220	NYSE	CIA	Tue, Mar 27, 2007	7.55	7.57	7.29	7.39
3219	NYSE	CIA	Mon, Mar 26, 2007	7.52	7.55	7.43	7.55
3218	NYSE	CIA	Fri, Mar 23, 2007	7.40	7.73	7.40	7.49
3217	NYSE	CIA	Thu, Mar 22, 2007	7.34	7.40	7.19	7.36
3216	NYSE	CIA	Wed, Mar 21, 2007	7.75	7.78	7.00	7.38
3215	NYSE	CIA	Tue, Mar 20, 2007	7.55	8.23	7.36	7.71
3214	NYSE	CIA	Mon, Mar 19, 2007	7.18	7.60	7.18	7.60
3213	NYSE	CIA	Fri, Mar 16, 2007	7.15	7.20	6.90	7.15
3212	NYSE	CIA	Thu, Mar 15, 2007	7.15	7.15	7.05	7.15
3211	NYSE	CIA	Wed, Mar 14, 2007	7.07	7.15	6.86	7.15
3210	NYSE	CIA	Tue, Mar 13, 2007	7.06	7.10	6.92	7.00
3209	NYSE	CIA	Mon, Mar 12, 2007	7.00	7.05	6.97	7.02
3208	NYSE	CIA	Fri, Mar 9, 2007	6.90	7.00	6.87	7.00
3207	NYSE	CIA	Thu, Mar 8, 2007	6.84	6.91	6.84	6.88
3206	NYSE	CIA	Wed, Mar 7, 2007	6.90	6.90	6.80	6.89
3205	NYSE	CIA	Tue, Mar 6, 2007	6.90	6.99	6.81	6.87
3204	NYSE	CIA	Mon, Mar 5, 2007	6.97	7.04	6.89	6.90
3203	NYSE	CIA	Fri, Mar 2, 2007	6.95	6.97	6.88	6.94
3202	NYSE	CIA	Thu, Mar 1, 2007	6.90	6.95	6.85	6.92
3201	NYSE	CIA	Wed, Feb 28, 2007	6.96	6.98	6.86	6.90
3200	NYSE	CIA	Tue, Feb 27, 2007	7.09	7.09	6.95	6.97
3199	NYSE	CIA	Mon, Feb 26, 2007	7.08	7.10	6.97	7.00
3198	NYSE	CIA	Fri, Feb 23, 2007	6.96	7.09	6.96	7.03
3197	NYSE	CIA	Thu, Feb 22, 2007	7.05	7.05	6.95	7.05
3196	NYSE	CIA	Wed, Feb 21, 2007	7.10	7.10	6.85	7.04
3195	NYSE	CIA	Tue, Feb 20, 2007	7.09	7.10	7.05	7.10
3194	NYSE	CIA	Fri, Feb 16, 2007	7.14	7.14	7.00	7.04
3193	NYSE	CIA	Thu, Feb 15, 2007	7.15	7.15	7.05	7.10
3192	NYSE	CIA	Wed, Feb 14, 2007	7.13	7.19	7.05	7.17
3191	NYSE	CIA	Tue, Feb 13, 2007	7.12	7.14	7.10	7.13
3190	NYSE	CIA	Mon, Feb 12, 2007	7.17	7.18	7.10	7.10
3189	NYSE	CIA	Fri, Feb 9, 2007	7.17	7.19	7.09	7.13
3188	NYSE	CIA	Thu, Feb 8, 2007	7.19	7.20	7.13	7.17
3187	NYSE	CIA	Wed, Feb 7, 2007	7.15	7.18	7.05	7.15
3186	NYSE	CIA	Tue, Feb 6, 2007	7.15	7.15	7.08	7.14
3185	NYSE	CIA	Mon, Feb 5, 2007	7.09	7.18	7.08	7.10
3184	NYSE	CIA	Fri, Feb 2, 2007	7.03	7.20	7.03	7.17
3183	NYSE	CIA	Thu, Feb 1, 2007	7.20	7.20	7.07	7.10
3182	NYSE	CIA	Wed, Jan 31, 2007	7.20	7.20	7.16	7.20
3181	NYSE	CIA	Tue, Jan 30, 2007	7.15	7.25	6.95	7.20
3180	NYSE	CIA	Mon, Jan 29, 2007	7.05	7.15	7.02	7.12
3179	NYSE	CIA	Fri, Jan 26, 2007	7.10	7.10	6.96	7.05
3178	NYSE	CIA	Thu, Jan 25, 2007	7.05	7.10	6.96	7.10
3177	NYSE	CIA	Wed, Jan 24, 2007	7.05	7.08	6.99	7.08
3176	NYSE	CIA	Tue, Jan 23, 2007	7.10	7.10	6.99	7.08
3175	NYSE	CIA	Mon, Jan 22, 2007	7.05	7.10	6.97	7.10
3174	NYSE	CIA	Fri, Jan 19, 2007	7.00	7.10	6.99	7.10
3173	NYSE	CIA	Thu, Jan 18, 2007	6.95	6.99	6.91	6.98
3172	NYSE	CIA	Wed, Jan 17, 2007	7.00	7.00	6.94	6.97
3171	NYSE	CIA	Tue, Jan 16, 2007	6.95	7.00	6.92	6.99
3170	NYSE	CIA	Fri, Jan 12, 2007	6.75	6.96	6.74	6.96
3169	NYSE	CIA	Thu, Jan 11, 2007	6.90	6.90	6.75	6.78
3168	NYSE	CIA	Wed, Jan 10, 2007	6.88	6.96	6.81	6.90
3167	NYSE	CIA	Tue, Jan 9, 2007	6.90	6.99	6.67	6.85
3166	NYSE	CIA	Mon, Jan 8, 2007	6.81	6.90	6.72	6.90
3165	NYSE	CIA	Fri, Jan 5, 2007	6.79	6.79	6.58	6.69
3164	NYSE	CIA	Thu, Jan 4, 2007	6.80	6.93	6.62	6.70
3163	NYSE	CIA	Wed, Jan 3, 2007	6.63	6.92	6.59	6.90
3162	NYSE	CIA	Fri, Dec 29, 2006	6.63	6.63	6.50	6.60
3161	NYSE	CIA	Thu, Dec 28, 2006	6.68	6.68	6.54	6.60
3160	NYSE	CIA	Wed, Dec 27, 2006	6.68	6.70	6.63	6.63
3159	NYSE	CIA	Tue, Dec 26, 2006	6.76	6.76	6.57	6.63
3158	NYSE	CIA	Fri, Dec 22, 2006	6.72	6.73	6.55	6.72
3157	NYSE	CIA	Thu, Dec 21, 2006	6.62	6.79	6.48	6.76
3156	NYSE	CIA	Wed, Dec 20, 2006	6.88	6.88	6.48	6.62
3155	NYSE	CIA	Tue, Dec 19, 2006	6.87	6.87	6.67	6.81
3154	NYSE	CIA	Mon, Dec 18, 2006	6.90	6.90	6.81	6.84
3153	NYSE	CIA	Fri, Dec 15, 2006	6.93	6.93	6.77	6.81
3152	NYSE	CIA	Thu, Dec 14, 2006	6.99	6.99	6.90	6.90
3151	NYSE	CIA	Wed, Dec 13, 2006	7.00	7.00	6.88	6.91
3150	NYSE	CIA	Tue, Dec 12, 2006	6.87	7.01	6.87	6.97
3149	NYSE	CIA	Mon, Dec 11, 2006	6.75	6.87	6.73	6.87
3148	NYSE	CIA	Fri, Dec 8, 2006	6.70	6.77	6.65	6.75
3147	NYSE	CIA	Thu, Dec 7, 2006	6.69	6.78	6.61	6.72
3146	NYSE	CIA	Wed, Dec 6, 2006	6.65	6.75	6.60	6.69
3145	NYSE	CIA	Tue, Dec 5, 2006	6.65	6.75	6.50	6.71
3144	NYSE	CIA	Mon, Dec 4, 2006	6.60	6.72	6.45	6.68
3143	NYSE	CIA	Fri, Dec 1, 2006	6.35	6.60	6.35	6.60
3142	NYSE	CIA	Thu, Nov 30, 2006	6.50	6.50	6.35	6.41
3141	NYSE	CIA	Wed, Nov 29, 2006	6.60	6.62	6.49	6.56
3140	NYSE	CIA	Tue, Nov 28, 2006	6.70	6.79	6.60	6.66
3139	NYSE	CIA	Mon, Nov 27, 2006	6.46	6.78	6.40	6.70
3138	NYSE	CIA	Fri, Nov 24, 2006	6.63	6.63	6.46	6.46
3137	NYSE	CIA	Wed, Nov 22, 2006	6.69	6.70	6.59	6.65
3136	NYSE	CIA	Tue, Nov 21, 2006	6.58	6.84	6.50	6.76
3135	NYSE	CIA	Mon, Nov 20, 2006	6.27	6.65	6.26	6.60
3134	NYSE	CIA	Fri, Nov 17, 2006	6.32	6.44	6.28	6.37
3133	NYSE	CIA	Thu, Nov 16, 2006	6.32	6.49	6.29	6.47
3132	NYSE	CIA	Wed, Nov 15, 2006	6.47	6.59	6.38	6.40
3131	NYSE	CIA	Tue, Nov 14, 2006	6.57	6.70	6.48	6.56
3130	NYSE	CIA	Mon, Nov 13, 2006	6.47	6.70	6.25	6.55
3129	NYSE	CIA	Fri, Nov 10, 2006	6.33	6.37	6.18	6.31
3128	NYSE	CIA	Thu, Nov 9, 2006	6.40	6.48	6.35	6.43
3127	NYSE	CIA	Wed, Nov 8, 2006	6.27	6.50	6.27	6.42
3126	NYSE	CIA	Tue, Nov 7, 2006	6.31	6.50	6.28	6.45
3125	NYSE	CIA	Mon, Nov 6, 2006	6.02	6.40	6.00	6.34
3124	NYSE	CIA	Fri, Nov 3, 2006	6.12	6.12	6.04	6.04
3123	NYSE	CIA	Thu, Nov 2, 2006	6.30	6.30	6.13	6.17
3122	NYSE	CIA	Wed, Nov 1, 2006	6.30	6.49	6.18	6.37
3121	NYSE	CIA	Tue, Oct 31, 2006	6.28	6.43	6.25	6.37
3120	NYSE	CIA	Mon, Oct 30, 2006	6.02	6.47	6.00	6.20
3119	NYSE	CIA	Fri, Oct 27, 2006	6.09	6.14	6.02	6.10
3118	NYSE	CIA	Thu, Oct 26, 2006	6.25	6.29	6.07	6.22
3117	NYSE	CIA	Wed, Oct 25, 2006	6.08	6.21	6.08	6.21
3116	NYSE	CIA	Tue, Oct 24, 2006	6.20	6.37	6.15	6.33
3115	NYSE	CIA	Mon, Oct 23, 2006	6.25	6.31	6.04	6.22
3114	NYSE	CIA	Fri, Oct 20, 2006	6.02	6.02	5.90	5.97
3113	NYSE	CIA	Thu, Oct 19, 2006	6.29	6.35	6.06	6.11
3112	NYSE	CIA	Wed, Oct 18, 2006	6.20	6.36	6.18	6.29
3111	NYSE	CIA	Tue, Oct 17, 2006	6.20	6.35	6.12	6.26
3110	NYSE	CIA	Mon, Oct 16, 2006	6.24	6.24	6.02	6.23
3109	NYSE	CIA	Fri, Oct 13, 2006	6.15	6.20	6.05	6.14
3108	NYSE	CIA	Thu, Oct 12, 2006	6.06	6.21	5.99	6.21
3107	NYSE	CIA	Wed, Oct 11, 2006	6.05	6.14	5.95	6.05
3106	NYSE	CIA	Tue, Oct 10, 2006	5.77	6.15	5.77	6.09
3105	NYSE	CIA	Mon, Oct 9, 2006	5.65	5.80	5.64	5.80
3104	NYSE	CIA	Fri, Oct 6, 2006	5.67	5.67	5.55	5.60
3103	NYSE	CIA	Thu, Oct 5, 2006	5.70	5.74	5.65	5.72
3102	NYSE	CIA	Wed, Oct 4, 2006	5.78	5.90	5.71	5.75
3101	NYSE	CIA	Tue, Oct 3, 2006	5.75	5.97	5.71	5.80
3100	NYSE	CIA	Mon, Oct 2, 2006	5.79	5.79	5.61	5.76
3099	NYSE	CIA	Fri, Sep 29, 2006	5.92	5.99	5.70	5.81
3098	NYSE	CIA	Thu, Sep 28, 2006	5.98	6.05	5.90	5.97
3097	NYSE	CIA	Wed, Sep 27, 2006	5.95	6.20	5.95	6.04
3096	NYSE	CIA	Tue, Sep 26, 2006	5.90	6.10	5.82	5.99
3095	NYSE	CIA	Mon, Sep 25, 2006	5.73	5.90	5.73	5.90
3094	NYSE	CIA	Fri, Sep 22, 2006	5.82	5.82	5.69	5.76
3093	NYSE	CIA	Thu, Sep 21, 2006	5.85	5.89	5.85	5.87
3092	NYSE	CIA	Wed, Sep 20, 2006	5.60	5.92	5.58	5.86
3091	NYSE	CIA	Tue, Sep 19, 2006	5.53	5.85	5.51	5.63
3090	NYSE	CIA	Mon, Sep 18, 2006	5.40	5.59	5.36	5.56
3089	NYSE	CIA	Fri, Sep 15, 2006	5.35	5.35	5.29	5.30
3088	NYSE	CIA	Thu, Sep 14, 2006	5.60	5.60	5.35	5.39
3087	NYSE	CIA	Wed, Sep 13, 2006	5.50	5.70	5.44	5.65
3086	NYSE	CIA	Tue, Sep 12, 2006	5.40	5.72	5.35	5.54
3085	NYSE	CIA	Mon, Sep 11, 2006	5.23	5.45	5.23	5.45
3084	NYSE	CIA	Fri, Sep 8, 2006	5.45	5.55	5.20	5.25
3083	NYSE	CIA	Thu, Sep 7, 2006	5.52	5.64	5.45	5.47
3082	NYSE	CIA	Wed, Sep 6, 2006	5.40	5.65	5.39	5.57
3081	NYSE	CIA	Tue, Sep 5, 2006	5.23	5.55	5.23	5.42
3080	NYSE	CIA	Fri, Sep 1, 2006	5.25	5.29	5.22	5.23
3079	NYSE	CIA	Thu, Aug 31, 2006	5.45	5.45	5.23	5.32
3078	NYSE	CIA	Wed, Aug 30, 2006	5.38	5.55	5.38	5.48
3077	NYSE	CIA	Tue, Aug 29, 2006	5.37	5.55	5.32	5.43
3076	NYSE	CIA	Mon, Aug 28, 2006	5.13	5.45	5.11	5.38
3075	NYSE	CIA	Fri, Aug 25, 2006	5.20	5.25	5.14	5.15
3074	NYSE	CIA	Thu, Aug 24, 2006	5.33	5.33	5.15	5.27
3073	NYSE	CIA	Wed, Aug 23, 2006	5.40	5.40	5.36	5.38
3072	NYSE	CIA	Tue, Aug 22, 2006	5.35	5.50	5.34	5.46
3071	NYSE	CIA	Mon, Aug 21, 2006	5.16	5.50	5.13	5.45
3070	NYSE	CIA	Fri, Aug 18, 2006	5.20	5.28	5.15	5.26
3069	NYSE	CIA	Thu, Aug 17, 2006	5.25	5.32	5.24	5.28
3068	NYSE	CIA	Wed, Aug 16, 2006	5.30	5.36	5.22	5.26
3067	NYSE	CIA	Tue, Aug 15, 2006	5.29	5.45	5.15	5.28
3066	NYSE	CIA	Mon, Aug 14, 2006	5.03	5.44	5.01	5.29
3065	NYSE	CIA	Fri, Aug 11, 2006	5.00	5.07	4.91	5.07
3064	NYSE	CIA	Thu, Aug 10, 2006	5.09	5.09	4.95	5.02
3063	NYSE	CIA	Wed, Aug 9, 2006	5.17	5.24	5.12	5.19
3062	NYSE	CIA	Tue, Aug 8, 2006	5.16	5.24	5.15	5.21
3061	NYSE	CIA	Mon, Aug 7, 2006	4.96	5.22	4.96	5.21
3060	NYSE	CIA	Fri, Aug 4, 2006	4.91	5.05	4.91	5.01
3059	NYSE	CIA	Thu, Aug 3, 2006	5.12	5.12	4.90	4.91
3058	NYSE	CIA	Wed, Aug 2, 2006	5.20	5.23	5.04	5.10
3057	NYSE	CIA	Tue, Aug 1, 2006	5.18	5.25	5.10	5.22
3056	NYSE	CIA	Mon, Jul 31, 2006	5.03	5.25	5.03	5.18
3055	NYSE	CIA	Fri, Jul 28, 2006	5.01	5.09	5.01	5.07
3054	NYSE	CIA	Thu, Jul 27, 2006	5.10	5.15	5.04	5.05
3053	NYSE	CIA	Wed, Jul 26, 2006	5.17	5.19	5.10	5.10
3052	NYSE	CIA	Tue, Jul 25, 2006	5.10	5.26	5.10	5.22
3051	NYSE	CIA	Mon, Jul 24, 2006	5.16	5.36	5.10	5.18
3050	NYSE	CIA	Fri, Jul 21, 2006	5.24	5.25	5.15	5.17
3049	NYSE	CIA	Thu, Jul 20, 2006	5.31	5.35	5.17	5.25
3048	NYSE	CIA	Wed, Jul 19, 2006	5.27	5.39	5.25	5.33
3047	NYSE	CIA	Tue, Jul 18, 2006	5.25	5.35	5.20	5.24
3046	NYSE	CIA	Mon, Jul 17, 2006	5.10	5.35	5.00	5.32
3045	NYSE	CIA	Fri, Jul 14, 2006	5.10	5.22	5.09	5.14
3044	NYSE	CIA	Thu, Jul 13, 2006	5.19	5.29	5.13	5.13
3043	NYSE	CIA	Wed, Jul 12, 2006	5.20	5.35	5.20	5.29
3042	NYSE	CIA	Tue, Jul 11, 2006	5.12	5.34	5.09	5.25
3041	NYSE	CIA	Mon, Jul 10, 2006	5.17	5.30	5.06	5.18
3040	NYSE	CIA	Fri, Jul 7, 2006	5.20	5.29	5.15	5.22
3039	NYSE	CIA	Thu, Jul 6, 2006	5.13	5.30	4.99	5.30
3038	NYSE	CIA	Wed, Jul 5, 2006	4.79	5.13	4.70	5.13
3037	NYSE	CIA	Mon, Jul 3, 2006	4.97	5.10	4.76	4.88
3036	NYSE	CIA	Fri, Jun 30, 2006	4.90	5.01	4.52	5.01
3035	NYSE	CIA	Thu, Jun 29, 2006	4.78	4.90	4.62	4.83
3034	NYSE	CIA	Wed, Jun 28, 2006	4.63	4.92	4.51	4.88
3033	NYSE	CIA	Tue, Jun 27, 2006	4.83	4.90	4.45	4.73
3032	NYSE	CIA	Mon, Jun 26, 2006	4.65	4.90	4.50	4.89
3031	NYSE	CIA	Fri, Jun 23, 2006	4.65	4.72	4.50	4.57
3030	NYSE	CIA	Thu, Jun 22, 2006	4.80	4.87	4.56	4.60
3029	NYSE	CIA	Wed, Jun 21, 2006	4.70	4.96	4.70	4.85
3028	NYSE	CIA	Tue, Jun 20, 2006	5.08	5.11	4.63	4.70
3027	NYSE	CIA	Mon, Jun 19, 2006	5.06	5.24	5.02	5.08
3026	NYSE	CIA	Fri, Jun 16, 2006	5.23	5.23	5.05	5.07
3025	NYSE	CIA	Thu, Jun 15, 2006	5.16	5.26	5.08	5.23
3024	NYSE	CIA	Wed, Jun 14, 2006	5.08	5.17	5.05	5.10
3023	NYSE	CIA	Tue, Jun 13, 2006	5.22	5.32	5.07	5.10
3022	NYSE	CIA	Mon, Jun 12, 2006	5.05	5.31	5.05	5.22
3021	NYSE	CIA	Fri, Jun 9, 2006	5.20	5.20	5.05	5.05
3020	NYSE	CIA	Thu, Jun 8, 2006	5.01	5.18	4.94	5.17
3019	NYSE	CIA	Wed, Jun 7, 2006	5.03	5.22	5.00	5.02
3018	NYSE	CIA	Tue, Jun 6, 2006	5.06	5.20	5.00	5.08
3017	NYSE	CIA	Mon, Jun 5, 2006	5.15	5.35	5.08	5.08
3016	NYSE	CIA	Fri, Jun 2, 2006	5.30	5.30	5.18	5.24
3015	NYSE	CIA	Thu, Jun 1, 2006	5.23	5.30	5.17	5.27
3014	NYSE	CIA	Wed, May 31, 2006	5.17	5.31	5.10	5.28
3013	NYSE	CIA	Tue, May 30, 2006	5.15	5.29	5.08	5.12
3012	NYSE	CIA	Fri, May 26, 2006	5.24	5.25	5.16	5.24
3011	NYSE	CIA	Thu, May 25, 2006	5.20	5.24	5.08	5.21
3010	NYSE	CIA	Wed, May 24, 2006	5.02	5.18	5.01	5.11
3009	NYSE	CIA	Tue, May 23, 2006	5.23	5.29	5.07	5.08
3008	NYSE	CIA	Mon, May 22, 2006	5.05	5.26	5.01	5.18
3007	NYSE	CIA	Fri, May 19, 2006	5.00	5.25	4.93	5.10
3006	NYSE	CIA	Thu, May 18, 2006	5.10	5.25	5.04	5.05
3005	NYSE	CIA	Wed, May 17, 2006	5.03	5.24	5.00	5.16
3004	NYSE	CIA	Tue, May 16, 2006	5.07	5.13	5.04	5.06
3003	NYSE	CIA	Mon, May 15, 2006	4.92	5.09	4.88	5.01
3002	NYSE	CIA	Fri, May 12, 2006	4.95	5.12	4.90	4.91
3001	NYSE	CIA	Thu, May 11, 2006	5.20	5.26	4.96	4.96
3000	NYSE	CIA	Wed, May 10, 2006	5.25	5.35	5.20	5.21
2999	NYSE	CIA	Tue, May 9, 2006	5.37	5.39	5.20	5.32
2998	NYSE	CIA	Mon, May 8, 2006	5.20	5.40	5.10	5.30
2997	NYSE	CIA	Fri, May 5, 2006	5.18	5.30	5.10	5.27
2996	NYSE	CIA	Thu, May 4, 2006	5.15	5.20	5.07	5.15
2995	NYSE	CIA	Wed, May 3, 2006	5.20	5.25	5.06	5.10
2994	NYSE	CIA	Tue, May 2, 2006	5.16	5.32	5.12	5.18
2993	NYSE	CIA	Mon, May 1, 2006	5.35	5.39	5.15	5.18
2992	NYSE	CIA	Fri, Apr 28, 2006	4.98	5.46	4.90	5.30
2991	NYSE	CIA	Thu, Apr 27, 2006	5.38	5.48	5.25	5.37
2990	NYSE	CIA	Wed, Apr 26, 2006	5.40	5.50	5.27	5.45
2989	NYSE	CIA	Tue, Apr 25, 2006	5.42	5.57	5.24	5.50
2988	NYSE	CIA	Mon, Apr 24, 2006	5.35	5.59	5.18	5.48
2987	NYSE	CIA	Fri, Apr 21, 2006	5.55	5.56	5.23	5.40
2986	NYSE	CIA	Thu, Apr 20, 2006	5.48	5.50	5.37	5.49
2985	NYSE	CIA	Wed, Apr 19, 2006	5.30	5.54	5.27	5.54
2984	NYSE	CIA	Tue, Apr 18, 2006	5.40	5.43	5.25	5.40
2983	NYSE	CIA	Mon, Apr 17, 2006	5.00	5.44	4.95	5.43
2982	NYSE	CIA	Thu, Apr 13, 2006	5.05	5.13	5.00	5.02
2981	NYSE	CIA	Wed, Apr 12, 2006	4.93	5.10	4.91	5.09
2980	NYSE	CIA	Tue, Apr 11, 2006	5.15	5.25	4.95	4.97
2979	NYSE	CIA	Mon, Apr 10, 2006	5.10	5.47	5.07	5.12
2978	NYSE	CIA	Fri, Apr 7, 2006	5.40	5.50	5.10	5.12
2977	NYSE	CIA	Thu, Apr 6, 2006	5.39	5.45	5.27	5.37
2976	NYSE	CIA	Wed, Apr 5, 2006	5.39	5.50	5.39	5.49
2975	NYSE	CIA	Tue, Apr 4, 2006	5.30	5.50	5.26	5.38
2974	NYSE	CIA	Mon, Apr 3, 2006	5.16	5.38	5.06	5.33
2973	NYSE	CIA	Fri, Mar 31, 2006	5.19	5.19	5.07	5.16
2972	NYSE	CIA	Thu, Mar 30, 2006	5.18	5.20	5.07	5.15
2971	NYSE	CIA	Wed, Mar 29, 2006	5.00	5.20	5.00	5.19
2970	NYSE	CIA	Tue, Mar 28, 2006	5.10	5.15	4.91	4.95
2969	NYSE	CIA	Mon, Mar 27, 2006	5.13	5.19	5.06	5.15
2968	NYSE	CIA	Fri, Mar 24, 2006	5.00	5.11	5.00	5.11
2967	NYSE	CIA	Thu, Mar 23, 2006	5.12	5.14	4.95	5.07
2966	NYSE	CIA	Wed, Mar 22, 2006	5.05	5.15	5.02	5.12
2965	NYSE	CIA	Tue, Mar 21, 2006	5.10	5.33	5.03	5.07
2964	NYSE	CIA	Mon, Mar 20, 2006	5.13	5.25	5.00	5.16
2963	NYSE	CIA	Fri, Mar 17, 2006	5.18	5.31	5.01	5.14
2962	NYSE	CIA	Thu, Mar 16, 2006	5.27	5.30	4.98	5.15
2961	NYSE	CIA	Wed, Mar 15, 2006	5.25	5.30	5.10	5.23
2960	NYSE	CIA	Tue, Mar 14, 2006	5.17	5.40	5.14	5.35
2959	NYSE	CIA	Mon, Mar 13, 2006	4.88	5.25	4.88	5.18
2958	NYSE	CIA	Fri, Mar 10, 2006	4.80	4.93	4.80	4.88
2957	NYSE	CIA	Thu, Mar 9, 2006	5.02	5.03	4.78	4.78
2956	NYSE	CIA	Wed, Mar 8, 2006	4.99	5.12	4.91	4.95
2955	NYSE	CIA	Tue, Mar 7, 2006	5.01	5.10	4.96	4.97
2954	NYSE	CIA	Mon, Mar 6, 2006	5.15	5.32	5.08	5.10
2953	NYSE	CIA	Fri, Mar 3, 2006	5.15	5.32	5.08	5.12
2952	NYSE	CIA	Thu, Mar 2, 2006	5.37	5.40	5.08	5.16
2951	NYSE	CIA	Wed, Mar 1, 2006	5.32	5.43	5.28	5.32
2950	NYSE	CIA	Tue, Feb 28, 2006	5.55	5.56	5.30	5.32
2949	NYSE	CIA	Mon, Feb 27, 2006	5.57	5.67	5.48	5.60
2948	NYSE	CIA	Fri, Feb 24, 2006	5.40	5.53	5.36	5.51
2947	NYSE	CIA	Thu, Feb 23, 2006	5.54	5.67	5.41	5.46
2946	NYSE	CIA	Wed, Feb 22, 2006	5.51	5.64	5.42	5.54
2945	NYSE	CIA	Tue, Feb 21, 2006	5.41	5.60	5.36	5.51
2944	NYSE	CIA	Fri, Feb 17, 2006	5.59	5.59	5.45	5.45
2943	NYSE	CIA	Thu, Feb 16, 2006	5.49	5.63	5.37	5.50
2942	NYSE	CIA	Wed, Feb 15, 2006	5.40	5.50	5.31	5.49
2941	NYSE	CIA	Tue, Feb 14, 2006	5.23	5.45	5.20	5.43
2940	NYSE	CIA	Mon, Feb 13, 2006	5.20	5.32	5.11	5.27
2939	NYSE	CIA	Fri, Feb 10, 2006	5.08	5.28	5.01	5.23
2938	NYSE	CIA	Thu, Feb 9, 2006	5.19	5.27	5.13	5.13
2937	NYSE	CIA	Wed, Feb 8, 2006	5.14	5.19	5.04	5.19
2936	NYSE	CIA	Tue, Feb 7, 2006	5.17	5.35	5.01	5.11
2935	NYSE	CIA	Mon, Feb 6, 2006	5.10	5.21	5.02	5.17
2934	NYSE	CIA	Fri, Feb 3, 2006	5.11	5.24	5.10	5.10
2933	NYSE	CIA	Thu, Feb 2, 2006	5.40	5.40	5.10	5.17
2932	NYSE	CIA	Wed, Feb 1, 2006	5.33	5.45	5.26	5.41
2931	NYSE	CIA	Tue, Jan 31, 2006	5.45	5.47	5.33	5.34
2930	NYSE	CIA	Mon, Jan 30, 2006	5.45	5.63	5.38	5.48
2929	NYSE	CIA	Fri, Jan 27, 2006	5.40	5.53	5.26	5.52
2928	NYSE	CIA	Thu, Jan 26, 2006	5.30	5.48	5.25	5.46
2927	NYSE	CIA	Wed, Jan 25, 2006	5.21	5.28	5.13	5.20
2926	NYSE	CIA	Tue, Jan 24, 2006	5.20	5.30	5.16	5.26
2925	NYSE	CIA	Mon, Jan 23, 2006	5.00	5.34	5.00	5.25
2924	NYSE	CIA	Fri, Jan 20, 2006	5.29	5.29	4.87	4.91
2923	NYSE	CIA	Thu, Jan 19, 2006	5.27	5.30	5.17	5.25
2922	NYSE	CIA	Wed, Jan 18, 2006	5.06	5.29	5.00	5.24
2921	NYSE	CIA	Tue, Jan 17, 2006	5.29	5.30	5.14	5.21
2920	NYSE	CIA	Fri, Jan 13, 2006	5.33	5.38	5.23	5.29
2919	NYSE	CIA	Thu, Jan 12, 2006	5.40	5.44	5.28	5.29
2918	NYSE	CIA	Wed, Jan 11, 2006	5.45	5.48	5.29	5.48
2917	NYSE	CIA	Tue, Jan 10, 2006	5.30	5.53	5.26	5.48
2916	NYSE	CIA	Mon, Jan 9, 2006	5.49	5.54	5.36	5.45
2915	NYSE	CIA	Fri, Jan 6, 2006	5.38	5.50	5.35	5.45
2914	NYSE	CIA	Thu, Jan 5, 2006	5.36	5.51	5.30	5.33
2913	NYSE	CIA	Wed, Jan 4, 2006	5.55	5.56	5.36	5.36
2912	NYSE	CIA	Tue, Jan 3, 2006	5.40	5.48	5.24	5.48
2911	NYSE	CIA	Fri, Dec 30, 2005	5.34	5.50	5.29	5.45
2910	NYSE	CIA	Thu, Dec 29, 2005	5.43	5.52	5.37	5.37
2909	NYSE	CIA	Wed, Dec 28, 2005	5.45	5.52	5.41	5.45
2908	NYSE	CIA	Tue, Dec 27, 2005	5.68	5.77	5.40	5.40
2907	NYSE	CIA	Fri, Dec 23, 2005	5.69	5.74	5.61	5.73
2906	NYSE	CIA	Thu, Dec 22, 2005	5.62	5.69	5.56	5.65
2905	NYSE	CIA	Wed, Dec 21, 2005	5.40	5.64	5.40	5.59
2904	NYSE	CIA	Tue, Dec 20, 2005	5.55	5.60	5.33	5.34
2903	NYSE	CIA	Mon, Dec 19, 2005	5.60	5.72	5.45	5.56
2902	NYSE	CIA	Fri, Dec 16, 2005	5.82	5.82	5.48	5.57
2901	NYSE	CIA	Thu, Dec 15, 2005	5.75	5.84	5.44	5.78
2900	NYSE	CIA	Wed, Dec 14, 2005	5.90	5.90	5.66	5.76
2899	NYSE	CIA	Tue, Dec 13, 2005	5.80	5.96	5.72	5.90
2898	NYSE	CIA	Mon, Dec 12, 2005	5.50	5.61	5.47	5.56
2897	NYSE	CIA	Fri, Dec 9, 2005	5.37	5.50	5.33	5.50
2896	NYSE	CIA	Thu, Dec 8, 2005	5.33	5.42	5.31	5.38
2895	NYSE	CIA	Wed, Dec 7, 2005	5.28	5.35	5.20	5.29
2894	NYSE	CIA	Tue, Dec 6, 2005	5.28	5.42	5.23	5.33
2893	NYSE	CIA	Mon, Dec 5, 2005	5.33	5.34	5.14	5.21
2892	NYSE	CIA	Fri, Dec 2, 2005	5.23	5.37	5.14	5.33
2891	NYSE	CIA	Thu, Dec 1, 2005	5.07	5.56	5.07	5.25
2890	NYSE	CIA	Wed, Nov 30, 2005	5.29	5.45	4.74	4.97
2889	NYSE	CIA	Tue, Nov 29, 2005	5.52	5.52	5.23	5.31
2888	NYSE	CIA	Mon, Nov 28, 2005	5.51	5.54	5.39	5.43
2887	NYSE	CIA	Fri, Nov 25, 2005	5.67	5.67	5.56	5.56
2886	NYSE	CIA	Wed, Nov 23, 2005	5.70	5.74	5.52	5.67
2885	NYSE	CIA	Tue, Nov 22, 2005	5.70	5.74	5.53	5.72
2884	NYSE	CIA	Mon, Nov 21, 2005	5.44	5.79	5.41	5.75
2883	NYSE	CIA	Fri, Nov 18, 2005	5.77	5.79	5.33	5.53
2882	NYSE	CIA	Thu, Nov 17, 2005	5.33	5.63	5.28	5.60
2881	NYSE	CIA	Wed, Nov 16, 2005	5.50	5.50	5.10	5.21
2880	NYSE	CIA	Tue, Nov 15, 2005	5.68	5.69	5.43	5.47
2879	NYSE	CIA	Mon, Nov 14, 2005	5.76	5.78	5.62	5.68
2878	NYSE	CIA	Fri, Nov 11, 2005	5.89	5.94	5.70	5.75
2877	NYSE	CIA	Thu, Nov 10, 2005	5.78	6.03	5.42	5.93
2876	NYSE	CIA	Wed, Nov 9, 2005	5.60	5.91	5.49	5.78
2875	NYSE	CIA	Tue, Nov 8, 2005	5.54	5.67	5.45	5.50
2874	NYSE	CIA	Mon, Nov 7, 2005	5.52	5.70	5.50	5.64
2873	NYSE	CIA	Fri, Nov 4, 2005	5.75	5.75	5.54	5.62
2872	NYSE	CIA	Thu, Nov 3, 2005	5.83	5.84	5.57	5.66
2871	NYSE	CIA	Wed, Nov 2, 2005	5.31	5.76	5.23	5.76
2870	NYSE	CIA	Tue, Nov 1, 2005	5.29	5.29	5.14	5.28
2869	NYSE	CIA	Mon, Oct 31, 2005	5.02	5.33	5.02	5.33
2868	NYSE	CIA	Fri, Oct 28, 2005	5.05	5.19	4.98	5.11
2867	NYSE	CIA	Thu, Oct 27, 2005	5.14	5.20	4.95	4.95
2866	NYSE	CIA	Wed, Oct 26, 2005	5.17	5.37	5.07	5.18
2865	NYSE	CIA	Tue, Oct 25, 2005	5.40	5.40	5.05	5.17
2864	NYSE	CIA	Mon, Oct 24, 2005	5.26	5.49	5.09	5.49
2863	NYSE	CIA	Fri, Oct 21, 2005	4.86	5.26	4.86	5.17
2862	NYSE	CIA	Thu, Oct 20, 2005	5.09	5.26	4.86	4.92
2861	NYSE	CIA	Wed, Oct 19, 2005	4.95	5.22	4.93	5.19
2860	NYSE	CIA	Tue, Oct 18, 2005	5.12	5.17	4.95	4.95
2859	NYSE	CIA	Mon, Oct 17, 2005	5.53	5.53	4.95	5.05
2858	NYSE	CIA	Fri, Oct 14, 2005	5.36	5.60	5.25	5.54
2857	NYSE	CIA	Thu, Oct 13, 2005	5.37	5.38	5.19	5.36
2856	NYSE	CIA	Wed, Oct 12, 2005	5.61	5.61	5.28	5.39
2855	NYSE	CIA	Tue, Oct 11, 2005	5.65	5.72	5.54	5.61
2854	NYSE	CIA	Mon, Oct 10, 2005	5.41	5.67	5.29	5.56
2853	NYSE	CIA	Fri, Oct 7, 2005	5.50	5.55	5.28	5.32
2852	NYSE	CIA	Thu, Oct 6, 2005	5.83	5.83	5.28	5.40
2851	NYSE	CIA	Wed, Oct 5, 2005	5.99	6.03	5.66	5.67
2850	NYSE	CIA	Tue, Oct 4, 2005	6.09	6.31	5.99	5.99
2849	NYSE	CIA	Mon, Oct 3, 2005	5.98	6.18	5.98	6.05
2848	NYSE	CIA	Fri, Sep 30, 2005	6.14	6.14	6.00	6.00
2847	NYSE	CIA	Thu, Sep 29, 2005	6.08	6.24	6.00	6.23
2846	NYSE	CIA	Wed, Sep 28, 2005	6.36	6.39	6.07	6.15
2845	NYSE	CIA	Tue, Sep 27, 2005	6.45	6.50	6.20	6.36
2844	NYSE	CIA	Mon, Sep 26, 2005	6.67	6.68	6.43	6.47
2843	NYSE	CIA	Fri, Sep 23, 2005	6.41	6.54	6.41	6.53
2842	NYSE	CIA	Thu, Sep 22, 2005	6.41	6.62	6.33	6.46
2841	NYSE	CIA	Wed, Sep 21, 2005	6.64	6.88	6.41	6.46
2840	NYSE	CIA	Tue, Sep 20, 2005	6.99	7.01	6.69	6.72
2839	NYSE	CIA	Mon, Sep 19, 2005	6.82	6.96	6.75	6.92
2838	NYSE	CIA	Fri, Sep 16, 2005	6.83	6.96	6.63	6.92
2837	NYSE	CIA	Thu, Sep 15, 2005	6.92	6.97	6.61	6.75
2836	NYSE	CIA	Wed, Sep 14, 2005	6.73	6.95	6.67	6.81
2835	NYSE	CIA	Tue, Sep 13, 2005	6.92	6.92	6.56	6.59
2834	NYSE	CIA	Mon, Sep 12, 2005	6.65	7.01	6.62	6.93
2833	NYSE	CIA	Fri, Sep 9, 2005	6.68	6.68	6.58	6.65
2832	NYSE	CIA	Thu, Sep 8, 2005	6.62	6.68	6.56	6.64
2831	NYSE	CIA	Wed, Sep 7, 2005	6.68	6.74	6.59	6.74
2830	NYSE	CIA	Tue, Sep 6, 2005	6.57	6.73	6.57	6.73
2829	NYSE	CIA	Fri, Sep 2, 2005	6.63	6.63	6.46	6.57
2828	NYSE	CIA	Thu, Sep 1, 2005	6.73	6.73	6.50	6.65
2827	NYSE	CIA	Wed, Aug 31, 2005	6.54	6.73	6.45	6.73
2826	NYSE	CIA	Tue, Aug 30, 2005	6.78	6.78	6.45	6.53
2825	NYSE	CIA	Mon, Aug 29, 2005	6.78	6.82	6.36	6.81
2824	NYSE	CIA	Fri, Aug 26, 2005	6.77	6.77	6.59	6.74
2823	NYSE	CIA	Thu, Aug 25, 2005	6.59	6.84	6.45	6.76
2822	NYSE	CIA	Wed, Aug 24, 2005	6.68	6.73	6.38	6.43
2821	NYSE	CIA	Tue, Aug 23, 2005	6.64	6.64	6.42	6.48
