Donaldson Co Inc NYSE:DCI Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	DCI	Fri, Mar 1, 2024	71.40	72.63	70.73	72.52
7999	NYSE	DCI	Thu, Feb 29, 2024	71.08	71.87	70.18	71.62
7998	NYSE	DCI	Wed, Feb 28, 2024	68.00	71.06	68.00	70.67
7997	NYSE	DCI	Tue, Feb 27, 2024	66.77	67.20	66.31	67.14
7996	NYSE	DCI	Mon, Feb 26, 2024	66.50	66.82	66.15	66.66
7995	NYSE	DCI	Fri, Feb 23, 2024	66.37	66.84	66.07	66.76
7994	NYSE	DCI	Thu, Feb 22, 2024	66.87	66.89	65.99	66.03
7993	NYSE	DCI	Wed, Feb 21, 2024	66.33	66.65	66.14	66.45
7992	NYSE	DCI	Tue, Feb 20, 2024	66.16	66.52	65.91	66.35
7991	NYSE	DCI	Fri, Feb 16, 2024	66.90	67.29	66.25	66.27
7990	NYSE	DCI	Thu, Feb 15, 2024	66.59	67.19	66.53	66.88
7989	NYSE	DCI	Wed, Feb 14, 2024	66.66	66.92	66.05	66.42
7988	NYSE	DCI	Tue, Feb 13, 2024	66.71	67.00	65.60	65.99
7987	NYSE	DCI	Mon, Feb 12, 2024	67.28	68.11	67.28	67.79
7986	NYSE	DCI	Fri, Feb 9, 2024	66.71	67.37	66.70	67.37
7985	NYSE	DCI	Thu, Feb 8, 2024	66.69	67.23	66.55	66.80
7984	NYSE	DCI	Wed, Feb 7, 2024	66.46	67.20	66.32	66.82
7983	NYSE	DCI	Tue, Feb 6, 2024	66.16	66.59	66.16	66.28
7982	NYSE	DCI	Mon, Feb 5, 2024	66.67	66.81	65.68	66.20
7981	NYSE	DCI	Fri, Feb 2, 2024	66.52	67.54	66.06	67.41
7980	NYSE	DCI	Thu, Feb 1, 2024	65.03	66.68	64.78	66.65
7979	NYSE	DCI	Wed, Jan 31, 2024	65.25	65.50	64.35	64.59
7978	NYSE	DCI	Tue, Jan 30, 2024	64.34	65.22	64.34	65.17
7977	NYSE	DCI	Mon, Jan 29, 2024	64.32	64.87	64.06	64.68
7976	NYSE	DCI	Fri, Jan 26, 2024	65.01	65.34	64.20	64.27
7975	NYSE	DCI	Thu, Jan 25, 2024	64.78	64.95	64.11	64.67
7974	NYSE	DCI	Wed, Jan 24, 2024	65.12	65.12	64.17	64.19
7973	NYSE	DCI	Tue, Jan 23, 2024	65.00	65.06	64.42	64.78
7972	NYSE	DCI	Mon, Jan 22, 2024	64.41	64.83	64.33	64.77
7971	NYSE	DCI	Fri, Jan 19, 2024	63.73	64.11	63.14	64.10
7970	NYSE	DCI	Thu, Jan 18, 2024	63.07	63.63	62.98	63.59
7969	NYSE	DCI	Wed, Jan 17, 2024	62.86	63.24	62.77	62.87
7968	NYSE	DCI	Tue, Jan 16, 2024	63.13	63.45	62.82	63.43
7967	NYSE	DCI	Fri, Jan 12, 2024	63.40	63.40	62.79	63.27
7966	NYSE	DCI	Thu, Jan 11, 2024	63.00	63.05	61.98	62.63
7965	NYSE	DCI	Wed, Jan 10, 2024	62.52	62.82	62.14	62.81
7964	NYSE	DCI	Tue, Jan 9, 2024	62.13	62.44	61.79	62.42
7963	NYSE	DCI	Mon, Jan 8, 2024	62.91	62.99	61.98	62.64
7962	NYSE	DCI	Fri, Jan 5, 2024	63.39	63.68	63.16	63.56
7961	NYSE	DCI	Thu, Jan 4, 2024	63.74	63.98	63.54	63.66
7960	NYSE	DCI	Wed, Jan 3, 2024	64.16	64.39	63.54	63.59
7959	NYSE	DCI	Tue, Jan 2, 2024	64.91	65.33	64.42	64.79
7958	NYSE	DCI	Fri, Dec 29, 2023	65.55	65.79	65.26	65.35
7957	NYSE	DCI	Thu, Dec 28, 2023	65.27	65.59	65.27	65.55
7956	NYSE	DCI	Wed, Dec 27, 2023	65.41	65.76	65.29	65.49
7955	NYSE	DCI	Tue, Dec 26, 2023	65.72	65.95	65.51	65.53
7954	NYSE	DCI	Fri, Dec 22, 2023	65.44	65.91	65.27	65.62