2820	NYSE	CIA	Mon, Aug 22, 2005	6.37	6.68	6.37	6.68
2819	NYSE	CIA	Fri, Aug 19, 2005	6.17	6.36	6.11	6.28
2818	NYSE	CIA	Thu, Aug 18, 2005	6.38	6.38	6.03	6.03
2817	NYSE	CIA	Wed, Aug 17, 2005	6.26	6.45	6.19	6.20
2816	NYSE	CIA	Tue, Aug 16, 2005	6.64	6.68	6.28	6.31
2815	NYSE	CIA	Mon, Aug 15, 2005	6.57	6.68	6.36	6.64
2814	NYSE	CIA	Fri, Aug 12, 2005	6.70	6.71	6.36	6.50
2813	NYSE	CIA	Thu, Aug 11, 2005	6.72	6.72	6.50	6.66
2812	NYSE	CIA	Wed, Aug 10, 2005	6.73	6.73	6.39	6.54
2811	NYSE	CIA	Tue, Aug 9, 2005	6.68	6.69	6.39	6.69
2810	NYSE	CIA	Mon, Aug 8, 2005	6.63	6.63	6.30	6.53
2809	NYSE	CIA	Fri, Aug 5, 2005	6.54	6.58	6.26	6.55
2808	NYSE	CIA	Thu, Aug 4, 2005	6.56	6.63	6.26	6.60
2807	NYSE	CIA	Wed, Aug 3, 2005	6.63	6.67	6.56	6.59
2806	NYSE	CIA	Tue, Aug 2, 2005	6.52	6.63	6.36	6.56
2805	NYSE	CIA	Mon, Aug 1, 2005	6.39	6.54	6.36	6.50
2804	NYSE	CIA	Fri, Jul 29, 2005	6.53	6.54	6.34	6.34
2803	NYSE	CIA	Thu, Jul 28, 2005	6.45	6.54	6.31	6.53
2802	NYSE	CIA	Wed, Jul 27, 2005	6.45	6.45	6.33	6.44
2801	NYSE	CIA	Tue, Jul 26, 2005	6.45	6.45	6.22	6.41
2800	NYSE	CIA	Mon, Jul 25, 2005	6.45	6.45	6.33	6.41
2799	NYSE	CIA	Fri, Jul 22, 2005	6.28	6.45	6.27	6.44
2798	NYSE	CIA	Thu, Jul 21, 2005	6.36	6.52	6.23	6.23
2797	NYSE	CIA	Wed, Jul 20, 2005	6.23	6.36	6.08	6.30
2796	NYSE	CIA	Tue, Jul 19, 2005	5.93	6.29	5.89	6.14
2795	NYSE	CIA	Mon, Jul 18, 2005	5.98	6.07	5.80	5.89
2794	NYSE	CIA	Fri, Jul 15, 2005	5.89	6.01	5.77	5.96
2793	NYSE	CIA	Thu, Jul 14, 2005	6.07	6.15	5.92	5.93
2792	NYSE	CIA	Wed, Jul 13, 2005	6.17	6.26	6.01	6.03
2791	NYSE	CIA	Tue, Jul 12, 2005	6.26	6.54	6.13	6.25
2790	NYSE	CIA	Mon, Jul 11, 2005	6.06	6.26	6.05	6.23
2789	NYSE	CIA	Fri, Jul 8, 2005	5.89	6.17	5.79	6.07
2788	NYSE	CIA	Thu, Jul 7, 2005	5.64	5.95	5.61	5.89
2787	NYSE	CIA	Wed, Jul 6, 2005	5.93	5.93	5.68	5.70
2786	NYSE	CIA	Tue, Jul 5, 2005	5.65	5.94	5.64	5.94
2785	NYSE	CIA	Fri, Jul 1, 2005	5.70	5.76	5.62	5.74
2784	NYSE	CIA	Thu, Jun 30, 2005	5.75	5.84	5.62	5.70
2783	NYSE	CIA	Wed, Jun 29, 2005	5.71	5.83	5.65	5.75
2782	NYSE	CIA	Tue, Jun 28, 2005	5.65	5.79	5.61	5.79
2781	NYSE	CIA	Mon, Jun 27, 2005	5.67	5.70	5.42	5.66
2780	NYSE	CIA	Fri, Jun 24, 2005	5.51	5.75	5.42	5.75
2779	NYSE	CIA	Thu, Jun 23, 2005	5.78	5.81	5.51	5.51
2778	NYSE	CIA	Wed, Jun 22, 2005	5.73	5.79	5.64	5.79
2777	NYSE	CIA	Tue, Jun 21, 2005	5.78	5.81	5.51	5.65
2776	NYSE	CIA	Mon, Jun 20, 2005	5.75	5.79	5.64	5.72
2775	NYSE	CIA	Fri, Jun 17, 2005	5.81	5.84	5.65	5.73
2774	NYSE	CIA	Thu, Jun 16, 2005	5.64	5.79	5.64	5.79
2773	NYSE	CIA	Wed, Jun 15, 2005	5.61	5.74	5.51	5.69
2772	NYSE	CIA	Tue, Jun 14, 2005	5.45	5.66	5.43	5.58
2771	NYSE	CIA	Mon, Jun 13, 2005	5.50	5.51	5.34	5.48
2770	NYSE	CIA	Fri, Jun 10, 2005	5.51	5.51	5.34	5.50
2769	NYSE	CIA	Thu, Jun 9, 2005	5.35	5.50	5.34	5.50
2768	NYSE	CIA	Wed, Jun 8, 2005	5.27	5.50	5.23	5.37
2767	NYSE	CIA	Tue, Jun 7, 2005	5.32	5.36	5.27	5.30
2766	NYSE	CIA	Mon, Jun 6, 2005	5.12	5.36	5.12	5.33
2765	NYSE	CIA	Fri, Jun 3, 2005	5.46	5.47	5.21	5.22
2764	NYSE	CIA	Thu, Jun 2, 2005	5.40	5.47	5.36	5.40
2763	NYSE	CIA	Wed, Jun 1, 2005	5.39	5.51	5.19	5.44
2762	NYSE	CIA	Tue, May 31, 2005	5.50	5.51	5.41	5.41
2761	NYSE	CIA	Fri, May 27, 2005	5.34	5.49	5.29	5.47
2760	NYSE	CIA	Thu, May 26, 2005	5.19	5.37	5.19	5.34
2759	NYSE	CIA	Wed, May 25, 2005	5.19	5.32	5.13	5.19
2758	NYSE	CIA	Tue, May 24, 2005	5.11	5.32	5.09	5.25
2757	NYSE	CIA	Mon, May 23, 2005	5.24	5.26	5.14	5.15
2756	NYSE	CIA	Fri, May 20, 2005	5.28	5.30	5.17	5.20
2755	NYSE	CIA	Thu, May 19, 2005	5.21	5.33	5.16	5.23
2754	NYSE	CIA	Wed, May 18, 2005	5.04	5.23	5.04	5.20
2753	NYSE	CIA	Tue, May 17, 2005	4.88	5.03	4.81	5.00
2752	NYSE	CIA	Mon, May 16, 2005	4.81	4.97	4.81	4.92
2751	NYSE	CIA	Fri, May 13, 2005	5.00	5.13	4.79	4.79
2750	NYSE	CIA	Thu, May 12, 2005	5.06	5.21	4.96	5.00
2749	NYSE	CIA	Wed, May 11, 2005	5.20	5.22	4.95	5.15
2748	NYSE	CIA	Tue, May 10, 2005	5.14	5.27	5.06	5.19
2747	NYSE	CIA	Mon, May 9, 2005	5.07	5.26	5.03	5.19
2746	NYSE	CIA	Fri, May 6, 2005	5.18	5.24	5.05	5.07
2745	NYSE	CIA	Thu, May 5, 2005	5.05	5.19	5.05	5.14
2744	NYSE	CIA	Wed, May 4, 2005	5.00	5.22	4.99	5.13
2743	NYSE	CIA	Tue, May 3, 2005	4.95	5.02	4.81	4.95
2742	NYSE	CIA	Mon, May 2, 2005	4.95	5.04	4.86	5.00
2741	NYSE	CIA	Fri, Apr 29, 2005	5.09	5.09	4.86	4.86
2740	NYSE	CIA	Thu, Apr 28, 2005	5.07	5.20	5.05	5.05
2739	NYSE	CIA	Wed, Apr 27, 2005	5.02	5.25	5.02	5.12
2738	NYSE	CIA	Tue, Apr 26, 2005	5.14	5.27	5.00	5.07
2737	NYSE	CIA	Mon, Apr 25, 2005	5.14	5.21	5.00	5.20
2736	NYSE	CIA	Fri, Apr 22, 2005	5.23	5.23	4.95	5.09
2735	NYSE	CIA	Thu, Apr 21, 2005	5.09	5.33	4.93	5.30
2734	NYSE	CIA	Wed, Apr 20, 2005	5.25	5.25	4.96	5.00
2733	NYSE	CIA	Tue, Apr 19, 2005	5.23	5.32	5.09	5.30
2732	NYSE	CIA	Mon, Apr 18, 2005	5.09	5.22	5.00	5.18
2731	NYSE	CIA	Fri, Apr 15, 2005	5.23	5.28	5.02	5.05
2730	NYSE	CIA	Thu, Apr 14, 2005	5.25	5.36	5.14	5.14
2729	NYSE	CIA	Wed, Apr 13, 2005	5.34	5.37	5.21	5.28
2728	NYSE	CIA	Tue, Apr 12, 2005	5.28	5.37	5.15	5.34
2727	NYSE	CIA	Mon, Apr 11, 2005	5.35	5.37	5.24	5.33
2726	NYSE	CIA	Fri, Apr 8, 2005	5.51	5.51	5.18	5.25
2725	NYSE	CIA	Thu, Apr 7, 2005	5.42	5.51	5.28	5.50
2724	NYSE	CIA	Wed, Apr 6, 2005	5.47	5.50	5.37	5.42
2723	NYSE	CIA	Tue, Apr 5, 2005	5.38	5.42	5.29	5.42
2722	NYSE	CIA	Mon, Apr 4, 2005	5.19	5.37	5.17	5.36
2721	NYSE	CIA	Fri, Apr 1, 2005	5.47	5.48	5.19	5.20
2720	NYSE	CIA	Thu, Mar 31, 2005	5.33	5.37	5.26	5.37
2719	NYSE	CIA	Wed, Mar 30, 2005	5.17	5.45	5.17	5.36
2718	NYSE	CIA	Tue, Mar 29, 2005	5.46	5.46	5.05	5.12
2717	NYSE	CIA	Mon, Mar 28, 2005	5.36	5.48	5.29	5.47
2716	NYSE	CIA	Thu, Mar 24, 2005	5.31	5.44	5.29	5.39
2715	NYSE	CIA	Wed, Mar 23, 2005	5.21	5.28	5.14	5.19
2714	NYSE	CIA	Tue, Mar 22, 2005	5.28	5.38	5.20	5.21
2713	NYSE	CIA	Mon, Mar 21, 2005	5.15	5.29	5.14	5.21
2712	NYSE	CIA	Fri, Mar 18, 2005	5.32	5.33	5.16	5.17
2711	NYSE	CIA	Thu, Mar 17, 2005	5.19	5.28	5.13	5.24
2710	NYSE	CIA	Wed, Mar 16, 2005	5.16	5.25	4.96	5.09
2709	NYSE	CIA	Tue, Mar 15, 2005	5.33	5.33	5.19	5.20
2708	NYSE	CIA	Mon, Mar 14, 2005	5.31	5.36	5.25	5.33
2707	NYSE	CIA	Fri, Mar 11, 2005	5.31	5.33	5.23	5.23
2706	NYSE	CIA	Thu, Mar 10, 2005	5.23	5.33	5.21	5.26
2705	NYSE	CIA	Wed, Mar 9, 2005	5.36	5.36	5.18	5.23
2704	NYSE	CIA	Tue, Mar 8, 2005	5.26	5.42	5.20	5.27
2703	NYSE	CIA	Mon, Mar 7, 2005	5.26	5.32	5.19	5.20
2702	NYSE	CIA	Fri, Mar 4, 2005	5.33	5.39	5.19	5.31
2701	NYSE	CIA	Thu, Mar 3, 2005	5.36	5.37	5.14	5.23
2700	NYSE	CIA	Wed, Mar 2, 2005	5.21	5.37	5.20	5.29
2699	NYSE	CIA	Tue, Mar 1, 2005	5.23	5.35	5.18	5.29
2698	NYSE	CIA	Mon, Feb 28, 2005	5.28	5.32	5.11	5.23
2697	NYSE	CIA	Fri, Feb 25, 2005	5.20	5.33	5.12	5.14
2696	NYSE	CIA	Thu, Feb 24, 2005	5.16	5.33	5.10	5.29
2695	NYSE	CIA	Wed, Feb 23, 2005	5.09	5.25	4.95	5.12
2694	NYSE	CIA	Tue, Feb 22, 2005	5.31	5.31	5.00	5.01
2693	NYSE	CIA	Fri, Feb 18, 2005	5.35	5.35	5.09	5.12
2692	NYSE	CIA	Thu, Feb 17, 2005	5.22	5.22	5.09	5.09
2691	NYSE	CIA	Wed, Feb 16, 2005	5.32	5.38	5.19	5.23
2690	NYSE	CIA	Tue, Feb 15, 2005	5.43	5.45	5.15	5.21
2689	NYSE	CIA	Mon, Feb 14, 2005	5.39	5.45	5.26	5.28
2688	NYSE	CIA	Fri, Feb 11, 2005	5.14	5.44	5.09	5.44
2687	NYSE	CIA	Thu, Feb 10, 2005	5.21	5.35	5.17	5.25
2686	NYSE	CIA	Wed, Feb 9, 2005	5.54	5.56	5.13	5.14
2685	NYSE	CIA	Tue, Feb 8, 2005	5.49	5.51	5.42	5.51
2684	NYSE	CIA	Mon, Feb 7, 2005	5.47	5.50	5.34	5.44
2683	NYSE	CIA	Fri, Feb 4, 2005	5.30	5.41	5.23	5.37
2682	NYSE	CIA	Thu, Feb 3, 2005	5.47	5.47	5.28	5.39
2681	NYSE	CIA	Wed, Feb 2, 2005	5.35	5.47	5.33	5.37
2680	NYSE	CIA	Tue, Feb 1, 2005	5.43	5.50	5.37	5.43
2679	NYSE	CIA	Mon, Jan 31, 2005	5.40	5.51	5.28	5.48
2678	NYSE	CIA	Fri, Jan 28, 2005	5.37	5.37	5.20	5.24
2677	NYSE	CIA	Thu, Jan 27, 2005	5.37	5.51	5.35	5.37
2676	NYSE	CIA	Wed, Jan 26, 2005	5.33	5.50	5.27	5.42
2675	NYSE	CIA	Tue, Jan 25, 2005	5.23	5.35	5.19	5.23
2674	NYSE	CIA	Mon, Jan 24, 2005	5.28	5.33	5.09	5.16
2673	NYSE	CIA	Fri, Jan 21, 2005	5.09	5.31	5.05	5.19
2672	NYSE	CIA	Thu, Jan 20, 2005	5.14	5.29	5.01	5.05
2671	NYSE	CIA	Wed, Jan 19, 2005	5.51	5.60	5.12	5.13
2670	NYSE	CIA	Tue, Jan 18, 2005	5.15	5.61	5.15	5.61
2669	NYSE	CIA	Fri, Jan 14, 2005	5.25	5.36	5.07	5.29
2668	NYSE	CIA	Thu, Jan 13, 2005	5.36	5.37	5.14	5.16
2667	NYSE	CIA	Wed, Jan 12, 2005	5.28	5.28	5.14	5.26
2666	NYSE	CIA	Tue, Jan 11, 2005	5.25	5.42	5.14	5.35
2665	NYSE	CIA	Mon, Jan 10, 2005	5.46	5.49	5.25	5.33
2664	NYSE	CIA	Fri, Jan 7, 2005	5.59	5.60	5.19	5.30
2663	NYSE	CIA	Thu, Jan 6, 2005	5.52	5.70	5.47	5.52
2662	NYSE	CIA	Wed, Jan 5, 2005	5.65	5.69	5.37	5.45
2661	NYSE	CIA	Tue, Jan 4, 2005	5.83	5.84	5.63	5.65
2660	NYSE	CIA	Mon, Jan 3, 2005	5.95	5.96	5.74	5.80
2659	NYSE	CIA	Fri, Dec 31, 2004	5.98	6.17	5.81	5.95
2658	NYSE	CIA	Thu, Dec 30, 2004	5.97	6.17	5.89	5.89
2657	NYSE	CIA	Wed, Dec 29, 2004	6.04	6.06	5.82	5.88
2656	NYSE	CIA	Tue, Dec 28, 2004	5.78	6.03	5.78	6.01
2655	NYSE	CIA	Mon, Dec 27, 2004	5.98	6.04	5.68	5.78
2654	NYSE	CIA	Thu, Dec 23, 2004	5.98	5.98	5.84	5.90
2653	NYSE	CIA	Wed, Dec 22, 2004	5.89	6.07	5.89	5.98
2652	NYSE	CIA	Tue, Dec 21, 2004	5.83	5.98	5.70	5.93
2651	NYSE	CIA	Mon, Dec 20, 2004	5.65	5.92	5.65	5.76
2650	NYSE	CIA	Fri, Dec 17, 2004	5.84	5.95	5.68	5.80
2649	NYSE	CIA	Thu, Dec 16, 2004	5.79	5.84	5.65	5.78
2648	NYSE	CIA	Wed, Dec 15, 2004	6.03	6.03	5.75	5.82
2647	NYSE	CIA	Tue, Dec 14, 2004	5.83	6.03	5.79	6.03
2646	NYSE	CIA	Mon, Dec 13, 2004	5.81	5.93	5.74	5.83
2645	NYSE	CIA	Fri, Dec 10, 2004	5.89	5.94	5.80	5.81
2644	NYSE	CIA	Thu, Dec 9, 2004	5.70	5.84	5.64	5.83
2643	NYSE	CIA	Wed, Dec 8, 2004	5.84	5.84	5.61	5.75
2642	NYSE	CIA	Tue, Dec 7, 2004	5.70	5.78	5.47	5.51
2641	NYSE	CIA	Mon, Dec 6, 2004	5.95	5.95	5.79	5.79
2640	NYSE	CIA	Fri, Dec 3, 2004	5.98	6.00	5.84	5.88
2639	NYSE	CIA	Thu, Dec 2, 2004	6.09	6.14	5.87	6.03
2638	NYSE	CIA	Wed, Dec 1, 2004	6.04	6.31	6.04	6.19
2637	NYSE	CIA	Tue, Nov 30, 2004	5.93	6.12	5.93	6.03
2636	NYSE	CIA	Mon, Nov 29, 2004	5.98	6.03	5.75	5.88
2635	NYSE	CIA	Fri, Nov 26, 2004	5.70	5.94	5.62	5.79
2634	NYSE	CIA	Wed, Nov 24, 2004	5.55	5.74	5.54	5.62
2633	NYSE	CIA	Tue, Nov 23, 2004	5.59	5.62	5.34	5.56
2632	NYSE	CIA	Mon, Nov 22, 2004	5.37	5.64	5.37	5.63
2631	NYSE	CIA	Fri, Nov 19, 2004	5.42	5.49	5.28	5.43
2630	NYSE	CIA	Thu, Nov 18, 2004	5.37	5.54	5.31	5.46
2629	NYSE	CIA	Wed, Nov 17, 2004	5.33	5.46	5.29	5.31
2628	NYSE	CIA	Tue, Nov 16, 2004	5.24	5.33	5.21	5.27
2627	NYSE	CIA	Mon, Nov 15, 2004	5.39	5.39	5.15	5.28
2626	NYSE	CIA	Fri, Nov 12, 2004	5.37	5.46	5.27	5.42
2625	NYSE	CIA	Thu, Nov 11, 2004	5.35	5.42	5.27	5.40
2624	NYSE	CIA	Wed, Nov 10, 2004	5.37	5.37	5.21	5.31
2623	NYSE	CIA	Tue, Nov 9, 2004	5.28	5.41	5.24	5.33
2622	NYSE	CIA	Mon, Nov 8, 2004	5.33	5.33	5.17	5.27
2621	NYSE	CIA	Fri, Nov 5, 2004	5.33	5.37	5.26	5.36
2620	NYSE	CIA	Thu, Nov 4, 2004	5.24	5.33	5.18	5.24
2619	NYSE	CIA	Wed, Nov 3, 2004	5.24	5.28	5.14	5.19
2618	NYSE	CIA	Tue, Nov 2, 2004	5.22	5.23	4.94	5.02
2617	NYSE	CIA	Mon, Nov 1, 2004	5.13	5.21	5.04	5.20
2616	NYSE	CIA	Fri, Oct 29, 2004	5.21	5.23	5.02	5.08
2615	NYSE	CIA	Thu, Oct 28, 2004	5.15	5.23	5.11	5.12
2614	NYSE	CIA	Wed, Oct 27, 2004	5.24	5.37	5.07	5.20
2613	NYSE	CIA	Tue, Oct 26, 2004	5.08	5.26	4.93	5.25
2612	NYSE	CIA	Mon, Oct 25, 2004	4.72	5.15	4.72	5.10
2611	NYSE	CIA	Fri, Oct 22, 2004	4.98	5.14	4.73	4.74
2610	NYSE	CIA	Thu, Oct 21, 2004	5.02	5.02	4.86	5.01
2609	NYSE	CIA	Wed, Oct 20, 2004	4.80	5.03	4.73	5.00
2608	NYSE	CIA	Tue, Oct 19, 2004	5.07	5.14	4.80	4.80
2607	NYSE	CIA	Mon, Oct 18, 2004	5.24	5.24	5.09	5.14
2606	NYSE	CIA	Fri, Oct 15, 2004	5.07	5.37	5.07	5.24
2605	NYSE	CIA	Thu, Oct 14, 2004	5.15	5.21	5.07	5.07
2604	NYSE	CIA	Wed, Oct 13, 2004	5.46	5.49	5.12	5.24
2603	NYSE	CIA	Tue, Oct 12, 2004	5.29	5.55	5.18	5.42
2602	NYSE	CIA	Mon, Oct 11, 2004	5.12	5.40	5.12	5.35
2601	NYSE	CIA	Fri, Oct 8, 2004	5.33	5.42	5.07	5.12
2600	NYSE	CIA	Thu, Oct 7, 2004	5.37	5.46	5.29	5.34
2599	NYSE	CIA	Wed, Oct 6, 2004	5.33	5.46	5.28	5.42
2598	NYSE	CIA	Tue, Oct 5, 2004	5.43	5.46	5.30	5.37
2597	NYSE	CIA	Mon, Oct 4, 2004	5.42	5.46	5.27	5.46
2596	NYSE	CIA	Fri, Oct 1, 2004	5.30	5.49	5.24	5.49
2595	NYSE	CIA	Thu, Sep 30, 2004	5.24	5.33	5.15	5.21
2594	NYSE	CIA	Wed, Sep 29, 2004	5.20	5.28	5.07	5.26
2593	NYSE	CIA	Tue, Sep 28, 2004	4.89	5.21	4.77	5.20
2592	NYSE	CIA	Mon, Sep 27, 2004	5.02	5.15	4.85	4.87
2591	NYSE	CIA	Fri, Sep 24, 2004	4.99	5.22	4.98	5.07
2590	NYSE	CIA	Thu, Sep 23, 2004	4.83	5.01	4.83	4.98
2589	NYSE	CIA	Wed, Sep 22, 2004	5.27	5.28	4.78	4.79
2588	NYSE	CIA	Tue, Sep 21, 2004	5.23	5.42	5.10	5.35
2587	NYSE	CIA	Mon, Sep 20, 2004	5.24	5.33	5.14	5.19
2586	NYSE	CIA	Fri, Sep 17, 2004	5.55	5.55	5.18	5.26
2585	NYSE	CIA	Thu, Sep 16, 2004	5.30	5.56	5.30	5.55
2584	NYSE	CIA	Wed, Sep 15, 2004	5.15	5.30	5.10	5.29
2583	NYSE	CIA	Tue, Sep 14, 2004	5.24	5.25	5.09	5.14
2582	NYSE	CIA	Mon, Sep 13, 2004	5.24	5.32	5.15	5.28
2581	NYSE	CIA	Fri, Sep 10, 2004	5.14	5.37	5.07	5.24
2580	NYSE	CIA	Thu, Sep 9, 2004	5.14	5.24	5.06	5.12
2579	NYSE	CIA	Wed, Sep 8, 2004	5.24	5.42	5.12	5.14
2578	NYSE	CIA	Tue, Sep 7, 2004	5.15	5.29	5.11	5.28
2577	NYSE	CIA	Fri, Sep 3, 2004	5.28	5.41	5.17	5.18
2576	NYSE	CIA	Thu, Sep 2, 2004	5.14	5.28	5.10	5.28
2575	NYSE	CIA	Wed, Sep 1, 2004	5.24	5.24	4.90	5.16
2574	NYSE	CIA	Tue, Aug 31, 2004	5.05	5.24	5.02	5.24
2573	NYSE	CIA	Mon, Aug 30, 2004	5.11	5.21	4.96	5.04
2572	NYSE	CIA	Fri, Aug 27, 2004	5.17	5.24	5.09	5.15
2571	NYSE	CIA	Thu, Aug 26, 2004	5.15	5.21	5.07	5.08
2570	NYSE	CIA	Wed, Aug 25, 2004	4.98	5.21	4.92	5.20
2569	NYSE	CIA	Tue, Aug 24, 2004	4.98	5.11	4.90	5.02
2568	NYSE	CIA	Mon, Aug 23, 2004	5.18	5.24	4.89	4.89
2567	NYSE	CIA	Fri, Aug 20, 2004	4.83	5.37	4.83	5.20
2566	NYSE	CIA	Thu, Aug 19, 2004	4.93	5.06	4.80	4.86
2565	NYSE	CIA	Wed, Aug 18, 2004	4.80	5.07	4.80	4.99
2564	NYSE	CIA	Tue, Aug 17, 2004	5.02	5.02	4.78	4.82
2563	NYSE	CIA	Mon, Aug 16, 2004	4.63	4.98	4.63	4.98
2562	NYSE	CIA	Fri, Aug 13, 2004	4.59	4.80	4.41	4.59
2561	NYSE	CIA	Thu, Aug 12, 2004	4.72	4.72	4.43	4.51
2560	NYSE	CIA	Wed, Aug 11, 2004	4.78	4.80	4.51	4.80
2559	NYSE	CIA	Tue, Aug 10, 2004	4.45	4.80	4.45	4.80
2558	NYSE	CIA	Mon, Aug 9, 2004	4.71	4.71	4.25	4.28
2557	NYSE	CIA	Fri, Aug 6, 2004	4.63	4.76	4.55	4.62
2556	NYSE	CIA	Thu, Aug 5, 2004	5.02	5.02	4.74	4.78
2555	NYSE	CIA	Wed, Aug 4, 2004	4.73	5.33	4.60	5.04
2554	NYSE	CIA	Tue, Aug 3, 2004	5.10	5.10	4.72	4.74
2553	NYSE	CIA	Mon, Aug 2, 2004	4.89	5.18	4.81	5.01
2552	NYSE	CIA	Fri, Jul 30, 2004	4.87	5.10	4.75	4.91
2551	NYSE	CIA	Thu, Jul 29, 2004	4.80	4.83	4.63	4.82
2550	NYSE	CIA	Wed, Jul 28, 2004	5.02	5.06	4.63	4.76
2549	NYSE	CIA	Tue, Jul 27, 2004	4.97	5.27	4.97	5.06
2548	NYSE	CIA	Mon, Jul 26, 2004	4.98	5.02	4.80	4.97
2547	NYSE	CIA	Fri, Jul 23, 2004	4.98	4.98	4.80	4.80
2546	NYSE	CIA	Thu, Jul 22, 2004	5.33	5.33	4.80	4.86
2545	NYSE	CIA	Wed, Jul 21, 2004	5.49	5.55	5.04	5.05
2544	NYSE	CIA	Tue, Jul 20, 2004	5.53	5.63	5.33	5.49
2543	NYSE	CIA	Mon, Jul 19, 2004	5.76	5.76	5.46	5.48
2542	NYSE	CIA	Fri, Jul 16, 2004	6.00	6.03	5.76	5.76
2541	NYSE	CIA	Thu, Jul 15, 2004	6.11	6.11	5.89	5.91
2540	NYSE	CIA	Wed, Jul 14, 2004	6.38	6.46	6.07	6.08
2539	NYSE	CIA	Tue, Jul 13, 2004	6.53	6.59	6.33	6.44
2538	NYSE	CIA	Mon, Jul 12, 2004	6.73	6.91	6.51	6.51
2537	NYSE	CIA	Fri, Jul 9, 2004	6.66	7.02	6.64	6.70
2536	NYSE	CIA	Thu, Jul 8, 2004	6.81	7.06	6.57	6.57
2535	NYSE	CIA	Wed, Jul 7, 2004	6.90	6.93	6.73	6.84
2534	NYSE	CIA	Tue, Jul 6, 2004	6.94	6.97	6.48	6.84
2533	NYSE	CIA	Fri, Jul 2, 2004	6.64	7.06	6.56	6.97
2532	NYSE	CIA	Thu, Jul 1, 2004	7.25	7.29	6.33	6.46
2531	NYSE	CIA	Wed, Jun 30, 2004	7.37	7.41	7.14	7.16
2530	NYSE	CIA	Tue, Jun 29, 2004	6.99	7.46	6.77	7.28
2529	NYSE	CIA	Mon, Jun 28, 2004	6.73	6.99	6.73	6.99
2528	NYSE	CIA	Fri, Jun 25, 2004	6.56	6.94	6.41	6.94
2527	NYSE	CIA	Thu, Jun 24, 2004	6.64	6.86	6.55	6.56
2526	NYSE	CIA	Wed, Jun 23, 2004	6.31	6.76	6.28	6.68
2525	NYSE	CIA	Tue, Jun 22, 2004	6.38	6.45	6.17	6.33
2524	NYSE	CIA	Mon, Jun 21, 2004	6.42	6.54	6.35	6.35
2523	NYSE	CIA	Fri, Jun 18, 2004	6.49	6.62	6.31	6.38
2522	NYSE	CIA	Thu, Jun 17, 2004	6.80	6.80	6.44	6.46
2521	NYSE	CIA	Wed, Jun 16, 2004	6.67	6.81	6.54	6.81
2520	NYSE	CIA	Tue, Jun 15, 2004	6.33	6.67	6.33	6.67
2519	NYSE	CIA	Mon, Jun 14, 2004	6.67	6.76	6.25	6.27
2518	NYSE	CIA	Thu, Jun 10, 2004	6.38	6.73	6.37	6.68
2517	NYSE	CIA	Wed, Jun 9, 2004	6.46	6.68	6.29	6.43
2516	NYSE	CIA	Tue, Jun 8, 2004	6.46	6.50	6.27	6.49
2515	NYSE	CIA	Mon, Jun 7, 2004	6.39	6.64	6.35	6.55
2514	NYSE	CIA	Fri, Jun 4, 2004	6.16	6.46	6.11	6.31
2513	NYSE	CIA	Thu, Jun 3, 2004	6.36	6.42	6.11	6.16
2512	NYSE	CIA	Wed, Jun 2, 2004	6.53	6.55	6.38	6.41
2511	NYSE	CIA	Tue, Jun 1, 2004	5.97	6.54	5.93	6.54
2510	NYSE	CIA	Fri, May 28, 2004	5.68	6.11	5.68	5.96
2509	NYSE	CIA	Thu, May 27, 2004	5.90	5.90	5.63	5.67
2508	NYSE	CIA	Wed, May 26, 2004	5.82	5.90	5.65	5.83
2507	NYSE	CIA	Tue, May 25, 2004	5.59	5.84	5.46	5.81
2506	NYSE	CIA	Mon, May 24, 2004	5.63	5.76	5.58	5.61
2505	NYSE	CIA	Fri, May 21, 2004	5.50	5.56	5.37	5.56
2504	NYSE	CIA	Thu, May 20, 2004	5.42	5.59	5.25	5.33
2503	NYSE	CIA	Wed, May 19, 2004	5.85	5.98	5.38	5.45
2502	NYSE	CIA	Tue, May 18, 2004	5.39	5.75	5.35	5.67
2501	NYSE	CIA	Mon, May 17, 2004	5.27	5.56	5.03	5.33
2500	NYSE	CIA	Fri, May 14, 2004	5.27	5.76	5.27	5.31
2499	NYSE	CIA	Thu, May 13, 2004	5.55	5.68	5.26	5.27
2498	NYSE	CIA	Wed, May 12, 2004	5.67	5.68	5.28	5.50
2497	NYSE	CIA	Tue, May 11, 2004	5.68	5.85	5.40	5.67
2496	NYSE	CIA	Mon, May 10, 2004	5.64	5.83	5.28	5.34
2495	NYSE	CIA	Fri, May 7, 2004	6.22	6.33	5.56	5.73
2494	NYSE	CIA	Thu, May 6, 2004	6.25	6.31	5.94	6.25
2493	NYSE	CIA	Wed, May 5, 2004	6.29	6.44	6.26	6.26
2492	NYSE	CIA	Tue, May 4, 2004	6.42	6.44	6.25	6.26
2491	NYSE	CIA	Mon, May 3, 2004	6.21	6.59	6.21	6.38
2490	NYSE	CIA	Fri, Apr 30, 2004	6.55	6.57	6.21	6.21
2489	NYSE	CIA	Thu, Apr 29, 2004	6.61	6.76	6.51	6.51
2488	NYSE	CIA	Wed, Apr 28, 2004	6.81	6.85	6.51	6.54
2487	NYSE	CIA	Tue, Apr 27, 2004	6.67	6.89	6.67	6.87
2486	NYSE	CIA	Mon, Apr 26, 2004	6.51	6.81	6.51	6.63
2485	NYSE	CIA	Fri, Apr 23, 2004	6.99	6.99	6.47	6.59
2484	NYSE	CIA	Thu, Apr 22, 2004	6.86	7.16	6.84	7.01
2483	NYSE	CIA	Wed, Apr 21, 2004	6.58	6.80	6.42	6.80
2482	NYSE	CIA	Tue, Apr 20, 2004	6.98	7.04	6.47	6.49
2481	NYSE	CIA	Mon, Apr 19, 2004	6.96	6.96	6.70	6.94
2480	NYSE	CIA	Fri, Apr 16, 2004	6.63	7.18	6.55	7.05
2479	NYSE	CIA	Thu, Apr 15, 2004	6.90	6.98	6.52	6.54
2478	NYSE	CIA	Wed, Apr 14, 2004	6.99	7.03	6.64	6.81
2477	NYSE	CIA	Tue, Apr 13, 2004	7.20	7.23	6.94	7.01
2476	NYSE	CIA	Mon, Apr 12, 2004	7.07	7.30	7.04	7.21
2475	NYSE	CIA	Thu, Apr 8, 2004	7.25	7.33	7.06	7.06
2474	NYSE	CIA	Wed, Apr 7, 2004	7.07	7.35	6.86	7.25
2473	NYSE	CIA	Tue, Apr 6, 2004	7.03	7.18	6.68	7.11
2472	NYSE	CIA	Mon, Apr 5, 2004	6.90	7.33	6.90	7.33
2471	NYSE	CIA	Fri, Apr 2, 2004	6.67	7.14	6.67	7.06
2470	NYSE	CIA	Thu, Apr 1, 2004	6.51	6.68	6.50	6.59
2469	NYSE	CIA	Wed, Mar 31, 2004	6.57	6.68	6.47	6.51
2468	NYSE	CIA	Tue, Mar 30, 2004	6.59	6.81	6.56	6.61
2467	NYSE	CIA	Mon, Mar 29, 2004	6.59	6.76	6.46	6.64
2466	NYSE	CIA	Fri, Mar 26, 2004	6.81	6.90	6.51	6.51
2465	NYSE	CIA	Thu, Mar 25, 2004	6.42	6.92	6.42	6.89
2464	NYSE	CIA	Wed, Mar 24, 2004	6.42	6.56	6.25	6.39
2463	NYSE	CIA	Tue, Mar 23, 2004	6.53	6.67	6.43	6.44
2462	NYSE	CIA	Mon, Mar 22, 2004	6.79	6.79	6.40	6.46
2461	NYSE	CIA	Fri, Mar 19, 2004	7.12	7.12	6.64	6.65
2460	NYSE	CIA	Thu, Mar 18, 2004	6.90	7.07	6.56	7.03
2459	NYSE	CIA	Wed, Mar 17, 2004	6.64	7.07	6.61	6.98
2458	NYSE	CIA	Tue, Mar 16, 2004	6.77	6.88	6.17	6.46
2457	NYSE	CIA	Mon, Mar 15, 2004	7.27	7.27	6.55	6.55
2456	NYSE	CIA	Fri, Mar 12, 2004	6.64	7.35	6.57	7.35
2455	NYSE	CIA	Thu, Mar 11, 2004	6.76	6.97	6.55	6.57
2454	NYSE	CIA	Wed, Mar 10, 2004	7.17	7.47	6.78	6.78
2453	NYSE	CIA	Tue, Mar 9, 2004	7.26	7.45	7.17	7.17
2452	NYSE	CIA	Mon, Mar 8, 2004	7.77	7.80	7.21	7.24
2451	NYSE	CIA	Fri, Mar 5, 2004	7.60	7.86	7.52	7.75
2450	NYSE	CIA	Thu, Mar 4, 2004	7.59	7.64	7.29	7.64
2449	NYSE	CIA	Wed, Mar 3, 2004	7.44	7.64	7.39	7.56
2448	NYSE	CIA	Tue, Mar 2, 2004	7.73	7.77	7.42	7.42
2447	NYSE	CIA	Mon, Mar 1, 2004	7.64	7.86	7.56	7.77
2446	NYSE	CIA	Fri, Feb 27, 2004	7.69	7.76	7.60	7.64
2445	NYSE	CIA	Thu, Feb 26, 2004	7.73	7.82	7.56	7.63
2444	NYSE	CIA	Wed, Feb 25, 2004	8.04	8.04	7.60	7.82
2443	NYSE	CIA	Tue, Feb 24, 2004	7.99	8.08	7.61	7.73
2442	NYSE	CIA	Mon, Feb 23, 2004	7.89	7.89	7.60	7.77
2441	NYSE	CIA	Fri, Feb 20, 2004	7.55	8.07	7.51	7.83
2440	NYSE	CIA	Thu, Feb 19, 2004	8.17	8.25	7.46	7.46
2439	NYSE	CIA	Wed, Feb 18, 2004	8.22	8.25	8.12	8.13
2438	NYSE	CIA	Tue, Feb 17, 2004	7.47	8.25	7.47	8.22
2437	NYSE	CIA	Fri, Feb 13, 2004	7.90	7.99	7.44	7.45
2436	NYSE	CIA	Thu, Feb 12, 2004	8.17	8.22	7.83	7.86
2435	NYSE	CIA	Wed, Feb 11, 2004	8.23	8.30	8.12	8.21
2434	NYSE	CIA	Tue, Feb 10, 2004	8.09	8.30	8.07	8.30
2433	NYSE	CIA	Mon, Feb 9, 2004	8.39	8.39	8.02	8.09
2432	NYSE	CIA	Fri, Feb 6, 2004	7.60	8.63	7.56	8.52
2431	NYSE	CIA	Thu, Feb 5, 2004	7.69	7.69	7.43	7.57
2430	NYSE	CIA	Wed, Feb 4, 2004	8.08	8.08	7.58	7.63
2429	NYSE	CIA	Tue, Feb 3, 2004	7.93	8.21	7.90	8.11
2428	NYSE	CIA	Mon, Feb 2, 2004	8.24	8.24	7.88	8.02
2427	NYSE	CIA	Fri, Jan 30, 2004	8.25	8.32	8.08	8.15
2426	NYSE	CIA	Thu, Jan 29, 2004	8.04	8.39	8.03	8.33
2425	NYSE	CIA	Wed, Jan 28, 2004	8.30	8.43	7.97	8.03
2424	NYSE	CIA	Tue, Jan 27, 2004	8.69	8.73	8.25	8.30
2423	NYSE	CIA	Mon, Jan 26, 2004	8.47	8.73	8.39	8.73
2422	NYSE	CIA	Fri, Jan 23, 2004	8.43	8.52	8.34	8.52
2421	NYSE	CIA	Thu, Jan 22, 2004	8.52	8.64	8.34	8.34
2420	NYSE	CIA	Wed, Jan 21, 2004	8.58	8.69	8.49	8.56
2419	NYSE	CIA	Tue, Jan 20, 2004	8.65	8.68	8.30	8.66
2418	NYSE	CIA	Fri, Jan 16, 2004	8.63	8.73	8.47	8.73
2417	NYSE	CIA	Thu, Jan 15, 2004	8.53	8.73	8.25	8.60
2416	NYSE	CIA	Wed, Jan 14, 2004	8.47	8.62	8.31	8.62
2415	NYSE	CIA	Tue, Jan 13, 2004	8.65	8.65	8.32	8.39
2414	NYSE	CIA	Mon, Jan 12, 2004	8.40	8.60	8.39	8.60
2413	NYSE	CIA	Fri, Jan 9, 2004	8.65	8.69	8.30	8.32
2412	NYSE	CIA	Thu, Jan 8, 2004	8.69	8.73	8.39	8.72
2411	NYSE	CIA	Wed, Jan 7, 2004	8.34	8.60	8.31	8.60
2410	NYSE	CIA	Tue, Jan 6, 2004	8.73	8.73	8.34	8.50
2409	NYSE	CIA	Mon, Jan 5, 2004	8.65	8.73	8.39	8.73
2408	NYSE	CIA	Fri, Jan 2, 2004	8.23	8.59	8.23	8.39
2407	NYSE	CIA	Wed, Dec 31, 2003	8.88	8.88	8.23	8.24
2406	NYSE	CIA	Tue, Dec 30, 2003	8.66	8.87	8.56	8.83
2405	NYSE	CIA	Mon, Dec 29, 2003	8.65	8.82	8.47	8.66
2404	NYSE	CIA	Fri, Dec 26, 2003	8.39	8.66	8.39	8.59
2403	NYSE	CIA	Wed, Dec 24, 2003	8.73	8.73	8.32	8.35
2402	NYSE	CIA	Tue, Dec 23, 2003	8.61	8.78	8.30	8.78
2401	NYSE	CIA	Mon, Dec 22, 2003	8.65	8.69	8.47	8.65
2400	NYSE	CIA	Fri, Dec 19, 2003	8.69	8.69	8.41	8.69
2399	NYSE	CIA	Thu, Dec 18, 2003	8.56	8.69	8.49	8.69
2398	NYSE	CIA	Wed, Dec 17, 2003	8.79	8.79	8.30	8.58
2397	NYSE	CIA	Tue, Dec 16, 2003	8.39	8.79	8.11	8.79
2396	NYSE	CIA	Mon, Dec 15, 2003	8.87	8.89	8.30	8.30
2395	NYSE	CIA	Fri, Dec 12, 2003	8.82	8.93	8.52	8.87
2394	NYSE	CIA	Thu, Dec 11, 2003	8.06	8.91	8.06	8.82
2393	NYSE	CIA	Wed, Dec 10, 2003	8.65	8.65	8.05	8.05
2392	NYSE	CIA	Tue, Dec 9, 2003	8.72	8.73	8.45	8.57
2391	NYSE	CIA	Mon, Dec 8, 2003	8.52	8.72	8.25	8.72
2390	NYSE	CIA	Fri, Dec 5, 2003	8.51	8.62	8.25	8.43
2389	NYSE	CIA	Thu, Dec 4, 2003	8.30	8.30	7.95	8.25
2388	NYSE	CIA	Wed, Dec 3, 2003	8.82	8.82	8.21	8.21
2387	NYSE	CIA	Tue, Dec 2, 2003	8.95	9.12	8.73	8.78
2386	NYSE	CIA	Mon, Dec 1, 2003	8.73	9.12	8.73	9.04
2385	NYSE	CIA	Fri, Nov 28, 2003	8.65	8.73	8.63	8.65
2384	NYSE	CIA	Wed, Nov 26, 2003	8.11	8.65	8.11	8.65
2383	NYSE	CIA	Tue, Nov 25, 2003	8.01	8.16	7.93	8.12
2382	NYSE	CIA	Mon, Nov 24, 2003	7.80	8.08	7.80	8.00
2381	NYSE	CIA	Fri, Nov 21, 2003	7.63	7.98	7.51	7.76
2380	NYSE	CIA	Thu, Nov 20, 2003	7.87	7.95	7.43	7.49
2379	NYSE	CIA	Wed, Nov 19, 2003	7.40	7.88	7.22	7.87
2378	NYSE	CIA	Tue, Nov 18, 2003	7.59	7.90	7.36	7.36
2377	NYSE	CIA	Mon, Nov 17, 2003	8.10	8.10	7.55	7.55
2376	NYSE	CIA	Fri, Nov 14, 2003	8.07	8.16	8.03	8.15
2375	NYSE	CIA	Thu, Nov 13, 2003	7.84	8.16	7.76	8.07
2374	NYSE	CIA	Wed, Nov 12, 2003	7.44	7.71	7.38	7.71
2373	NYSE	CIA	Tue, Nov 11, 2003	7.55	7.56	7.31	7.44
2372	NYSE	CIA	Mon, Nov 10, 2003	8.04	8.07	7.58	7.58
2371	NYSE	CIA	Fri, Nov 7, 2003	8.00	8.16	7.97	7.98
2370	NYSE	CIA	Thu, Nov 6, 2003	7.92	8.00	7.74	8.00
2369	NYSE	CIA	Wed, Nov 5, 2003	7.80	7.96	7.65	7.90
2368	NYSE	CIA	Tue, Nov 4, 2003	7.90	7.92	7.77	7.84
2367	NYSE	CIA	Mon, Nov 3, 2003	7.68	7.87	7.59	7.79
2366	NYSE	CIA	Fri, Oct 31, 2003	7.68	7.71	7.47	7.51
2365	NYSE	CIA	Thu, Oct 30, 2003	7.92	7.92	7.60	7.60
2364	NYSE	CIA	Wed, Oct 29, 2003	7.63	7.88	7.63	7.88
2363	NYSE	CIA	Tue, Oct 28, 2003	7.35	7.67	7.22	7.67
2362	NYSE	CIA	Mon, Oct 27, 2003	6.86	7.35	6.86	7.34
2361	NYSE	CIA	Fri, Oct 24, 2003	7.14	7.14	6.76	6.82
2360	NYSE	CIA	Thu, Oct 23, 2003	6.94	7.35	6.91	7.18
2359	NYSE	CIA	Wed, Oct 22, 2003	7.35	7.35	6.94	6.94
2358	NYSE	CIA	Tue, Oct 21, 2003	7.43	7.54	7.35	7.41
2357	NYSE	CIA	Mon, Oct 20, 2003	7.27	7.51	7.21	7.47
2356	NYSE	CIA	Fri, Oct 17, 2003	7.88	7.95	7.18	7.18
2355	NYSE	CIA	Thu, Oct 16, 2003	7.55	7.87	7.47	7.87
2354	NYSE	CIA	Wed, Oct 15, 2003	7.71	7.89	7.55	7.59
2353	NYSE	CIA	Tue, Oct 14, 2003	7.55	7.76	7.49	7.71
2352	NYSE	CIA	Mon, Oct 13, 2003	7.30	7.55	7.30	7.55
2351	NYSE	CIA	Fri, Oct 10, 2003	7.02	7.27	6.92	7.26
2350	NYSE	CIA	Thu, Oct 9, 2003	7.27	7.35	6.90	6.94
2349	NYSE	CIA	Wed, Oct 8, 2003	7.53	7.53	7.14	7.18
2348	NYSE	CIA	Tue, Oct 7, 2003	7.47	7.55	7.34	7.55
2347	NYSE	CIA	Mon, Oct 6, 2003	7.49	7.51	7.35	7.51
2346	NYSE	CIA	Fri, Oct 3, 2003	7.44	7.55	7.36	7.49
2345	NYSE	CIA	Thu, Oct 2, 2003	7.55	7.55	6.94	7.36
2344	NYSE	CIA	Wed, Oct 1, 2003	6.61	7.67	6.61	7.67
2343	NYSE	CIA	Tue, Sep 30, 2003	6.82	6.88	6.45	6.57
2342	NYSE	CIA	Mon, Sep 29, 2003	6.64	6.84	6.35	6.83
2341	NYSE	CIA	Fri, Sep 26, 2003	6.77	7.00	6.61	6.63
2340	NYSE	CIA	Thu, Sep 25, 2003	7.01	7.15	6.75	6.85
2339	NYSE	CIA	Wed, Sep 24, 2003	7.22	7.26	6.94	6.98
2338	NYSE	CIA	Tue, Sep 23, 2003	6.94	7.27	6.92	7.27
2337	NYSE	CIA	Mon, Sep 22, 2003	7.06	7.10	6.78	6.94
2336	NYSE	CIA	Fri, Sep 19, 2003	6.90	7.18	6.87	7.09
2335	NYSE	CIA	Thu, Sep 18, 2003	6.84	6.93	6.73	6.82
2334	NYSE	CIA	Wed, Sep 17, 2003	7.27	7.32	6.82	6.84
2333	NYSE	CIA	Tue, Sep 16, 2003	6.94	7.39	6.86	7.35
2332	NYSE	CIA	Mon, Sep 15, 2003	7.34	7.35	6.86	6.86
2331	NYSE	CIA	Fri, Sep 12, 2003	6.98	7.35	6.84	7.34
2330	NYSE	CIA	Thu, Sep 11, 2003	6.98	7.05	6.78	7.02
2329	NYSE	CIA	Wed, Sep 10, 2003	6.73	7.10	6.62	6.90
2328	NYSE	CIA	Tue, Sep 9, 2003	7.10	7.10	6.78	6.79
2327	NYSE	CIA	Mon, Sep 8, 2003	7.06	7.27	6.64	7.00
2326	NYSE	CIA	Fri, Sep 5, 2003	7.47	7.47	6.94	7.02
2325	NYSE	CIA	Thu, Sep 4, 2003	7.55	7.59	7.39	7.47
2324	NYSE	CIA	Wed, Sep 3, 2003	7.55	7.88	7.52	7.55
2323	NYSE	CIA	Tue, Sep 2, 2003	7.18	7.63	7.10	7.63
2322	NYSE	CIA	Fri, Aug 29, 2003	6.94	7.35	6.87	7.22
2321	NYSE	CIA	Thu, Aug 28, 2003	6.94	7.04	6.62	6.98
2320	NYSE	CIA	Wed, Aug 27, 2003	6.79	6.94	6.61	6.94
2319	NYSE	CIA	Tue, Aug 26, 2003	6.57	6.86	6.26	6.86
2318	NYSE	CIA	Mon, Aug 25, 2003	6.33	6.61	6.22	6.53
2317	NYSE	CIA	Fri, Aug 22, 2003	6.94	6.94	6.29	6.33
2316	NYSE	CIA	Thu, Aug 21, 2003	6.82	6.94	6.57	6.94
2315	NYSE	CIA	Wed, Aug 20, 2003	6.78	6.90	6.61	6.78
2314	NYSE	CIA	Tue, Aug 19, 2003	6.49	6.86	6.38	6.85
2313	NYSE	CIA	Mon, Aug 18, 2003	6.47	6.53	6.33	6.47
2312	NYSE	CIA	Fri, Aug 15, 2003	6.47	6.49	6.33	6.45
2311	NYSE	CIA	Thu, Aug 14, 2003	6.20	6.45	6.14	6.45
2310	NYSE	CIA	Wed, Aug 13, 2003	6.26	6.41	6.00	6.24
2309	NYSE	CIA	Tue, Aug 12, 2003	5.98	6.29	5.94	6.29
2308	NYSE	CIA	Mon, Aug 11, 2003	5.76	5.96	5.76	5.90
2307	NYSE	CIA	Fri, Aug 8, 2003	5.80	5.89	5.71	5.76
2306	NYSE	CIA	Thu, Aug 7, 2003	5.78	5.92	5.71	5.80
2305	NYSE	CIA	Wed, Aug 6, 2003	5.94	5.96	5.76	5.80
2304	NYSE	CIA	Tue, Aug 5, 2003	6.02	6.02	5.78	6.00
2303	NYSE	CIA	Mon, Aug 4, 2003	6.02	6.29	5.80	6.00
2302	NYSE	CIA	Fri, Aug 1, 2003	6.43	6.48	5.92	5.94
2301	NYSE	CIA	Thu, Jul 31, 2003	6.37	6.52	6.33	6.48
2300	NYSE	CIA	Wed, Jul 30, 2003	6.20	6.37	6.12	6.29
2299	NYSE	CIA	Tue, Jul 29, 2003	6.08	6.20	5.80	6.20
2298	NYSE	CIA	Mon, Jul 28, 2003	5.92	6.11	5.76	6.04
2297	NYSE	CIA	Fri, Jul 25, 2003	5.76	5.88	5.71	5.84
2296	NYSE	CIA	Thu, Jul 24, 2003	6.11	6.11	5.74	5.76
2295	NYSE	CIA	Wed, Jul 23, 2003	5.96	6.12	5.72	6.12
2294	NYSE	CIA	Tue, Jul 22, 2003	6.00	6.00	5.71	5.89
2293	NYSE	CIA	Mon, Jul 21, 2003	6.37	6.37	5.96	5.96
2292	NYSE	CIA	Fri, Jul 18, 2003	6.12	6.35	5.93	6.33
2291	NYSE	CIA	Thu, Jul 17, 2003	6.55	6.55	6.19	6.19
2290	NYSE	CIA	Wed, Jul 16, 2003	6.55	6.55	6.33	6.53
2289	NYSE	CIA	Tue, Jul 15, 2003	6.57	6.57	6.34	6.55
2288	NYSE	CIA	Mon, Jul 14, 2003	6.60	6.61	6.45	6.56
2287	NYSE	CIA	Fri, Jul 11, 2003	6.48	6.56	6.37	6.53
2286	NYSE	CIA	Thu, Jul 10, 2003	6.45	6.53	6.16	6.44
2285	NYSE	CIA	Wed, Jul 9, 2003	6.53	6.53	6.17	6.49
2284	NYSE	CIA	Tue, Jul 8, 2003	6.29	6.52	6.20	6.52
2283	NYSE	CIA	Mon, Jul 7, 2003	6.04	6.49	5.96	6.33
2282	NYSE	CIA	Thu, Jul 3, 2003	5.88	6.12	5.80	5.96
2281	NYSE	CIA	Wed, Jul 2, 2003	5.71	6.11	5.53	5.93
2280	NYSE	CIA	Tue, Jul 1, 2003	5.88	5.88	5.61	5.71
2279	NYSE	CIA	Mon, Jun 30, 2003	6.11	6.16	5.76	5.93
2278	NYSE	CIA	Fri, Jun 27, 2003	6.16	6.37	5.89	6.12
2277	NYSE	CIA	Thu, Jun 26, 2003	5.88	6.19	5.73	6.19
2276	NYSE	CIA	Wed, Jun 25, 2003	6.16	6.23	5.76	5.92
2275	NYSE	CIA	Tue, Jun 24, 2003	6.02	6.23	6.02	6.20
2274	NYSE	CIA	Mon, Jun 23, 2003	6.82	6.82	6.11	6.11
2273	NYSE	CIA	Fri, Jun 20, 2003	6.78	6.86	6.69	6.77
2272	NYSE	CIA	Thu, Jun 19, 2003	6.82	6.93	6.69	6.69
2271	NYSE	CIA	Wed, Jun 18, 2003	6.69	6.88	6.53	6.87
2270	NYSE	CIA	Tue, Jun 17, 2003	6.86	6.86	6.62	6.75
2269	NYSE	CIA	Mon, Jun 16, 2003	6.37	6.86	6.16	6.86
2268	NYSE	CIA	Fri, Jun 13, 2003	6.69	6.73	6.29	6.34
2267	NYSE	CIA	Thu, Jun 12, 2003	6.73	6.85	6.60	6.73
2266	NYSE	CIA	Wed, Jun 11, 2003	6.94	6.94	6.64	6.82
2265	NYSE	CIA	Tue, Jun 10, 2003	6.46	6.94	6.38	6.94
2264	NYSE	CIA	Mon, Jun 9, 2003	6.04	6.54	5.93	6.50
2263	NYSE	CIA	Fri, Jun 6, 2003	6.41	6.41	6.10	6.12
2262	NYSE	CIA	Thu, Jun 5, 2003	6.29	6.41	6.12	6.41
2261	NYSE	CIA	Wed, Jun 4, 2003	6.24	6.49	6.12	6.30
2260	NYSE	CIA	Tue, Jun 3, 2003	6.45	6.56	6.18	6.27
2259	NYSE	CIA	Mon, Jun 2, 2003	6.78	6.78	6.42	6.48
2258	NYSE	CIA	Fri, May 30, 2003	6.27	6.79	6.27	6.71
2257	NYSE	CIA	Thu, May 29, 2003	5.84	6.29	5.84	6.20
2256	NYSE	CIA	Wed, May 28, 2003	5.59	5.80	5.59	5.80
2255	NYSE	CIA	Tue, May 27, 2003	5.46	5.63	5.46	5.63
2254	NYSE	CIA	Fri, May 23, 2003	5.47	5.47	5.19	5.43
2253	NYSE	CIA	Thu, May 22, 2003	5.44	5.55	5.27	5.51
2252	NYSE	CIA	Wed, May 21, 2003	5.43	5.59	5.27	5.49
2251	NYSE	CIA	Tue, May 20, 2003	5.30	5.49	5.22	5.39
2250	NYSE	CIA	Mon, May 19, 2003	5.36	5.39	4.64	5.27
2249	NYSE	CIA	Fri, May 16, 2003	5.54	5.58	5.31	5.40
2248	NYSE	CIA	Thu, May 15, 2003	5.31	5.63	5.20	5.63
2247	NYSE	CIA	Wed, May 14, 2003	5.43	5.44	5.22	5.23
2246	NYSE	CIA	Tue, May 13, 2003	5.58	5.59	5.29	5.39
2245	NYSE	CIA	Mon, May 12, 2003	5.55	5.63	5.47	5.54
2244	NYSE	CIA	Fri, May 9, 2003	5.68	5.68	5.47	5.51
2243	NYSE	CIA	Thu, May 8, 2003	5.35	5.71	5.35	5.67
2242	NYSE	CIA	Wed, May 7, 2003	5.28	5.51	5.28	5.39
2241	NYSE	CIA	Tue, May 6, 2003	5.33	5.35	5.27	5.27
2240	NYSE	CIA	Mon, May 5, 2003	5.42	5.42	5.10	5.31
2239	NYSE	CIA	Fri, May 2, 2003	5.10	5.41	5.10	5.41
2238	NYSE	CIA	Thu, May 1, 2003	5.29	5.29	5.06	5.06
2237	NYSE	CIA	Wed, Apr 30, 2003	5.19	5.27	4.99	5.16
2236	NYSE	CIA	Tue, Apr 29, 2003	5.31	5.31	5.17	5.22
2235	NYSE	CIA	Mon, Apr 28, 2003	5.14	5.26	5.02	5.23
2234	NYSE	CIA	Fri, Apr 25, 2003	5.00	5.22	5.00	5.13
2233	NYSE	CIA	Thu, Apr 24, 2003	5.18	5.22	5.02	5.06
2232	NYSE	CIA	Wed, Apr 23, 2003	5.14	5.22	5.14	5.22
2231	NYSE	CIA	Tue, Apr 22, 2003	5.04	5.18	4.98	5.18
2230	NYSE	CIA	Mon, Apr 21, 2003	4.99	5.10	4.99	5.09
2229	NYSE	CIA	Thu, Apr 17, 2003	5.09	5.10	5.03	5.10
2228	NYSE	CIA	Wed, Apr 16, 2003	5.09	5.10	4.86	5.05
2227	NYSE	CIA	Tue, Apr 15, 2003	5.04	5.10	4.98	5.09
2226	NYSE	CIA	Mon, Apr 14, 2003	5.00	5.10	4.99	5.10
2225	NYSE	CIA	Fri, Apr 11, 2003	5.14	5.18	5.00	5.03
2224	NYSE	CIA	Thu, Apr 10, 2003	5.14	5.31	5.10	5.22
2223	NYSE	CIA	Wed, Apr 9, 2003	5.21	5.34	5.18	5.19
2222	NYSE	CIA	Tue, Apr 8, 2003	5.30	5.31	5.13	5.13
2221	NYSE	CIA	Mon, Apr 7, 2003	5.14	5.28	5.14	5.27
2220	NYSE	CIA	Fri, Apr 4, 2003	5.09	5.18	5.01	5.06
2219	NYSE	CIA	Thu, Apr 3, 2003	5.17	5.17	4.99	5.06
2218	NYSE	CIA	Wed, Apr 2, 2003	5.13	5.13	5.00	5.09
2217	NYSE	CIA	Tue, Apr 1, 2003	4.94	5.14	4.94	5.14
2216	NYSE	CIA	Mon, Mar 31, 2003	5.00	5.14	4.94	4.94
2215	NYSE	CIA	Fri, Mar 28, 2003	5.09	5.18	4.99	4.99
2214	NYSE	CIA	Thu, Mar 27, 2003	5.00	5.14	5.00	5.13
2213	NYSE	CIA	Wed, Mar 26, 2003	5.22	5.36	5.07	5.07
2212	NYSE	CIA	Tue, Mar 25, 2003	5.04	5.26	4.97	5.14
2211	NYSE	CIA	Mon, Mar 24, 2003	5.16	5.20	4.98	4.99
2210	NYSE	CIA	Fri, Mar 21, 2003	5.31	5.51	5.29	5.40
2209	NYSE	CIA	Thu, Mar 20, 2003	5.22	5.35	5.05	5.30
2208	NYSE	CIA	Wed, Mar 19, 2003	5.18	5.33	4.93	5.31
2207	NYSE	CIA	Tue, Mar 18, 2003	5.14	5.26	5.04	5.09
2206	NYSE	CIA	Mon, Mar 17, 2003	5.43	5.71	5.06	5.06
2205	NYSE	CIA	Fri, Mar 14, 2003	5.55	5.71	5.49	5.49
2204	NYSE	CIA	Thu, Mar 13, 2003	5.39	5.51	5.35	5.51
2203	NYSE	CIA	Wed, Mar 12, 2003	5.00	5.35	4.94	5.35
2202	NYSE	CIA	Tue, Mar 11, 2003	5.03	5.14	4.98	5.02
2201	NYSE	CIA	Mon, Mar 10, 2003	5.06	5.09	4.95	4.95
2200	NYSE	CIA	Fri, Mar 7, 2003	5.06	5.33	5.05	5.10
2199	NYSE	CIA	Thu, Mar 6, 2003	5.16	5.22	4.94	5.10
2198	NYSE	CIA	Wed, Mar 5, 2003	5.00	5.22	4.98	5.08
2197	NYSE	CIA	Tue, Mar 4, 2003	4.95	5.08	4.89	5.00
2196	NYSE	CIA	Mon, Mar 3, 2003	5.20	5.20	4.94	4.94
2195	NYSE	CIA	Fri, Feb 28, 2003	5.51	5.65	5.18	5.18
2194	NYSE	CIA	Thu, Feb 27, 2003	5.55	5.56	5.22	5.50
2193	NYSE	CIA	Wed, Feb 26, 2003	5.43	5.55	5.31	5.51
2192	NYSE	CIA	Tue, Feb 25, 2003	5.34	5.51	5.22	5.46
2191	NYSE	CIA	Mon, Feb 24, 2003	5.39	5.39	5.21	5.29
2190	NYSE	CIA	Fri, Feb 21, 2003	5.32	5.51	5.24	5.39
2189	NYSE	CIA	Thu, Feb 20, 2003	5.06	5.34	5.06	5.24
2188	NYSE	CIA	Wed, Feb 19, 2003	5.34	5.50	5.06	5.06
2187	NYSE	CIA	Tue, Feb 18, 2003	5.10	5.50	5.08	5.42
2186	NYSE	CIA	Fri, Feb 14, 2003	4.92	5.14	4.91	5.02
2185	NYSE	CIA	Thu, Feb 13, 2003	4.96	5.13	4.93	4.96
2184	NYSE	CIA	Wed, Feb 12, 2003	4.98	5.14	4.90	4.90
2183	NYSE	CIA	Tue, Feb 11, 2003	5.22	5.27	4.90	4.98
2182	NYSE	CIA	Mon, Feb 10, 2003	5.14	5.30	5.06	5.25
2181	NYSE	CIA	Fri, Feb 7, 2003	5.33	5.55	5.18	5.18
2180	NYSE	CIA	Thu, Feb 6, 2003	5.62	5.62	5.31	5.35
2179	NYSE	CIA	Wed, Feb 5, 2003	5.58	5.82	5.53	5.67
2178	NYSE	CIA	Tue, Feb 4, 2003	5.69	5.69	5.47	5.53
2177	NYSE	CIA	Mon, Feb 3, 2003	5.71	5.96	5.52	5.71
2176	NYSE	CIA	Fri, Jan 31, 2003	5.63	5.84	5.52	5.63
2175	NYSE	CIA	Thu, Jan 30, 2003	5.84	5.86	5.55	5.55
2174	NYSE	CIA	Wed, Jan 29, 2003	5.84	5.84	5.44	5.80
2173	NYSE	CIA	Tue, Jan 28, 2003	5.58	5.88	5.40	5.88
2172	NYSE	CIA	Mon, Jan 27, 2003	5.67	5.84	5.55	5.58
2171	NYSE	CIA	Fri, Jan 24, 2003	5.78	5.87	5.53	5.67
2170	NYSE	CIA	Thu, Jan 23, 2003	5.72	5.80	5.50	5.80
2169	NYSE	CIA	Wed, Jan 22, 2003	5.80	5.88	5.51	5.80
2168	NYSE	CIA	Tue, Jan 21, 2003	6.00	6.12	5.70	5.71
2167	NYSE	CIA	Fri, Jan 17, 2003	5.55	5.80	5.55	5.65
2166	NYSE	CIA	Thu, Jan 16, 2003	5.49	5.65	5.43	5.52
2165	NYSE	CIA	Wed, Jan 15, 2003	5.20	5.55	5.14	5.49
2164	NYSE	CIA	Tue, Jan 14, 2003	5.30	5.39	5.17	5.22
2163	NYSE	CIA	Mon, Jan 13, 2003	5.63	5.63	5.29	5.30
2162	NYSE	CIA	Fri, Jan 10, 2003	5.55	5.55	5.17	5.35
2161	NYSE	CIA	Thu, Jan 9, 2003	4.95	5.62	4.94	5.62
2160	NYSE	CIA	Wed, Jan 8, 2003	5.68	5.68	5.00	5.00
2159	NYSE	CIA	Tue, Jan 7, 2003	6.21	6.21	5.35	5.71
2158	NYSE	CIA	Mon, Jan 6, 2003	6.32	6.33	6.18	6.22
2157	NYSE	CIA	Fri, Jan 3, 2003	6.44	6.44	6.25	6.30
2156	NYSE	CIA	Thu, Jan 2, 2003	6.20	6.44	6.20	6.44
2155	NYSE	CIA	Tue, Dec 31, 2002	6.50	6.71	6.12	6.12
2154	NYSE	CIA	Mon, Dec 30, 2002	6.51	6.60	6.49	6.50
2153	NYSE	CIA	Fri, Dec 27, 2002	6.69	6.69	6.43	6.43
2152	NYSE	CIA	Thu, Dec 26, 2002	6.87	6.93	6.65	6.71
2151	NYSE	CIA	Tue, Dec 24, 2002	7.04	7.06	6.78	6.78
2150	NYSE	CIA	Mon, Dec 23, 2002	6.90	7.02	6.45	6.98
2149	NYSE	CIA	Fri, Dec 20, 2002	6.43	6.95	6.43	6.95
2148	NYSE	CIA	Thu, Dec 19, 2002	6.53	6.61	6.42	6.51
2147	NYSE	CIA	Wed, Dec 18, 2002	6.73	6.76	6.45	6.45
2146	NYSE	CIA	Tue, Dec 17, 2002	6.78	6.81	6.62	6.70
2145	NYSE	CIA	Mon, Dec 16, 2002	6.33	6.86	6.25	6.86
2144	NYSE	CIA	Fri, Dec 13, 2002	6.45	6.57	6.06	6.37
2143	NYSE	CIA	Thu, Dec 12, 2002	6.57	6.73	6.45	6.47
2142	NYSE	CIA	Wed, Dec 11, 2002	6.41	6.53	6.27	6.49
2141	NYSE	CIA	Tue, Dec 10, 2002	6.45	6.54	6.35	6.45
2140	NYSE	CIA	Mon, Dec 9, 2002	6.60	6.69	6.25	6.37
2139	NYSE	CIA	Fri, Dec 6, 2002	6.63	6.82	6.63	6.69
2138	NYSE	CIA	Thu, Dec 5, 2002	6.53	6.68	6.47	6.59
2137	NYSE	CIA	Wed, Dec 4, 2002	6.57	6.72	6.53	6.56
2136	NYSE	CIA	Tue, Dec 3, 2002	6.64	6.73	6.50	6.58
2135	NYSE	CIA	Mon, Dec 2, 2002	6.78	6.78	6.38	6.56
2134	NYSE	CIA	Fri, Nov 29, 2002	6.94	7.01	6.65	6.78
2133	NYSE	CIA	Wed, Nov 27, 2002	6.53	7.01	6.53	7.01
2132	NYSE	CIA	Tue, Nov 26, 2002	6.94	6.94	6.44	6.45
2131	NYSE	CIA	Mon, Nov 25, 2002	7.00	7.02	6.77	6.96
2130	NYSE	CIA	Fri, Nov 22, 2002	6.65	7.01	6.62	7.01
2129	NYSE	CIA	Thu, Nov 21, 2002	6.57	6.93	6.54	6.69
2128	NYSE	CIA	Wed, Nov 20, 2002	6.47	6.57	6.37	6.57
2127	NYSE	CIA	Tue, Nov 19, 2002	6.52	6.57	6.41	6.55
2126	NYSE	CIA	Mon, Nov 18, 2002	6.55	6.56	6.24	6.52
2125	NYSE	CIA	Fri, Nov 15, 2002	6.54	6.64	6.38	6.47
2124	NYSE	CIA	Thu, Nov 14, 2002	6.61	6.78	6.50	6.61
2123	NYSE	CIA	Wed, Nov 13, 2002	6.75	6.75	6.53	6.66
2122	NYSE	CIA	Tue, Nov 12, 2002	6.54	6.78	6.42	6.64
2121	NYSE	CIA	Mon, Nov 11, 2002	6.49	6.69	6.45	6.46
2120	NYSE	CIA	Fri, Nov 8, 2002	6.20	6.90	6.20	6.52
2119	NYSE	CIA	Thu, Nov 7, 2002	7.00	7.10	6.12	6.12
2118	NYSE	CIA	Wed, Nov 6, 2002	6.82	7.14	6.81	7.09
2117	NYSE	CIA	Tue, Nov 5, 2002	6.82	6.90	6.73	6.73
2116	NYSE	CIA	Mon, Nov 4, 2002	6.97	7.02	6.73	6.73
2115	NYSE	CIA	Fri, Nov 1, 2002	6.51	6.90	6.51	6.89
2114	NYSE	CIA	Thu, Oct 31, 2002	6.53	6.56	6.43	6.43
2113	NYSE	CIA	Wed, Oct 30, 2002	6.61	6.69	6.51	6.61
2112	NYSE	CIA	Tue, Oct 29, 2002	6.50	6.64	6.38	6.53
2111	NYSE	CIA	Mon, Oct 28, 2002	6.89	6.89	6.42	6.42
2110	NYSE	CIA	Fri, Oct 25, 2002	6.52	6.88	6.45	6.88
2109	NYSE	CIA	Thu, Oct 24, 2002	6.87	6.87	6.53	6.65
2108	NYSE	CIA	Wed, Oct 23, 2002	6.58	7.06	6.48	6.87
2107	NYSE	CIA	Tue, Oct 22, 2002	6.62	6.77	6.37	6.65
2106	NYSE	CIA	Mon, Oct 21, 2002	6.53	6.85	6.41	6.54
2105	NYSE	CIA	Fri, Oct 18, 2002	6.53	6.60	6.47	6.56
2104	NYSE	CIA	Thu, Oct 17, 2002	6.28	6.53	6.16	6.53
2103	NYSE	CIA	Wed, Oct 16, 2002	6.53	6.55	6.17	6.20
2102	NYSE	CIA	Tue, Oct 15, 2002	6.53	6.89	6.29	6.59
2101	NYSE	CIA	Mon, Oct 14, 2002	6.45	6.53	6.45	6.53
2100	NYSE	CIA	Fri, Oct 11, 2002	5.92	6.63	5.92	6.52
2099	NYSE	CIA	Thu, Oct 10, 2002	5.37	5.88	5.14	5.88
2098	NYSE	CIA	Wed, Oct 9, 2002	6.08	6.13	5.45	5.45
2097	NYSE	CIA	Tue, Oct 8, 2002	5.93	6.05	5.48	6.00
2096	NYSE	CIA	Mon, Oct 7, 2002	6.49	6.49	5.79	5.93
2095	NYSE	CIA	Fri, Oct 4, 2002	6.51	6.60	6.45	6.53
2094	NYSE	CIA	Thu, Oct 3, 2002	6.44	6.56	6.44	6.53
2093	NYSE	CIA	Wed, Oct 2, 2002	7.18	7.20	6.37	6.44
2092	NYSE	CIA	Tue, Oct 1, 2002	7.47	7.58	7.10	7.54
2091	NYSE	CIA	Mon, Sep 30, 2002	6.78	7.49	6.60	7.33
2090	NYSE	CIA	Fri, Sep 27, 2002	6.48	7.33	6.48	6.82
2089	NYSE	CIA	Thu, Sep 26, 2002	5.18	6.41	5.14	6.40
2088	NYSE	CIA	Wed, Sep 25, 2002	4.73	5.13	4.65	5.13
2087	NYSE	CIA	Tue, Sep 24, 2002	4.73	4.82	4.33	4.66
2086	NYSE	CIA	Mon, Sep 23, 2002	5.14	5.20	4.70	4.75
2085	NYSE	CIA	Fri, Sep 20, 2002	6.33	6.33	4.98	5.07
2084	NYSE	CIA	Thu, Sep 19, 2002	6.59	6.73	6.33	6.33
2083	NYSE	CIA	Wed, Sep 18, 2002	6.77	6.84	6.49	6.67
2082	NYSE	CIA	Tue, Sep 17, 2002	6.94	6.98	6.78	6.85
2081	NYSE	CIA	Mon, Sep 16, 2002	7.00	7.02	6.85	7.02
2080	NYSE	CIA	Fri, Sep 13, 2002	6.76	7.02	6.69	6.95
2079	NYSE	CIA	Thu, Sep 12, 2002	7.07	7.07	6.78	6.84
2078	NYSE	CIA	Wed, Sep 11, 2002	7.05	7.15	6.99	7.06
2077	NYSE	CIA	Tue, Sep 10, 2002	7.30	7.30	6.53	6.97
2076	NYSE	CIA	Mon, Sep 9, 2002	7.55	7.55	7.27	7.30
2075	NYSE	CIA	Fri, Sep 6, 2002	7.59	7.62	7.47	7.59
2074	NYSE	CIA	Thu, Sep 5, 2002	7.92	7.92	7.59	7.59
2073	NYSE	CIA	Wed, Sep 4, 2002	7.97	7.97	7.82	7.92
2072	NYSE	CIA	Tue, Sep 3, 2002	8.47	8.47	7.71	7.97
2071	NYSE	CIA	Fri, Aug 30, 2002	8.82	8.93	8.47	8.47
2070	NYSE	CIA	Thu, Aug 29, 2002	9.33	9.33	8.78	8.86
2069	NYSE	CIA	Wed, Aug 28, 2002	9.75	9.75	9.33	9.33
2068	NYSE	CIA	Tue, Aug 27, 2002	10.21	10.21	9.80	9.80
2067	NYSE	CIA	Mon, Aug 26, 2002	10.37	10.37	10.20	10.21
2066	NYSE	CIA	Fri, Aug 23, 2002	10.53	10.53	10.39	10.42
2065	NYSE	CIA	Thu, Aug 22, 2002	10.08	10.57	10.08	10.51
2064	NYSE	CIA	Wed, Aug 21, 2002	9.91	10.00	9.63	9.98
2063	NYSE	CIA	Tue, Aug 20, 2002	10.08	10.08	9.75	9.83
2062	NYSE	CIA	Mon, Aug 19, 2002	10.00	10.22	9.92	10.20
2061	NYSE	CIA	Fri, Aug 16, 2002	9.84	10.20	9.84	10.00
2060	NYSE	CIA	Thu, Aug 15, 2002	10.00	10.00	9.80	9.88
2059	NYSE	CIA	Wed, Aug 14, 2002	8.82	10.00	8.45	10.00
2058	NYSE	CIA	Tue, Aug 13, 2002	9.73	9.73	8.73	8.73
2057	NYSE	CIA	Mon, Aug 12, 2002	9.71	9.89	9.51	9.85
2056	NYSE	CIA	Fri, Aug 9, 2002	10.00	10.20	9.71	9.80
2055	NYSE	CIA	Thu, Aug 8, 2002	9.92	10.20	9.75	10.20
2054	NYSE	CIA	Wed, Aug 7, 2002	10.00	10.00	9.32	10.00
2053	NYSE	CIA	Tue, Aug 6, 2002	9.55	9.92	9.27	9.92
2052	NYSE	CIA	Mon, Aug 5, 2002	9.70	9.75	9.47	9.47
2051	NYSE	CIA	Fri, Aug 2, 2002	9.74	10.00	9.47	9.78
2050	NYSE	CIA	Thu, Aug 1, 2002	9.84	9.84	9.43	9.66
2049	NYSE	CIA	Wed, Jul 31, 2002	10.45	10.57	9.92	9.92
2048	NYSE	CIA	Tue, Jul 30, 2002	10.65	10.65	10.21	10.53
2047	NYSE	CIA	Mon, Jul 29, 2002	10.20	10.78	10.15	10.78
2046	NYSE	CIA	Fri, Jul 26, 2002	10.08	10.20	9.86	10.20
2045	NYSE	CIA	Thu, Jul 25, 2002	9.71	10.20	9.60	10.20
2044	NYSE	CIA	Wed, Jul 24, 2002	8.86	9.79	8.86	9.79
2043	NYSE	CIA	Tue, Jul 23, 2002	9.17	9.22	8.82	8.90
2042	NYSE	CIA	Mon, Jul 22, 2002	8.78	9.13	8.45	9.13
2041	NYSE	CIA	Fri, Jul 19, 2002	8.68	8.89	8.57	8.73
2040	NYSE	CIA	Thu, Jul 18, 2002	9.21	9.40	8.72	8.72
2039	NYSE	CIA	Wed, Jul 17, 2002	8.61	9.13	8.41	9.13
2038	NYSE	CIA	Tue, Jul 16, 2002	8.90	8.94	8.57	8.61
2037	NYSE	CIA	Mon, Jul 15, 2002	9.67	9.67	8.95	9.00
2036	NYSE	CIA	Fri, Jul 12, 2002	9.80	9.80	9.63	9.63
2035	NYSE	CIA	Thu, Jul 11, 2002	9.67	9.85	9.63	9.75
2034	NYSE	CIA	Wed, Jul 10, 2002	9.80	9.83	9.55	9.75
2033	NYSE	CIA	Tue, Jul 9, 2002	10.18	10.49	9.80	9.80
2032	NYSE	CIA	Mon, Jul 8, 2002	10.60	10.61	10.10	10.14
2031	NYSE	CIA	Fri, Jul 5, 2002	10.15	10.60	10.15	10.59
2030	NYSE	CIA	Wed, Jul 3, 2002	9.96	10.12	9.67	10.11
2029	NYSE	CIA	Tue, Jul 2, 2002	10.53	10.53	10.08	10.08
2028	NYSE	CIA	Mon, Jul 1, 2002	10.51	10.82	10.29	10.61
2027	NYSE	CIA	Fri, Jun 28, 2002	10.20	10.60	9.75	10.60
2026	NYSE	CIA	Thu, Jun 27, 2002	9.51	10.20	9.47	10.20
2025	NYSE	CIA	Wed, Jun 26, 2002	9.20	9.53	8.89	9.53
2024	NYSE	CIA	Tue, Jun 25, 2002	9.39	9.56	9.14	9.28
2023	NYSE	CIA	Mon, Jun 24, 2002	8.91	9.43	8.86	9.43
2022	NYSE	CIA	Fri, Jun 21, 2002	8.97	8.97	8.53	8.91
2021	NYSE	CIA	Thu, Jun 20, 2002	8.53	8.98	8.09	8.81