7953	NYSE	DCI	Thu, Dec 21, 2023	65.51	65.61	64.61	65.22
7952	NYSE	DCI	Wed, Dec 20, 2023	65.82	66.45	65.06	65.08
7951	NYSE	DCI	Tue, Dec 19, 2023	65.71	66.02	65.65	65.90
7950	NYSE	DCI	Mon, Dec 18, 2023	65.50	65.56	64.85	65.41
7949	NYSE	DCI	Fri, Dec 15, 2023	65.38	65.94	65.23	65.57
7948	NYSE	DCI	Thu, Dec 14, 2023	64.00	65.64	64.00	65.45
7947	NYSE	DCI	Wed, Dec 13, 2023	62.39	63.76	62.34	63.61
7946	NYSE	DCI	Tue, Dec 12, 2023	62.54	62.76	62.10	62.44
7945	NYSE	DCI	Mon, Dec 11, 2023	61.50	62.44	61.39	62.43
7944	NYSE	DCI	Fri, Dec 8, 2023	61.26	61.91	61.26	61.43
7943	NYSE	DCI	Thu, Dec 7, 2023	61.30	61.46	61.00	61.26
7942	NYSE	DCI	Wed, Dec 6, 2023	61.23	61.63	61.02	61.16
7941	NYSE	DCI	Tue, Dec 5, 2023	61.61	61.61	60.79	60.99
7940	NYSE	DCI	Mon, Dec 4, 2023	60.86	61.89	60.80	61.86
7939	NYSE	DCI	Fri, Dec 1, 2023	60.69	61.53	60.57	61.16
7938	NYSE	DCI	Thu, Nov 30, 2023	60.45	60.98	59.78	60.84
7937	NYSE	DCI	Wed, Nov 29, 2023	59.84	60.23	59.28	60.03
7936	NYSE	DCI	Tue, Nov 28, 2023	59.82	59.82	58.75	58.77
7935	NYSE	DCI	Mon, Nov 27, 2023	60.18	60.36	59.78	59.86
7934	NYSE	DCI	Fri, Nov 24, 2023	60.17	60.62	60.17	60.47
7933	NYSE	DCI	Wed, Nov 22, 2023	60.32	60.79	60.11	60.16
7932	NYSE	DCI	Tue, Nov 21, 2023	59.96	60.31	59.94	60.20
7931	NYSE	DCI	Mon, Nov 20, 2023	60.44	60.56	60.07	60.14
7930	NYSE	DCI	Fri, Nov 17, 2023	60.41	60.63	59.88	60.38
7929	NYSE	DCI	Thu, Nov 16, 2023	61.00	61.18	59.82	59.96
7928	NYSE	DCI	Wed, Nov 15, 2023	61.00	61.51	60.64	60.98
7927	NYSE	DCI	Tue, Nov 14, 2023	60.57	61.17	60.57	61.05
7926	NYSE	DCI	Mon, Nov 13, 2023	59.76	60.09	59.68	59.69
7925	NYSE	DCI	Fri, Nov 10, 2023	59.32	60.11	58.95	60.02
7924	NYSE	DCI	Thu, Nov 9, 2023	59.51	59.65	59.02	59.04
7923	NYSE	DCI	Wed, Nov 8, 2023	58.84	59.55	58.84	59.28
7922	NYSE	DCI	Tue, Nov 7, 2023	59.25	59.25	58.56	58.71
7921	NYSE	DCI	Mon, Nov 6, 2023	59.59	59.98	59.07	59.48
7920	NYSE	DCI	Fri, Nov 3, 2023	59.49	60.21	59.36	59.61
7919	NYSE	DCI	Thu, Nov 2, 2023	58.62	59.12	58.31	58.96
7918	NYSE	DCI	Wed, Nov 1, 2023	57.63	57.95	57.05	57.81
7917	NYSE	DCI	Tue, Oct 31, 2023	57.32	57.93	57.20	57.66
7916	NYSE	DCI	Mon, Oct 30, 2023	57.58	57.87	57.22	57.44
7915	NYSE	DCI	Fri, Oct 27, 2023	58.04	58.43	57.26	57.30
7914	NYSE	DCI	Thu, Oct 26, 2023	58.22	58.68	57.97	58.09
7913	NYSE	DCI	Wed, Oct 25, 2023	57.99	59.01	57.76	58.00
7912	NYSE	DCI	Tue, Oct 24, 2023	58.49	58.89	57.88	58.57
7911	NYSE	DCI	Mon, Oct 23, 2023	58.54	58.89	57.80	58.02
7910	NYSE	DCI	Fri, Oct 20, 2023	59.10	59.38	58.19	58.58
7909	NYSE	DCI	Thu, Oct 19, 2023	59.38	59.88	58.65	58.83
7908	NYSE	DCI	Wed, Oct 18, 2023	61.33	61.49	59.43	59.44
7907	NYSE	DCI	Tue, Oct 17, 2023	60.67	62.29	60.67	61.90
7906	NYSE	DCI	Mon, Oct 16, 2023	61.13	61.84	60.50	61.02