2020	NYSE	CIA	Wed, Jun 19, 2002	9.71	9.71	8.65	8.65
2019	NYSE	CIA	Tue, Jun 18, 2002	9.00	9.78	9.00	9.75
2018	NYSE	CIA	Mon, Jun 17, 2002	8.35	9.13	8.35	9.13
2017	NYSE	CIA	Fri, Jun 14, 2002	8.16	8.53	7.97	8.45
2016	NYSE	CIA	Thu, Jun 13, 2002	7.69	8.36	7.69	8.16
2015	NYSE	CIA	Wed, Jun 12, 2002	7.04	7.76	7.04	7.76
2014	NYSE	CIA	Tue, Jun 11, 2002	7.06	7.36	6.86	7.14
2013	NYSE	CIA	Mon, Jun 10, 2002	6.61	7.06	6.53	6.96
2012	NYSE	CIA	Fri, Jun 7, 2002	6.57	6.57	6.34	6.53
2011	NYSE	CIA	Thu, Jun 6, 2002	6.86	7.04	6.53	6.53
2010	NYSE	CIA	Wed, Jun 5, 2002	6.53	6.96	6.45	6.95
2009	NYSE	CIA	Tue, Jun 4, 2002	6.73	6.73	6.44	6.53
2008	NYSE	CIA	Mon, Jun 3, 2002	7.25	7.25	6.86	6.86
2007	NYSE	CIA	Fri, May 31, 2002	7.63	7.73	7.35	7.35
2006	NYSE	CIA	Thu, May 30, 2002	7.53	7.75	7.27	7.63
2005	NYSE	CIA	Wed, May 29, 2002	7.80	7.80	7.35	7.53
2004	NYSE	CIA	Tue, May 28, 2002	7.96	7.96	7.61	7.84
2003	NYSE	CIA	Fri, May 24, 2002	8.33	8.33	7.96	7.96
2002	NYSE	CIA	Thu, May 23, 2002	8.96	8.96	8.11	8.34
2001	NYSE	CIA	Wed, May 22, 2002	8.98	9.04	8.78	8.94
2000	NYSE	CIA	Tue, May 21, 2002	9.31	9.31	8.98	9.06
1999	NYSE	CIA	Mon, May 20, 2002	9.66	9.66	9.51	9.58
1998	NYSE	CIA	Fri, May 17, 2002	9.71	9.71	9.55	9.62
1997	NYSE	CIA	Thu, May 16, 2002	9.75	9.77	9.62	9.67
1996	NYSE	CIA	Wed, May 15, 2002	9.51	9.78	9.46	9.71
1995	NYSE	CIA	Tue, May 14, 2002	9.14	9.50	9.14	9.49
1994	NYSE	CIA	Mon, May 13, 2002	8.92	9.22	8.90	9.22
1993	NYSE	CIA	Fri, May 10, 2002	9.53	9.53	9.02	9.02
1992	NYSE	CIA	Thu, May 9, 2002	10.12	10.12	9.74	9.74
1991	NYSE	CIA	Wed, May 8, 2002	10.08	10.19	10.00	10.11
1990	NYSE	CIA	Tue, May 7, 2002	10.16	10.16	9.96	10.08
1989	NYSE	CIA	Mon, May 6, 2002	10.44	10.44	10.24	10.24
1988	NYSE	CIA	Fri, May 3, 2002	10.59	10.61	10.34	10.44
1987	NYSE	CIA	Thu, May 2, 2002	10.73	10.73	10.53	10.69
1986	NYSE	CIA	Wed, May 1, 2002	10.61	10.82	10.49	10.82
1985	NYSE	CIA	Tue, Apr 30, 2002	9.59	10.64	9.59	10.64
1984	NYSE	CIA	Mon, Apr 29, 2002	8.95	9.59	8.94	9.59
1983	NYSE	CIA	Fri, Apr 26, 2002	8.76	8.87	8.73	8.85
1982	NYSE	CIA	Thu, Apr 25, 2002	8.62	8.80	8.62	8.80
1981	NYSE	CIA	Wed, Apr 24, 2002	8.55	8.76	8.55	8.62
1980	NYSE	CIA	Tue, Apr 23, 2002	8.41	8.59	8.38	8.55
1979	NYSE	CIA	Mon, Apr 22, 2002	8.65	8.65	8.45	8.45
1978	NYSE	CIA	Fri, Apr 19, 2002	8.52	8.68	8.52	8.62
1977	NYSE	CIA	Thu, Apr 18, 2002	8.65	8.65	8.48	8.55
1976	NYSE	CIA	Wed, Apr 17, 2002	8.70	8.77	8.65	8.68
1975	NYSE	CIA	Tue, Apr 16, 2002	8.48	8.70	8.31	8.70
1974	NYSE	CIA	Mon, Apr 15, 2002	8.41	8.60	8.38	8.48
1973	NYSE	CIA	Fri, Apr 12, 2002	7.72	8.43	7.72	8.43
1972	NYSE	CIA	Thu, Apr 11, 2002	7.84	7.84	7.72	7.72
1971	NYSE	CIA	Wed, Apr 10, 2002	7.81	7.88	7.63	7.81
1970	NYSE	CIA	Tue, Apr 9, 2002	7.67	7.84	7.63	7.77
1969	NYSE	CIA	Mon, Apr 8, 2002	7.68	7.69	7.60	7.69
1968	NYSE	CIA	Fri, Apr 5, 2002	7.52	7.65	7.52	7.60
1967	NYSE	CIA	Thu, Apr 4, 2002	7.31	7.49	7.31	7.49
1966	NYSE	CIA	Wed, Apr 3, 2002	7.45	7.45	7.29	7.35
1965	NYSE	CIA	Tue, Apr 2, 2002	7.58	7.58	7.45	7.47
1964	NYSE	CIA	Mon, Apr 1, 2002	7.56	7.60	7.42	7.55
1963	NYSE	CIA	Thu, Mar 28, 2002	7.62	7.77	7.62	7.63
1962	NYSE	CIA	Wed, Mar 27, 2002	7.57	7.70	7.45	7.70
1961	NYSE	CIA	Tue, Mar 26, 2002	7.67	7.67	7.56	7.65
1960	NYSE	CIA	Mon, Mar 25, 2002	7.81	7.81	7.63	7.64
1959	NYSE	CIA	Fri, Mar 22, 2002	7.70	7.84	7.70	7.80
1958	NYSE	CIA	Thu, Mar 21, 2002	7.45	7.73	7.45	7.73
1957	NYSE	CIA	Wed, Mar 20, 2002	7.96	7.96	7.49	7.49
1956	NYSE	CIA	Tue, Mar 19, 2002	8.05	8.06	7.98	8.03
1955	NYSE	CIA	Mon, Mar 18, 2002	8.23	8.23	8.12	8.16
1954	NYSE	CIA	Fri, Mar 15, 2002	8.12	8.31	8.12	8.31
1953	NYSE	CIA	Thu, Mar 14, 2002	8.06	8.31	8.02	8.30
1952	NYSE	CIA	Wed, Mar 13, 2002	8.29	8.31	8.13	8.13
1951	NYSE	CIA	Tue, Mar 12, 2002	8.29	8.31	8.22	8.29
1950	NYSE	CIA	Mon, Mar 11, 2002	8.31	8.31	8.24	8.30
1949	NYSE	CIA	Fri, Mar 8, 2002	8.38	8.44	8.34	8.38
1948	NYSE	CIA	Thu, Mar 7, 2002	8.45	8.45	8.38	8.41
1947	NYSE	CIA	Wed, Mar 6, 2002	8.45	8.51	8.37	8.45
1946	NYSE	CIA	Tue, Mar 5, 2002	8.46	8.52	8.42	8.50
1945	NYSE	CIA	Mon, Mar 4, 2002	8.48	8.55	8.41	8.50
1944	NYSE	CIA	Fri, Mar 1, 2002	8.31	8.55	8.17	8.55
1943	NYSE	CIA	Thu, Feb 28, 2002	8.45	8.45	8.31	8.34
1942	NYSE	CIA	Wed, Feb 27, 2002	8.48	8.48	8.27	8.38
1941	NYSE	CIA	Tue, Feb 26, 2002	7.82	8.38	7.82	8.38
1940	NYSE	CIA	Mon, Feb 25, 2002	7.92	7.98	7.77	7.92
1939	NYSE	CIA	Fri, Feb 22, 2002	7.38	7.81	7.38	7.81
1938	NYSE	CIA	Thu, Feb 21, 2002	7.36	7.61	7.28	7.31
1937	NYSE	CIA	Wed, Feb 20, 2002	7.10	7.40	7.03	7.40
1936	NYSE	CIA	Tue, Feb 19, 2002	7.33	7.36	7.17	7.18
1935	NYSE	CIA	Fri, Feb 15, 2002	7.08	7.26	7.08	7.25
1934	NYSE	CIA	Thu, Feb 14, 2002	7.16	7.25	7.08	7.08
1933	NYSE	CIA	Wed, Feb 13, 2002	7.01	7.16	6.99	7.16
1932	NYSE	CIA	Tue, Feb 12, 2002	7.06	7.13	6.99	7.05
1931	NYSE	CIA	Mon, Feb 11, 2002	7.06	7.17	6.92	7.13
1930	NYSE	CIA	Fri, Feb 8, 2002	7.18	7.24	7.02	7.11
1929	NYSE	CIA	Thu, Feb 7, 2002	7.67	7.67	7.25	7.26
1928	NYSE	CIA	Wed, Feb 6, 2002	8.02	8.08	7.63	7.63
1927	NYSE	CIA	Tue, Feb 5, 2002	8.16	8.16	8.02	8.11
1926	NYSE	CIA	Mon, Feb 4, 2002	8.34	8.40	8.11	8.11
1925	NYSE	CIA	Fri, Feb 1, 2002	8.50	8.50	8.31	8.41
1924	NYSE	CIA	Thu, Jan 31, 2002	8.31	8.46	8.31	8.46
1923	NYSE	CIA	Wed, Jan 30, 2002	8.40	8.45	8.26	8.34
1922	NYSE	CIA	Tue, Jan 29, 2002	8.52	8.52	8.31	8.36
1921	NYSE	CIA	Mon, Jan 28, 2002	8.71	8.77	8.59	8.61
1920	NYSE	CIA	Fri, Jan 25, 2002	8.77	8.87	8.74	8.74
1919	NYSE	CIA	Thu, Jan 24, 2002	8.76	8.91	8.76	8.81
1918	NYSE	CIA	Wed, Jan 23, 2002	8.87	9.02	8.77	8.80
1917	NYSE	CIA	Tue, Jan 22, 2002	8.95	9.02	8.87	8.91
1916	NYSE	CIA	Fri, Jan 18, 2002	9.14	9.23	9.02	9.02
1915	NYSE	CIA	Thu, Jan 17, 2002	9.09	9.22	9.09	9.22
1914	NYSE	CIA	Wed, Jan 16, 2002	9.19	9.19	9.00	9.02
1913	NYSE	CIA	Tue, Jan 15, 2002	9.19	9.19	9.02	9.19
1912	NYSE	CIA	Mon, Jan 14, 2002	9.09	9.23	9.09	9.16
1911	NYSE	CIA	Fri, Jan 11, 2002	9.23	9.23	9.16	9.16
1910	NYSE	CIA	Thu, Jan 10, 2002	9.16	9.38	9.14	9.23
1909	NYSE	CIA	Wed, Jan 9, 2002	8.94	9.23	8.94	9.09
1908	NYSE	CIA	Tue, Jan 8, 2002	8.98	9.02	8.84	9.01
1907	NYSE	CIA	Mon, Jan 7, 2002	9.25	9.25	9.02	9.02
1906	NYSE	CIA	Fri, Jan 4, 2002	9.09	9.23	9.09	9.21
1905	NYSE	CIA	Thu, Jan 3, 2002	8.97	9.07	8.94	9.06
1904	NYSE	CIA	Wed, Jan 2, 2002	9.05	9.12	8.73	8.94
1903	NYSE	CIA	Mon, Dec 31, 2001	9.33	9.36	8.95	8.98
1902	NYSE	CIA	Fri, Dec 28, 2001	9.40	9.41	9.16	9.26
1901	NYSE	CIA	Thu, Dec 27, 2001	9.30	9.44	9.30	9.43
1900	NYSE	CIA	Wed, Dec 26, 2001	9.44	9.47	9.21	9.37
1899	NYSE	CIA	Mon, Dec 24, 2001	9.41	9.46	9.30	9.37
1898	NYSE	CIA	Fri, Dec 21, 2001	9.30	9.36	9.23	9.36
1897	NYSE	CIA	Thu, Dec 20, 2001	9.48	9.58	9.25	9.25
1896	NYSE	CIA	Wed, Dec 19, 2001	9.37	9.58	9.37	9.41
1895	NYSE	CIA	Tue, Dec 18, 2001	9.33	9.44	9.23	9.44
1894	NYSE	CIA	Mon, Dec 17, 2001	9.09	9.40	9.09	9.40
1893	NYSE	CIA	Fri, Dec 14, 2001	8.91	9.09	8.84	9.09
1892	NYSE	CIA	Thu, Dec 13, 2001	8.82	8.87	8.75	8.84
1891	NYSE	CIA	Wed, Dec 12, 2001	8.70	8.77	8.52	8.77
1890	NYSE	CIA	Tue, Dec 11, 2001	9.02	9.02	8.66	8.70
1889	NYSE	CIA	Mon, Dec 10, 2001	9.33	9.41	9.09	9.09
1888	NYSE	CIA	Fri, Dec 7, 2001	9.16	9.41	9.16	9.41
1887	NYSE	CIA	Thu, Dec 6, 2001	8.66	9.23	8.66	9.23
1886	NYSE	CIA	Wed, Dec 5, 2001	7.81	8.79	7.75	8.65
1885	NYSE	CIA	Tue, Dec 4, 2001	7.44	7.88	7.40	7.88
1884	NYSE	CIA	Mon, Dec 3, 2001	7.63	7.67	7.50	7.51
1883	NYSE	CIA	Fri, Nov 30, 2001	7.28	7.69	7.24	7.69
1882	NYSE	CIA	Thu, Nov 29, 2001	7.18	7.31	7.17	7.31
1881	NYSE	CIA	Wed, Nov 28, 2001	7.13	7.20	7.10	7.14
1880	NYSE	CIA	Tue, Nov 27, 2001	7.10	7.10	7.03	7.06
1879	NYSE	CIA	Mon, Nov 26, 2001	7.09	7.10	6.91	7.10
1878	NYSE	CIA	Fri, Nov 23, 2001	6.92	7.09	6.92	7.06
1877	NYSE	CIA	Wed, Nov 21, 2001	7.06	7.10	7.03	7.10
1876	NYSE	CIA	Tue, Nov 20, 2001	7.06	7.06	6.96	7.03
1875	NYSE	CIA	Mon, Nov 19, 2001	6.98	7.13	6.98	7.06
1874	NYSE	CIA	Fri, Nov 16, 2001	6.67	7.06	6.67	7.06
1873	NYSE	CIA	Thu, Nov 15, 2001	6.60	6.74	6.57	6.71
1872	NYSE	CIA	Wed, Nov 14, 2001	6.39	6.67	6.35	6.67
1871	NYSE	CIA	Tue, Nov 13, 2001	6.53	6.53	6.39	6.42
1870	NYSE	CIA	Mon, Nov 12, 2001	6.50	6.53	6.44	6.46
1869	NYSE	CIA	Fri, Nov 9, 2001	6.42	6.46	6.39	6.42
1868	NYSE	CIA	Thu, Nov 8, 2001	6.64	6.67	6.35	6.35
1867	NYSE	CIA	Wed, Nov 7, 2001	6.55	6.71	6.55	6.60
1866	NYSE	CIA	Tue, Nov 6, 2001	6.42	6.64	6.35	6.64
1865	NYSE	CIA	Mon, Nov 5, 2001	6.50	6.60	6.46	6.46
1864	NYSE	CIA	Fri, Nov 2, 2001	6.57	6.67	6.53	6.57
1863	NYSE	CIA	Thu, Nov 1, 2001	6.28	6.50	6.28	6.50
1862	NYSE	CIA	Wed, Oct 31, 2001	6.28	6.28	6.03	6.25
1861	NYSE	CIA	Tue, Oct 30, 2001	6.35	6.40	6.18	6.35
1860	NYSE	CIA	Mon, Oct 29, 2001	6.50	6.57	6.35	6.35
1859	NYSE	CIA	Fri, Oct 26, 2001	6.57	6.60	6.53	6.60
1858	NYSE	CIA	Thu, Oct 25, 2001	6.43	6.60	6.43	6.60
1857	NYSE	CIA	Wed, Oct 24, 2001	6.53	6.59	6.39	6.50
1856	NYSE	CIA	Tue, Oct 23, 2001	6.64	6.71	6.53	6.53
1855	NYSE	CIA	Mon, Oct 22, 2001	6.81	6.81	6.60	6.71
1854	NYSE	CIA	Fri, Oct 19, 2001	6.60	6.89	6.28	6.81
1853	NYSE	CIA	Thu, Oct 18, 2001	6.74	6.74	6.47	6.57
1852	NYSE	CIA	Wed, Oct 17, 2001	6.99	6.99	6.67	6.67
1851	NYSE	CIA	Tue, Oct 16, 2001	6.92	7.06	6.89	7.06
1850	NYSE	CIA	Mon, Oct 15, 2001	7.03	7.14	6.96	6.99
1849	NYSE	CIA	Fri, Oct 12, 2001	7.10	7.13	7.00	7.10
1848	NYSE	CIA	Thu, Oct 11, 2001	7.06	7.16	7.03	7.13
1847	NYSE	CIA	Wed, Oct 10, 2001	7.24	7.25	7.06	7.13
1846	NYSE	CIA	Tue, Oct 9, 2001	7.03	7.31	6.81	7.31
1845	NYSE	CIA	Mon, Oct 8, 2001	7.10	7.21	7.10	7.10
1844	NYSE	CIA	Fri, Oct 5, 2001	7.16	7.17	6.99	7.06
1843	NYSE	CIA	Thu, Oct 4, 2001	7.20	7.21	7.04	7.16
1842	NYSE	CIA	Wed, Oct 3, 2001	6.99	7.20	6.99	7.20
1841	NYSE	CIA	Tue, Oct 2, 2001	6.99	7.10	6.89	7.10
1840	NYSE	CIA	Mon, Oct 1, 2001	7.13	7.13	6.99	7.03
1839	NYSE	CIA	Fri, Sep 28, 2001	6.81	7.20	6.81	7.13
1838	NYSE	CIA	Thu, Sep 27, 2001	6.67	6.89	6.57	6.89
1837	NYSE	CIA	Wed, Sep 26, 2001	6.35	6.74	6.28	6.74
1836	NYSE	CIA	Tue, Sep 25, 2001	6.28	6.38	6.03	6.38
1835	NYSE	CIA	Mon, Sep 24, 2001	6.38	6.38	6.14	6.35
1834	NYSE	CIA	Fri, Sep 21, 2001	6.35	6.38	6.18	6.32
1833	NYSE	CIA	Thu, Sep 20, 2001	6.23	6.39	6.07	6.30
1832	NYSE	CIA	Wed, Sep 19, 2001	6.57	6.57	6.10	6.39
1831	NYSE	CIA	Tue, Sep 18, 2001	6.81	6.81	6.60	6.64
1830	NYSE	CIA	Mon, Sep 17, 2001	6.81	7.07	6.74	6.85
1829	NYSE	CIA	Mon, Sep 10, 2001	7.10	7.18	6.88	7.18
1828	NYSE	CIA	Fri, Sep 7, 2001	7.31	7.31	7.03	7.03
1827	NYSE	CIA	Thu, Sep 6, 2001	7.03	7.38	6.92	7.38
1826	NYSE	CIA	Wed, Sep 5, 2001	7.03	7.17	7.03	7.17
1825	NYSE	CIA	Tue, Sep 4, 2001	6.96	7.24	6.92	7.08
1824	NYSE	CIA	Fri, Aug 31, 2001	6.91	7.03	6.81	7.03
1823	NYSE	CIA	Thu, Aug 30, 2001	6.91	6.92	6.67	6.91
1822	NYSE	CIA	Wed, Aug 29, 2001	6.74	6.86	6.53	6.86
1821	NYSE	CIA	Tue, Aug 28, 2001	6.74	6.74	6.53	6.70
1820	NYSE	CIA	Mon, Aug 27, 2001	6.84	6.91	6.84	6.85
1819	NYSE	CIA	Fri, Aug 24, 2001	6.78	6.91	6.71	6.91
1818	NYSE	CIA	Thu, Aug 23, 2001	6.53	6.81	6.53	6.74
1817	NYSE	CIA	Wed, Aug 22, 2001	6.18	6.52	6.14	6.52
1816	NYSE	CIA	Tue, Aug 21, 2001	6.32	6.39	6.10	6.28
1815	NYSE	CIA	Mon, Aug 20, 2001	5.88	6.39	5.71	6.39
1814	NYSE	CIA	Fri, Aug 17, 2001	5.71	5.96	5.71	5.88
1813	NYSE	CIA	Thu, Aug 16, 2001	5.50	5.79	5.47	5.79
1812	NYSE	CIA	Wed, Aug 15, 2001	5.36	5.49	5.34	5.49
1811	NYSE	CIA	Tue, Aug 14, 2001	5.35	5.43	5.25	5.36
1810	NYSE	CIA	Mon, Aug 13, 2001	5.22	5.35	5.22	5.35
1809	NYSE	CIA	Fri, Aug 10, 2001	5.25	5.32	5.04	5.31
1808	NYSE	CIA	Thu, Aug 9, 2001	4.93	5.20	4.90	5.20
1807	NYSE	CIA	Wed, Aug 8, 2001	5.08	5.15	4.97	4.97
1806	NYSE	CIA	Tue, Aug 7, 2001	5.18	5.20	5.04	5.11
1805	NYSE	CIA	Mon, Aug 6, 2001	5.15	5.25	5.03	5.18
1804	NYSE	CIA	Fri, Aug 3, 2001	5.10	5.15	5.00	5.08
1803	NYSE	CIA	Thu, Aug 2, 2001	5.17	5.19	5.11	5.13
1802	NYSE	CIA	Wed, Aug 1, 2001	5.27	5.29	5.18	5.22
1801	NYSE	CIA	Tue, Jul 31, 2001	5.22	5.32	5.13	5.25
1800	NYSE	CIA	Mon, Jul 30, 2001	5.32	5.32	5.18	5.22
1799	NYSE	CIA	Fri, Jul 27, 2001	5.32	5.32	5.18	5.32
1798	NYSE	CIA	Thu, Jul 26, 2001	5.32	5.43	5.16	5.25
1797	NYSE	CIA	Wed, Jul 25, 2001	5.09	5.32	5.08	5.32
1796	NYSE	CIA	Tue, Jul 24, 2001	5.22	5.22	5.08	5.11
1795	NYSE	CIA	Mon, Jul 23, 2001	5.18	5.18	5.12	5.15
1794	NYSE	CIA	Fri, Jul 20, 2001	5.23	5.32	5.23	5.25
1793	NYSE	CIA	Thu, Jul 19, 2001	5.32	5.32	5.24	5.30
1792	NYSE	CIA	Wed, Jul 18, 2001	5.38	5.50	5.32	5.42
1791	NYSE	CIA	Tue, Jul 17, 2001	5.22	5.32	5.15	5.32
1790	NYSE	CIA	Mon, Jul 16, 2001	5.15	5.22	5.15	5.22
1789	NYSE	CIA	Fri, Jul 13, 2001	5.19	5.34	5.19	5.19
1788	NYSE	CIA	Thu, Jul 12, 2001	5.36	5.47	5.18	5.26
1787	NYSE	CIA	Wed, Jul 11, 2001	5.08	5.45	5.00	5.32
1786	NYSE	CIA	Tue, Jul 10, 2001	4.69	5.22	4.69	5.08
1785	NYSE	CIA	Mon, Jul 9, 2001	4.54	4.68	4.54	4.68
1784	NYSE	CIA	Fri, Jul 6, 2001	4.47	4.65	4.29	4.61
1783	NYSE	CIA	Thu, Jul 5, 2001	4.42	4.64	4.42	4.48
1782	NYSE	CIA	Tue, Jul 3, 2001	4.47	4.47	4.35	4.41
1781	NYSE	CIA	Mon, Jul 2, 2001	4.54	4.55	4.46	4.46
1780	NYSE	CIA	Fri, Jun 29, 2001	4.47	5.11	4.38	4.86
1779	NYSE	CIA	Thu, Jun 28, 2001	4.78	4.79	4.33	4.47
1778	NYSE	CIA	Wed, Jun 27, 2001	5.02	5.02	4.54	4.71
1777	NYSE	CIA	Tue, Jun 26, 2001	5.25	5.25	4.99	5.00
1776	NYSE	CIA	Mon, Jun 25, 2001	4.79	5.35	4.79	5.28
1775	NYSE	CIA	Fri, Jun 22, 2001	5.00	5.01	4.88	4.96
1774	NYSE	CIA	Thu, Jun 21, 2001	4.85	5.03	4.73	5.03
1773	NYSE	CIA	Wed, Jun 20, 2001	5.05	5.10	4.88	4.93
1772	NYSE	CIA	Tue, Jun 19, 2001	5.11	5.11	5.01	5.09
1771	NYSE	CIA	Mon, Jun 18, 2001	5.09	5.16	5.07	5.11
1770	NYSE	CIA	Fri, Jun 15, 2001	5.08	5.14	5.06	5.11
1769	NYSE	CIA	Thu, Jun 14, 2001	5.11	5.22	5.04	5.15
1768	NYSE	CIA	Wed, Jun 13, 2001	5.15	5.15	5.04	5.15
1767	NYSE	CIA	Tue, Jun 12, 2001	5.25	5.25	5.10	5.23
1766	NYSE	CIA	Mon, Jun 11, 2001	5.15	5.32	5.09	5.29
1765	NYSE	CIA	Fri, Jun 8, 2001	5.23	5.26	5.23	5.23
1764	NYSE	CIA	Thu, Jun 7, 2001	5.25	5.29	5.18	5.23
1763	NYSE	CIA	Wed, Jun 6, 2001	5.32	5.32	5.17	5.29
1762	NYSE	CIA	Tue, Jun 5, 2001	5.31	5.31	5.25	5.31
1761	NYSE	CIA	Mon, Jun 4, 2001	5.44	5.47	5.28	5.30
1760	NYSE	CIA	Fri, Jun 1, 2001	5.40	5.50	5.32	5.37
1759	NYSE	CIA	Thu, May 31, 2001	5.32	5.43	5.25	5.40
1758	NYSE	CIA	Wed, May 30, 2001	5.21	5.32	5.04	5.28
1757	NYSE	CIA	Tue, May 29, 2001	5.11	5.25	5.11	5.20
1756	NYSE	CIA	Fri, May 25, 2001	5.11	5.18	5.08	5.08
1755	NYSE	CIA	Thu, May 24, 2001	4.93	5.10	4.93	5.09
1754	NYSE	CIA	Wed, May 23, 2001	4.96	5.00	4.88	5.00
1753	NYSE	CIA	Tue, May 22, 2001	4.93	5.05	4.79	5.05
1752	NYSE	CIA	Mon, May 21, 2001	4.97	5.15	4.91	5.02
1751	NYSE	CIA	Fri, May 18, 2001	4.97	4.97	4.83	4.97
1750	NYSE	CIA	Thu, May 17, 2001	4.97	4.97	4.91	4.97
1749	NYSE	CIA	Wed, May 16, 2001	4.90	4.97	4.79	4.97
1748	NYSE	CIA	Tue, May 15, 2001	4.88	4.97	4.82	4.97
1747	NYSE	CIA	Mon, May 14, 2001	4.83	4.88	4.79	4.88
1746	NYSE	CIA	Fri, May 11, 2001	4.80	4.90	4.79	4.90
1745	NYSE	CIA	Thu, May 10, 2001	4.83	4.97	4.79	4.88
1744	NYSE	CIA	Wed, May 9, 2001	4.77	4.92	4.73	4.92
1743	NYSE	CIA	Tue, May 8, 2001	4.76	4.83	4.69	4.69
1742	NYSE	CIA	Mon, May 7, 2001	4.61	4.79	4.54	4.79
1741	NYSE	CIA	Fri, May 4, 2001	4.47	4.72	4.47	4.58
1740	NYSE	CIA	Thu, May 3, 2001	4.44	4.51	4.37	4.51
1739	NYSE	CIA	Wed, May 2, 2001	4.44	4.59	4.37	4.47
1738	NYSE	CIA	Tue, May 1, 2001	4.78	4.79	4.44	4.44
1737	NYSE	CIA	Mon, Apr 30, 2001	4.65	4.78	4.65	4.65
1736	NYSE	CIA	Fri, Apr 27, 2001	4.72	4.78	4.54	4.54
1735	NYSE	CIA	Thu, Apr 26, 2001	4.44	4.64	4.44	4.64
1734	NYSE	CIA	Wed, Apr 25, 2001	4.69	4.69	4.51	4.51
1733	NYSE	CIA	Tue, Apr 24, 2001	4.79	4.86	4.76	4.79
1732	NYSE	CIA	Mon, Apr 23, 2001	4.79	4.90	4.76	4.76
1731	NYSE	CIA	Fri, Apr 20, 2001	4.79	4.79	4.72	4.72
1730	NYSE	CIA	Thu, Apr 19, 2001	4.79	4.79	4.76	4.79
1729	NYSE	CIA	Wed, Apr 18, 2001	4.61	4.83	4.61	4.79
1728	NYSE	CIA	Tue, Apr 17, 2001	4.65	4.76	4.51	4.51
1727	NYSE	CIA	Mon, Apr 16, 2001	4.58	4.69	4.58	4.69
1726	NYSE	CIA	Thu, Apr 12, 2001	4.44	4.69	4.44	4.69
1725	NYSE	CIA	Wed, Apr 11, 2001	4.79	4.90	4.69	4.76
1724	NYSE	CIA	Tue, Apr 10, 2001	4.78	4.86	4.78	4.79
1723	NYSE	CIA	Mon, Apr 9, 2001	4.65	4.82	4.65	4.82
1722	NYSE	CIA	Fri, Apr 6, 2001	4.79	4.82	4.72	4.72
1721	NYSE	CIA	Thu, Apr 5, 2001	4.71	4.79	4.69	4.79
1720	NYSE	CIA	Wed, Apr 4, 2001	4.76	4.78	4.62	4.62
1719	NYSE	CIA	Tue, Apr 3, 2001	4.79	4.79	4.65	4.65
1718	NYSE	CIA	Mon, Apr 2, 2001	4.71	4.79	4.71	4.79
1717	NYSE	CIA	Fri, Mar 30, 2001	4.47	4.79	4.46	4.79
1716	NYSE	CIA	Thu, Mar 29, 2001	4.44	4.45	4.35	4.44
1715	NYSE	CIA	Wed, Mar 28, 2001	4.56	4.56	4.43	4.44
1714	NYSE	CIA	Tue, Mar 27, 2001	4.53	4.56	4.47	4.56
1713	NYSE	CIA	Mon, Mar 26, 2001	4.55	4.56	4.39	4.56
1712	NYSE	CIA	Fri, Mar 23, 2001	4.43	4.54	4.43	4.51
1711	NYSE	CIA	Thu, Mar 22, 2001	4.54	4.54	4.34	4.34
1710	NYSE	CIA	Wed, Mar 21, 2001	4.64	4.69	4.37	4.37
1709	NYSE	CIA	Tue, Mar 20, 2001	4.51	4.61	4.44	4.61
1708	NYSE	CIA	Mon, Mar 19, 2001	4.41	4.58	4.41	4.47
1707	NYSE	CIA	Fri, Mar 16, 2001	4.33	4.34	4.33	4.34
1706	NYSE	CIA	Thu, Mar 15, 2001	4.58	4.76	4.33	4.33
1705	NYSE	CIA	Wed, Mar 14, 2001	4.54	4.79	4.51	4.65
1704	NYSE	CIA	Tue, Mar 13, 2001	4.58	4.79	4.54	4.61
1703	NYSE	CIA	Mon, Mar 12, 2001	4.72	4.72	4.58	4.65
1702	NYSE	CIA	Fri, Mar 9, 2001	4.83	4.83	4.72	4.72
1701	NYSE	CIA	Thu, Mar 8, 2001	4.83	4.86	4.72	4.76
1700	NYSE	CIA	Wed, Mar 7, 2001	4.79	4.80	4.73	4.80
1699	NYSE	CIA	Tue, Mar 6, 2001	4.76	4.83	4.76	4.79
1698	NYSE	CIA	Mon, Mar 5, 2001	4.79	4.79	4.79	4.79
1697	NYSE	CIA	Fri, Mar 2, 2001	4.69	4.76	4.69	4.74
1696	NYSE	CIA	Thu, Mar 1, 2001	4.33	4.72	4.33	4.72
1695	NYSE	CIA	Wed, Feb 28, 2001	4.15	4.40	4.15	4.40
1694	NYSE	CIA	Tue, Feb 27, 2001	4.26	4.29	4.22	4.29
1693	NYSE	CIA	Mon, Feb 26, 2001	4.72	4.72	4.40	4.40
1692	NYSE	CIA	Fri, Feb 23, 2001	4.72	4.72	4.69	4.72
1691	NYSE	CIA	Thu, Feb 22, 2001	4.76	4.79	4.72	4.72
1690	NYSE	CIA	Wed, Feb 21, 2001	4.79	4.86	4.76	4.83
1689	NYSE	CIA	Tue, Feb 20, 2001	4.73	4.86	4.73	4.83
1688	NYSE	CIA	Fri, Feb 16, 2001	4.85	4.88	4.81	4.81
1687	NYSE	CIA	Thu, Feb 15, 2001	4.86	4.88	4.72	4.85
1686	NYSE	CIA	Wed, Feb 14, 2001	4.86	4.90	4.83	4.86
1685	NYSE	CIA	Tue, Feb 13, 2001	4.90	4.93	4.83	4.90
1684	NYSE	CIA	Mon, Feb 12, 2001	4.86	4.93	4.79	4.93
1683	NYSE	CIA	Fri, Feb 9, 2001	4.83	4.94	4.83	4.93
1682	NYSE	CIA	Thu, Feb 8, 2001	4.90	4.90	4.58	4.86
1681	NYSE	CIA	Wed, Feb 7, 2001	4.83	4.96	4.83	4.96
1680	NYSE	CIA	Tue, Feb 6, 2001	4.76	4.83	4.75	4.83
1679	NYSE	CIA	Mon, Feb 5, 2001	4.86	4.86	4.76	4.76
1678	NYSE	CIA	Fri, Feb 2, 2001	4.83	4.95	4.79	4.90
1677	NYSE	CIA	Thu, Feb 1, 2001	4.86	4.97	4.86	4.90
1676	NYSE	CIA	Wed, Jan 31, 2001	4.76	4.90	4.72	4.90
1675	NYSE	CIA	Tue, Jan 30, 2001	4.61	4.79	4.54	4.79
1674	NYSE	CIA	Mon, Jan 29, 2001	4.97	4.97	4.61	4.61
1673	NYSE	CIA	Fri, Jan 26, 2001	4.88	4.97	4.79	4.92
1672	NYSE	CIA	Thu, Jan 25, 2001	4.79	4.88	4.70	4.88
1671	NYSE	CIA	Wed, Jan 24, 2001	4.79	4.79	4.61	4.79
1670	NYSE	CIA	Tue, Jan 23, 2001	4.88	4.97	4.61	4.61
1669	NYSE	CIA	Mon, Jan 22, 2001	4.88	4.97	4.79	4.79
1668	NYSE	CIA	Fri, Jan 19, 2001	4.70	4.92	4.61	4.88
1667	NYSE	CIA	Thu, Jan 18, 2001	4.79	4.88	4.53	4.61
1666	NYSE	CIA	Wed, Jan 17, 2001	4.79	4.97	4.79	4.79
1665	NYSE	CIA	Tue, Jan 16, 2001	4.79	4.97	4.79	4.88
1664	NYSE	CIA	Fri, Jan 12, 2001	4.88	4.97	4.70	4.70
1663	NYSE	CIA	Thu, Jan 11, 2001	4.44	4.70	4.44	4.70
1662	NYSE	CIA	Wed, Jan 10, 2001	4.61	4.79	4.53	4.53
1661	NYSE	CIA	Tue, Jan 9, 2001	4.92	4.97	4.44	4.53
1660	NYSE	CIA	Mon, Jan 8, 2001	4.88	4.97	4.61	4.79
1659	NYSE	CIA	Fri, Jan 5, 2001	4.88	4.97	4.79	4.88
1658	NYSE	CIA	Thu, Jan 4, 2001	4.97	4.97	4.79	4.97
1657	NYSE	CIA	Wed, Jan 3, 2001	4.75	4.97	4.75	4.88
1656	NYSE	CIA	Tue, Jan 2, 2001	4.97	5.06	4.84	4.88
1655	NYSE	CIA	Fri, Dec 29, 2000	4.70	5.06	4.70	4.97
1654	NYSE	CIA	Thu, Dec 28, 2000	4.61	4.88	4.61	4.61
1653	NYSE	CIA	Wed, Dec 27, 2000	4.97	4.97	4.61	4.61
1652	NYSE	CIA	Tue, Dec 26, 2000	4.84	4.92	4.79	4.92
1651	NYSE	CIA	Fri, Dec 22, 2000	4.92	4.97	4.84	4.92
1650	NYSE	CIA	Thu, Dec 21, 2000	4.79	4.88	4.61	4.88
1649	NYSE	CIA	Wed, Dec 20, 2000	4.97	4.97	4.79	4.79
1648	NYSE	CIA	Tue, Dec 19, 2000	4.70	4.97	4.61	4.97
1647	NYSE	CIA	Mon, Dec 18, 2000	4.57	4.79	4.30	4.79
1646	NYSE	CIA	Fri, Dec 15, 2000	4.57	4.75	4.57	4.57
1645	NYSE	CIA	Thu, Dec 14, 2000	4.84	4.84	4.66	4.66
1644	NYSE	CIA	Wed, Dec 13, 2000	4.75	4.88	4.70	4.79
1643	NYSE	CIA	Tue, Dec 12, 2000	4.97	4.97	4.66	4.84
1642	NYSE	CIA	Mon, Dec 11, 2000	4.79	4.97	4.79	4.92
1641	NYSE	CIA	Fri, Dec 8, 2000	4.79	4.79	4.61	4.70
1640	NYSE	CIA	Thu, Dec 7, 2000	4.70	4.84	4.53	4.75
1639	NYSE	CIA	Wed, Dec 6, 2000	4.61	4.70	4.53	4.53
1638	NYSE	CIA	Tue, Dec 5, 2000	4.26	4.61	4.26	4.57
1637	NYSE	CIA	Mon, Dec 4, 2000	4.44	4.61	4.35	4.35
1636	NYSE	CIA	Fri, Dec 1, 2000	4.44	4.57	4.39	4.57
1635	NYSE	CIA	Thu, Nov 30, 2000	4.44	4.48	4.35	4.35
1634	NYSE	CIA	Wed, Nov 29, 2000	4.17	4.44	4.17	4.35
1633	NYSE	CIA	Tue, Nov 28, 2000	4.15	4.40	4.15	4.23
1632	NYSE	CIA	Mon, Nov 27, 2000	4.35	4.40	4.23	4.23
1631	NYSE	CIA	Fri, Nov 24, 2000	4.15	4.27	4.06	4.27
1630	NYSE	CIA	Wed, Nov 22, 2000	4.31	4.31	4.23	4.23
1629	NYSE	CIA	Tue, Nov 21, 2000	4.15	4.31	4.06	4.31
1628	NYSE	CIA	Mon, Nov 20, 2000	4.31	4.31	4.15	4.23
1627	NYSE	CIA	Fri, Nov 17, 2000	4.31	4.40	4.31	4.40
1626	NYSE	CIA	Thu, Nov 16, 2000	4.19	4.27	4.02	4.27
1625	NYSE	CIA	Wed, Nov 15, 2000	4.06	4.27	4.06	4.23
1624	NYSE	CIA	Tue, Nov 14, 2000	4.31	4.48	4.23	4.23
1623	NYSE	CIA	Mon, Nov 13, 2000	4.15	4.31	4.15	4.23
1622	NYSE	CIA	Fri, Nov 10, 2000	4.31	4.31	4.06	4.06
1621	NYSE	CIA	Thu, Nov 9, 2000	4.27	4.44	4.27	4.35
1620	NYSE	CIA	Wed, Nov 8, 2000	4.40	4.48	4.27	4.35
1619	NYSE	CIA	Tue, Nov 7, 2000	4.48	4.48	4.44	4.48
1618	NYSE	CIA	Mon, Nov 6, 2000	4.40	4.48	4.40	4.48
1617	NYSE	CIA	Fri, Nov 3, 2000	4.40	4.48	4.40	4.48
1616	NYSE	CIA	Thu, Nov 2, 2000	4.40	4.40	4.23	4.35
1615	NYSE	CIA	Wed, Nov 1, 2000	4.31	4.48	4.23	4.31
1614	NYSE	CIA	Tue, Oct 31, 2000	4.40	4.48	4.31	4.40
1613	NYSE	CIA	Mon, Oct 30, 2000	4.27	4.31	4.06	4.31
1612	NYSE	CIA	Fri, Oct 27, 2000	4.40	4.40	4.40	4.40
1611	NYSE	CIA	Thu, Oct 26, 2000	4.40	4.40	4.31	4.31
1610	NYSE	CIA	Wed, Oct 25, 2000	4.23	4.40	4.23	4.40
1609	NYSE	CIA	Tue, Oct 24, 2000	4.40	4.40	4.31	4.31
1608	NYSE	CIA	Mon, Oct 23, 2000	4.23	4.35	4.23	4.35
1607	NYSE	CIA	Fri, Oct 20, 2000	4.31	4.48	4.31	4.31
1606	NYSE	CIA	Thu, Oct 19, 2000	4.31	4.40	4.23	4.40
1605	NYSE	CIA	Wed, Oct 18, 2000	4.35	4.40	4.15	4.40
1604	NYSE	CIA	Tue, Oct 17, 2000	4.40	4.44	4.27	4.44
1603	NYSE	CIA	Mon, Oct 16, 2000	4.52	4.60	4.44	4.44
1602	NYSE	CIA	Fri, Oct 13, 2000	4.35	4.60	4.35	4.44
1601	NYSE	CIA	Thu, Oct 12, 2000	4.31	4.60	4.31	4.44
1600	NYSE	CIA	Wed, Oct 11, 2000	4.40	4.40	4.31	4.31
1599	NYSE	CIA	Tue, Oct 10, 2000	4.44	4.60	4.31	4.48
1598	NYSE	CIA	Mon, Oct 9, 2000	4.40	4.48	4.31	4.48
1597	NYSE	CIA	Fri, Oct 6, 2000	4.44	4.48	4.40	4.44
1596	NYSE	CIA	Thu, Oct 5, 2000	4.40	4.56	4.40	4.48
1595	NYSE	CIA	Wed, Oct 4, 2000	4.52	4.52	4.35	4.35
1594	NYSE	CIA	Tue, Oct 3, 2000	4.27	4.56	4.27	4.56
1593	NYSE	CIA	Mon, Oct 2, 2000	4.44	4.44	4.27	4.27
1592	NYSE	CIA	Fri, Sep 29, 2000	4.15	4.44	4.02	4.44
1591	NYSE	CIA	Thu, Sep 28, 2000	4.27	4.31	4.15	4.19
1590	NYSE	CIA	Wed, Sep 27, 2000	4.27	4.27	4.19	4.27
1589	NYSE	CIA	Tue, Sep 26, 2000	4.19	4.31	4.15	4.23
1588	NYSE	CIA	Mon, Sep 25, 2000	4.15	4.35	4.15	4.35
1587	NYSE	CIA	Fri, Sep 22, 2000	4.15	4.27	4.15	4.23
1586	NYSE	CIA	Thu, Sep 21, 2000	4.06	4.23	3.98	4.23
1585	NYSE	CIA	Wed, Sep 20, 2000	4.06	4.15	4.06	4.06
1584	NYSE	CIA	Tue, Sep 19, 2000	3.98	4.15	3.90	4.06
1583	NYSE	CIA	Mon, Sep 18, 2000	3.98	4.15	3.81	4.06
1582	NYSE	CIA	Fri, Sep 15, 2000	4.06	4.15	4.06	4.06
1581	NYSE	CIA	Thu, Sep 14, 2000	4.15	4.27	4.15	4.15
1580	NYSE	CIA	Wed, Sep 13, 2000	4.19	4.31	4.19	4.23
1579	NYSE	CIA	Tue, Sep 12, 2000	4.19	4.27	4.11	4.27
1578	NYSE	CIA	Mon, Sep 11, 2000	4.23	4.31	4.19	4.19
1577	NYSE	CIA	Fri, Sep 8, 2000	4.27	4.35	4.27	4.31
1576	NYSE	CIA	Thu, Sep 7, 2000	4.23	4.35	4.15	4.31
1575	NYSE	CIA	Wed, Sep 6, 2000	4.27	4.31	4.19	4.31
1574	NYSE	CIA	Tue, Sep 5, 2000	4.27	4.35	4.23	4.35
1573	NYSE	CIA	Fri, Sep 1, 2000	4.23	4.35	4.23	4.27
1572	NYSE	CIA	Thu, Aug 31, 2000	4.31	4.35	4.23	4.27
1571	NYSE	CIA	Wed, Aug 30, 2000	4.27	4.35	4.27	4.35
1570	NYSE	CIA	Tue, Aug 29, 2000	4.27	4.35	4.27	4.35
1569	NYSE	CIA	Mon, Aug 28, 2000	4.35	4.40	4.27	4.35
1568	NYSE	CIA	Fri, Aug 25, 2000	4.23	4.35	4.23	4.35
1567	NYSE	CIA	Thu, Aug 24, 2000	4.15	4.31	4.06	4.31
1566	NYSE	CIA	Wed, Aug 23, 2000	4.31	4.35	4.15	4.15
1565	NYSE	CIA	Tue, Aug 22, 2000	4.27	4.35	4.23	4.27
1564	NYSE	CIA	Mon, Aug 21, 2000	4.27	4.44	4.19	4.35
1563	NYSE	CIA	Fri, Aug 18, 2000	4.31	4.44	4.27	4.27
1562	NYSE	CIA	Thu, Aug 17, 2000	4.31	4.35	4.27	4.35
1561	NYSE	CIA	Wed, Aug 16, 2000	4.35	4.44	4.23	4.35
1560	NYSE	CIA	Tue, Aug 15, 2000	4.40	4.44	4.27	4.35
1559	NYSE	CIA	Mon, Aug 14, 2000	4.11	4.31	4.06	4.23
1558	NYSE	CIA	Fri, Aug 11, 2000	3.98	4.06	3.90	4.06
1557	NYSE	CIA	Thu, Aug 10, 2000	4.15	4.15	4.06	4.06
1556	NYSE	CIA	Wed, Aug 9, 2000	4.44	4.44	4.06	4.23
1555	NYSE	CIA	Tue, Aug 8, 2000	4.48	4.48	4.31	4.40
1554	NYSE	CIA	Mon, Aug 7, 2000	4.48	4.48	4.40	4.44
1553	NYSE	CIA	Fri, Aug 4, 2000	4.44	4.48	4.35	4.48
1552	NYSE	CIA	Thu, Aug 3, 2000	4.15	4.44	4.15	4.40
1551	NYSE	CIA	Wed, Aug 2, 2000	4.44	4.52	4.06	4.06
1550	NYSE	CIA	Tue, Aug 1, 2000	4.40	4.52	4.23	4.52
1549	NYSE	CIA	Mon, Jul 31, 2000	4.23	4.52	4.11	4.48
1548	NYSE	CIA	Fri, Jul 28, 2000	4.44	4.44	4.15	4.23
1547	NYSE	CIA	Thu, Jul 27, 2000	4.52	4.52	4.44	4.44
1546	NYSE	CIA	Wed, Jul 26, 2000	4.40	4.48	4.40	4.44
1545	NYSE	CIA	Tue, Jul 25, 2000	4.48	4.48	4.31	4.40
1544	NYSE	CIA	Mon, Jul 24, 2000	4.31	4.44	4.23	4.44
1543	NYSE	CIA	Fri, Jul 21, 2000	4.40	4.48	4.27	4.31
1542	NYSE	CIA	Thu, Jul 20, 2000	4.44	4.48	4.31	4.48
1541	NYSE	CIA	Wed, Jul 19, 2000	4.48	4.48	4.31	4.44
1540	NYSE	CIA	Tue, Jul 18, 2000	4.35	4.48	4.35	4.44
1539	NYSE	CIA	Mon, Jul 17, 2000	4.31	4.40	4.23	4.35
1538	NYSE	CIA	Fri, Jul 14, 2000	4.31	4.44	4.31	4.40
1537	NYSE	CIA	Thu, Jul 13, 2000	4.44	4.44	4.23	4.40
1536	NYSE	CIA	Wed, Jul 12, 2000	4.23	4.44	4.23	4.44
1535	NYSE	CIA	Tue, Jul 11, 2000	4.31	4.31	4.23	4.31
1534	NYSE	CIA	Mon, Jul 10, 2000	4.15	4.35	4.15	4.35
1533	NYSE	CIA	Fri, Jul 7, 2000	4.15	4.23	4.15	4.23
1532	NYSE	CIA	Thu, Jul 6, 2000	4.15	4.31	4.15	4.31
1531	NYSE	CIA	Wed, Jul 5, 2000	4.27	4.35	4.19	4.23
1530	NYSE	CIA	Mon, Jul 3, 2000	4.23	4.23	4.15	4.19
1529	NYSE	CIA	Fri, Jun 30, 2000	4.23	4.27	4.15	4.19
1528	NYSE	CIA	Thu, Jun 29, 2000	4.40	4.40	4.23	4.23
1527	NYSE	CIA	Wed, Jun 28, 2000	4.31	4.40	4.19	4.31
1526	NYSE	CIA	Tue, Jun 27, 2000	4.15	4.35	4.15	4.27
1525	NYSE	CIA	Mon, Jun 26, 2000	4.15	4.31	4.15	4.23
1524	NYSE	CIA	Fri, Jun 23, 2000	4.31	4.40	4.06	4.15
1523	NYSE	CIA	Thu, Jun 22, 2000	4.19	4.31	4.19	4.31
1522	NYSE	CIA	Wed, Jun 21, 2000	4.31	4.31	4.11	4.11
1521	NYSE	CIA	Tue, Jun 20, 2000	4.31	4.31	4.15	4.31
1520	NYSE	CIA	Mon, Jun 19, 2000	4.31	4.31	4.23	4.23
1519	NYSE	CIA	Fri, Jun 16, 2000	4.48	4.48	4.31	4.31
1518	NYSE	CIA	Thu, Jun 15, 2000	4.31	4.48	4.31	4.48
1517	NYSE	CIA	Wed, Jun 14, 2000	4.23	4.40	4.23	4.40
1516	NYSE	CIA	Tue, Jun 13, 2000	4.23	4.44	4.15	4.31
1515	NYSE	CIA	Mon, Jun 12, 2000	4.31	4.44	4.31	4.31
1514	NYSE	CIA	Fri, Jun 9, 2000	4.40	4.44	4.40	4.40
1513	NYSE	CIA	Thu, Jun 8, 2000	4.40	4.48	4.31	4.31
1512	NYSE	CIA	Wed, Jun 7, 2000	4.23	4.40	4.23	4.40
1511	NYSE	CIA	Tue, Jun 6, 2000	4.19	4.31	4.19	4.31
1510	NYSE	CIA	Mon, Jun 5, 2000	4.31	4.31	4.06	4.27
1509	NYSE	CIA	Fri, Jun 2, 2000	4.31	4.44	4.23	4.23
1508	NYSE	CIA	Thu, Jun 1, 2000	4.15	4.40	4.15	4.23
1507	NYSE	CIA	Wed, May 31, 2000	3.81	4.15	3.81	4.06
1506	NYSE	CIA	Tue, May 30, 2000	3.40	3.81	3.32	3.73
1505	NYSE	CIA	Fri, May 26, 2000	3.57	3.81	3.57	3.57
1504	NYSE	CIA	Thu, May 25, 2000	3.81	3.81	3.32	3.57
1503	NYSE	CIA	Wed, May 24, 2000	3.98	4.06	3.81	3.81
1502	NYSE	CIA	Tue, May 23, 2000	4.23	4.23	3.90	3.90
1501	NYSE	CIA	Mon, May 22, 2000	4.06	4.31	4.06	4.31
1500	NYSE	CIA	Fri, May 19, 2000	4.23	4.40	4.19	4.31
1499	NYSE	CIA	Thu, May 18, 2000	4.31	4.40	4.15	4.31
1498	NYSE	CIA	Wed, May 17, 2000	4.06	4.23	3.98	4.23
1497	NYSE	CIA	Tue, May 16, 2000	4.06	4.15	3.90	3.98
1496	NYSE	CIA	Mon, May 15, 2000	4.40	4.48	4.15	4.15
1495	NYSE	CIA	Fri, May 12, 2000	4.15	4.31	4.06	4.31
1494	NYSE	CIA	Thu, May 11, 2000	4.31	4.40	4.23	4.23
1493	NYSE	CIA	Wed, May 10, 2000	4.31	4.40	4.31	4.40
1492	NYSE	CIA	Tue, May 9, 2000	4.31	4.40	4.23	4.23
1491	NYSE	CIA	Mon, May 8, 2000	4.31	4.40	4.31	4.31
1490	NYSE	CIA	Fri, May 5, 2000	4.35	4.40	4.35	4.40
1489	NYSE	CIA	Thu, May 4, 2000	4.31	4.48	4.31	4.40
1488	NYSE	CIA	Wed, May 3, 2000	4.40	4.48	4.35	4.40
1487	NYSE	CIA	Tue, May 2, 2000	4.35	4.44	4.35	4.44
1486	NYSE	CIA	Mon, May 1, 2000	4.27	4.44	4.27	4.44
1485	NYSE	CIA	Fri, Apr 28, 2000	4.35	4.40	4.19	4.19
1484	NYSE	CIA	Thu, Apr 27, 2000	4.40	4.48	4.35	4.40
1483	NYSE	CIA	Wed, Apr 26, 2000	4.19	4.44	4.19	4.44
1482	NYSE	CIA	Tue, Apr 25, 2000	4.15	4.23	4.06	4.23
1481	NYSE	CIA	Mon, Apr 24, 2000	4.06	4.15	3.90	4.06
1480	NYSE	CIA	Thu, Apr 20, 2000	4.02	4.11	3.90	4.11
1479	NYSE	CIA	Wed, Apr 19, 2000	4.06	4.11	3.98	4.02
1478	NYSE	CIA	Tue, Apr 18, 2000	4.06	4.23	3.98	4.15
1477	NYSE	CIA	Mon, Apr 17, 2000	4.11	4.23	4.02	4.15
1476	NYSE	CIA	Fri, Apr 14, 2000	4.27	4.35	4.11	4.11
1475	NYSE	CIA	Thu, Apr 13, 2000	4.15	4.35	4.06	4.35
1474	NYSE	CIA	Wed, Apr 12, 2000	4.35	4.35	4.15	4.15
1473	NYSE	CIA	Tue, Apr 11, 2000	4.27	4.35	4.06	4.27
1472	NYSE	CIA	Mon, Apr 10, 2000	4.23	4.35	4.23	4.35
1471	NYSE	CIA	Fri, Apr 7, 2000	4.15	4.23	4.15	4.15
1470	NYSE	CIA	Thu, Apr 6, 2000	4.15	4.23	4.15	4.23
1469	NYSE	CIA	Wed, Apr 5, 2000	4.15	4.23	4.11	4.23
1468	NYSE	CIA	Tue, Apr 4, 2000	4.31	4.40	4.15	4.31
1467	NYSE	CIA	Mon, Apr 3, 2000	4.44	4.44	4.27	4.31
1466	NYSE	CIA	Fri, Mar 31, 2000	4.40	4.44	4.35	4.35
1465	NYSE	CIA	Thu, Mar 30, 2000	4.44	4.48	4.31	4.40
1464	NYSE	CIA	Wed, Mar 29, 2000	4.48	4.48	4.40	4.40
1463	NYSE	CIA	Tue, Mar 28, 2000	4.35	4.48	4.35	4.48
1462	NYSE	CIA	Mon, Mar 27, 2000	4.44	4.44	4.35	4.44
1461	NYSE	CIA	Fri, Mar 24, 2000	4.44	4.44	4.31	4.35
1460	NYSE	CIA	Thu, Mar 23, 2000	4.40	4.48	4.35	4.40
1459	NYSE	CIA	Wed, Mar 22, 2000	4.48	4.48	4.31	4.40
1458	NYSE	CIA	Tue, Mar 21, 2000	4.35	4.48	4.31	4.40
1457	NYSE	CIA	Mon, Mar 20, 2000	4.31	4.44	4.31	4.44
1456	NYSE	CIA	Fri, Mar 17, 2000	4.31	4.48	4.31	4.40
1455	NYSE	CIA	Thu, Mar 16, 2000	4.40	4.52	4.40	4.48
1454	NYSE	CIA	Wed, Mar 15, 2000	4.48	4.48	4.40	4.40
1453	NYSE	CIA	Tue, Mar 14, 2000	4.56	4.56	4.40	4.48
1452	NYSE	CIA	Mon, Mar 13, 2000	4.44	4.56	4.31	4.56
1451	NYSE	CIA	Fri, Mar 10, 2000	4.60	4.64	4.52	4.52
1450	NYSE	CIA	Thu, Mar 9, 2000	4.64	4.64	4.56	4.60
1449	NYSE	CIA	Wed, Mar 8, 2000	4.48	4.56	4.48	4.56
1448	NYSE	CIA	Tue, Mar 7, 2000	4.56	4.64	4.48	4.48
1447	NYSE	CIA	Mon, Mar 6, 2000	4.64	4.64	4.48	4.48
1446	NYSE	CIA	Fri, Mar 3, 2000	4.48	4.64	4.48	4.64
1445	NYSE	CIA	Thu, Mar 2, 2000	4.56	4.64	4.48	4.48
1444	NYSE	CIA	Wed, Mar 1, 2000	4.64	4.64	4.56	4.64
1443	NYSE	CIA	Tue, Feb 29, 2000	4.64	4.64	4.56	4.56
1442	NYSE	CIA	Mon, Feb 28, 2000	4.56	4.73	4.56	4.64
1441	NYSE	CIA	Fri, Feb 25, 2000	4.52	4.64	4.52	4.64
1440	NYSE	CIA	Thu, Feb 24, 2000	4.40	4.60	4.31	4.52
1439	NYSE	CIA	Wed, Feb 23, 2000	4.48	4.48	4.40	4.40
1438	NYSE	CIA	Tue, Feb 22, 2000	4.40	4.64	4.40	4.64
1437	NYSE	CIA	Fri, Feb 18, 2000	4.56	4.64	4.48	4.48
1436	NYSE	CIA	Thu, Feb 17, 2000	4.73	4.73	4.64	4.64
1435	NYSE	CIA	Wed, Feb 16, 2000	4.64	4.69	4.64	4.69
1434	NYSE	CIA	Tue, Feb 15, 2000	4.56	4.69	4.56	4.64
1433	NYSE	CIA	Mon, Feb 14, 2000	4.64	4.64	4.48	4.64
1432	NYSE	CIA	Fri, Feb 11, 2000	4.56	4.69	4.52	4.60
1431	NYSE	CIA	Thu, Feb 10, 2000	4.73	4.73	4.60	4.60
1430	NYSE	CIA	Wed, Feb 9, 2000	4.64	4.69	4.64	4.69
1429	NYSE	CIA	Tue, Feb 8, 2000	4.56	4.64	4.56	4.64
1428	NYSE	CIA	Mon, Feb 7, 2000	4.48	4.60	4.48	4.60
1427	NYSE	CIA	Fri, Feb 4, 2000	4.56	4.60	4.48	4.52
1426	NYSE	CIA	Thu, Feb 3, 2000	4.48	4.64	4.48	4.56
1425	NYSE	CIA	Wed, Feb 2, 2000	4.48	4.56	4.48	4.56
1424	NYSE	CIA	Tue, Feb 1, 2000	4.40	4.56	4.40	4.56
1423	NYSE	CIA	Mon, Jan 31, 2000	4.31	4.48	4.23	4.35
1422	NYSE	CIA	Fri, Jan 28, 2000	4.48	4.48	4.31	4.31
1421	NYSE	CIA	Thu, Jan 27, 2000	4.56	4.60	4.40	4.40
1420	NYSE	CIA	Wed, Jan 26, 2000	4.40	4.52	4.40	4.48
1419	NYSE	CIA	Tue, Jan 25, 2000	4.56	4.60	4.44	4.48
1418	NYSE	CIA	Mon, Jan 24, 2000	4.48	4.60	4.48	4.48
1417	NYSE	CIA	Fri, Jan 21, 2000	4.52	4.60	4.48	4.52
1416	NYSE	CIA	Thu, Jan 20, 2000	4.56	4.60	4.56	4.56
1415	NYSE	CIA	Wed, Jan 19, 2000	4.48	4.56	4.48	4.48
1414	NYSE	CIA	Tue, Jan 18, 2000	4.48	4.60	4.40	4.56
1413	NYSE	CIA	Fri, Jan 14, 2000	4.56	4.56	4.40	4.48
1412	NYSE	CIA	Thu, Jan 13, 2000	4.23	4.52	4.23	4.48
1411	NYSE	CIA	Wed, Jan 12, 2000	4.73	4.73	4.31	4.31
1410	NYSE	CIA	Tue, Jan 11, 2000	4.69	4.77	4.69	4.77
1409	NYSE	CIA	Mon, Jan 10, 2000	4.69	4.73	4.69	4.69
1408	NYSE	CIA	Fri, Jan 7, 2000	4.64	4.81	4.64	4.73
1407	NYSE	CIA	Thu, Jan 6, 2000	4.48	4.69	4.48	4.64
1406	NYSE	CIA	Wed, Jan 5, 2000	4.64	4.64	4.48	4.64
1405	NYSE	CIA	Tue, Jan 4, 2000	4.64	4.64	4.56	4.56
1404	NYSE	CIA	Mon, Jan 3, 2000	4.60	4.60	4.44	4.56
1403	NYSE	CIA	Fri, Dec 31, 1999	4.48	4.60	4.48	4.60
1402	NYSE	CIA	Thu, Dec 30, 1999	4.35	4.64	4.35	4.48
1401	NYSE	CIA	Wed, Dec 29, 1999	4.31	4.44	4.23	4.35
1400	NYSE	CIA	Tue, Dec 28, 1999	4.48	4.56	4.23	4.23
1399	NYSE	CIA	Mon, Dec 27, 1999	4.64	4.73	4.44	4.48
1398	NYSE	CIA	Thu, Dec 23, 1999	4.52	4.73	4.52	4.73
1397	NYSE	CIA	Wed, Dec 22, 1999	4.31	4.60	4.31	4.60
1396	NYSE	CIA	Tue, Dec 21, 1999	4.40	4.48	4.40	4.40
1395	NYSE	CIA	Mon, Dec 20, 1999	4.31	4.48	4.31	4.48
1394	NYSE	CIA	Fri, Dec 17, 1999	4.52	4.52	4.23	4.48
1393	NYSE	CIA	Thu, Dec 16, 1999	4.44	4.44	4.35	4.44
1392	NYSE	CIA	Wed, Dec 15, 1999	4.52	4.60	4.40	4.40
1391	NYSE	CIA	Tue, Dec 14, 1999	4.48	4.60	4.44	4.44
1390	NYSE	CIA	Mon, Dec 13, 1999	4.48	4.64	4.40	4.64
1389	NYSE	CIA	Fri, Dec 10, 1999	4.31	4.64	4.31	4.44
1388	NYSE	CIA	Thu, Dec 9, 1999	4.02	4.48	4.02	4.40
1387	NYSE	CIA	Wed, Dec 8, 1999	3.98	3.98	3.90	3.94
1386	NYSE	CIA	Tue, Dec 7, 1999	4.19	4.48	3.81	3.81
1385	NYSE	CIA	Mon, Dec 6, 1999	4.48	4.52	4.11	4.11
1384	NYSE	CIA	Fri, Dec 3, 1999	4.48	4.56	4.31	4.31
1383	NYSE	CIA	Thu, Dec 2, 1999	4.31	4.64	4.31	4.52
1382	NYSE	CIA	Wed, Dec 1, 1999	4.31	4.48	4.31	4.35
1381	NYSE	CIA	Tue, Nov 30, 1999	4.31	4.31	4.23	4.31
1380	NYSE	CIA	Mon, Nov 29, 1999	4.27	4.31	4.27	4.31
1379	NYSE	CIA	Fri, Nov 26, 1999	4.11	4.26	4.11	4.19
1378	NYSE	CIA	Wed, Nov 24, 1999	4.19	4.19	4.11	4.11
1377	NYSE	CIA	Tue, Nov 23, 1999	4.07	4.26	4.07	4.07
1376	NYSE	CIA	Mon, Nov 22, 1999	4.30	4.30	4.19	4.22
1375	NYSE	CIA	Fri, Nov 19, 1999	4.30	4.30	4.22	4.22
1374	NYSE	CIA	Thu, Nov 18, 1999	4.34	4.34	4.26	4.26
1373	NYSE	CIA	Wed, Nov 17, 1999	4.42	4.42	4.19	4.34
1372	NYSE	CIA	Tue, Nov 16, 1999	4.50	4.50	4.38	4.38
1371	NYSE	CIA	Mon, Nov 15, 1999	4.34	4.81	4.34	4.42
1370	NYSE	CIA	Fri, Nov 12, 1999	4.19	4.50	4.19	4.42
1369	NYSE	CIA	Thu, Nov 11, 1999	3.72	4.11	3.72	4.03
1368	NYSE	CIA	Wed, Nov 10, 1999	3.72	3.80	3.72	3.72
1367	NYSE	CIA	Tue, Nov 9, 1999	3.72	3.80	3.64	3.64
1366	NYSE	CIA	Mon, Nov 8, 1999	3.72	3.80	3.72	3.72
1365	NYSE	CIA	Fri, Nov 5, 1999	3.72	3.72	3.64	3.72
1364	NYSE	CIA	Thu, Nov 4, 1999	3.68	3.72	3.57	3.60
1363	NYSE	CIA	Wed, Nov 3, 1999	3.60	3.68	3.60	3.68
1362	NYSE	CIA	Tue, Nov 2, 1999	3.60	3.68	3.57	3.68
1361	NYSE	CIA	Mon, Nov 1, 1999	3.60	3.68	3.60	3.60
1360	NYSE	CIA	Fri, Oct 29, 1999	3.64	3.68	3.57	3.68
1359	NYSE	CIA	Thu, Oct 28, 1999	3.64	3.72	3.60	3.60
1358	NYSE	CIA	Wed, Oct 27, 1999	3.57	3.80	3.57	3.72
1357	NYSE	CIA	Tue, Oct 26, 1999	3.68	3.72	3.64	3.72
1356	NYSE	CIA	Mon, Oct 25, 1999	3.57	3.72	3.49	3.72
1355	NYSE	CIA	Fri, Oct 22, 1999	3.57	3.68	3.57	3.64
1354	NYSE	CIA	Thu, Oct 21, 1999	3.68	3.72	3.64	3.72
1353	NYSE	CIA	Wed, Oct 20, 1999	3.60	3.68	3.57	3.68
1352	NYSE	CIA	Tue, Oct 19, 1999	3.64	3.68	3.57	3.60
1351	NYSE	CIA	Mon, Oct 18, 1999	3.64	3.72	3.57	3.68
1350	NYSE	CIA	Fri, Oct 15, 1999	3.49	3.64	3.45	3.64
1349	NYSE	CIA	Thu, Oct 14, 1999	3.57	3.68	3.49	3.64
1348	NYSE	CIA	Wed, Oct 13, 1999	3.64	3.64	3.49	3.64
1347	NYSE	CIA	Tue, Oct 12, 1999	3.57	3.57	3.45	3.57
1346	NYSE	CIA	Mon, Oct 11, 1999	3.60	3.64	3.57	3.57
1345	NYSE	CIA	Fri, Oct 8, 1999	3.41	3.57	3.33	3.57
1344	NYSE	CIA	Thu, Oct 7, 1999	3.41	3.57	3.33	3.57
1343	NYSE	CIA	Wed, Oct 6, 1999	3.53	3.57	3.41	3.41
1342	NYSE	CIA	Tue, Oct 5, 1999	3.33	3.53	3.33	3.49
1341	NYSE	CIA	Mon, Oct 4, 1999	3.33	3.49	3.33	3.33
1340	NYSE	CIA	Fri, Oct 1, 1999	3.45	3.57	3.45	3.45
1339	NYSE	CIA	Thu, Sep 30, 1999	3.57	3.57	3.45	3.53
1338	NYSE	CIA	Wed, Sep 29, 1999	3.49	3.57	3.49	3.57
1337	NYSE	CIA	Tue, Sep 28, 1999	3.57	3.57	3.45	3.49
1336	NYSE	CIA	Mon, Sep 27, 1999	3.57	3.57	3.49	3.57
1335	NYSE	CIA	Fri, Sep 24, 1999	3.49	3.57	3.49	3.57
1334	NYSE	CIA	Thu, Sep 23, 1999	3.45	3.57	3.45	3.57
1333	NYSE	CIA	Wed, Sep 22, 1999	3.57	3.57	3.45	3.45
1332	NYSE	CIA	Tue, Sep 21, 1999	3.49	3.57	3.41	3.57
1331	NYSE	CIA	Mon, Sep 20, 1999	3.64	3.64	3.53	3.57
1330	NYSE	CIA	Fri, Sep 17, 1999	3.57	3.60	3.57	3.60
1329	NYSE	CIA	Thu, Sep 16, 1999	3.64	3.64	3.57	3.64
1328	NYSE	CIA	Wed, Sep 15, 1999	3.60	3.60	3.49	3.49
1327	NYSE	CIA	Tue, Sep 14, 1999	3.57	3.57	3.49	3.57
1326	NYSE	CIA	Mon, Sep 13, 1999	3.57	3.57	3.49	3.49
1325	NYSE	CIA	Fri, Sep 10, 1999	3.49	3.57	3.49	3.57
1324	NYSE	CIA	Thu, Sep 9, 1999	3.41	3.57	3.33	3.53
1323	NYSE	CIA	Wed, Sep 8, 1999	3.53	3.57	3.37	3.57
1322	NYSE	CIA	Tue, Sep 7, 1999	3.68	3.68	3.53	3.64
1321	NYSE	CIA	Fri, Sep 3, 1999	3.72	3.72	3.57	3.57
1320	NYSE	CIA	Thu, Sep 2, 1999	3.41	3.64	3.41	3.64
1319	NYSE	CIA	Wed, Sep 1, 1999	3.41	3.49	3.33	3.33
1318	NYSE	CIA	Tue, Aug 31, 1999	3.41	3.49	3.33	3.33
1317	NYSE	CIA	Mon, Aug 30, 1999	3.57	3.57	3.37	3.49
1316	NYSE	CIA	Fri, Aug 27, 1999	3.57	3.57	3.41	3.57
1315	NYSE	CIA	Thu, Aug 26, 1999	3.60	3.72	3.49	3.60
1314	NYSE	CIA	Wed, Aug 25, 1999	3.68	3.68	3.53	3.57
1313	NYSE	CIA	Tue, Aug 24, 1999	3.60	3.72	3.60	3.68
1312	NYSE	CIA	Mon, Aug 23, 1999	3.84	3.84	3.68	3.68
1311	NYSE	CIA	Fri, Aug 20, 1999	3.72	3.84	3.72	3.72
1310	NYSE	CIA	Thu, Aug 19, 1999	3.72	3.88	3.57	3.88
1309	NYSE	CIA	Wed, Aug 18, 1999	3.64	3.80	3.64	3.80
1308	NYSE	CIA	Tue, Aug 17, 1999	3.68	3.80	3.64	3.72
1307	NYSE	CIA	Mon, Aug 16, 1999	3.64	3.68	3.60	3.64
1306	NYSE	CIA	Fri, Aug 13, 1999	3.60	3.68	3.60	3.68
1305	NYSE	CIA	Thu, Aug 12, 1999	3.64	3.68	3.60	3.68
1304	NYSE	CIA	Wed, Aug 11, 1999	3.53	3.72	3.53	3.72
1303	NYSE	CIA	Tue, Aug 10, 1999	3.68	3.72	3.60	3.60
1302	NYSE	CIA	Mon, Aug 9, 1999	3.60	3.68	3.53	3.68
1301	NYSE	CIA	Fri, Aug 6, 1999	3.68	3.68	3.57	3.60
1300	NYSE	CIA	Thu, Aug 5, 1999	3.60	3.64	3.60	3.64
1299	NYSE	CIA	Wed, Aug 4, 1999	3.37	3.60	3.33	3.53
1298	NYSE	CIA	Tue, Aug 3, 1999	3.49	3.57	3.33	3.45
1297	NYSE	CIA	Mon, Aug 2, 1999	3.64	3.64	3.41	3.64
1296	NYSE	CIA	Fri, Jul 30, 1999	3.49	3.64	3.49	3.60
1295	NYSE	CIA	Thu, Jul 29, 1999	3.60	3.64	3.49	3.49
1294	NYSE	CIA	Wed, Jul 28, 1999	3.53	3.64	3.53	3.53
1293	NYSE	CIA	Tue, Jul 27, 1999	3.53	3.64	3.49	3.53
1292	NYSE	CIA	Mon, Jul 26, 1999	3.60	3.64	3.57	3.57
1291	NYSE	CIA	Fri, Jul 23, 1999	3.60	3.64	3.57	3.64
1290	NYSE	CIA	Thu, Jul 22, 1999	3.57	3.64	3.49	3.64
1289	NYSE	CIA	Wed, Jul 21, 1999	3.57	3.64	3.53	3.64
1288	NYSE	CIA	Tue, Jul 20, 1999	3.45	3.60	3.45	3.53
1287	NYSE	CIA	Mon, Jul 19, 1999	3.45	3.60	3.45	3.49
1286	NYSE	CIA	Fri, Jul 16, 1999	3.60	3.64	3.45	3.45
1285	NYSE	CIA	Thu, Jul 15, 1999	3.57	3.60	3.49	3.53
1284	NYSE	CIA	Wed, Jul 14, 1999	3.60	3.60	3.49	3.57
1283	NYSE	CIA	Tue, Jul 13, 1999	3.57	3.60	3.57	3.60
1282	NYSE	CIA	Mon, Jul 12, 1999	3.57	3.64	3.49	3.64
1281	NYSE	CIA	Fri, Jul 9, 1999	3.57	3.64	3.49	3.49
1280	NYSE	CIA	Thu, Jul 8, 1999	3.60	3.64	3.41	3.41
1279	NYSE	CIA	Wed, Jul 7, 1999	3.64	3.64	3.60	3.60
1278	NYSE	CIA	Tue, Jul 6, 1999	3.57	3.64	3.57	3.64
1277	NYSE	CIA	Fri, Jul 2, 1999	3.64	3.64	3.49	3.57
1276	NYSE	CIA	Thu, Jul 1, 1999	3.60	3.64	3.53	3.64
1275	NYSE	CIA	Wed, Jun 30, 1999	3.57	3.64	3.53	3.64
1274	NYSE	CIA	Tue, Jun 29, 1999	3.60	3.64	3.60	3.64
1273	NYSE	CIA	Mon, Jun 28, 1999	3.53	3.60	3.49	3.60
1272	NYSE	CIA	Fri, Jun 25, 1999	3.57	3.64	3.57	3.60
1271	NYSE	CIA	Thu, Jun 24, 1999	3.57	3.68	3.57	3.64
1270	NYSE	CIA	Wed, Jun 23, 1999	3.64	3.64	3.41	3.64
1269	NYSE	CIA	Tue, Jun 22, 1999	3.64	3.64	3.57	3.57
1268	NYSE	CIA	Mon, Jun 21, 1999	3.64	3.72	3.64	3.72
1267	NYSE	CIA	Fri, Jun 18, 1999	3.53	3.68	3.53	3.68
1266	NYSE	CIA	Thu, Jun 17, 1999	3.64	3.72	3.49	3.57
1265	NYSE	CIA	Wed, Jun 16, 1999	3.72	3.76	3.57	3.76
1264	NYSE	CIA	Tue, Jun 15, 1999	3.68	3.72	3.45	3.68
1263	NYSE	CIA	Mon, Jun 14, 1999	3.57	3.60	3.49	3.60
1262	NYSE	CIA	Fri, Jun 11, 1999	3.26	3.53	3.26	3.41
1261	NYSE	CIA	Thu, Jun 10, 1999	3.53	3.53	3.26	3.26
1260	NYSE	CIA	Wed, Jun 9, 1999	3.53	3.60	3.53	3.60
1259	NYSE	CIA	Tue, Jun 8, 1999	3.41	3.68	3.41	3.60
1258	NYSE	CIA	Mon, Jun 7, 1999	3.57	3.72	3.57	3.57
1257	NYSE	CIA	Fri, Jun 4, 1999	3.49	3.72	3.49	3.72
1256	NYSE	CIA	Thu, Jun 3, 1999	3.57	3.57	3.49	3.57
1255	NYSE	CIA	Wed, Jun 2, 1999	3.57	3.57	3.41	3.53
1254	NYSE	CIA	Tue, Jun 1, 1999	3.49	3.60	3.33	3.53
1253	NYSE	CIA	Fri, May 28, 1999	3.57	3.60	3.53	3.53
1252	NYSE	CIA	Thu, May 27, 1999	3.49	3.60	3.41	3.45
1251	NYSE	CIA	Wed, May 26, 1999	3.41	3.64	3.41	3.64
1250	NYSE	CIA	Tue, May 25, 1999	3.57	3.64	3.41	3.57
1249	NYSE	CIA	Mon, May 24, 1999	3.53	3.64	3.49	3.57
1248	NYSE	CIA	Fri, May 21, 1999	3.72	3.72	3.57	3.64
1247	NYSE	CIA	Thu, May 20, 1999	3.57	3.72	3.41	3.72
1246	NYSE	CIA	Wed, May 19, 1999	3.41	3.64	3.37	3.45
1245	NYSE	CIA	Tue, May 18, 1999	3.49	3.64	3.49	3.49
1244	NYSE	CIA	Mon, May 17, 1999	3.64	3.68	3.49	3.49
1243	NYSE	CIA	Fri, May 14, 1999	3.49	3.57	3.49	3.53
1242	NYSE	CIA	Thu, May 13, 1999	3.57	3.64	3.49	3.57
1241	NYSE	CIA	Wed, May 12, 1999	3.49	3.64	3.49	3.64
1240	NYSE	CIA	Tue, May 11, 1999	3.49	3.64	3.41	3.57
1239	NYSE	CIA	Mon, May 10, 1999	3.64	3.72	3.60	3.72
1238	NYSE	CIA	Fri, May 7, 1999	3.49	3.72	3.41	3.49
1237	NYSE	CIA	Thu, May 6, 1999	3.53	3.53	3.41	3.41
1236	NYSE	CIA	Wed, May 5, 1999	3.49	3.53	3.41	3.53
1235	NYSE	CIA	Tue, May 4, 1999	3.29	3.57	3.29	3.49
1234	NYSE	CIA	Mon, May 3, 1999	3.10	3.37	3.10	3.37
1233	NYSE	CIA	Fri, Apr 30, 1999	3.18	3.18	3.18	3.18
1232	NYSE	CIA	Thu, Apr 29, 1999	3.26	3.49	3.26	3.26
1231	NYSE	CIA	Wed, Apr 28, 1999	3.18	3.68	3.10	3.41
1230	NYSE	CIA	Tue, Apr 27, 1999	2.91	3.41	2.91	3.26
1229	NYSE	CIA	Mon, Apr 26, 1999	2.98	3.10	2.95	2.95
1228	NYSE	CIA	Fri, Apr 23, 1999	3.06	3.06	2.91	2.91
1227	NYSE	CIA	Thu, Apr 22, 1999	2.98	3.06	2.91	2.95
1226	NYSE	CIA	Wed, Apr 21, 1999	2.95	3.10	2.91	2.91
1225	NYSE	CIA	Tue, Apr 20, 1999	2.98	3.10	2.98	3.10
1224	NYSE	CIA	Mon, Apr 19, 1999	2.91	3.10	2.87	2.91
1223	NYSE	CIA	Fri, Apr 16, 1999	2.95	3.10	2.95	2.95
1222	NYSE	CIA	Thu, Apr 15, 1999	2.83	3.06	2.83	2.95
1221	NYSE	CIA	Wed, Apr 14, 1999	2.87	3.06	2.83	2.91