7905	NYSE	DCI	Fri, Oct 13, 2023	61.28	61.63	60.22	60.53
7904	NYSE	DCI	Thu, Oct 12, 2023	61.50	61.67	60.71	61.09
7903	NYSE	DCI	Wed, Oct 11, 2023	60.68	61.33	60.53	61.32
7902	NYSE	DCI	Tue, Oct 10, 2023	60.49	61.06	60.33	60.67
7901	NYSE	DCI	Mon, Oct 9, 2023	59.76	60.59	59.50	60.27
7900	NYSE	DCI	Fri, Oct 6, 2023	59.20	60.46	59.01	59.93
7899	NYSE	DCI	Thu, Oct 5, 2023	59.58	60.02	59.18	59.34
7898	NYSE	DCI	Wed, Oct 4, 2023	59.31	59.71	58.99	59.54
7897	NYSE	DCI	Tue, Oct 3, 2023	59.45	59.94	59.02	59.37
7896	NYSE	DCI	Mon, Oct 2, 2023	59.38	60.30	59.34	59.72
7895	NYSE	DCI	Fri, Sep 29, 2023	60.16	60.38	59.56	59.64
7894	NYSE	DCI	Thu, Sep 28, 2023	59.28	60.37	59.28	59.79
7893	NYSE	DCI	Wed, Sep 27, 2023	59.39	59.61	59.05	59.42
7892	NYSE	DCI	Tue, Sep 26, 2023	59.88	59.99	58.98	59.00
7891	NYSE	DCI	Mon, Sep 25, 2023	59.62	60.45	59.57	60.18
7890	NYSE	DCI	Fri, Sep 22, 2023	59.64	60.34	59.64	59.92
7889	NYSE	DCI	Thu, Sep 21, 2023	60.49	60.72	59.64	59.66
7888	NYSE	DCI	Wed, Sep 20, 2023	61.14	61.65	60.65	60.71
7887	NYSE	DCI	Tue, Sep 19, 2023	61.54	61.76	60.66	60.74
7886	NYSE	DCI	Mon, Sep 18, 2023	61.92	62.46	61.58	61.77
7885	NYSE	DCI	Fri, Sep 15, 2023	61.70	61.79	61.16	61.66
7884	NYSE	DCI	Thu, Sep 14, 2023	62.14	62.47	61.62	61.89
7883	NYSE	DCI	Wed, Sep 13, 2023	61.65	61.83	61.24	61.53
7882	NYSE	DCI	Tue, Sep 12, 2023	62.06	62.53	61.59	61.79
7881	NYSE	DCI	Mon, Sep 11, 2023	62.09	62.41	61.75	62.35
7880	NYSE	DCI	Fri, Sep 8, 2023	62.04	62.15	61.68	61.84
7879	NYSE	DCI	Thu, Sep 7, 2023	63.05	63.30	61.42	61.98
7878	NYSE	DCI	Wed, Sep 6, 2023	63.39	64.00	62.91	63.31
7877	NYSE	DCI	Tue, Sep 5, 2023	64.29	64.41	62.51	63.30
7876	NYSE	DCI	Fri, Sep 1, 2023	64.17	64.91	63.97	64.85
7875	NYSE	DCI	Thu, Aug 31, 2023	63.75	64.45	63.75	63.87
7874	NYSE	DCI	Wed, Aug 30, 2023	63.87	65.21	63.48	63.75
7873	NYSE	DCI	Tue, Aug 29, 2023	61.88	64.08	61.66	63.47
7872	NYSE	DCI	Mon, Aug 28, 2023	61.43	61.97	61.20	61.31
7871	NYSE	DCI	Fri, Aug 25, 2023	60.99	61.46	60.51	61.21
7870	NYSE	DCI	Thu, Aug 24, 2023	61.23	62.01	60.56	60.59
7869	NYSE	DCI	Wed, Aug 23, 2023	60.53	61.50	60.52	61.44
7868	NYSE	DCI	Tue, Aug 22, 2023	61.05	61.34	60.54	60.66
7867	NYSE	DCI	Mon, Aug 21, 2023	60.45	60.94	59.91	60.74
7866	NYSE	DCI	Fri, Aug 18, 2023	61.17	61.68	60.55	60.68
7865	NYSE	DCI	Thu, Aug 17, 2023	61.87	62.22	61.14	61.17
7864	NYSE	DCI	Wed, Aug 16, 2023	62.35	63.12	61.88	61.89
7863	NYSE	DCI	Tue, Aug 15, 2023	62.32	62.48	61.87	62.22
7862	NYSE	DCI	Mon, Aug 14, 2023	62.30	62.74	61.95	62.70
7861	NYSE	DCI	Fri, Aug 11, 2023	61.99	62.62	61.92	62.10
7860	NYSE	DCI	Thu, Aug 10, 2023	63.16	63.57	61.84	62.00
7859	NYSE	DCI	Wed, Aug 9, 2023	62.86	63.30	62.59	63.03