1220	NYSE	CIA	Tue, Apr 13, 1999	2.71	3.10	2.71	3.02
1219	NYSE	CIA	Mon, Apr 12, 1999	2.64	2.95	2.64	2.87
1218	NYSE	CIA	Fri, Apr 9, 1999	2.56	2.67	2.48	2.56
1217	NYSE	CIA	Thu, Apr 8, 1999	2.44	2.75	2.44	2.64
1216	NYSE	CIA	Wed, Apr 7, 1999	2.09	2.48	2.09	2.36
1215	NYSE	CIA	Tue, Apr 6, 1999	1.94	2.09	1.86	2.05
1214	NYSE	CIA	Mon, Apr 5, 1999	2.02	2.13	1.86	1.86
1213	NYSE	CIA	Thu, Apr 1, 1999	1.86	2.33	1.86	2.09
1212	NYSE	CIA	Wed, Mar 31, 1999	2.71	2.71	1.71	1.71
1211	NYSE	CIA	Tue, Mar 30, 1999	2.79	2.95	2.56	2.56
1210	NYSE	CIA	Mon, Mar 29, 1999	2.95	2.95	2.71	2.71
1209	NYSE	CIA	Fri, Mar 26, 1999	3.02	3.02	2.87	2.87
1208	NYSE	CIA	Thu, Mar 25, 1999	3.02	3.10	3.02	3.10
1207	NYSE	CIA	Wed, Mar 24, 1999	3.10	3.10	2.95	3.02
1206	NYSE	CIA	Tue, Mar 23, 1999	3.02	3.14	3.02	3.10
1205	NYSE	CIA	Mon, Mar 22, 1999	2.95	3.02	2.87	2.95
1204	NYSE	CIA	Fri, Mar 19, 1999	3.18	3.18	3.10	3.10
1203	NYSE	CIA	Thu, Mar 18, 1999	3.18	3.18	3.10	3.10
1202	NYSE	CIA	Wed, Mar 17, 1999	3.18	3.18	3.02	3.14
1201	NYSE	CIA	Tue, Mar 16, 1999	3.18	3.18	3.02	3.10
1200	NYSE	CIA	Mon, Mar 15, 1999	3.02	3.26	3.02	3.10
1199	NYSE	CIA	Fri, Mar 12, 1999	3.18	3.26	2.95	2.95
1198	NYSE	CIA	Thu, Mar 11, 1999	3.33	3.33	3.10	3.18
1197	NYSE	CIA	Wed, Mar 10, 1999	3.33	3.33	3.26	3.33
1196	NYSE	CIA	Tue, Mar 9, 1999	3.33	3.41	3.26	3.33
1195	NYSE	CIA	Mon, Mar 8, 1999	3.26	3.49	3.26	3.26
1194	NYSE	CIA	Fri, Mar 5, 1999	3.41	3.57	3.33	3.33
1193	NYSE	CIA	Thu, Mar 4, 1999	3.29	3.33	3.10	3.33
1192	NYSE	CIA	Wed, Mar 3, 1999	3.29	3.37	3.26	3.37
1191	NYSE	CIA	Tue, Mar 2, 1999	3.45	3.49	3.33	3.37
1190	NYSE	CIA	Mon, Mar 1, 1999	3.45	3.49	3.37	3.37
1189	NYSE	CIA	Fri, Feb 26, 1999	3.53	3.53	3.37	3.37
1188	NYSE	CIA	Thu, Feb 25, 1999	3.53	3.53	3.49	3.53
1187	NYSE	CIA	Wed, Feb 24, 1999	3.57	3.57	3.41	3.41
1186	NYSE	CIA	Tue, Feb 23, 1999	3.60	3.64	3.45	3.45
1185	NYSE	CIA	Mon, Feb 22, 1999	3.49	3.60	3.49	3.57
1184	NYSE	CIA	Fri, Feb 19, 1999	3.53	3.60	3.41	3.41
1183	NYSE	CIA	Thu, Feb 18, 1999	3.57	3.64	3.41	3.41
1182	NYSE	CIA	Wed, Feb 17, 1999	3.49	3.64	3.33	3.33
1181	NYSE	CIA	Tue, Feb 16, 1999	3.64	3.64	3.53	3.57
1180	NYSE	CIA	Fri, Feb 12, 1999	3.49	3.57	3.49	3.49
1179	NYSE	CIA	Thu, Feb 11, 1999	3.49	3.53	3.29	3.33
1178	NYSE	CIA	Wed, Feb 10, 1999	3.49	3.53	3.45	3.45
1177	NYSE	CIA	Tue, Feb 9, 1999	3.57	3.64	3.33	3.49
1176	NYSE	CIA	Mon, Feb 8, 1999	3.49	3.57	3.41	3.49
1175	NYSE	CIA	Fri, Feb 5, 1999	3.57	3.68	3.41	3.41
1174	NYSE	CIA	Thu, Feb 4, 1999	3.49	3.57	3.41	3.41
1173	NYSE	CIA	Wed, Feb 3, 1999	3.57	3.57	3.41	3.41
1172	NYSE	CIA	Tue, Feb 2, 1999	3.33	3.57	3.33	3.49
1171	NYSE	CIA	Mon, Feb 1, 1999	3.49	3.57	3.49	3.49
1170	NYSE	CIA	Fri, Jan 29, 1999	3.68	3.68	3.49	3.57
1169	NYSE	CIA	Thu, Jan 28, 1999	3.49	3.60	3.45	3.53
1168	NYSE	CIA	Wed, Jan 27, 1999	3.45	3.64	3.33	3.57
1167	NYSE	CIA	Tue, Jan 26, 1999	3.49	3.57	3.41	3.49
1166	NYSE	CIA	Mon, Jan 25, 1999	3.64	3.68	3.49	3.49
1165	NYSE	CIA	Fri, Jan 22, 1999	3.64	3.64	3.57	3.60
1164	NYSE	CIA	Thu, Jan 21, 1999	3.49	3.60	3.49	3.60
1163	NYSE	CIA	Wed, Jan 20, 1999	3.57	3.60	3.41	3.57
1162	NYSE	CIA	Tue, Jan 19, 1999	3.60	3.60	3.41	3.41
1161	NYSE	CIA	Fri, Jan 15, 1999	3.53	3.57	3.45	3.49
1160	NYSE	CIA	Thu, Jan 14, 1999	3.49	3.57	3.41	3.45
1159	NYSE	CIA	Wed, Jan 13, 1999	3.37	3.57	3.37	3.57
1158	NYSE	CIA	Tue, Jan 12, 1999	3.49	3.64	3.49	3.53
1157	NYSE	CIA	Mon, Jan 11, 1999	3.41	3.53	3.41	3.53
1156	NYSE	CIA	Fri, Jan 8, 1999	3.33	3.49	3.33	3.45
1155	NYSE	CIA	Thu, Jan 7, 1999	3.45	3.45	3.26	3.26
1154	NYSE	CIA	Wed, Jan 6, 1999	3.49	3.60	3.37	3.37
1153	NYSE	CIA	Tue, Jan 5, 1999	3.57	3.60	3.45	3.45
1152	NYSE	CIA	Mon, Jan 4, 1999	3.53	3.53	3.41	3.53
1151	NYSE	CIA	Thu, Dec 31, 1998	3.45	3.64	3.41	3.49
1150	NYSE	CIA	Wed, Dec 30, 1998	3.41	3.64	3.41	3.45
1149	NYSE	CIA	Tue, Dec 29, 1998	3.64	3.68	3.41	3.53
1148	NYSE	CIA	Mon, Dec 28, 1998	3.60	3.68	3.49	3.57
1147	NYSE	CIA	Thu, Dec 24, 1998	3.53	3.60	3.53	3.60
1146	NYSE	CIA	Wed, Dec 23, 1998	3.53	3.57	3.53	3.53
1145	NYSE	CIA	Tue, Dec 22, 1998	3.60	3.60	3.37	3.37
1144	NYSE	CIA	Mon, Dec 21, 1998	3.57	3.64	3.57	3.60
1143	NYSE	CIA	Fri, Dec 18, 1998	3.45	3.64	3.41	3.49
1142	NYSE	CIA	Thu, Dec 17, 1998	3.33	3.53	3.33	3.49
1141	NYSE	CIA	Wed, Dec 16, 1998	3.41	3.53	3.26	3.26
1140	NYSE	CIA	Tue, Dec 15, 1998	3.64	3.64	3.33	3.33
1139	NYSE	CIA	Mon, Dec 14, 1998	3.33	3.57	3.26	3.57
1138	NYSE	CIA	Fri, Dec 11, 1998	3.68	3.68	3.41	3.41
1137	NYSE	CIA	Thu, Dec 10, 1998	3.72	3.72	3.64	3.64
1136	NYSE	CIA	Wed, Dec 9, 1998	3.68	3.68	3.64	3.68
1135	NYSE	CIA	Tue, Dec 8, 1998	3.68	3.68	3.60	3.64
1134	NYSE	CIA	Mon, Dec 7, 1998	3.68	3.68	3.57	3.60
1133	NYSE	CIA	Fri, Dec 4, 1998	3.68	3.68	3.60	3.64
1132	NYSE	CIA	Thu, Dec 3, 1998	3.68	3.68	3.68	3.68
1131	NYSE	CIA	Wed, Dec 2, 1998	3.68	3.72	3.57	3.68
1130	NYSE	CIA	Tue, Dec 1, 1998	3.68	3.68	3.64	3.64
1129	NYSE	CIA	Mon, Nov 30, 1998	3.68	3.72	3.60	3.60
1128	NYSE	CIA	Fri, Nov 27, 1998	3.72	3.72	3.49	3.68
1127	NYSE	CIA	Wed, Nov 25, 1998	3.68	3.72	3.64	3.64
1126	NYSE	CIA	Tue, Nov 24, 1998	3.72	3.76	3.64	3.68
1125	NYSE	CIA	Mon, Nov 23, 1998	3.72	3.72	3.60	3.68
1124	NYSE	CIA	Fri, Nov 20, 1998	3.68	3.72	3.60	3.72
1123	NYSE	CIA	Thu, Nov 19, 1998	3.72	3.72	3.60	3.60
1122	NYSE	CIA	Wed, Nov 18, 1998	3.57	3.68	3.57	3.68
1121	NYSE	CIA	Tue, Nov 17, 1998	3.60	3.68	3.53	3.64
1120	NYSE	CIA	Mon, Nov 16, 1998	3.68	3.68	3.60	3.64
1119	NYSE	CIA	Fri, Nov 13, 1998	3.68	3.68	3.64	3.64
1118	NYSE	CIA	Thu, Nov 12, 1998	3.68	3.68	3.68	3.68
1117	NYSE	CIA	Wed, Nov 11, 1998	3.68	3.68	3.64	3.68
1116	NYSE	CIA	Tue, Nov 10, 1998	3.68	3.68	3.60	3.60
1115	NYSE	CIA	Mon, Nov 9, 1998	3.72	3.72	3.64	3.64
1114	NYSE	CIA	Fri, Nov 6, 1998	3.72	3.72	3.64	3.64
1113	NYSE	CIA	Thu, Nov 5, 1998	3.72	3.72	3.64	3.72
1112	NYSE	CIA	Wed, Nov 4, 1998	3.68	3.72	3.64	3.64
1111	NYSE	CIA	Tue, Nov 3, 1998	3.68	3.68	3.60	3.60
1110	NYSE	CIA	Mon, Nov 2, 1998	3.64	3.68	3.57	3.64
1109	NYSE	CIA	Fri, Oct 30, 1998	3.64	3.72	3.57	3.57
1108	NYSE	CIA	Thu, Oct 29, 1998	3.72	3.72	3.57	3.57
1107	NYSE	CIA	Wed, Oct 28, 1998	3.72	3.72	3.72	3.72
1106	NYSE	CIA	Tue, Oct 27, 1998	3.68	3.72	3.68	3.72
1105	NYSE	CIA	Mon, Oct 26, 1998	3.64	3.72	3.64	3.64
1104	NYSE	CIA	Fri, Oct 23, 1998	3.68	3.76	3.64	3.68
1103	NYSE	CIA	Thu, Oct 22, 1998	3.64	3.72	3.60	3.60
1102	NYSE	CIA	Wed, Oct 21, 1998	3.72	3.72	3.64	3.72
1101	NYSE	CIA	Tue, Oct 20, 1998	3.64	3.72	3.64	3.72
1100	NYSE	CIA	Mon, Oct 19, 1998	3.68	3.72	3.60	3.68
1099	NYSE	CIA	Fri, Oct 16, 1998	3.72	3.72	3.60	3.60
1098	NYSE	CIA	Thu, Oct 15, 1998	3.68	3.72	3.57	3.72
1097	NYSE	CIA	Wed, Oct 14, 1998	3.72	3.72	3.64	3.72
1096	NYSE	CIA	Tue, Oct 13, 1998	3.72	3.72	3.68	3.72
1095	NYSE	CIA	Mon, Oct 12, 1998	3.60	3.72	3.60	3.68
1094	NYSE	CIA	Fri, Oct 9, 1998	3.72	3.76	3.68	3.72
1093	NYSE	CIA	Thu, Oct 8, 1998	3.72	3.72	3.64	3.72
1092	NYSE	CIA	Wed, Oct 7, 1998	3.64	3.72	3.53	3.72
1091	NYSE	CIA	Tue, Oct 6, 1998	3.49	3.64	3.49	3.57
1090	NYSE	CIA	Mon, Oct 5, 1998	3.53	3.57	3.41	3.41
1089	NYSE	CIA	Fri, Oct 2, 1998	3.49	3.68	3.41	3.60
1088	NYSE	CIA	Thu, Oct 1, 1998	3.72	3.72	3.60	3.64
1087	NYSE	CIA	Wed, Sep 30, 1998	3.64	3.72	3.45	3.64
1086	NYSE	CIA	Tue, Sep 29, 1998	3.60	3.68	3.49	3.68
1085	NYSE	CIA	Mon, Sep 28, 1998	3.64	3.72	3.64	3.68
1084	NYSE	CIA	Fri, Sep 25, 1998	3.57	3.64	3.45	3.60
1083	NYSE	CIA	Thu, Sep 24, 1998	3.57	3.68	3.49	3.64
1082	NYSE	CIA	Wed, Sep 23, 1998	3.68	3.68	3.64	3.64
1081	NYSE	CIA	Tue, Sep 22, 1998	3.57	3.72	3.53	3.64
1080	NYSE	CIA	Mon, Sep 21, 1998	3.57	3.68	3.49	3.64
1079	NYSE	CIA	Fri, Sep 18, 1998	3.64	3.72	3.57	3.57
1078	NYSE	CIA	Thu, Sep 17, 1998	3.72	3.72	3.64	3.64
1077	NYSE	CIA	Wed, Sep 16, 1998	3.72	3.72	3.57	3.68
1076	NYSE	CIA	Tue, Sep 15, 1998	3.64	3.68	3.57	3.64
1075	NYSE	CIA	Mon, Sep 14, 1998	3.72	3.72	3.60	3.60
1074	NYSE	CIA	Fri, Sep 11, 1998	3.57	3.72	3.49	3.68
1073	NYSE	CIA	Thu, Sep 10, 1998	3.72	3.72	3.57	3.64
1072	NYSE	CIA	Wed, Sep 9, 1998	3.57	3.72	3.57	3.72
1071	NYSE	CIA	Tue, Sep 8, 1998	3.68	3.76	3.64	3.64
1070	NYSE	CIA	Fri, Sep 4, 1998	3.76	3.76	3.57	3.57
1069	NYSE	CIA	Thu, Sep 3, 1998	3.57	3.72	3.57	3.68
1068	NYSE	CIA	Wed, Sep 2, 1998	3.72	3.80	3.68	3.68
1067	NYSE	CIA	Tue, Sep 1, 1998	3.49	3.64	3.49	3.64
1066	NYSE	CIA	Mon, Aug 31, 1998	3.72	3.80	3.57	3.57
1065	NYSE	CIA	Fri, Aug 28, 1998	3.72	3.76	3.64	3.72
1064	NYSE	CIA	Thu, Aug 27, 1998	3.53	3.72	3.49	3.72
1063	NYSE	CIA	Wed, Aug 26, 1998	3.72	3.72	3.60	3.60
1062	NYSE	CIA	Tue, Aug 25, 1998	3.64	3.72	3.64	3.72
1061	NYSE	CIA	Mon, Aug 24, 1998	3.68	3.72	3.60	3.72
1060	NYSE	CIA	Fri, Aug 21, 1998	3.49	3.72	3.41	3.60
1059	NYSE	CIA	Thu, Aug 20, 1998	3.49	3.64	3.49	3.57
1058	NYSE	CIA	Wed, Aug 19, 1998	3.49	3.68	3.41	3.41
1057	NYSE	CIA	Tue, Aug 18, 1998	3.41	3.64	3.29	3.57
1056	NYSE	CIA	Mon, Aug 17, 1998	3.68	3.72	3.49	3.49
1055	NYSE	CIA	Fri, Aug 14, 1998	3.49	3.68	3.49	3.68
1054	NYSE	CIA	Thu, Aug 13, 1998	3.68	3.72	3.49	3.49
1053	NYSE	CIA	Wed, Aug 12, 1998	3.80	3.84	3.72	3.72
1052	NYSE	CIA	Tue, Aug 11, 1998	3.72	3.80	3.64	3.72
1051	NYSE	CIA	Mon, Aug 10, 1998	3.76	3.84	3.76	3.80
1050	NYSE	CIA	Fri, Aug 7, 1998	3.84	3.84	3.80	3.80
1049	NYSE	CIA	Thu, Aug 6, 1998	3.80	3.95	3.80	3.80
1048	NYSE	CIA	Wed, Aug 5, 1998	3.60	3.80	3.60	3.80
1047	NYSE	CIA	Tue, Aug 4, 1998	3.80	3.80	3.49	3.57
1046	NYSE	CIA	Mon, Aug 3, 1998	3.60	3.72	3.57	3.72
1045	NYSE	CIA	Fri, Jul 31, 1998	3.80	3.80	3.57	3.64
1044	NYSE	CIA	Thu, Jul 30, 1998	3.76	3.84	3.68	3.72
1043	NYSE	CIA	Wed, Jul 29, 1998	3.80	3.84	3.68	3.68
1042	NYSE	CIA	Tue, Jul 28, 1998	3.76	3.80	3.72	3.76
1041	NYSE	CIA	Mon, Jul 27, 1998	3.64	3.84	3.64	3.80
1040	NYSE	CIA	Fri, Jul 24, 1998	3.72	3.80	3.72	3.72
1039	NYSE	CIA	Thu, Jul 23, 1998	3.64	3.72	3.64	3.72
1038	NYSE	CIA	Wed, Jul 22, 1998	3.76	3.84	3.72	3.72
1037	NYSE	CIA	Tue, Jul 21, 1998	3.88	3.88	3.80	3.84
1036	NYSE	CIA	Mon, Jul 20, 1998	3.80	3.88	3.76	3.80
1035	NYSE	CIA	Fri, Jul 17, 1998	3.84	3.88	3.76	3.84
1034	NYSE	CIA	Thu, Jul 16, 1998	3.72	3.84	3.49	3.72
1033	NYSE	CIA	Wed, Jul 15, 1998	3.72	3.95	3.68	3.68
1032	NYSE	CIA	Tue, Jul 14, 1998	3.72	3.88	3.72	3.76
1031	NYSE	CIA	Mon, Jul 13, 1998	3.80	3.80	3.57	3.64
1030	NYSE	CIA	Fri, Jul 10, 1998	3.72	3.95	3.72	3.80
1029	NYSE	CIA	Thu, Jul 9, 1998	3.72	3.88	3.64	3.64
1028	NYSE	CIA	Wed, Jul 8, 1998	3.72	3.80	3.64	3.80
1027	NYSE	CIA	Tue, Jul 7, 1998	3.84	3.84	3.72	3.72
1026	NYSE	CIA	Mon, Jul 6, 1998	4.03	4.03	3.88	3.91
1025	NYSE	CIA	Thu, Jul 2, 1998	3.76	3.95	3.76	3.95
1024	NYSE	CIA	Wed, Jul 1, 1998	3.72	3.84	3.72	3.84
1023	NYSE	CIA	Tue, Jun 30, 1998	3.76	3.88	3.76	3.80
1022	NYSE	CIA	Mon, Jun 29, 1998	3.80	3.88	3.76	3.84
1021	NYSE	CIA	Fri, Jun 26, 1998	3.84	3.88	3.72	3.72
1020	NYSE	CIA	Thu, Jun 25, 1998	3.72	3.88	3.72	3.80
1019	NYSE	CIA	Wed, Jun 24, 1998	3.99	3.99	3.64	3.76
1018	NYSE	CIA	Tue, Jun 23, 1998	3.80	3.91	3.72	3.76
1017	NYSE	CIA	Mon, Jun 22, 1998	3.88	3.95	3.84	3.88
1016	NYSE	CIA	Fri, Jun 19, 1998	3.88	3.95	3.76	3.84
1015	NYSE	CIA	Thu, Jun 18, 1998	3.72	3.80	3.64	3.80
1014	NYSE	CIA	Wed, Jun 17, 1998	3.95	3.95	3.80	3.80
1013	NYSE	CIA	Tue, Jun 16, 1998	3.68	3.91	3.68	3.91
1012	NYSE	CIA	Mon, Jun 15, 1998	3.88	3.91	3.76	3.76
1011	NYSE	CIA	Fri, Jun 12, 1998	3.80	3.95	3.72	3.80
1010	NYSE	CIA	Thu, Jun 11, 1998	3.99	4.03	3.88	3.88
1009	NYSE	CIA	Wed, Jun 10, 1998	4.03	4.03	3.95	3.95
1008	NYSE	CIA	Tue, Jun 9, 1998	3.91	3.95	3.72	3.88
1007	NYSE	CIA	Mon, Jun 8, 1998	3.80	3.95	3.80	3.91
1006	NYSE	CIA	Fri, Jun 5, 1998	3.95	4.03	3.88	3.88
1005	NYSE	CIA	Thu, Jun 4, 1998	3.88	3.88	3.88	3.88
1004	NYSE	CIA	Wed, Jun 3, 1998	3.80	3.99	3.80	3.95
1003	NYSE	CIA	Tue, Jun 2, 1998	3.95	4.03	3.88	3.88
1002	NYSE	CIA	Mon, Jun 1, 1998	3.88	3.95	3.80	3.88
1001	NYSE	CIA	Fri, May 29, 1998	3.88	3.95	3.76	3.76
1000	NYSE	CIA	Thu, May 28, 1998	3.80	3.95	3.76	3.91
999	NYSE	CIA	Wed, May 27, 1998	3.72	3.91	3.72	3.72
998	NYSE	CIA	Tue, May 26, 1998	3.80	3.99	3.64	3.64
997	NYSE	CIA	Fri, May 22, 1998	3.88	3.99	3.80	3.91
996	NYSE	CIA	Thu, May 21, 1998	3.72	3.80	3.72	3.72
995	NYSE	CIA	Wed, May 20, 1998	3.88	3.88	3.72	3.72
994	NYSE	CIA	Tue, May 19, 1998	3.88	4.03	3.80	3.88
993	NYSE	CIA	Mon, May 18, 1998	3.91	4.03	3.80	3.95
992	NYSE	CIA	Fri, May 15, 1998	4.07	4.07	3.99	4.03
991	NYSE	CIA	Thu, May 14, 1998	4.03	4.03	3.95	4.03
990	NYSE	CIA	Wed, May 13, 1998	3.88	4.03	3.80	3.95
989	NYSE	CIA	Tue, May 12, 1998	3.99	3.99	3.80	3.80
988	NYSE	CIA	Mon, May 11, 1998	3.99	4.03	3.80	3.95
987	NYSE	CIA	Fri, May 8, 1998	3.91	4.03	3.91	3.91
986	NYSE	CIA	Thu, May 7, 1998	4.11	4.11	3.95	4.07
985	NYSE	CIA	Wed, May 6, 1998	3.95	4.11	3.88	4.03
984	NYSE	CIA	Tue, May 5, 1998	4.03	4.11	4.03	4.03
983	NYSE	CIA	Mon, May 4, 1998	4.19	4.26	4.11	4.11
982	NYSE	CIA	Fri, May 1, 1998	3.91	4.15	3.91	4.11
981	NYSE	CIA	Thu, Apr 30, 1998	3.72	3.99	3.72	3.99
980	NYSE	CIA	Wed, Apr 29, 1998	3.76	4.03	3.72	3.80
979	NYSE	CIA	Tue, Apr 28, 1998	3.80	3.88	3.72	3.84
978	NYSE	CIA	Mon, Apr 27, 1998	3.80	3.95	3.80	3.88
977	NYSE	CIA	Fri, Apr 24, 1998	3.80	3.95	3.80	3.95
976	NYSE	CIA	Thu, Apr 23, 1998	4.03	4.03	3.88	3.88
975	NYSE	CIA	Wed, Apr 22, 1998	4.07	4.07	3.95	4.03
974	NYSE	CIA	Tue, Apr 21, 1998	3.88	4.11	3.88	4.03
973	NYSE	CIA	Mon, Apr 20, 1998	4.03	4.03	3.95	3.95
972	NYSE	CIA	Fri, Apr 17, 1998	4.03	4.07	3.99	3.99
971	NYSE	CIA	Thu, Apr 16, 1998	4.07	4.07	4.03	4.03
970	NYSE	CIA	Wed, Apr 15, 1998	4.03	4.19	4.03	4.03
969	NYSE	CIA	Tue, Apr 14, 1998	3.91	3.99	3.80	3.99
968	NYSE	CIA	Mon, Apr 13, 1998	4.03	4.03	3.91	3.99
967	NYSE	CIA	Thu, Apr 9, 1998	3.88	4.03	3.88	4.03
966	NYSE	CIA	Wed, Apr 8, 1998	3.88	3.88	3.72	3.88
965	NYSE	CIA	Tue, Apr 7, 1998	3.95	3.99	3.88	3.95
964	NYSE	CIA	Mon, Apr 6, 1998	3.72	3.91	3.64	3.91
963	NYSE	CIA	Fri, Apr 3, 1998	3.99	3.99	3.80	3.80
962	NYSE	CIA	Thu, Apr 2, 1998	3.80	3.88	3.68	3.84
961	NYSE	CIA	Wed, Apr 1, 1998	3.95	4.03	3.72	3.72
960	NYSE	CIA	Tue, Mar 31, 1998	3.95	4.03	3.91	3.95
959	NYSE	CIA	Mon, Mar 30, 1998	4.03	4.03	3.88	3.88
958	NYSE	CIA	Fri, Mar 27, 1998	3.80	3.99	3.80	3.99
957	NYSE	CIA	Thu, Mar 26, 1998	3.88	3.88	3.80	3.80
956	NYSE	CIA	Wed, Mar 25, 1998	3.72	3.88	3.72	3.80
955	NYSE	CIA	Tue, Mar 24, 1998	3.57	3.68	3.53	3.68
954	NYSE	CIA	Mon, Mar 23, 1998	3.57	3.68	3.57	3.60
953	NYSE	CIA	Fri, Mar 20, 1998	3.72	3.72	3.64	3.64
952	NYSE	CIA	Thu, Mar 19, 1998	3.60	3.72	3.60	3.64
951	NYSE	CIA	Wed, Mar 18, 1998	3.57	3.68	3.57	3.68
950	NYSE	CIA	Tue, Mar 17, 1998	3.64	3.68	3.64	3.64
949	NYSE	CIA	Mon, Mar 16, 1998	3.68	3.72	3.64	3.64
948	NYSE	CIA	Fri, Mar 13, 1998	3.64	3.68	3.64	3.68
947	NYSE	CIA	Thu, Mar 12, 1998	3.91	3.91	3.57	3.57
946	NYSE	CIA	Wed, Mar 11, 1998	3.99	3.99	3.80	3.84
945	NYSE	CIA	Tue, Mar 10, 1998	3.88	3.91	3.80	3.88
944	NYSE	CIA	Mon, Mar 9, 1998	3.95	3.99	3.80	3.80
943	NYSE	CIA	Fri, Mar 6, 1998	3.84	3.95	3.84	3.88
942	NYSE	CIA	Thu, Mar 5, 1998	3.95	4.15	3.91	3.91
941	NYSE	CIA	Wed, Mar 4, 1998	4.07	4.07	3.88	3.88
940	NYSE	CIA	Tue, Mar 3, 1998	4.19	4.19	4.03	4.11
939	NYSE	CIA	Mon, Mar 2, 1998	4.11	4.22	4.11	4.11
938	NYSE	CIA	Fri, Feb 27, 1998	3.95	4.11	3.95	4.03
937	NYSE	CIA	Thu, Feb 26, 1998	4.11	4.19	3.80	3.91
936	NYSE	CIA	Wed, Feb 25, 1998	4.30	4.30	4.03	4.03
935	NYSE	CIA	Tue, Feb 24, 1998	4.11	4.30	4.11	4.30
934	NYSE	CIA	Mon, Feb 23, 1998	4.30	4.30	4.11	4.11
933	NYSE	CIA	Fri, Feb 20, 1998	4.30	4.30	4.19	4.22
932	NYSE	CIA	Thu, Feb 19, 1998	4.19	4.30	4.11	4.22
931	NYSE	CIA	Wed, Feb 18, 1998	4.30	4.30	4.19	4.19
930	NYSE	CIA	Tue, Feb 17, 1998	4.26	4.30	4.19	4.26
929	NYSE	CIA	Fri, Feb 13, 1998	4.11	4.30	4.11	4.19
928	NYSE	CIA	Thu, Feb 12, 1998	4.19	4.19	4.11	4.11
927	NYSE	CIA	Wed, Feb 11, 1998	4.30	4.30	4.11	4.15
926	NYSE	CIA	Tue, Feb 10, 1998	4.26	4.30	4.19	4.19
925	NYSE	CIA	Mon, Feb 9, 1998	4.30	4.30	4.19	4.19
924	NYSE	CIA	Fri, Feb 6, 1998	4.26	4.26	4.19	4.22
923	NYSE	CIA	Thu, Feb 5, 1998	4.22	4.30	4.19	4.19
922	NYSE	CIA	Wed, Feb 4, 1998	4.15	4.30	4.07	4.15
921	NYSE	CIA	Tue, Feb 3, 1998	3.88	4.19	3.88	4.07
920	NYSE	CIA	Mon, Feb 2, 1998	4.19	4.22	3.91	3.91
919	NYSE	CIA	Fri, Jan 30, 1998	4.15	4.19	4.11	4.11
918	NYSE	CIA	Thu, Jan 29, 1998	4.26	4.26	4.15	4.15
917	NYSE	CIA	Wed, Jan 28, 1998	4.30	4.30	4.22	4.26
916	NYSE	CIA	Tue, Jan 27, 1998	4.34	4.34	4.30	4.30
915	NYSE	CIA	Mon, Jan 26, 1998	4.34	4.34	4.22	4.26
914	NYSE	CIA	Fri, Jan 23, 1998	4.34	4.38	4.19	4.30
913	NYSE	CIA	Thu, Jan 22, 1998	4.34	4.38	4.30	4.34
912	NYSE	CIA	Wed, Jan 21, 1998	4.30	4.34	4.30	4.34
911	NYSE	CIA	Tue, Jan 20, 1998	4.34	4.34	4.22	4.22
910	NYSE	CIA	Fri, Jan 16, 1998	4.30	4.34	4.30	4.30
909	NYSE	CIA	Thu, Jan 15, 1998	4.30	4.30	4.22	4.26
908	NYSE	CIA	Wed, Jan 14, 1998	4.30	4.30	4.19	4.30
907	NYSE	CIA	Tue, Jan 13, 1998	4.07	4.30	4.07	4.22
906	NYSE	CIA	Mon, Jan 12, 1998	4.19	4.30	4.15	4.15
905	NYSE	CIA	Fri, Jan 9, 1998	4.11	4.30	4.11	4.11
904	NYSE	CIA	Thu, Jan 8, 1998	4.38	4.38	4.03	4.11
903	NYSE	CIA	Wed, Jan 7, 1998	4.30	4.30	4.19	4.30
902	NYSE	CIA	Tue, Jan 6, 1998	4.26	4.34	4.22	4.22
901	NYSE	CIA	Mon, Jan 5, 1998	4.11	4.19	4.11	4.19
900	NYSE	CIA	Fri, Jan 2, 1998	4.11	4.15	3.99	3.99
899	NYSE	CIA	Wed, Dec 31, 1997	4.30	4.30	4.03	4.03
898	NYSE	CIA	Tue, Dec 30, 1997	4.34	4.38	4.19	4.19
897	NYSE	CIA	Mon, Dec 29, 1997	4.69	4.69	4.42	4.42
896	NYSE	CIA	Fri, Dec 26, 1997	4.57	4.65	4.57	4.65
895	NYSE	CIA	Wed, Dec 24, 1997	4.50	4.57	4.50	4.57
894	NYSE	CIA	Tue, Dec 23, 1997	4.38	4.53	4.38	4.42
893	NYSE	CIA	Mon, Dec 22, 1997	4.34	4.65	4.30	4.30
892	NYSE	CIA	Fri, Dec 19, 1997	4.42	4.50	4.42	4.42
891	NYSE	CIA	Thu, Dec 18, 1997	4.42	4.50	4.42	4.46
890	NYSE	CIA	Wed, Dec 17, 1997	4.42	4.50	4.42	4.50
889	NYSE	CIA	Tue, Dec 16, 1997	4.34	4.42	4.26	4.34
888	NYSE	CIA	Mon, Dec 15, 1997	4.19	4.42	4.19	4.30
887	NYSE	CIA	Fri, Dec 12, 1997	4.15	4.26	4.11	4.19
886	NYSE	CIA	Thu, Dec 11, 1997	4.69	4.69	4.07	4.07
885	NYSE	CIA	Wed, Dec 10, 1997	4.69	4.69	4.46	4.57
884	NYSE	CIA	Tue, Dec 9, 1997	4.46	4.65	4.46	4.57
883	NYSE	CIA	Mon, Dec 8, 1997	4.57	4.57	4.38	4.38
882	NYSE	CIA	Fri, Dec 5, 1997	4.50	4.57	4.42	4.53
881	NYSE	CIA	Thu, Dec 4, 1997	4.65	4.65	4.50	4.50
880	NYSE	CIA	Wed, Dec 3, 1997	4.57	4.65	4.50	4.57
879	NYSE	CIA	Tue, Dec 2, 1997	4.34	4.57	4.34	4.42
878	NYSE	CIA	Mon, Dec 1, 1997	4.30	4.42	4.30	4.42
877	NYSE	CIA	Fri, Nov 28, 1997	4.26	4.34	4.26	4.30
876	NYSE	CIA	Wed, Nov 26, 1997	4.11	4.30	4.11	4.19
875	NYSE	CIA	Tue, Nov 25, 1997	4.03	4.22	4.03	4.22
874	NYSE	CIA	Mon, Nov 24, 1997	4.03	4.07	3.95	3.95
873	NYSE	CIA	Fri, Nov 21, 1997	4.22	4.22	4.11	4.11
872	NYSE	CIA	Thu, Nov 20, 1997	4.22	4.22	4.19	4.19
871	NYSE	CIA	Wed, Nov 19, 1997	4.19	4.22	4.11	4.22
870	NYSE	CIA	Tue, Nov 18, 1997	4.26	4.26	4.11	4.11
869	NYSE	CIA	Mon, Nov 17, 1997	4.26	4.26	4.15	4.22
868	NYSE	CIA	Fri, Nov 14, 1997	4.11	4.26	4.07	4.26
867	NYSE	CIA	Thu, Nov 13, 1997	4.26	4.26	4.15	4.15
866	NYSE	CIA	Wed, Nov 12, 1997	3.95	4.19	3.95	4.19
865	NYSE	CIA	Tue, Nov 11, 1997	4.15	4.15	3.95	3.95
864	NYSE	CIA	Mon, Nov 10, 1997	4.34	4.34	4.15	4.30
863	NYSE	CIA	Fri, Nov 7, 1997	4.30	4.34	4.15	4.34
862	NYSE	CIA	Thu, Nov 6, 1997	4.19	4.34	4.11	4.30
861	NYSE	CIA	Wed, Nov 5, 1997	4.26	4.26	4.11	4.11
860	NYSE	CIA	Tue, Nov 4, 1997	4.07	4.26	4.07	4.26
859	NYSE	CIA	Mon, Nov 3, 1997	4.34	4.42	4.15	4.15
858	NYSE	CIA	Fri, Oct 31, 1997	4.26	4.34	4.22	4.30
857	NYSE	CIA	Thu, Oct 30, 1997	4.30	4.34	4.26	4.34
856	NYSE	CIA	Wed, Oct 29, 1997	4.30	4.30	4.22	4.22
855	NYSE	CIA	Tue, Oct 28, 1997	4.03	4.22	3.95	4.22
854	NYSE	CIA	Mon, Oct 27, 1997	4.22	4.22	3.91	4.03
853	NYSE	CIA	Fri, Oct 24, 1997	4.19	4.19	4.03	4.19
852	NYSE	CIA	Thu, Oct 23, 1997	4.07	4.22	4.07	4.19
851	NYSE	CIA	Wed, Oct 22, 1997	3.99	4.07	3.99	4.07
850	NYSE	CIA	Tue, Oct 21, 1997	4.19	4.19	3.95	4.07
849	NYSE	CIA	Mon, Oct 20, 1997	4.19	4.26	4.11	4.11
848	NYSE	CIA	Fri, Oct 17, 1997	4.11	4.11	4.11	4.11
847	NYSE	CIA	Thu, Oct 16, 1997	4.11	4.19	4.07	4.11
846	NYSE	CIA	Wed, Oct 15, 1997	4.26	4.30	4.19	4.19
845	NYSE	CIA	Tue, Oct 14, 1997	4.19	4.26	4.19	4.22
844	NYSE	CIA	Mon, Oct 13, 1997	4.34	4.34	4.19	4.26
843	NYSE	CIA	Fri, Oct 10, 1997	4.26	4.34	4.26	4.34
842	NYSE	CIA	Thu, Oct 9, 1997	4.30	4.34	4.30	4.34
841	NYSE	CIA	Wed, Oct 8, 1997	4.11	4.30	4.11	4.22
840	NYSE	CIA	Tue, Oct 7, 1997	4.19	4.38	4.19	4.26
839	NYSE	CIA	Mon, Oct 6, 1997	4.50	4.50	4.26	4.26
838	NYSE	CIA	Fri, Oct 3, 1997	4.50	4.53	4.34	4.50
837	NYSE	CIA	Thu, Oct 2, 1997	4.50	4.50	4.46	4.46
836	NYSE	CIA	Wed, Oct 1, 1997	4.57	4.57	4.53	4.53
835	NYSE	CIA	Tue, Sep 30, 1997	4.61	4.65	4.50	4.65
834	NYSE	CIA	Mon, Sep 29, 1997	4.50	4.65	4.50	4.65
833	NYSE	CIA	Fri, Sep 26, 1997	4.69	4.77	4.57	4.57
832	NYSE	CIA	Thu, Sep 25, 1997	4.65	4.73	4.65	4.73
831	NYSE	CIA	Wed, Sep 24, 1997	4.57	4.73	4.53	4.73
830	NYSE	CIA	Tue, Sep 23, 1997	4.65	4.73	4.57	4.73
829	NYSE	CIA	Mon, Sep 22, 1997	4.53	4.65	4.50	4.65
828	NYSE	CIA	Fri, Sep 19, 1997	4.65	4.65	4.46	4.46
827	NYSE	CIA	Thu, Sep 18, 1997	4.65	4.65	4.50	4.57
826	NYSE	CIA	Wed, Sep 17, 1997	4.65	4.65	4.57	4.57
825	NYSE	CIA	Tue, Sep 16, 1997	4.69	4.69	4.57	4.57
824	NYSE	CIA	Mon, Sep 15, 1997	4.69	4.77	4.65	4.77
823	NYSE	CIA	Fri, Sep 12, 1997	4.77	4.77	4.69	4.77
822	NYSE	CIA	Thu, Sep 11, 1997	4.57	4.77	4.53	4.69
821	NYSE	CIA	Wed, Sep 10, 1997	4.69	4.69	4.50	4.65
820	NYSE	CIA	Tue, Sep 9, 1997	4.65	4.77	4.57	4.61
819	NYSE	CIA	Mon, Sep 8, 1997	4.77	4.84	4.69	4.81
818	NYSE	CIA	Fri, Sep 5, 1997	4.77	4.84	4.69	4.84
817	NYSE	CIA	Thu, Sep 4, 1997	4.81	4.84	4.73	4.84
816	NYSE	CIA	Wed, Sep 3, 1997	4.81	4.81	4.65	4.81
815	NYSE	CIA	Tue, Sep 2, 1997	4.61	4.73	4.57	4.65
814	NYSE	CIA	Fri, Aug 29, 1997	4.77	4.77	4.61	4.65
813	NYSE	CIA	Thu, Aug 28, 1997	4.81	4.81	4.61	4.73
812	NYSE	CIA	Wed, Aug 27, 1997	4.77	4.77	4.61	4.73
811	NYSE	CIA	Tue, Aug 26, 1997	4.77	4.81	4.73	4.77
810	NYSE	CIA	Mon, Aug 25, 1997	4.77	4.77	4.69	4.77
809	NYSE	CIA	Fri, Aug 22, 1997	4.61	4.81	4.61	4.69
808	NYSE	CIA	Thu, Aug 21, 1997	4.73	4.81	4.73	4.73
807	NYSE	CIA	Wed, Aug 20, 1997	4.69	4.81	4.69	4.81
806	NYSE	CIA	Tue, Aug 19, 1997	4.81	4.88	4.77	4.77
805	NYSE	CIA	Mon, Aug 18, 1997	4.81	4.84	4.73	4.84
804	NYSE	CIA	Fri, Aug 15, 1997	4.69	4.77	4.65	4.69
803	NYSE	CIA	Thu, Aug 14, 1997	4.81	4.88	4.73	4.77
802	NYSE	CIA	Wed, Aug 13, 1997	4.73	4.88	4.65	4.73
801	NYSE	CIA	Tue, Aug 12, 1997	4.61	4.81	4.61	4.73
800	NYSE	CIA	Mon, Aug 11, 1997	4.77	4.77	4.61	4.69
799	NYSE	CIA	Fri, Aug 8, 1997	4.77	4.77	4.65	4.69
798	NYSE	CIA	Thu, Aug 7, 1997	4.65	4.73	4.65	4.73
797	NYSE	CIA	Wed, Aug 6, 1997	4.84	4.88	4.73	4.73
796	NYSE	CIA	Tue, Aug 5, 1997	4.77	4.84	4.57	4.84
795	NYSE	CIA	Mon, Aug 4, 1997	4.84	4.84	4.69	4.69
794	NYSE	CIA	Fri, Aug 1, 1997	4.73	4.84	4.73	4.81
793	NYSE	CIA	Thu, Jul 31, 1997	4.84	4.88	4.73	4.73
792	NYSE	CIA	Wed, Jul 30, 1997	4.77	4.88	4.73	4.88
791	NYSE	CIA	Tue, Jul 29, 1997	4.73	4.84	4.69	4.84
790	NYSE	CIA	Mon, Jul 28, 1997	4.65	4.69	4.57	4.65
789	NYSE	CIA	Fri, Jul 25, 1997	4.61	4.69	4.57	4.57
788	NYSE	CIA	Thu, Jul 24, 1997	4.65	4.65	4.53	4.65
787	NYSE	CIA	Wed, Jul 23, 1997	4.69	4.69	4.65	4.69
786	NYSE	CIA	Tue, Jul 22, 1997	4.65	4.69	4.57	4.69
785	NYSE	CIA	Mon, Jul 21, 1997	4.69	4.73	4.57	4.57
784	NYSE	CIA	Fri, Jul 18, 1997	4.57	4.69	4.57	4.65
783	NYSE	CIA	Thu, Jul 17, 1997	4.69	4.69	4.61	4.65
782	NYSE	CIA	Wed, Jul 16, 1997	4.69	4.73	4.61	4.65
781	NYSE	CIA	Tue, Jul 15, 1997	4.61	4.65	4.61	4.65
780	NYSE	CIA	Mon, Jul 14, 1997	4.65	4.73	4.65	4.69
779	NYSE	CIA	Fri, Jul 11, 1997	4.57	4.69	4.50	4.50
778	NYSE	CIA	Thu, Jul 10, 1997	4.65	4.69	4.57	4.65
777	NYSE	CIA	Wed, Jul 9, 1997	4.61	4.77	4.57	4.57
776	NYSE	CIA	Tue, Jul 8, 1997	4.57	4.77	4.57	4.69
775	NYSE	CIA	Mon, Jul 7, 1997	4.73	4.73	4.57	4.61
774	NYSE	CIA	Thu, Jul 3, 1997	4.77	4.81	4.69	4.73
773	NYSE	CIA	Wed, Jul 2, 1997	4.77	4.81	4.69	4.77
772	NYSE	CIA	Tue, Jul 1, 1997	4.77	4.77	4.65	4.73
771	NYSE	CIA	Mon, Jun 30, 1997	4.81	4.81	4.73	4.73
770	NYSE	CIA	Fri, Jun 27, 1997	4.69	4.84	4.69	4.81
769	NYSE	CIA	Thu, Jun 26, 1997	4.81	4.81	4.77	4.77
768	NYSE	CIA	Wed, Jun 25, 1997	4.77	4.84	4.73	4.84
767	NYSE	CIA	Tue, Jun 24, 1997	4.77	4.84	4.77	4.84
766	NYSE	CIA	Mon, Jun 23, 1997	4.84	4.84	4.73	4.73
765	NYSE	CIA	Fri, Jun 20, 1997	4.81	4.81	4.73	4.81
764	NYSE	CIA	Thu, Jun 19, 1997	4.69	4.81	4.69	4.73
763	NYSE	CIA	Wed, Jun 18, 1997	4.84	4.84	4.69	4.77
762	NYSE	CIA	Tue, Jun 17, 1997	4.88	4.88	4.81	4.81
761	NYSE	CIA	Mon, Jun 16, 1997	4.84	4.88	4.81	4.88
760	NYSE	CIA	Fri, Jun 13, 1997	4.61	4.77	4.61	4.77
759	NYSE	CIA	Thu, Jun 12, 1997	4.73	4.92	4.73	4.84
758	NYSE	CIA	Wed, Jun 11, 1997	4.92	4.92	4.81	4.81
757	NYSE	CIA	Tue, Jun 10, 1997	4.88	4.92	4.81	4.92
756	NYSE	CIA	Mon, Jun 9, 1997	4.84	4.92	4.84	4.88
755	NYSE	CIA	Fri, Jun 6, 1997	4.65	4.81	4.65	4.77
754	NYSE	CIA	Thu, Jun 5, 1997	4.88	4.96	4.81	4.81
753	NYSE	CIA	Wed, Jun 4, 1997	4.73	4.88	4.73	4.81
752	NYSE	CIA	Tue, Jun 3, 1997	4.84	4.92	4.81	4.81
751	NYSE	CIA	Mon, Jun 2, 1997	4.84	4.92	4.81	4.92
750	NYSE	CIA	Fri, May 30, 1997	4.77	4.84	4.73	4.84
749	NYSE	CIA	Thu, May 29, 1997	4.69	4.84	4.69	4.84
748	NYSE	CIA	Wed, May 28, 1997	4.77	4.81	4.69	4.77
747	NYSE	CIA	Tue, May 27, 1997	4.73	4.84	4.65	4.73
746	NYSE	CIA	Fri, May 23, 1997	4.73	4.88	4.73	4.81
745	NYSE	CIA	Thu, May 22, 1997	4.81	4.81	4.73	4.73
744	NYSE	CIA	Wed, May 21, 1997	4.73	4.81	4.65	4.77
743	NYSE	CIA	Tue, May 20, 1997	4.81	4.88	4.73	4.73
742	NYSE	CIA	Mon, May 19, 1997	4.88	4.88	4.61	4.61
741	NYSE	CIA	Fri, May 16, 1997	4.81	4.81	4.73	4.81
740	NYSE	CIA	Thu, May 15, 1997	4.73	4.88	4.73	4.73
739	NYSE	CIA	Wed, May 14, 1997	4.84	4.88	4.73	4.81
738	NYSE	CIA	Tue, May 13, 1997	4.73	4.84	4.73	4.81
737	NYSE	CIA	Mon, May 12, 1997	4.61	4.81	4.61	4.81
736	NYSE	CIA	Fri, May 9, 1997	4.81	4.81	4.69	4.69
735	NYSE	CIA	Thu, May 8, 1997	4.73	4.84	4.65	4.77
734	NYSE	CIA	Wed, May 7, 1997	4.65	4.81	4.65	4.81
733	NYSE	CIA	Tue, May 6, 1997	4.73	4.84	4.73	4.73
732	NYSE	CIA	Mon, May 5, 1997	4.88	4.88	4.65	4.65
731	NYSE	CIA	Fri, May 2, 1997	4.57	4.88	4.57	4.81
730	NYSE	CIA	Thu, May 1, 1997	4.65	4.65	4.50	4.50
729	NYSE	CIA	Wed, Apr 30, 1997	4.88	4.88	4.73	4.73
728	NYSE	CIA	Tue, Apr 29, 1997	4.88	4.96	4.81	4.81
727	NYSE	CIA	Mon, Apr 28, 1997	4.88	4.96	4.88	4.96
726	NYSE	CIA	Fri, Apr 25, 1997	4.96	4.96	4.81	4.81
725	NYSE	CIA	Thu, Apr 24, 1997	4.69	4.96	4.69	4.96
724	NYSE	CIA	Wed, Apr 23, 1997	4.77	4.96	4.69	4.69
723	NYSE	CIA	Tue, Apr 22, 1997	4.65	4.84	4.65	4.84
722	NYSE	CIA	Mon, Apr 21, 1997	4.77	4.77	4.69	4.69
721	NYSE	CIA	Fri, Apr 18, 1997	4.96	4.96	4.77	4.96
720	NYSE	CIA	Thu, Apr 17, 1997	4.96	4.96	4.81	4.92
719	NYSE	CIA	Wed, Apr 16, 1997	4.81	4.96	4.81	4.96
718	NYSE	CIA	Tue, Apr 15, 1997	4.92	4.96	4.84	4.84
717	NYSE	CIA	Mon, Apr 14, 1997	4.88	4.92	4.84	4.92
716	NYSE	CIA	Fri, Apr 11, 1997	4.88	4.92	4.84	4.88
715	NYSE	CIA	Thu, Apr 10, 1997	4.92	4.96	4.84	4.96
714	NYSE	CIA	Wed, Apr 9, 1997	4.92	4.92	4.88	4.92
713	NYSE	CIA	Tue, Apr 8, 1997	4.92	4.92	4.81	4.92
712	NYSE	CIA	Mon, Apr 7, 1997	4.92	4.92	4.92	4.92
711	NYSE	CIA	Fri, Apr 4, 1997	4.96	4.96	4.92	4.92
710	NYSE	CIA	Thu, Apr 3, 1997	5.00	5.00	4.88	4.96
709	NYSE	CIA	Wed, Apr 2, 1997	4.96	5.04	4.96	5.00
708	NYSE	CIA	Tue, Apr 1, 1997	4.96	5.00	4.96	4.96
707	NYSE	CIA	Mon, Mar 31, 1997	4.96	5.04	4.81	4.92
706	NYSE	CIA	Thu, Mar 27, 1997	5.15	5.15	5.00	5.04
705	NYSE	CIA	Wed, Mar 26, 1997	5.08	5.12	5.00	5.12
704	NYSE	CIA	Tue, Mar 25, 1997	5.08	5.08	5.00	5.00
703	NYSE	CIA	Mon, Mar 24, 1997	5.08	5.08	4.88	5.00
702	NYSE	CIA	Fri, Mar 21, 1997	4.96	5.00	4.96	5.00
701	NYSE	CIA	Thu, Mar 20, 1997	4.88	5.04	4.88	5.00
700	NYSE	CIA	Wed, Mar 19, 1997	5.08	5.08	4.81	4.81
699	NYSE	CIA	Tue, Mar 18, 1997	4.96	5.08	4.96	5.08
698	NYSE	CIA	Mon, Mar 17, 1997	5.12	5.12	5.04	5.04
697	NYSE	CIA	Fri, Mar 14, 1997	5.08	5.12	5.04	5.12
696	NYSE	CIA	Thu, Mar 13, 1997	5.04	5.08	4.96	5.08
695	NYSE	CIA	Wed, Mar 12, 1997	5.12	5.19	4.96	4.96
694	NYSE	CIA	Tue, Mar 11, 1997	5.23	5.23	5.12	5.19
693	NYSE	CIA	Mon, Mar 10, 1997	5.19	5.23	5.19	5.23
692	NYSE	CIA	Fri, Mar 7, 1997	5.15	5.23	5.12	5.19
691	NYSE	CIA	Thu, Mar 6, 1997	5.12	5.19	5.04	5.15
690	NYSE	CIA	Wed, Mar 5, 1997	5.08	5.08	4.96	5.08
689	NYSE	CIA	Tue, Mar 4, 1997	5.08	5.08	4.96	5.04
688	NYSE	CIA	Mon, Mar 3, 1997	5.00	5.08	4.96	5.00
687	NYSE	CIA	Fri, Feb 28, 1997	4.88	5.08	4.88	5.08
686	NYSE	CIA	Thu, Feb 27, 1997	4.96	4.96	4.88	4.88
685	NYSE	CIA	Wed, Feb 26, 1997	4.88	5.04	4.88	5.04
684	NYSE	CIA	Tue, Feb 25, 1997	5.08	5.08	4.96	4.96
683	NYSE	CIA	Mon, Feb 24, 1997	4.96	5.08	4.96	5.08
682	NYSE	CIA	Fri, Feb 21, 1997	4.88	5.04	4.88	4.96
681	NYSE	CIA	Thu, Feb 20, 1997	4.96	5.08	4.92	4.96
680	NYSE	CIA	Wed, Feb 19, 1997	4.92	5.04	4.92	4.96
679	NYSE	CIA	Tue, Feb 18, 1997	4.77	4.92	4.77	4.92
678	NYSE	CIA	Fri, Feb 14, 1997	4.88	4.92	4.84	4.84
677	NYSE	CIA	Thu, Feb 13, 1997	4.81	4.88	4.73	4.81
676	NYSE	CIA	Wed, Feb 12, 1997	4.77	4.77	4.73	4.73
675	NYSE	CIA	Tue, Feb 11, 1997	4.84	4.84	4.77	4.77
674	NYSE	CIA	Mon, Feb 10, 1997	4.92	4.92	4.88	4.92
673	NYSE	CIA	Fri, Feb 7, 1997	4.88	4.92	4.84	4.92
672	NYSE	CIA	Thu, Feb 6, 1997	4.96	4.96	4.88	4.88
671	NYSE	CIA	Wed, Feb 5, 1997	5.04	5.08	4.88	4.88
670	NYSE	CIA	Tue, Feb 4, 1997	5.04	5.08	4.88	5.00
669	NYSE	CIA	Mon, Feb 3, 1997	4.88	5.04	4.81	4.96
668	NYSE	CIA	Fri, Jan 31, 1997	4.92	4.96	4.81	4.81
667	NYSE	CIA	Thu, Jan 30, 1997	4.92	4.96	4.88	4.88
666	NYSE	CIA	Wed, Jan 29, 1997	5.08	5.08	4.88	4.92
665	NYSE	CIA	Tue, Jan 28, 1997	4.96	5.04	4.96	5.04
664	NYSE	CIA	Mon, Jan 27, 1997	5.08	5.08	4.96	4.96
663	NYSE	CIA	Fri, Jan 24, 1997	5.19	5.19	5.04	5.12
662	NYSE	CIA	Thu, Jan 23, 1997	5.19	5.27	5.12	5.12
661	NYSE	CIA	Wed, Jan 22, 1997	5.27	5.27	5.12	5.12
660	NYSE	CIA	Tue, Jan 21, 1997	5.12	5.19	5.04	5.19
659	NYSE	CIA	Mon, Jan 20, 1997	4.96	5.12	4.96	5.12
658	NYSE	CIA	Fri, Jan 17, 1997	5.12	5.19	5.04	5.12
657	NYSE	CIA	Thu, Jan 16, 1997	5.27	5.27	5.12	5.12
656	NYSE	CIA	Wed, Jan 15, 1997	5.23	5.27	5.19	5.27
655	NYSE	CIA	Tue, Jan 14, 1997	5.27	5.27	5.04	5.23
654	NYSE	CIA	Mon, Jan 13, 1997	5.35	5.35	5.15	5.27
653	NYSE	CIA	Fri, Jan 10, 1997	5.39	5.39	5.27	5.31
652	NYSE	CIA	Thu, Jan 9, 1997	5.35	5.35	5.35	5.35
651	NYSE	CIA	Wed, Jan 8, 1997	5.35	5.46	5.31	5.43
650	NYSE	CIA	Tue, Jan 7, 1997	5.35	5.43	5.19	5.27
649	NYSE	CIA	Mon, Jan 6, 1997	5.19	5.35	5.12	5.35
648	NYSE	CIA	Fri, Jan 3, 1997	5.27	5.27	5.12	5.12
647	NYSE	CIA	Thu, Jan 2, 1997	5.35	5.43	5.19	5.23
646	NYSE	CIA	Tue, Dec 31, 1996	5.31	5.35	5.27	5.27
645	NYSE	CIA	Mon, Dec 30, 1996	5.35	5.35	5.19	5.31
644	NYSE	CIA	Fri, Dec 27, 1996	5.35	5.39	5.27	5.27
643	NYSE	CIA	Thu, Dec 26, 1996	5.43	5.43	5.27	5.27
642	NYSE	CIA	Tue, Dec 24, 1996	5.50	5.50	5.35	5.35
641	NYSE	CIA	Mon, Dec 23, 1996	5.50	5.54	5.50	5.50
640	NYSE	CIA	Fri, Dec 20, 1996	5.58	5.58	5.43	5.50
639	NYSE	CIA	Thu, Dec 19, 1996	5.58	5.58	5.50	5.50
638	NYSE	CIA	Wed, Dec 18, 1996	5.58	5.62	5.50	5.50
637	NYSE	CIA	Tue, Dec 17, 1996	5.54	5.58	5.46	5.54
636	NYSE	CIA	Mon, Dec 16, 1996	5.58	5.66	5.46	5.54
635	NYSE	CIA	Fri, Dec 13, 1996	5.62	5.66	5.50	5.58
634	NYSE	CIA	Thu, Dec 12, 1996	5.50	5.70	5.50	5.62
633	NYSE	CIA	Wed, Dec 11, 1996	5.50	5.70	5.43	5.62
632	NYSE	CIA	Tue, Dec 10, 1996	5.50	5.70	5.50	5.58
631	NYSE	CIA	Mon, Dec 9, 1996	5.62	5.62	5.58	5.58
630	NYSE	CIA	Fri, Dec 6, 1996	5.74	5.74	5.58	5.70
629	NYSE	CIA	Thu, Dec 5, 1996	5.74	5.81	5.74	5.74
628	NYSE	CIA	Wed, Dec 4, 1996	5.74	5.81	5.66	5.81
627	NYSE	CIA	Tue, Dec 3, 1996	5.74	5.74	5.58	5.74
626	NYSE	CIA	Mon, Dec 2, 1996	5.85	5.89	5.81	5.89
625	NYSE	CIA	Fri, Nov 29, 1996	5.85	5.85	5.74	5.85
624	NYSE	CIA	Wed, Nov 27, 1996	5.66	5.85	5.66	5.85
623	NYSE	CIA	Tue, Nov 26, 1996	5.85	5.85	5.74	5.74
622	NYSE	CIA	Mon, Nov 25, 1996	5.81	5.85	5.77	5.85
621	NYSE	CIA	Fri, Nov 22, 1996	5.89	5.97	5.74	5.74
620	NYSE	CIA	Thu, Nov 21, 1996	5.89	5.97	5.81	5.81
619	NYSE	CIA	Wed, Nov 20, 1996	5.97	6.05	5.89	5.97
618	NYSE	CIA	Tue, Nov 19, 1996	5.97	6.05	5.89	6.05
617	NYSE	CIA	Mon, Nov 18, 1996	5.74	5.89	5.74	5.89
616	NYSE	CIA	Fri, Nov 15, 1996	5.58	5.66	5.50	5.66
615	NYSE	CIA	Thu, Nov 14, 1996	5.74	5.74	5.62	5.62
614	NYSE	CIA	Wed, Nov 13, 1996	5.58	5.74	5.58	5.74
613	NYSE	CIA	Tue, Nov 12, 1996	5.46	5.54	5.46	5.54
612	NYSE	CIA	Mon, Nov 11, 1996	5.46	5.46	5.39	5.39
611	NYSE	CIA	Fri, Nov 8, 1996	5.58	5.58	5.46	5.46
610	NYSE	CIA	Thu, Nov 7, 1996	5.43	5.54	5.43	5.54
609	NYSE	CIA	Wed, Nov 6, 1996	5.50	5.50	5.43	5.46
608	NYSE	CIA	Tue, Nov 5, 1996	5.50	5.54	5.46	5.54
607	NYSE	CIA	Mon, Nov 4, 1996	5.43	5.43	5.43	5.43
606	NYSE	CIA	Fri, Nov 1, 1996	5.54	5.54	5.46	5.50
605	NYSE	CIA	Thu, Oct 31, 1996	5.54	5.54	5.43	5.54
604	NYSE	CIA	Wed, Oct 30, 1996	5.54	5.58	5.46	5.46
603	NYSE	CIA	Tue, Oct 29, 1996	5.50	5.58	5.50	5.54
602	NYSE	CIA	Mon, Oct 28, 1996	5.58	5.58	5.50	5.58
601	NYSE	CIA	Fri, Oct 25, 1996	5.58	5.66	5.50	5.58
600	NYSE	CIA	Thu, Oct 24, 1996	5.54	5.58	5.46	5.58
599	NYSE	CIA	Wed, Oct 23, 1996	5.58	5.58	5.43	5.54
598	NYSE	CIA	Tue, Oct 22, 1996	5.66	5.66	5.58	5.62
597	NYSE	CIA	Mon, Oct 21, 1996	5.70	5.81	5.58	5.66
596	NYSE	CIA	Fri, Oct 18, 1996	5.58	5.66	5.46	5.66
595	NYSE	CIA	Thu, Oct 17, 1996	5.50	5.58	5.50	5.58
594	NYSE	CIA	Wed, Oct 16, 1996	5.50	5.58	5.43	5.58
593	NYSE	CIA	Tue, Oct 15, 1996	5.35	5.46	5.35	5.43
592	NYSE	CIA	Mon, Oct 14, 1996	5.35	5.46	5.35	5.39
591	NYSE	CIA	Fri, Oct 11, 1996	5.46	5.46	5.39	5.43
590	NYSE	CIA	Thu, Oct 10, 1996	5.31	5.43	5.27	5.43
589	NYSE	CIA	Wed, Oct 9, 1996	5.27	5.39	5.19	5.39
588	NYSE	CIA	Tue, Oct 8, 1996	5.23	5.35	5.23	5.35
587	NYSE	CIA	Mon, Oct 7, 1996	5.27	5.35	5.19	5.19
586	NYSE	CIA	Fri, Oct 4, 1996	5.19	5.39	5.19	5.27
585	NYSE	CIA	Thu, Oct 3, 1996	5.12	5.35	5.08	5.19
584	NYSE	CIA	Wed, Oct 2, 1996	4.88	5.19	4.88	5.19
583	NYSE	CIA	Tue, Oct 1, 1996	4.77	4.96	4.77	4.96
582	NYSE	CIA	Mon, Sep 30, 1996	4.65	4.84	4.57	4.84
581	NYSE	CIA	Fri, Sep 27, 1996	5.04	5.04	4.88	4.96
580	NYSE	CIA	Thu, Sep 26, 1996	4.92	5.04	4.92	5.04
579	NYSE	CIA	Wed, Sep 25, 1996	4.88	4.96	4.88	4.92
578	NYSE	CIA	Tue, Sep 24, 1996	4.88	4.96	4.84	4.88
577	NYSE	CIA	Mon, Sep 23, 1996	4.73	4.88	4.73	4.81
576	NYSE	CIA	Fri, Sep 20, 1996	4.92	4.96	4.77	4.84
575	NYSE	CIA	Thu, Sep 19, 1996	4.84	4.92	4.69	4.88
574	NYSE	CIA	Wed, Sep 18, 1996	4.73	4.81	4.65	4.77
573	NYSE	CIA	Tue, Sep 17, 1996	4.81	4.92	4.81	4.81
572	NYSE	CIA	Mon, Sep 16, 1996	4.81	4.88	4.73	4.81
571	NYSE	CIA	Fri, Sep 13, 1996	4.73	4.92	4.65	4.88
570	NYSE	CIA	Thu, Sep 12, 1996	4.88	4.92	4.81	4.81
569	NYSE	CIA	Wed, Sep 11, 1996	4.88	4.92	4.88	4.92
568	NYSE	CIA	Tue, Sep 10, 1996	4.81	4.88	4.77	4.88
567	NYSE	CIA	Mon, Sep 9, 1996	4.81	4.88	4.73	4.73
566	NYSE	CIA	Fri, Sep 6, 1996	4.73	4.81	4.57	4.73
565	NYSE	CIA	Thu, Sep 5, 1996	4.81	4.81	4.65	4.73
564	NYSE	CIA	Wed, Sep 4, 1996	4.69	4.88	4.65	4.88
563	NYSE	CIA	Tue, Sep 3, 1996	4.81	4.84	4.69	4.77
562	NYSE	CIA	Fri, Aug 30, 1996	4.65	4.84	4.57	4.77
561	NYSE	CIA	Thu, Aug 29, 1996	4.73	4.73	4.57	4.65
560	NYSE	CIA	Wed, Aug 28, 1996	4.73	4.84	4.65	4.65
559	NYSE	CIA	Tue, Aug 27, 1996	4.65	4.84	4.65	4.81
558	NYSE	CIA	Mon, Aug 26, 1996	4.61	4.73	4.50	4.73
557	NYSE	CIA	Fri, Aug 23, 1996	4.81	4.81	4.69	4.69
556	NYSE	CIA	Thu, Aug 22, 1996	4.81	4.84	4.77	4.81
555	NYSE	CIA	Wed, Aug 21, 1996	4.73	4.88	4.73	4.81
554	NYSE	CIA	Tue, Aug 20, 1996	4.77	4.84	4.77	4.81
553	NYSE	CIA	Mon, Aug 19, 1996	4.81	4.81	4.81	4.81
552	NYSE	CIA	Fri, Aug 16, 1996	4.77	4.81	4.77	4.81
551	NYSE	CIA	Thu, Aug 15, 1996	4.81	4.81	4.77	4.81
550	NYSE	CIA	Wed, Aug 14, 1996	4.69	4.81	4.69	4.81
549	NYSE	CIA	Tue, Aug 13, 1996	4.84	4.84	4.69	4.69
548	NYSE	CIA	Mon, Aug 12, 1996	4.88	4.88	4.81	4.84
547	NYSE	CIA	Fri, Aug 9, 1996	4.88	4.88	4.81	4.88
546	NYSE	CIA	Thu, Aug 8, 1996	4.84	4.88	4.84	4.84
545	NYSE	CIA	Wed, Aug 7, 1996	4.84	4.84	4.77	4.77
544	NYSE	CIA	Tue, Aug 6, 1996	4.81	4.84	4.73	4.84
543	NYSE	CIA	Mon, Aug 5, 1996	4.88	4.88	4.81	4.88
542	NYSE	CIA	Fri, Aug 2, 1996	4.88	4.88	4.81	4.81
541	NYSE	CIA	Thu, Aug 1, 1996	4.81	4.81	4.81	4.81
540	NYSE	CIA	Wed, Jul 31, 1996	4.73	4.88	4.73	4.88
539	NYSE	CIA	Tue, Jul 30, 1996	4.84	4.88	4.81	4.81
538	NYSE	CIA	Mon, Jul 29, 1996	4.77	4.88	4.77	4.77
537	NYSE	CIA	Fri, Jul 26, 1996	4.73	4.81	4.73	4.73
536	NYSE	CIA	Thu, Jul 25, 1996	4.73	4.88	4.73	4.81
535	NYSE	CIA	Wed, Jul 24, 1996	4.57	4.73	4.50	4.73
534	NYSE	CIA	Tue, Jul 23, 1996	4.73	4.88	4.73	4.73
533	NYSE	CIA	Mon, Jul 22, 1996	4.77	4.92	4.77	4.88
532	NYSE	CIA	Fri, Jul 19, 1996	4.73	4.92	4.73	4.77
531	NYSE	CIA	Thu, Jul 18, 1996	4.50	4.81	4.50	4.81
530	NYSE	CIA	Wed, Jul 17, 1996	4.34	4.65	4.26	4.50
529	NYSE	CIA	Tue, Jul 16, 1996	4.11	4.42	3.88	4.42
528	NYSE	CIA	Mon, Jul 15, 1996	4.57	4.57	4.50	4.50
527	NYSE	CIA	Fri, Jul 12, 1996	4.46	4.65	4.46	4.57
526	NYSE	CIA	Thu, Jul 11, 1996	4.26	4.57	4.26	4.53
525	NYSE	CIA	Wed, Jul 10, 1996	4.42	4.42	4.26	4.26
524	NYSE	CIA	Tue, Jul 9, 1996	4.50	4.50	4.46	4.50
523	NYSE	CIA	Mon, Jul 8, 1996	4.61	4.61	4.42	4.42
522	NYSE	CIA	Fri, Jul 5, 1996	4.53	4.65	4.46	4.50
521	NYSE	CIA	Wed, Jul 3, 1996	4.34	4.53	4.34	4.46
520	NYSE	CIA	Tue, Jul 2, 1996	3.80	4.34	3.80	4.30
519	NYSE	CIA	Mon, Jul 1, 1996	3.64	3.95	3.64	3.80
518	NYSE	CIA	Fri, Jun 28, 1996	3.26	3.64	3.22	3.57
517	NYSE	CIA	Thu, Jun 27, 1996	3.49	3.49	3.18	3.18
516	NYSE	CIA	Wed, Jun 26, 1996	4.11	4.11	3.57	3.57
515	NYSE	CIA	Tue, Jun 25, 1996	4.26	4.30	4.19	4.19
514	NYSE	CIA	Mon, Jun 24, 1996	4.11	4.42	4.11	4.34
513	NYSE	CIA	Fri, Jun 21, 1996	4.03	4.19	3.88	4.07
512	NYSE	CIA	Thu, Jun 20, 1996	4.11	4.26	4.03	4.11
511	NYSE	CIA	Wed, Jun 19, 1996	4.19	4.26	4.11	4.11
510	NYSE	CIA	Tue, Jun 18, 1996	4.19	4.26	4.19	4.26
509	NYSE	CIA	Mon, Jun 17, 1996	4.22	4.26	4.19	4.26
508	NYSE	CIA	Fri, Jun 14, 1996	4.30	4.42	4.15	4.19
507	NYSE	CIA	Thu, Jun 13, 1996	4.26	4.34	4.19	4.26
506	NYSE	CIA	Wed, Jun 12, 1996	4.26	4.50	4.11	4.34
505	NYSE	CIA	Tue, Jun 11, 1996	4.50	4.57	4.34	4.34
504	NYSE	CIA	Mon, Jun 10, 1996	4.50	4.57	4.50	4.53
503	NYSE	CIA	Fri, Jun 7, 1996	4.42	4.57	4.42	4.57
502	NYSE	CIA	Thu, Jun 6, 1996	4.34	4.50	4.34	4.42
501	NYSE	CIA	Wed, Jun 5, 1996	4.19	4.30	4.19	4.30
500	NYSE	CIA	Tue, Jun 4, 1996	4.46	4.46	4.19	4.19
499	NYSE	CIA	Mon, Jun 3, 1996	4.57	4.65	4.50	4.53
498	NYSE	CIA	Fri, May 31, 1996	4.92	5.04	4.65	4.65
497	NYSE	CIA	Thu, May 30, 1996	4.88	5.04	4.84	4.84
496	NYSE	CIA	Wed, May 29, 1996	5.12	5.19	4.81	4.81
495	NYSE	CIA	Tue, May 28, 1996	5.12	5.27	4.96	5.27
494	NYSE	CIA	Fri, May 24, 1996	5.27	5.39	5.12	5.12
493	NYSE	CIA	Thu, May 23, 1996	5.27	5.39	5.15	5.27
492	NYSE	CIA	Wed, May 22, 1996	5.15	5.27	5.15	5.27
491	NYSE	CIA	Tue, May 21, 1996	4.84	5.19	4.84	5.19
490	NYSE	CIA	Mon, May 20, 1996	4.88	4.92	4.88	4.92
489	NYSE	CIA	Fri, May 17, 1996	4.81	4.96	4.81	4.81
488	NYSE	CIA	Thu, May 16, 1996	4.88	4.88	4.81	4.81
487	NYSE	CIA	Wed, May 15, 1996	5.27	5.27	4.96	4.96
486	NYSE	CIA	Tue, May 14, 1996	5.12	5.35	5.12	5.27
485	NYSE	CIA	Mon, May 13, 1996	5.39	5.43	5.12	5.12
484	NYSE	CIA	Fri, May 10, 1996	5.31	5.39	5.27	5.31
483	NYSE	CIA	Thu, May 9, 1996	5.43	5.50	5.27	5.27
482	NYSE	CIA	Wed, May 8, 1996	5.35	5.35	5.35	5.35
481	NYSE	CIA	Tue, May 7, 1996	5.35	5.35	5.27	5.27
480	NYSE	CIA	Mon, May 6, 1996	5.46	5.50	5.43	5.43
479	NYSE	CIA	Fri, May 3, 1996	5.27	5.50	5.27	5.46
478	NYSE	CIA	Thu, May 2, 1996	5.23	5.39	5.23	5.35
477	NYSE	CIA	Wed, May 1, 1996	5.23	5.27	5.23	5.23
476	NYSE	CIA	Tue, Apr 30, 1996	5.35	5.35	5.27	5.27
475	NYSE	CIA	Mon, Apr 29, 1996	5.27	5.43	5.19	5.43
474	NYSE	CIA	Fri, Apr 26, 1996	5.43	5.43	5.27	5.27
473	NYSE	CIA	Thu, Apr 25, 1996	5.15	5.35	5.12	5.35
472	NYSE	CIA	Wed, Apr 24, 1996	5.39	5.43	5.15	5.15
471	NYSE	CIA	Tue, Apr 23, 1996	5.43	5.54	5.35	5.35
470	NYSE	CIA	Mon, Apr 22, 1996	5.50	5.54	5.43	5.50
469	NYSE	CIA	Fri, Apr 19, 1996	5.50	5.54	5.43	5.43
468	NYSE	CIA	Thu, Apr 18, 1996	5.43	5.54	5.43	5.43
467	NYSE	CIA	Wed, Apr 17, 1996	5.27	5.43	5.27	5.35
466	NYSE	CIA	Tue, Apr 16, 1996	5.27	5.43	5.27	5.35
465	NYSE	CIA	Mon, Apr 15, 1996	5.15	5.23	5.08	5.19
464	NYSE	CIA	Fri, Apr 12, 1996	5.12	5.23	5.04	5.08
463	NYSE	CIA	Thu, Apr 11, 1996	5.19	5.27	5.12	5.12
462	NYSE	CIA	Wed, Apr 10, 1996	5.12	5.12	5.04	5.12
461	NYSE	CIA	Tue, Apr 9, 1996	4.96	5.19	4.96	5.19
460	NYSE	CIA	Mon, Apr 8, 1996	5.04	5.12	4.96	5.04
459	NYSE	CIA	Thu, Apr 4, 1996	5.12	5.15	5.08	5.08
458	NYSE	CIA	Wed, Apr 3, 1996	5.19	5.19	5.19	5.19
457	NYSE	CIA	Tue, Apr 2, 1996	5.27	5.27	5.27	5.27
456	NYSE	CIA	Mon, Apr 1, 1996	5.43	5.43	5.35	5.35
455	NYSE	CIA	Fri, Mar 29, 1996	5.43	5.54	5.43	5.50
454	NYSE	CIA	Thu, Mar 28, 1996	5.54	5.54	5.27	5.27
453	NYSE	CIA	Wed, Mar 27, 1996	5.39	5.54	5.39	5.54
452	NYSE	CIA	Tue, Mar 26, 1996	5.43	5.50	5.39	5.39
451	NYSE	CIA	Mon, Mar 25, 1996	5.54	5.54	5.27	5.35
450	NYSE	CIA	Fri, Mar 22, 1996	5.50	5.54	5.39	5.54
449	NYSE	CIA	Thu, Mar 21, 1996	5.50	5.54	5.46	5.54
448	NYSE	CIA	Wed, Mar 20, 1996	5.35	5.50	5.35	5.50
447	NYSE	CIA	Tue, Mar 19, 1996	5.35	5.43	5.27	5.27
446	NYSE	CIA	Mon, Mar 18, 1996	5.35	5.39	5.27	5.35
445	NYSE	CIA	Fri, Mar 15, 1996	5.35	5.35	5.19	5.27
444	NYSE	CIA	Thu, Mar 14, 1996	5.43	5.50	5.35	5.39
443	NYSE	CIA	Wed, Mar 13, 1996	5.58	5.58	5.35	5.35
442	NYSE	CIA	Tue, Mar 12, 1996	5.54	5.62	5.50	5.58
441	NYSE	CIA	Mon, Mar 11, 1996	5.58	5.62	5.58	5.62
440	NYSE	CIA	Fri, Mar 8, 1996	5.54	5.62	5.50	5.54
439	NYSE	CIA	Thu, Mar 7, 1996	5.46	5.66	5.46	5.50
438	NYSE	CIA	Wed, Mar 6, 1996	5.58	5.58	5.54	5.54
437	NYSE	CIA	Tue, Mar 5, 1996	5.50	5.58	5.35	5.58
436	NYSE	CIA	Mon, Mar 4, 1996	5.46	5.58	5.43	5.58
435	NYSE	CIA	Fri, Mar 1, 1996	5.46	5.54	5.43	5.43
434	NYSE	CIA	Thu, Feb 29, 1996	5.43	5.50	5.39	5.39
433	NYSE	CIA	Wed, Feb 28, 1996	5.35	5.50	5.35	5.50
432	NYSE	CIA	Tue, Feb 27, 1996	5.35	5.46	5.27	5.27
431	NYSE	CIA	Mon, Feb 26, 1996	5.39	5.46	5.39	5.43
430	NYSE	CIA	Fri, Feb 23, 1996	5.27	5.46	5.27	5.46
429	NYSE	CIA	Thu, Feb 22, 1996	5.46	5.46	5.35	5.35
428	NYSE	CIA	Wed, Feb 21, 1996	5.43	5.54	5.31	5.54
427	NYSE	CIA	Tue, Feb 20, 1996	5.43	5.54	5.27	5.54
426	NYSE	CIA	Fri, Feb 16, 1996	5.35	5.50	5.35	5.50
425	NYSE	CIA	Thu, Feb 15, 1996	5.50	5.66	5.43	5.50
424	NYSE	CIA	Wed, Feb 14, 1996	5.66	5.66	5.58	5.58
423	NYSE	CIA	Tue, Feb 13, 1996	5.43	5.70	5.43	5.58
422	NYSE	CIA	Mon, Feb 12, 1996	5.39	5.50	5.39	5.50
421	NYSE	CIA	Fri, Feb 9, 1996	5.23	5.43	5.23	5.35
420	NYSE	CIA	Thu, Feb 8, 1996	5.27	5.27	5.27	5.27
419	NYSE	CIA	Wed, Feb 7, 1996	5.27	5.35	5.27	5.27
418	NYSE	CIA	Tue, Feb 6, 1996	5.39	5.54	5.19	5.27
417	NYSE	CIA	Mon, Feb 5, 1996	5.50	5.54	5.43	5.43
416	NYSE	CIA	Fri, Feb 2, 1996	5.62	5.62	5.58	5.58
415	NYSE	CIA	Thu, Feb 1, 1996	5.74	5.74	5.58	5.58
414	NYSE	CIA	Wed, Jan 31, 1996	5.43	5.70	5.39	5.70
413	NYSE	CIA	Tue, Jan 30, 1996	5.50	5.58	5.43	5.50
412	NYSE	CIA	Mon, Jan 29, 1996	5.50	5.50	5.39	5.39
411	NYSE	CIA	Fri, Jan 26, 1996	5.27	5.43	5.19	5.43
410	NYSE	CIA	Thu, Jan 25, 1996	5.27	5.43	5.27	5.35
409	NYSE	CIA	Wed, Jan 24, 1996	5.39	5.50	5.35	5.35