7858	NYSE	DCI	Tue, Aug 8, 2023	62.22	62.78	61.50	62.75
7857	NYSE	DCI	Mon, Aug 7, 2023	61.94	62.88	61.94	62.68
7856	NYSE	DCI	Fri, Aug 4, 2023	62.61	62.61	61.86	61.91
7855	NYSE	DCI	Thu, Aug 3, 2023	62.63	63.00	61.69	62.26
7854	NYSE	DCI	Wed, Aug 2, 2023	63.26	63.80	62.88	63.10
7853	NYSE	DCI	Tue, Aug 1, 2023	62.53	63.94	62.53	63.53
7852	NYSE	DCI	Mon, Jul 31, 2023	62.65	62.96	62.26	62.83
7851	NYSE	DCI	Fri, Jul 28, 2023	62.83	62.96	62.27	62.53
7850	NYSE	DCI	Thu, Jul 27, 2023	63.11	63.15	62.02	62.56
7849	NYSE	DCI	Wed, Jul 26, 2023	62.15	63.42	62.15	62.83
7848	NYSE	DCI	Tue, Jul 25, 2023	61.81	62.48	61.78	62.36
7847	NYSE	DCI	Mon, Jul 24, 2023	62.21	62.70	61.87	62.15
7846	NYSE	DCI	Fri, Jul 21, 2023	62.81	62.81	62.04	62.13
7845	NYSE	DCI	Thu, Jul 20, 2023	62.87	62.87	62.25	62.49
7844	NYSE	DCI	Wed, Jul 19, 2023	62.40	62.76	61.87	62.56
7843	NYSE	DCI	Tue, Jul 18, 2023	61.99	62.86	61.99	62.62
7842	NYSE	DCI	Mon, Jul 17, 2023	61.70	62.37	61.52	62.09
7841	NYSE	DCI	Fri, Jul 14, 2023	62.44	62.44	61.52	61.84
7840	NYSE	DCI	Thu, Jul 13, 2023	62.67	62.85	62.35	62.46
7839	NYSE	DCI	Wed, Jul 12, 2023	62.96	62.96	62.37	62.72
7838	NYSE	DCI	Tue, Jul 11, 2023	61.98	62.47	61.95	62.27
7837	NYSE	DCI	Mon, Jul 10, 2023	61.23	62.16	61.23	61.85
7836	NYSE	DCI	Fri, Jul 7, 2023	61.08	61.91	60.78	61.17
7835	NYSE	DCI	Thu, Jul 6, 2023	61.49	61.77	60.31	61.04
7834	NYSE	DCI	Wed, Jul 5, 2023	61.86	62.29	61.55	61.82
7833	NYSE	DCI	Mon, Jul 3, 2023	62.12	62.66	62.00	62.37
7832	NYSE	DCI	Fri, Jun 30, 2023	62.57	63.07	62.24	62.51
7831	NYSE	DCI	Thu, Jun 29, 2023	61.38	62.40	61.23	62.31
7830	NYSE	DCI	Wed, Jun 28, 2023	61.97	62.10	61.25	61.80
7829	NYSE	DCI	Tue, Jun 27, 2023	61.86	62.47	61.37	62.17
7828	NYSE	DCI	Mon, Jun 26, 2023	60.82	61.84	60.80	61.48
7827	NYSE	DCI	Fri, Jun 23, 2023	60.84	61.57	60.60	60.67
7826	NYSE	DCI	Thu, Jun 22, 2023	61.70	61.70	60.73	61.41
7825	NYSE	DCI	Wed, Jun 21, 2023	60.83	61.82	60.52	61.49
7824	NYSE	DCI	Tue, Jun 20, 2023	61.36	61.78	60.49	61.01
7823	NYSE	DCI	Fri, Jun 16, 2023	61.83	62.01	61.27	61.75
7822	NYSE	DCI	Thu, Jun 15, 2023	60.87	61.61	60.68	61.40
7821	NYSE	DCI	Wed, Jun 14, 2023	61.25	61.49	60.58	60.91
7820	NYSE	DCI	Tue, Jun 13, 2023	60.48	61.39	60.48	61.16
7819	NYSE	DCI	Mon, Jun 12, 2023	60.00	60.61	59.63	60.41
7818	NYSE	DCI	Fri, Jun 9, 2023	60.46	60.54	59.85	60.03
7817	NYSE	DCI	Thu, Jun 8, 2023	61.34	61.69	60.26	60.60
7816	NYSE	DCI	Wed, Jun 7, 2023	59.36	61.77	59.34	61.49
7815	NYSE	DCI	Tue, Jun 6, 2023	58.15	59.76	58.15	59.34
7814	NYSE	DCI	Mon, Jun 5, 2023	59.41	59.15	58.13	59.33
7813	NYSE	DCI	Fri, Jun 2, 2023	59.73	60.29	59.39	59.58
7812	NYSE	DCI	Thu, Jun 1, 2023	58.46	59.67	58.07	59.14
7811	NYSE	DCI	Wed, May 31, 2023	63.80	63.89	58.06	58.53
7810	NYSE	DCI	Tue, May 30, 2023	64.53	64.72	63.97	64.09
7809	NYSE	DCI	Fri, May 26, 2023	63.68	64.52	63.42	64.44
7808	NYSE	DCI	Thu, May 25, 2023	62.98	63.82	62.73	63.37
7807	NYSE	DCI	Wed, May 24, 2023	63.29	63.29	62.54	62.79
7806	NYSE	DCI	Tue, May 23, 2023	63.83	64.19	63.09	63.50
7805	NYSE	DCI	Mon, May 22, 2023	64.12	64.42	63.52	64.23
7804	NYSE	DCI	Fri, May 19, 2023	64.84	64.84	63.74	63.89
7803	NYSE	DCI	Thu, May 18, 2023	63.80	64.56	63.50	64.22
7802	NYSE	DCI	Wed, May 17, 2023	63.23	63.92	63.20	63.87
7801	NYSE	DCI	Tue, May 16, 2023	63.16	63.41	62.66	62.94
7800	NYSE	DCI	Mon, May 15, 2023	63.37	63.92	63.04	63.58
7799	NYSE	DCI	Fri, May 12, 2023	63.58	63.93	62.68	63.29
7798	NYSE	DCI	Thu, May 11, 2023	63.68	64.30	62.93	63.30
7797	NYSE	DCI	Wed, May 10, 2023	64.01	64.06	62.94	64.04
7796	NYSE	DCI	Tue, May 9, 2023	63.71	63.78	63.35	63.64
7795	NYSE	DCI	Mon, May 8, 2023	64.85	64.85	63.89	63.90
7794	NYSE	DCI	Fri, May 5, 2023	64.25	64.79	63.93	64.50
7793	NYSE	DCI	Thu, May 4, 2023	64.61	65.06	63.47	63.53
7792	NYSE	DCI	Wed, May 3, 2023	64.90	65.67	64.65	64.72
7791	NYSE	DCI	Tue, May 2, 2023	64.03	64.62	63.39	64.56
7790	NYSE	DCI	Mon, May 1, 2023	63.52	64.73	63.52	64.33
7789	NYSE	DCI	Fri, Apr 28, 2023	63.43	64.18	63.38	63.55
7788	NYSE	DCI	Thu, Apr 27, 2023	62.46	63.72	62.46	63.57
7787	NYSE	DCI	Wed, Apr 26, 2023	62.80	63.30	62.10	62.18
7786	NYSE	DCI	Tue, Apr 25, 2023	64.10	64.45	63.31	63.33
7785	NYSE	DCI	Mon, Apr 24, 2023	63.70	64.60	63.70	64.30
7784	NYSE	DCI	Fri, Apr 21, 2023	64.16	64.16	63.51	63.90
7783	NYSE	DCI	Thu, Apr 20, 2023	63.61	64.30	63.25	63.99
7782	NYSE	DCI	Wed, Apr 19, 2023	63.64	63.70	63.02	63.53
7781	NYSE	DCI	Tue, Apr 18, 2023	63.67	64.03	63.27	63.62
7780	NYSE	DCI	Mon, Apr 17, 2023	63.57	63.93	63.04	63.54
7779	NYSE	DCI	Fri, Apr 14, 2023	63.26	64.02	62.98	63.28
7778	NYSE	DCI	Thu, Apr 13, 2023	63.28	63.55	62.33	63.24
7777	NYSE	DCI	Wed, Apr 12, 2023	63.15	63.66	62.86	63.23
7776	NYSE	DCI	Tue, Apr 11, 2023	62.25	62.91	62.25	62.66
7775	NYSE	DCI	Mon, Apr 10, 2023	60.91	62.06	60.57	62.00
7774	NYSE	DCI	Thu, Apr 6, 2023	61.72	61.72	60.87	60.98
7773	NYSE	DCI	Wed, Apr 5, 2023	62.13	62.49	61.33	61.74
7772	NYSE	DCI	Tue, Apr 4, 2023	65.28	65.28	62.16	62.50
7771	NYSE	DCI	Mon, Apr 3, 2023	65.08	65.50	64.48	65.26
7770	NYSE	DCI	Fri, Mar 31, 2023	64.92	65.42	64.69	65.34
7769	NYSE	DCI	Thu, Mar 30, 2023	65.00	65.28	64.41	64.50
7768	NYSE	DCI	Wed, Mar 29, 2023	64.65	64.75	64.09	64.53
7767	NYSE	DCI	Tue, Mar 28, 2023	63.63	64.62	63.37	64.11
7766	NYSE	DCI	Mon, Mar 27, 2023	63.89	64.09	63.34	63.72
7765	NYSE	DCI	Fri, Mar 24, 2023	62.58	63.20	62.08	63.19
7764	NYSE	DCI	Thu, Mar 23, 2023	63.26	64.30	62.60	63.05
7763	NYSE	DCI	Wed, Mar 22, 2023	64.20	64.64	63.12	63.14