408	NYSE	CIA	Tue, Jan 23, 1996	5.35	5.43	5.31	5.31
407	NYSE	CIA	Mon, Jan 22, 1996	5.19	5.43	5.19	5.27
406	NYSE	CIA	Fri, Jan 19, 1996	5.54	5.54	5.12	5.12
405	NYSE	CIA	Thu, Jan 18, 1996	5.50	5.54	5.43	5.50
404	NYSE	CIA	Wed, Jan 17, 1996	5.58	5.58	5.43	5.54
403	NYSE	CIA	Tue, Jan 16, 1996	5.58	5.66	5.50	5.62
402	NYSE	CIA	Mon, Jan 15, 1996	5.58	5.70	5.58	5.62
401	NYSE	CIA	Fri, Jan 12, 1996	5.50	5.66	5.43	5.58
400	NYSE	CIA	Thu, Jan 11, 1996	5.43	5.66	5.43	5.58
399	NYSE	CIA	Wed, Jan 10, 1996	5.43	5.54	5.35	5.50
398	NYSE	CIA	Tue, Jan 9, 1996	5.50	5.58	5.43	5.43
397	NYSE	CIA	Mon, Jan 8, 1996	5.46	5.58	5.46	5.58
396	NYSE	CIA	Fri, Jan 5, 1996	5.50	5.54	5.50	5.54
395	NYSE	CIA	Thu, Jan 4, 1996	5.43	5.50	5.43	5.50
394	NYSE	CIA	Wed, Jan 3, 1996	5.54	5.54	5.35	5.35
393	NYSE	CIA	Tue, Jan 2, 1996	5.58	5.70	5.50	5.54
392	NYSE	CIA	Fri, Dec 29, 1995	5.50	5.70	5.43	5.70
391	NYSE	CIA	Thu, Dec 28, 1995	5.50	5.58	5.50	5.58
390	NYSE	CIA	Wed, Dec 27, 1995	5.43	5.50	5.43	5.50
389	NYSE	CIA	Tue, Dec 26, 1995	5.54	5.58	5.35	5.35
388	NYSE	CIA	Fri, Dec 22, 1995	5.43	5.50	5.35	5.50
387	NYSE	CIA	Thu, Dec 21, 1995	5.50	5.54	5.43	5.43
386	NYSE	CIA	Wed, Dec 20, 1995	5.46	5.50	5.35	5.35
385	NYSE	CIA	Tue, Dec 19, 1995	5.58	5.58	5.39	5.39
384	NYSE	CIA	Mon, Dec 18, 1995	5.43	5.54	5.43	5.54
383	NYSE	CIA	Fri, Dec 15, 1995	5.43	5.43	5.31	5.39
382	NYSE	CIA	Thu, Dec 14, 1995	5.27	5.54	5.27	5.43
381	NYSE	CIA	Wed, Dec 13, 1995	5.46	5.54	5.19	5.19
380	NYSE	CIA	Tue, Dec 12, 1995	5.54	5.54	5.39	5.39
379	NYSE	CIA	Mon, Dec 11, 1995	5.54	5.58	5.43	5.43
378	NYSE	CIA	Fri, Dec 8, 1995	5.54	5.58	5.39	5.46
377	NYSE	CIA	Thu, Dec 7, 1995	5.35	5.54	5.35	5.54
376	NYSE	CIA	Wed, Dec 6, 1995	5.66	5.70	5.43	5.43
375	NYSE	CIA	Tue, Dec 5, 1995	5.62	5.66	5.50	5.50
374	NYSE	CIA	Mon, Dec 4, 1995	5.58	5.70	5.58	5.66
373	NYSE	CIA	Fri, Dec 1, 1995	5.35	5.58	5.35	5.54
372	NYSE	CIA	Thu, Nov 30, 1995	5.50	5.58	5.43	5.43
371	NYSE	CIA	Wed, Nov 29, 1995	5.43	5.58	5.43	5.43
370	NYSE	CIA	Tue, Nov 28, 1995	5.43	5.43	5.27	5.27
369	NYSE	CIA	Mon, Nov 27, 1995	5.54	5.66	5.50	5.50
368	NYSE	CIA	Fri, Nov 24, 1995	5.54	5.54	5.50	5.54
367	NYSE	CIA	Wed, Nov 22, 1995	5.50	5.54	5.43	5.46
366	NYSE	CIA	Tue, Nov 21, 1995	5.43	5.50	5.19	5.50
365	NYSE	CIA	Mon, Nov 20, 1995	5.58	5.58	5.27	5.27
364	NYSE	CIA	Fri, Nov 17, 1995	5.58	5.58	5.58	5.58
363	NYSE	CIA	Thu, Nov 16, 1995	5.58	5.58	5.50	5.58
362	NYSE	CIA	Wed, Nov 15, 1995	5.74	5.81	5.58	5.66
361	NYSE	CIA	Tue, Nov 14, 1995	5.66	5.81	5.58	5.58
360	NYSE	CIA	Mon, Nov 13, 1995	5.81	5.81	5.74	5.74
359	NYSE	CIA	Fri, Nov 10, 1995	5.89	6.05	5.66	5.66
358	NYSE	CIA	Thu, Nov 9, 1995	5.89	6.12	5.89	6.05
357	NYSE	CIA	Wed, Nov 8, 1995	5.89	5.89	5.81	5.89
356	NYSE	CIA	Tue, Nov 7, 1995	5.74	5.89	5.74	5.81
355	NYSE	CIA	Mon, Nov 6, 1995	5.35	5.74	5.35	5.66
354	NYSE	CIA	Fri, Nov 3, 1995	5.43	5.43	5.43	5.43
353	NYSE	CIA	Thu, Nov 2, 1995	5.58	5.58	5.50	5.50
352	NYSE	CIA	Wed, Nov 1, 1995	5.66	5.66	5.50	5.50
351	NYSE	CIA	Tue, Oct 31, 1995	5.81	5.89	5.66	5.74
350	NYSE	CIA	Fri, Oct 27, 1995	6.05	6.05	5.74	5.74
349	NYSE	CIA	Thu, Oct 26, 1995	5.74	5.97	5.74	5.97
348	NYSE	CIA	Wed, Oct 25, 1995	5.77	5.89	5.77	5.81
347	NYSE	CIA	Tue, Oct 24, 1995	6.05	6.05	5.81	5.85
346	NYSE	CIA	Mon, Oct 23, 1995	6.05	6.12	6.05	6.05
345	NYSE	CIA	Fri, Oct 20, 1995	5.81	5.97	5.74	5.97
344	NYSE	CIA	Thu, Oct 19, 1995	5.81	5.97	5.81	5.97
343	NYSE	CIA	Wed, Oct 18, 1995	5.93	5.97	5.74	5.74
342	NYSE	CIA	Tue, Oct 17, 1995	5.93	6.01	5.85	5.85
341	NYSE	CIA	Mon, Oct 16, 1995	5.74	6.01	5.74	6.01
340	NYSE	CIA	Fri, Oct 13, 1995	5.50	5.81	5.50	5.81
339	NYSE	CIA	Thu, Oct 12, 1995	5.66	5.66	5.43	5.43
338	NYSE	CIA	Wed, Oct 11, 1995	5.58	5.70	5.58	5.66
337	NYSE	CIA	Tue, Oct 10, 1995	5.58	5.66	5.50	5.66
336	NYSE	CIA	Mon, Oct 9, 1995	5.74	5.77	5.66	5.74
335	NYSE	CIA	Fri, Oct 6, 1995	5.54	5.66	5.46	5.66
334	NYSE	CIA	Thu, Oct 5, 1995	5.58	5.66	5.43	5.54
333	NYSE	CIA	Wed, Oct 4, 1995	5.66	5.66	5.58	5.58
332	NYSE	CIA	Tue, Oct 3, 1995	5.50	5.66	5.43	5.66
331	NYSE	CIA	Mon, Oct 2, 1995	5.08	5.43	5.00	5.43
330	NYSE	CIA	Fri, Sep 29, 1995	4.50	5.19	4.50	5.15
329	NYSE	CIA	Thu, Sep 28, 1995	4.65	4.81	4.50	4.50
328	NYSE	CIA	Wed, Sep 27, 1995	4.81	4.96	4.73	4.73
327	NYSE	CIA	Tue, Sep 26, 1995	5.12	5.12	4.73	4.96
326	NYSE	CIA	Mon, Sep 25, 1995	5.27	5.50	5.19	5.19
325	NYSE	CIA	Fri, Sep 22, 1995	5.43	5.66	5.19	5.19
324	NYSE	CIA	Thu, Sep 21, 1995	5.58	5.77	5.43	5.43
323	NYSE	CIA	Wed, Sep 20, 1995	5.89	5.89	5.58	5.74
322	NYSE	CIA	Tue, Sep 19, 1995	6.05	6.16	5.97	5.97
321	NYSE	CIA	Mon, Sep 18, 1995	5.97	6.12	5.89	6.05
320	NYSE	CIA	Fri, Sep 15, 1995	6.20	6.20	5.81	5.81
319	NYSE	CIA	Thu, Sep 14, 1995	6.05	6.28	6.05	6.12
318	NYSE	CIA	Wed, Sep 13, 1995	6.05	6.16	5.97	6.01
317	NYSE	CIA	Tue, Sep 12, 1995	5.89	6.16	5.89	5.97
316	NYSE	CIA	Mon, Sep 11, 1995	5.97	6.16	5.97	6.05
315	NYSE	CIA	Fri, Sep 8, 1995	5.89	5.89	5.58	5.89
314	NYSE	CIA	Thu, Sep 7, 1995	5.89	6.05	5.81	5.81
313	NYSE	CIA	Wed, Sep 6, 1995	6.08	6.12	5.81	5.81
312	NYSE	CIA	Tue, Sep 5, 1995	6.01	6.01	6.01	6.01
311	NYSE	CIA	Fri, Sep 1, 1995	5.81	6.05	5.81	6.05
310	NYSE	CIA	Thu, Aug 31, 1995	5.66	5.81	5.66	5.74
309	NYSE	CIA	Wed, Aug 30, 1995	5.70	5.70	5.70	5.70
308	NYSE	CIA	Tue, Aug 29, 1995	5.85	5.89	5.66	5.70
307	NYSE	CIA	Mon, Aug 28, 1995	6.28	6.28	5.81	5.85
306	NYSE	CIA	Fri, Aug 25, 1995	6.67	6.67	6.28	6.28
305	NYSE	CIA	Thu, Aug 24, 1995	6.82	6.90	6.67	6.67
304	NYSE	CIA	Wed, Aug 23, 1995	6.98	6.98	6.90	6.98
303	NYSE	CIA	Tue, Aug 22, 1995	6.82	7.21	6.67	7.13
302	NYSE	CIA	Mon, Aug 21, 1995	6.74	7.21	6.67	7.21
301	NYSE	CIA	Fri, Aug 18, 1995	7.36	7.36	6.05	6.82
300	NYSE	CIA	Thu, Aug 17, 1995	7.83	7.83	7.44	7.52
299	NYSE	CIA	Wed, Aug 16, 1995	8.06	8.29	7.98	7.98
298	NYSE	CIA	Tue, Aug 15, 1995	8.14	8.14	7.52	7.98
297	NYSE	CIA	Mon, Aug 14, 1995	8.29	8.29	8.06	8.22
296	NYSE	CIA	Fri, Aug 11, 1995	8.29	8.29	8.14	8.22
295	NYSE	CIA	Thu, Aug 10, 1995	8.45	8.45	8.14	8.37
294	NYSE	CIA	Wed, Aug 9, 1995	8.60	8.60	8.37	8.45
293	NYSE	CIA	Tue, Aug 8, 1995	8.76	8.84	8.53	8.53
292	NYSE	CIA	Mon, Aug 7, 1995	8.60	8.91	8.60	8.68
291	NYSE	CIA	Fri, Aug 4, 1995	8.91	8.91	8.37	8.60
290	NYSE	CIA	Thu, Aug 3, 1995	9.46	9.46	8.84	9.07
289	NYSE	CIA	Wed, Aug 2, 1995	9.07	9.69	9.07	9.53
288	NYSE	CIA	Tue, Aug 1, 1995	8.53	8.99	8.53	8.99
287	NYSE	CIA	Mon, Jul 31, 1995	8.84	8.99	8.60	8.60
286	NYSE	CIA	Fri, Jul 28, 1995	9.38	9.38	8.76	8.99
285	NYSE	CIA	Thu, Jul 27, 1995	8.60	9.53	8.60	9.53
284	NYSE	CIA	Wed, Jul 26, 1995	7.98	8.53	7.91	8.53
283	NYSE	CIA	Tue, Jul 25, 1995	8.14	8.14	7.98	8.14
282	NYSE	CIA	Mon, Jul 24, 1995	8.06	8.14	8.06	8.14
281	NYSE	CIA	Fri, Jul 21, 1995	7.98	8.22	7.98	8.06
280	NYSE	CIA	Thu, Jul 20, 1995	7.21	7.91	7.21	7.91
279	NYSE	CIA	Wed, Jul 19, 1995	6.82	7.13	6.74	7.13
278	NYSE	CIA	Tue, Jul 18, 1995	6.59	6.82	6.59	6.82
277	NYSE	CIA	Mon, Jul 17, 1995	6.36	6.51	6.36	6.51
276	NYSE	CIA	Fri, Jul 14, 1995	6.28	6.36	6.12	6.28
275	NYSE	CIA	Thu, Jul 13, 1995	6.20	6.36	6.20	6.20
274	NYSE	CIA	Wed, Jul 12, 1995	6.36	6.36	6.12	6.12
273	NYSE	CIA	Tue, Jul 11, 1995	6.36	6.36	6.28	6.36
272	NYSE	CIA	Mon, Jul 10, 1995	6.36	6.36	6.20	6.28
271	NYSE	CIA	Fri, Jul 7, 1995	6.20	6.43	6.20	6.43
270	NYSE	CIA	Thu, Jul 6, 1995	6.51	6.51	6.12	6.12
269	NYSE	CIA	Wed, Jul 5, 1995	6.08	6.59	6.08	6.43
268	NYSE	CIA	Mon, Jul 3, 1995	5.89	6.16	5.89	6.16
267	NYSE	CIA	Fri, Jun 30, 1995	5.70	6.01	5.70	5.97
266	NYSE	CIA	Thu, Jun 29, 1995	5.74	5.77	5.70	5.77
265	NYSE	CIA	Wed, Jun 28, 1995	5.66	5.85	5.66	5.74
264	NYSE	CIA	Tue, Jun 27, 1995	5.66	5.81	5.66	5.74
263	NYSE	CIA	Mon, Jun 26, 1995	5.74	5.85	5.66	5.66
262	NYSE	CIA	Fri, Jun 23, 1995	5.85	5.89	5.81	5.81
261	NYSE	CIA	Thu, Jun 22, 1995	5.89	5.89	5.74	5.85
260	NYSE	CIA	Wed, Jun 21, 1995	5.81	5.89	5.81	5.89
259	NYSE	CIA	Tue, Jun 20, 1995	5.74	5.85	5.74	5.74
258	NYSE	CIA	Mon, Jun 19, 1995	5.81	5.81	5.81	5.81
257	NYSE	CIA	Fri, Jun 16, 1995	5.85	5.89	5.74	5.89
256	NYSE	CIA	Thu, Jun 15, 1995	5.81	5.85	5.81	5.85
255	NYSE	CIA	Wed, Jun 14, 1995	5.85	5.85	5.74	5.81
254	NYSE	CIA	Tue, Jun 13, 1995	5.74	5.85	5.74	5.85
253	NYSE	CIA	Mon, Jun 12, 1995	5.66	5.74	5.66	5.74
252	NYSE	CIA	Fri, Jun 9, 1995	5.66	5.74	5.66	5.70
251	NYSE	CIA	Thu, Jun 8, 1995	5.66	5.74	5.66	5.74
250	NYSE	CIA	Wed, Jun 7, 1995	5.58	5.66	5.58	5.66
249	NYSE	CIA	Tue, Jun 6, 1995	5.50	5.58	5.43	5.58
248	NYSE	CIA	Mon, Jun 5, 1995	5.70	5.70	5.58	5.58
247	NYSE	CIA	Fri, Jun 2, 1995	5.58	5.70	5.50	5.70
246	NYSE	CIA	Thu, Jun 1, 1995	5.50	5.66	5.43	5.66
245	NYSE	CIA	Wed, May 31, 1995	5.58	5.70	5.50	5.50
244	NYSE	CIA	Tue, May 30, 1995	5.66	5.70	5.66	5.66
243	NYSE	CIA	Fri, May 26, 1995	5.58	5.66	5.58	5.66
242	NYSE	CIA	Thu, May 25, 1995	5.74	5.74	5.66	5.66
241	NYSE	CIA	Wed, May 24, 1995	5.66	5.74	5.66	5.74
240	NYSE	CIA	Tue, May 23, 1995	5.66	5.66	5.58	5.66
239	NYSE	CIA	Mon, May 22, 1995	5.54	5.66	5.50	5.66
238	NYSE	CIA	Fri, May 19, 1995	5.58	5.62	5.58	5.62
237	NYSE	CIA	Thu, May 18, 1995	5.50	5.58	5.43	5.58
236	NYSE	CIA	Wed, May 17, 1995	5.66	5.66	5.50	5.58
235	NYSE	CIA	Tue, May 16, 1995	5.58	5.66	5.58	5.66
234	NYSE	CIA	Mon, May 15, 1995	5.58	5.62	5.50	5.62
233	NYSE	CIA	Fri, May 12, 1995	5.54	5.66	5.54	5.54
232	NYSE	CIA	Thu, May 11, 1995	5.50	5.50	5.50	5.50
231	NYSE	CIA	Wed, May 10, 1995	5.35	5.50	5.35	5.50
230	NYSE	CIA	Tue, May 9, 1995	5.27	5.50	5.27	5.50
229	NYSE	CIA	Mon, May 8, 1995	5.19	5.43	5.12	5.43
228	NYSE	CIA	Fri, May 5, 1995	5.43	5.43	5.35	5.35
227	NYSE	CIA	Thu, May 4, 1995	5.43	5.43	5.35	5.35
226	NYSE	CIA	Wed, May 3, 1995	5.43	5.50	5.43	5.50
225	NYSE	CIA	Tue, May 2, 1995	5.35	5.43	5.35	5.43
224	NYSE	CIA	Mon, May 1, 1995	5.27	5.27	5.27	5.27
223	NYSE	CIA	Fri, Apr 28, 1995	5.35	5.35	5.19	5.19
222	NYSE	CIA	Thu, Apr 27, 1995	5.19	5.35	5.19	5.35
221	NYSE	CIA	Wed, Apr 26, 1995	5.50	5.50	5.27	5.27
220	NYSE	CIA	Tue, Apr 25, 1995	5.27	5.50	5.27	5.35
219	NYSE	CIA	Mon, Apr 24, 1995	5.27	5.35	5.27	5.35
218	NYSE	CIA	Fri, Apr 21, 1995	5.50	5.50	5.27	5.27
217	NYSE	CIA	Thu, Apr 20, 1995	5.43	5.43	5.35	5.35
216	NYSE	CIA	Wed, Apr 19, 1995	5.35	5.43	5.35	5.43
215	NYSE	CIA	Tue, Apr 18, 1995	5.43	5.43	5.35	5.35
214	NYSE	CIA	Mon, Apr 17, 1995	5.43	5.43	5.19	5.27
213	NYSE	CIA	Thu, Apr 13, 1995	5.12	5.35	5.12	5.27
212	NYSE	CIA	Tue, Apr 11, 1995	5.35	5.43	5.19	5.19
211	NYSE	CIA	Mon, Apr 10, 1995	5.43	5.43	5.27	5.27
210	NYSE	CIA	Fri, Apr 7, 1995	5.35	5.50	5.35	5.43
209	NYSE	CIA	Thu, Apr 6, 1995	5.43	5.43	5.43	5.43
208	NYSE	CIA	Wed, Apr 5, 1995	5.19	5.43	5.19	5.43
207	NYSE	CIA	Tue, Apr 4, 1995	5.43	5.43	5.27	5.27
206	NYSE	CIA	Mon, Apr 3, 1995	5.43	5.43	5.27	5.27
205	NYSE	CIA	Fri, Mar 31, 1995	5.58	5.58	5.35	5.35
204	NYSE	CIA	Thu, Mar 30, 1995	5.50	5.50	5.43	5.43
203	NYSE	CIA	Wed, Mar 29, 1995	5.27	5.43	5.27	5.43
202	NYSE	CIA	Tue, Mar 28, 1995	5.35	5.35	5.27	5.27
201	NYSE	CIA	Mon, Mar 27, 1995	5.50	5.58	5.43	5.50
200	NYSE	CIA	Fri, Mar 24, 1995	5.27	5.50	5.27	5.43
199	NYSE	CIA	Thu, Mar 23, 1995	5.27	5.43	5.27	5.43
198	NYSE	CIA	Wed, Mar 22, 1995	5.43	5.43	5.12	5.19
197	NYSE	CIA	Tue, Mar 21, 1995	5.58	5.58	5.43	5.43
196	NYSE	CIA	Mon, Mar 20, 1995	5.50	5.58	5.50	5.58
195	NYSE	CIA	Fri, Mar 17, 1995	5.27	5.50	5.27	5.35
194	NYSE	CIA	Thu, Mar 16, 1995	5.50	5.58	5.27	5.43
193	NYSE	CIA	Wed, Mar 15, 1995	5.58	5.74	5.58	5.58
192	NYSE	CIA	Tue, Mar 14, 1995	5.58	5.58	5.58	5.58
191	NYSE	CIA	Mon, Mar 13, 1995	5.50	5.58	5.50	5.58
190	NYSE	CIA	Fri, Mar 10, 1995	5.50	5.50	5.35	5.50
189	NYSE	CIA	Thu, Mar 9, 1995	5.35	5.43	5.35	5.43
188	NYSE	CIA	Wed, Mar 8, 1995	5.27	5.35	5.27	5.35
187	NYSE	CIA	Tue, Mar 7, 1995	5.27	5.35	5.27	5.35
186	NYSE	CIA	Mon, Mar 6, 1995	5.19	5.19	5.12	5.12
185	NYSE	CIA	Fri, Mar 3, 1995	5.50	5.50	5.35	5.35
184	NYSE	CIA	Thu, Mar 2, 1995	5.50	5.50	5.50	5.50
183	NYSE	CIA	Wed, Mar 1, 1995	5.35	5.43	5.35	5.35
182	NYSE	CIA	Tue, Feb 28, 1995	5.27	5.43	5.27	5.43
181	NYSE	CIA	Mon, Feb 27, 1995	5.27	5.27	5.27	5.27
180	NYSE	CIA	Fri, Feb 24, 1995	5.35	5.43	5.19	5.43
179	NYSE	CIA	Thu, Feb 23, 1995	5.04	5.27	5.04	5.27
178	NYSE	CIA	Wed, Feb 22, 1995	5.19	5.27	5.12	5.12
177	NYSE	CIA	Tue, Feb 21, 1995	5.19	5.19	5.19	5.19
176	NYSE	CIA	Fri, Feb 17, 1995	5.04	5.27	5.04	5.27
175	NYSE	CIA	Thu, Feb 16, 1995	5.43	5.43	5.12	5.12
174	NYSE	CIA	Wed, Feb 15, 1995	5.35	5.43	5.35	5.43
173	NYSE	CIA	Tue, Feb 14, 1995	5.12	5.27	5.04	5.27
172	NYSE	CIA	Mon, Feb 13, 1995	5.12	5.35	5.12	5.19
171	NYSE	CIA	Fri, Feb 10, 1995	4.96	4.96	4.96	4.96
170	NYSE	CIA	Thu, Feb 9, 1995	5.27	5.27	4.96	4.96
169	NYSE	CIA	Wed, Feb 8, 1995	5.35	5.35	5.35	5.35
168	NYSE	CIA	Tue, Feb 7, 1995	5.35	5.35	5.27	5.27
167	NYSE	CIA	Mon, Feb 6, 1995	5.50	5.50	5.19	5.19
166	NYSE	CIA	Fri, Feb 3, 1995	5.50	5.50	5.50	5.50
165	NYSE	CIA	Thu, Feb 2, 1995	5.50	5.50	5.35	5.35
164	NYSE	CIA	Wed, Feb 1, 1995	5.19	5.43	5.19	5.43
163	NYSE	CIA	Tue, Jan 31, 1995	5.27	5.27	5.27	5.27
162	NYSE	CIA	Mon, Jan 30, 1995	5.12	5.43	5.12	5.43
161	NYSE	CIA	Fri, Jan 27, 1995	5.35	5.50	5.27	5.27
160	NYSE	CIA	Thu, Jan 26, 1995	5.27	5.50	5.19	5.19
159	NYSE	CIA	Wed, Jan 25, 1995	5.50	5.50	5.35	5.35
158	NYSE	CIA	Tue, Jan 24, 1995	5.19	5.50	5.19	5.50
157	NYSE	CIA	Mon, Jan 23, 1995	5.04	5.19	5.04	5.19
156	NYSE	CIA	Fri, Jan 20, 1995	4.96	5.12	4.96	4.96
155	NYSE	CIA	Thu, Jan 19, 1995	5.04	5.04	5.04	5.04
154	NYSE	CIA	Wed, Jan 18, 1995	5.04	5.19	4.88	5.04
153	NYSE	CIA	Tue, Jan 17, 1995	4.96	4.96	4.88	4.96
152	NYSE	CIA	Mon, Jan 16, 1995	4.88	4.88	4.88	4.88
151	NYSE	CIA	Fri, Jan 13, 1995	4.57	4.81	4.57	4.81
150	NYSE	CIA	Thu, Jan 12, 1995	4.96	4.96	4.42	4.42
149	NYSE	CIA	Wed, Jan 11, 1995	4.96	4.96	4.96	4.96
148	NYSE	CIA	Tue, Jan 10, 1995	4.81	4.96	4.81	4.96
147	NYSE	CIA	Mon, Jan 9, 1995	4.96	5.12	4.73	4.73
146	NYSE	CIA	Fri, Jan 6, 1995	4.96	5.04	4.81	4.96
145	NYSE	CIA	Thu, Jan 5, 1995	5.19	5.19	5.04	5.04
144	NYSE	CIA	Wed, Jan 4, 1995	4.96	5.12	4.96	5.12
143	NYSE	CIA	Tue, Jan 3, 1995	5.04	5.27	5.04	5.12
142	NYSE	CIA	Fri, Dec 30, 1994	5.35	5.43	5.12	5.12
141	NYSE	CIA	Thu, Dec 29, 1994	5.27	5.27	5.12	5.27
140	NYSE	CIA	Tue, Dec 27, 1994	5.27	5.27	5.12	5.12
139	NYSE	CIA	Fri, Dec 23, 1994	5.19	5.27	5.12	5.12
138	NYSE	CIA	Thu, Dec 22, 1994	5.19	5.19	5.19	5.19
137	NYSE	CIA	Wed, Dec 21, 1994	5.58	5.58	5.19	5.19
136	NYSE	CIA	Tue, Dec 20, 1994	5.66	5.66	5.66	5.66
135	NYSE	CIA	Mon, Dec 19, 1994	5.35	5.50	5.35	5.50
134	NYSE	CIA	Fri, Dec 16, 1994	5.58	5.58	5.19	5.19
133	NYSE	CIA	Thu, Dec 15, 1994	4.96	5.50	4.96	5.50
132	NYSE	CIA	Wed, Dec 14, 1994	4.96	5.12	4.96	5.12
131	NYSE	CIA	Tue, Dec 13, 1994	5.12	5.12	5.12	5.12
130	NYSE	CIA	Mon, Dec 12, 1994	5.04	5.04	5.04	5.04
129	NYSE	CIA	Fri, Dec 9, 1994	5.12	5.19	5.12	5.19
128	NYSE	CIA	Thu, Dec 8, 1994	5.12	5.12	5.12	5.12
127	NYSE	CIA	Wed, Dec 7, 1994	5.04	5.12	5.04	5.12
126	NYSE	CIA	Tue, Dec 6, 1994	5.04	5.12	5.04	5.12
125	NYSE	CIA	Mon, Dec 5, 1994	5.04	5.12	5.04	5.12
124	NYSE	CIA	Fri, Dec 2, 1994	5.04	5.12	5.04	5.12
123	NYSE	CIA	Thu, Dec 1, 1994	4.96	4.96	4.96	4.96
122	NYSE	CIA	Wed, Nov 30, 1994	4.88	4.96	4.88	4.96
121	NYSE	CIA	Tue, Nov 29, 1994	4.96	4.96	4.96	4.96
120	NYSE	CIA	Mon, Nov 28, 1994	4.88	4.96	4.88	4.96
119	NYSE	CIA	Fri, Nov 25, 1994	4.96	4.96	4.81	4.81
118	NYSE	CIA	Wed, Nov 23, 1994	4.81	4.96	4.81	4.96
117	NYSE	CIA	Tue, Nov 22, 1994	4.73	4.88	4.73	4.73
116	NYSE	CIA	Mon, Nov 21, 1994	4.88	4.88	4.88	4.88
115	NYSE	CIA	Fri, Nov 18, 1994	4.81	4.88	4.81	4.88
114	NYSE	CIA	Thu, Nov 17, 1994	4.96	4.96	4.81	4.81
113	NYSE	CIA	Wed, Nov 16, 1994	4.88	4.96	4.81	4.81
112	NYSE	CIA	Tue, Nov 15, 1994	4.96	4.96	4.96	4.96
111	NYSE	CIA	Mon, Nov 14, 1994	4.96	4.96	4.96	4.96
110	NYSE	CIA	Fri, Nov 11, 1994	5.04	5.04	5.04	5.04
109	NYSE	CIA	Thu, Nov 10, 1994	4.88	5.04	4.88	5.04
108	NYSE	CIA	Wed, Nov 9, 1994	4.88	4.96	4.88	4.96
107	NYSE	CIA	Tue, Nov 8, 1994	4.81	4.96	4.81	4.96
106	NYSE	CIA	Mon, Nov 7, 1994	4.73	4.88	4.73	4.88
105	NYSE	CIA	Fri, Nov 4, 1994	4.88	4.88	4.73	4.73
104	NYSE	CIA	Thu, Nov 3, 1994	4.73	4.73	4.73	4.73
103	NYSE	CIA	Wed, Nov 2, 1994	4.88	5.04	4.81	4.81
102	NYSE	CIA	Tue, Nov 1, 1994	4.88	5.04	4.88	4.96
101	NYSE	CIA	Mon, Oct 31, 1994	5.04	5.04	5.04	5.04
100	NYSE	CIA	Fri, Oct 28, 1994	4.96	5.04	4.96	5.04
99	NYSE	CIA	Thu, Oct 27, 1994	5.04	5.12	5.04	5.12
98	NYSE	CIA	Wed, Oct 26, 1994	5.12	5.12	5.12	5.12
97	NYSE	CIA	Tue, Oct 25, 1994	4.96	4.96	4.96	4.96
96	NYSE	CIA	Mon, Oct 24, 1994	4.96	5.04	4.96	5.04
95	NYSE	CIA	Fri, Oct 21, 1994	4.96	5.04	4.73	4.81
94	NYSE	CIA	Thu, Oct 20, 1994	5.12	5.12	5.12	5.12
93	NYSE	CIA	Wed, Oct 19, 1994	5.12	5.12	5.12	5.12
92	NYSE	CIA	Tue, Oct 18, 1994	5.12	5.12	5.12	5.12
91	NYSE	CIA	Mon, Oct 17, 1994	5.04	5.12	4.96	5.12
90	NYSE	CIA	Fri, Oct 14, 1994	5.04	5.04	5.04	5.04
89	NYSE	CIA	Thu, Oct 13, 1994	4.88	5.04	4.88	5.04
88	NYSE	CIA	Wed, Oct 12, 1994	5.04	5.04	4.88	5.04
87	NYSE	CIA	Tue, Oct 11, 1994	5.12	5.12	4.81	4.88
86	NYSE	CIA	Mon, Oct 10, 1994	5.04	5.04	4.96	4.96
85	NYSE	CIA	Fri, Oct 7, 1994	5.04	5.12	5.04	5.12
84	NYSE	CIA	Thu, Oct 6, 1994	5.04	5.04	5.04	5.04
83	NYSE	CIA	Wed, Oct 5, 1994	5.12	5.12	5.04	5.04
82	NYSE	CIA	Tue, Oct 4, 1994	4.96	5.04	4.96	5.04
81	NYSE	CIA	Mon, Oct 3, 1994	5.04	5.04	4.96	4.96
80	NYSE	CIA	Fri, Sep 30, 1994	4.96	5.04	4.96	4.96
79	NYSE	CIA	Thu, Sep 29, 1994	4.96	5.04	4.96	5.04
78	NYSE	CIA	Wed, Sep 28, 1994	5.04	5.12	5.04	5.12
77	NYSE	CIA	Tue, Sep 27, 1994	5.04	5.12	5.04	5.12
76	NYSE	CIA	Mon, Sep 26, 1994	5.12	5.12	5.12	5.12
75	NYSE	CIA	Fri, Sep 23, 1994	5.12	5.12	5.04	5.12
74	NYSE	CIA	Thu, Sep 22, 1994	4.96	5.12	4.96	5.12
73	NYSE	CIA	Tue, Sep 20, 1994	5.04	5.12	5.04	5.12
72	NYSE	CIA	Mon, Sep 19, 1994	5.04	5.12	5.04	5.12
71	NYSE	CIA	Fri, Sep 16, 1994	5.12	5.12	5.04	5.04
70	NYSE	CIA	Thu, Sep 15, 1994	5.04	5.04	5.04	5.04
69	NYSE	CIA	Wed, Sep 14, 1994	5.12	5.12	5.04	5.04
68	NYSE	CIA	Tue, Sep 13, 1994	5.12	5.12	5.04	5.04
67	NYSE	CIA	Mon, Sep 12, 1994	5.12	5.12	5.12	5.12
66	NYSE	CIA	Fri, Sep 9, 1994	5.12	5.12	5.04	5.04
65	NYSE	CIA	Thu, Sep 8, 1994	4.96	5.12	4.96	5.12
64	NYSE	CIA	Wed, Sep 7, 1994	5.04	5.12	5.04	5.12
63	NYSE	CIA	Tue, Sep 6, 1994	5.04	5.04	4.96	5.04
62	NYSE	CIA	Fri, Sep 2, 1994	4.96	5.12	4.96	5.12
61	NYSE	CIA	Wed, Aug 31, 1994	5.04	5.12	5.04	5.12
60	NYSE	CIA	Tue, Aug 30, 1994	5.12	5.12	5.12	5.12
59	NYSE	CIA	Mon, Aug 29, 1994	5.04	5.12	5.04	5.12
58	NYSE	CIA	Fri, Aug 26, 1994	4.81	4.88	4.81	4.88
57	NYSE	CIA	Thu, Aug 25, 1994	4.73	4.73	4.73	4.73
56	NYSE	CIA	Wed, Aug 24, 1994	4.96	4.96	4.81	4.81
55	NYSE	CIA	Tue, Aug 23, 1994	5.04	5.12	5.04	5.12
54	NYSE	CIA	Mon, Aug 22, 1994	5.12	5.12	5.12	5.12
53	NYSE	CIA	Fri, Aug 19, 1994	5.04	5.12	5.04	5.12
52	NYSE	CIA	Thu, Aug 18, 1994	5.12	5.12	5.04	5.04
51	NYSE	CIA	Wed, Aug 17, 1994	5.04	5.04	5.04	5.04
50	NYSE	CIA	Tue, Aug 16, 1994	4.88	5.04	4.81	4.96
49	NYSE	CIA	Mon, Aug 15, 1994	5.04	5.04	5.04	5.04
48	NYSE	CIA	Fri, Aug 12, 1994	5.04	5.12	5.04	5.04
47	NYSE	CIA	Thu, Aug 11, 1994	5.04	5.04	4.96	4.96
46	NYSE	CIA	Wed, Aug 10, 1994	5.04	5.04	4.96	5.04
45	NYSE	CIA	Tue, Aug 9, 1994	5.04	5.04	4.96	5.04
44	NYSE	CIA	Mon, Aug 8, 1994	4.96	5.04	4.88	4.96
43	NYSE	CIA	Fri, Aug 5, 1994	5.12	5.12	5.12	5.12
42	NYSE	CIA	Thu, Aug 4, 1994	5.19	5.19	5.19	5.19
41	NYSE	CIA	Wed, Aug 3, 1994	5.04	5.19	5.04	5.12
40	NYSE	CIA	Tue, Aug 2, 1994	5.19	5.19	5.12	5.12
39	NYSE	CIA	Mon, Aug 1, 1994	5.19	5.19	5.04	5.04
38	NYSE	CIA	Fri, Jul 29, 1994	5.12	5.19	5.12	5.19
37	NYSE	CIA	Thu, Jul 28, 1994	5.04	5.19	5.04	5.12
36	NYSE	CIA	Wed, Jul 27, 1994	5.04	5.12	4.96	5.12
35	NYSE	CIA	Tue, Jul 26, 1994	5.12	5.19	5.12	5.19
34	NYSE	CIA	Mon, Jul 25, 1994	5.19	5.19	5.12	5.12
33	NYSE	CIA	Fri, Jul 22, 1994	5.12	5.19	5.04	5.12
32	NYSE	CIA	Thu, Jul 21, 1994	4.96	5.12	4.96	5.12
31	NYSE	CIA	Wed, Jul 20, 1994	4.96	4.96	4.96	4.96
30	NYSE	CIA	Tue, Jul 19, 1994	5.04	5.04	4.96	5.04
29	NYSE	CIA	Mon, Jul 18, 1994	4.96	5.04	4.96	4.96
28	NYSE	CIA	Fri, Jul 15, 1994	4.96	4.96	4.88	4.96
27	NYSE	CIA	Thu, Jul 14, 1994	4.96	4.96	4.96	4.96
26	NYSE	CIA	Wed, Jul 13, 1994	4.88	4.88	4.88	4.88
25	NYSE	CIA	Tue, Jul 12, 1994	4.96	4.96	4.81	4.88
24	NYSE	CIA	Mon, Jul 11, 1994	4.88	4.96	4.88	4.96
23	NYSE	CIA	Fri, Jul 8, 1994	5.04	5.04	4.81	4.96
22	NYSE	CIA	Thu, Jul 7, 1994	5.12	5.12	5.04	5.04
21	NYSE	CIA	Wed, Jul 6, 1994	5.04	5.12	5.04	5.12
20	NYSE	CIA	Tue, Jul 5, 1994	5.04	5.04	4.96	4.96
19	NYSE	CIA	Fri, Jul 1, 1994	4.96	5.04	4.96	5.04
18	NYSE	CIA	Thu, Jun 30, 1994	5.04	5.12	5.04	5.12
17	NYSE	CIA	Wed, Jun 29, 1994	5.04	5.04	5.04	5.04
16	NYSE	CIA	Tue, Jun 28, 1994	5.04	5.04	4.96	4.96
15	NYSE	CIA	Mon, Jun 27, 1994	5.04	5.04	4.96	4.96
14	NYSE	CIA	Fri, Jun 24, 1994	5.12	5.12	5.04	5.12
13	NYSE	CIA	Thu, Jun 23, 1994	5.04	5.12	5.04	5.04
12	NYSE	CIA	Wed, Jun 22, 1994	5.04	5.04	4.96	5.04
11	NYSE	CIA	Tue, Jun 21, 1994	4.96	4.96	4.88	4.88
10	NYSE	CIA	Mon, Jun 20, 1994	5.12	5.12	4.88	4.88
9	NYSE	CIA	Fri, Jun 17, 1994	4.88	5.04	4.88	5.04
8	NYSE	CIA	Thu, Jun 16, 1994	4.88	4.96	4.88	4.96
7	NYSE	CIA	Wed, Jun 15, 1994	4.73	5.04	4.73	5.04
6	NYSE	CIA	Tue, Jun 14, 1994	4.88	5.04	4.88	4.88
5	NYSE	CIA	Mon, Jun 13, 1994	4.88	4.88	4.88	4.88
4	NYSE	CIA	Fri, Jun 10, 1994	4.81	4.81	4.81	4.81
3	NYSE	CIA	Wed, Jun 8, 1994	4.96	5.04	4.88	4.88
2	NYSE	CIA	Tue, Jun 7, 1994	5.12	5.12	5.04	5.04
1	NYSE	CIA	Mon, Jun 6, 1994	5.19	5.27	5.19	5.27
#	Exchange	Symbol	Date	Open	High	Low	Close

Citizens Inc NYSE:CIA 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