7762	NYSE	DCI	Tue, Mar 21, 2023	64.26	64.70	63.56	64.20
7761	NYSE	DCI	Mon, Mar 20, 2023	62.91	64.06	62.91	63.48
7760	NYSE	DCI	Fri, Mar 17, 2023	63.66	63.66	61.74	62.22
7759	NYSE	DCI	Thu, Mar 16, 2023	61.99	64.12	61.87	63.98
7758	NYSE	DCI	Wed, Mar 15, 2023	63.56	63.56	61.70	62.60
7757	NYSE	DCI	Tue, Mar 14, 2023	64.49	65.34	63.86	64.66
7756	NYSE	DCI	Mon, Mar 13, 2023	63.29	63.69	62.30	63.16
7755	NYSE	DCI	Fri, Mar 10, 2023	65.47	65.70	63.84	64.10
7754	NYSE	DCI	Thu, Mar 9, 2023	66.26	66.66	65.39	65.42
7753	NYSE	DCI	Wed, Mar 8, 2023	66.19	66.38	65.74	66.00
7752	NYSE	DCI	Tue, Mar 7, 2023	66.26	66.74	65.87	66.16
7751	NYSE	DCI	Mon, Mar 6, 2023	66.69	66.95	65.98	66.08
7750	NYSE	DCI	Fri, Mar 3, 2023	66.69	66.96	66.10	66.89
7749	NYSE	DCI	Thu, Mar 2, 2023	65.74	66.46	65.25	66.34
7748	NYSE	DCI	Wed, Mar 1, 2023	63.32	66.34	62.97	65.77
7747	NYSE	DCI	Tue, Feb 28, 2023	63.11	63.87	63.11	63.25
7746	NYSE	DCI	Mon, Feb 27, 2023	63.45	63.78	62.96	63.16
7745	NYSE	DCI	Fri, Feb 24, 2023	62.38	63.06	61.84	62.94
7744	NYSE	DCI	Thu, Feb 23, 2023	63.14	63.56	61.99	62.97
7743	NYSE	DCI	Wed, Feb 22, 2023	62.94	63.37	62.66	62.90
7742	NYSE	DCI	Tue, Feb 21, 2023	63.75	64.20	62.51	62.75
7741	NYSE	DCI	Fri, Feb 17, 2023	63.70	64.36	63.64	64.27
7740	NYSE	DCI	Thu, Feb 16, 2023	63.14	64.13	63.14	63.70
7739	NYSE	DCI	Wed, Feb 15, 2023	63.32	64.23	63.18	63.84
7738	NYSE	DCI	Tue, Feb 14, 2023	63.64	64.00	63.04	63.55
7737	NYSE	DCI	Mon, Feb 13, 2023	63.39	64.00	62.96	63.85
7736	NYSE	DCI	Fri, Feb 10, 2023	62.64	63.20	62.16	63.14
7735	NYSE	DCI	Thu, Feb 9, 2023	63.32	63.64	62.30	62.61
7734	NYSE	DCI	Wed, Feb 8, 2023	62.80	63.44	62.65	62.85
7733	NYSE	DCI	Tue, Feb 7, 2023	62.49	63.33	61.98	63.23
7732	NYSE	DCI	Mon, Feb 6, 2023	63.30	63.81	62.83	62.84
7731	NYSE	DCI	Fri, Feb 3, 2023	63.53	64.23	63.25	63.69
7730	NYSE	DCI	Thu, Feb 2, 2023	63.60	63.88	63.19	63.86
7729	NYSE	DCI	Wed, Feb 1, 2023	62.13	63.54	62.09	63.18
7728	NYSE	DCI	Tue, Jan 31, 2023	61.35	62.65	61.09	62.35
7727	NYSE	DCI	Mon, Jan 30, 2023	61.47	61.94	60.96	60.98
7726	NYSE	DCI	Fri, Jan 27, 2023	61.47	62.04	61.16	61.68
7725	NYSE	DCI	Thu, Jan 26, 2023	61.30	61.63	60.81	61.52
7724	NYSE	DCI	Wed, Jan 25, 2023	60.51	60.95	60.24	60.93
7723	NYSE	DCI	Tue, Jan 24, 2023	59.86	61.28	59.77	61.03
7722	NYSE	DCI	Mon, Jan 23, 2023	59.73	60.65	59.29	60.27
7721	NYSE	DCI	Fri, Jan 20, 2023	59.24	59.65	58.90	59.64
7720	NYSE	DCI	Thu, Jan 19, 2023	60.37	60.37	58.92	58.94
7719	NYSE	DCI	Wed, Jan 18, 2023	61.36	61.72	60.41	60.50
7718	NYSE	DCI	Tue, Jan 17, 2023	61.70	62.16	61.11	61.14
7717	NYSE	DCI	Fri, Jan 13, 2023	61.10	61.73	61.10	61.71
7716	NYSE	DCI	Thu, Jan 12, 2023	61.18	61.71	60.97	61.27
7715	NYSE	DCI	Wed, Jan 11, 2023	61.00	61.27	60.65	61.10
7714	NYSE	DCI	Tue, Jan 10, 2023	60.06	60.87	60.06	60.67
7713	NYSE	DCI	Mon, Jan 9, 2023	60.29	60.88	59.92	60.21
7712	NYSE	DCI	Fri, Jan 6, 2023	59.15	60.35	59.15	60.22
7711	NYSE	DCI	Thu, Jan 5, 2023	58.98	59.04	58.22	58.46
7710	NYSE	DCI	Wed, Jan 4, 2023	59.22	59.63	58.56	59.22
7709	NYSE	DCI	Tue, Jan 3, 2023	59.13	59.43	58.46	59.00
7708	NYSE	DCI	Fri, Dec 30, 2022	59.28	59.29	58.40	58.87
7707	NYSE	DCI	Thu, Dec 29, 2022	59.01	59.97	58.95	59.57
7706	NYSE	DCI	Wed, Dec 28, 2022	60.03	60.22	58.59	58.60
7705	NYSE	DCI	Tue, Dec 27, 2022	59.78	60.44	59.65	59.91
7704	NYSE	DCI	Fri, Dec 23, 2022	59.29	60.04	59.20	59.70
7703	NYSE	DCI	Thu, Dec 22, 2022	60.09	60.22	58.75	59.37
7702	NYSE	DCI	Wed, Dec 21, 2022	59.51	60.45	59.51	60.45
7701	NYSE	DCI	Tue, Dec 20, 2022	58.10	59.77	58.10	59.11
7700	NYSE	DCI	Mon, Dec 19, 2022	58.88	59.63	58.15	58.29
7699	NYSE	DCI	Fri, Dec 16, 2022	58.47	59.08	58.23	58.74
7698	NYSE	DCI	Thu, Dec 15, 2022	59.05	59.75	58.82	59.04
7697	NYSE	DCI	Wed, Dec 14, 2022	60.01	60.28	59.36	59.86
7696	NYSE	DCI	Tue, Dec 13, 2022	61.03	61.03	59.84	59.93
7695	NYSE	DCI	Mon, Dec 12, 2022	59.73	59.81	59.08	59.60
7694	NYSE	DCI	Fri, Dec 9, 2022	59.47	59.82	58.93	59.49
7693	NYSE	DCI	Thu, Dec 8, 2022	59.42	59.93	59.26	59.51
7692	NYSE	DCI	Wed, Dec 7, 2022	59.22	59.97	59.20	59.22
7691	NYSE	DCI	Tue, Dec 6, 2022	59.54	59.97	58.49	59.23
7690	NYSE	DCI	Mon, Dec 5, 2022	60.15	60.15	59.10	59.55
7689	NYSE	DCI	Fri, Dec 2, 2022	60.17	61.25	59.86	60.81
7688	NYSE	DCI	Thu, Dec 1, 2022	61.90	61.94	60.00	60.73
7687	NYSE	DCI	Wed, Nov 30, 2022	60.00	61.50	57.66	60.92
7686	NYSE	DCI	Tue, Nov 29, 2022	59.79	60.18	59.07	59.15
7685	NYSE	DCI	Mon, Nov 28, 2022	60.80	60.80	59.45	59.76
7684	NYSE	DCI	Fri, Nov 25, 2022	61.01	61.29	60.88	61.18
7683	NYSE	DCI	Wed, Nov 23, 2022	61.00	61.39	60.58	60.62
7682	NYSE	DCI	Tue, Nov 22, 2022	60.31	60.92	60.00	60.85
7681	NYSE	DCI	Mon, Nov 21, 2022	59.89	60.47	59.70	60.16
7680	NYSE	DCI	Fri, Nov 18, 2022	60.78	60.78	59.12	59.86
7679	NYSE	DCI	Thu, Nov 17, 2022	59.78	60.00	58.81	59.97
7678	NYSE	DCI	Wed, Nov 16, 2022	60.45	60.80	59.94	60.39
7677	NYSE	DCI	Tue, Nov 15, 2022	59.51	60.58	59.51	60.31
7676	NYSE	DCI	Mon, Nov 14, 2022	59.25	59.65	58.87	58.90
7675	NYSE	DCI	Fri, Nov 11, 2022	60.30	60.76	59.44	59.50
7674	NYSE	DCI	Thu, Nov 10, 2022	60.00	60.35	59.43	60.18
7673	NYSE	DCI	Wed, Nov 9, 2022	58.35	59.15	58.14	58.46
7672	NYSE	DCI	Tue, Nov 8, 2022	59.35	59.96	58.55	58.92
7671	NYSE	DCI	Mon, Nov 7, 2022	58.62	59.24	58.39	59.20
7670	NYSE	DCI	Fri, Nov 4, 2022	58.04	58.65	57.73	58.58
7669	NYSE	DCI	Thu, Nov 3, 2022	55.93	57.67	55.31	57.30
7668	NYSE	DCI	Wed, Nov 2, 2022	57.83	58.51	56.55	56.61
7667	NYSE	DCI	Tue, Nov 1, 2022	57.76	58.23	57.25	57.96
7666	NYSE	DCI	Mon, Oct 31, 2022	57.48	57.89	57.15	57.45
7665	NYSE	DCI	Fri, Oct 28, 2022	56.32	57.50	56.27	57.35
7664	NYSE	DCI	Thu, Oct 27, 2022	55.61	56.62	55.61	56.07
7663	NYSE	DCI	Wed, Oct 26, 2022	55.76	55.89	54.88	55.21
7662	NYSE	DCI	Tue, Oct 25, 2022	54.36	55.39	54.34	55.30
7661	NYSE	DCI	Mon, Oct 24, 2022	53.53	54.61	53.50	54.54
7660	NYSE	DCI	Fri, Oct 21, 2022	51.69	53.35	51.47	53.17
7659	NYSE	DCI	Thu, Oct 20, 2022	52.94	53.20	51.26	51.50
7658	NYSE	DCI	Wed, Oct 19, 2022	52.59	53.13	52.19	52.80
7657	NYSE	DCI	Tue, Oct 18, 2022	53.00	53.43	52.55	53.03
7656	NYSE	DCI	Mon, Oct 17, 2022	51.37	52.28	51.37	52.06
7655	NYSE	DCI	Fri, Oct 14, 2022	51.83	52.23	50.51	50.78
7654	NYSE	DCI	Thu, Oct 13, 2022	49.35	51.98	49.02	51.73
7653	NYSE	DCI	Wed, Oct 12, 2022	50.76	51.05	50.17	50.20
7652	NYSE	DCI	Tue, Oct 11, 2022	50.57	51.24	50.35	50.73
7651	NYSE	DCI	Mon, Oct 10, 2022	51.03	51.11	50.27	50.68
7650	NYSE	DCI	Fri, Oct 7, 2022	51.09	51.09	50.12	50.68
7649	NYSE	DCI	Thu, Oct 6, 2022	51.73	52.30	51.34	51.44
7648	NYSE	DCI	Wed, Oct 5, 2022	51.50	52.50	51.48	51.94
7647	NYSE	DCI	Tue, Oct 4, 2022	50.97	52.18	50.97	52.18
7646	NYSE	DCI	Mon, Oct 3, 2022	49.74	50.82	49.30	50.57
7645	NYSE	DCI	Fri, Sep 30, 2022	49.70	50.19	48.96	49.01
7644	NYSE	DCI	Thu, Sep 29, 2022	49.98	49.98	49.04	49.69
7643	NYSE	DCI	Wed, Sep 28, 2022	49.35	50.94	49.06	50.50
7642	NYSE	DCI	Tue, Sep 27, 2022	49.73	49.74	48.17	48.85
7641	NYSE	DCI	Mon, Sep 26, 2022	49.41	50.19	49.27	49.29
7640	NYSE	DCI	Fri, Sep 23, 2022	50.21	50.67	48.98	49.66
7639	NYSE	DCI	Thu, Sep 22, 2022	51.40	51.40	50.54	50.89
7638	NYSE	DCI	Wed, Sep 21, 2022	52.30	52.83	51.46	51.49
7637	NYSE	DCI	Tue, Sep 20, 2022	51.97	52.01	51.36	51.83
7636	NYSE	DCI	Mon, Sep 19, 2022	51.29	52.51	51.15	52.40
7635	NYSE	DCI	Fri, Sep 16, 2022	51.17	51.72	50.87	51.67
7634	NYSE	DCI	Thu, Sep 15, 2022	51.78	52.23	51.27	51.65
7633	NYSE	DCI	Wed, Sep 14, 2022	51.97	52.25	51.45	52.04
7632	NYSE	DCI	Tue, Sep 13, 2022	52.11	52.40	51.59	51.87
7631	NYSE	DCI	Mon, Sep 12, 2022	53.12	53.54	52.86	53.17
7630	NYSE	DCI	Fri, Sep 9, 2022	52.67	53.28	52.56	52.79
7629	NYSE	DCI	Thu, Sep 8, 2022	51.81	52.44	51.40	52.35
7628	NYSE	DCI	Wed, Sep 7, 2022	51.13	52.45	50.91	52.21
7627	NYSE	DCI	Tue, Sep 6, 2022	51.00	51.44	50.52	51.17
7626	NYSE	DCI	Fri, Sep 2, 2022	52.09	52.09	50.69	50.84
7625	NYSE	DCI	Thu, Sep 1, 2022	50.94	51.74	50.41	51.68
7624	NYSE	DCI	Wed, Aug 31, 2022	52.96	53.02	50.78	51.35
7623	NYSE	DCI	Tue, Aug 30, 2022	53.68	53.68	52.62	52.90
7622	NYSE	DCI	Mon, Aug 29, 2022	52.98	53.77	52.77	53.47
7621	NYSE	DCI	Fri, Aug 26, 2022	55.41	55.55	53.36	53.39
7620	NYSE	DCI	Thu, Aug 25, 2022	54.98	55.48	54.87	55.38
7619	NYSE	DCI	Wed, Aug 24, 2022	54.56	54.94	54.32	54.79
7618	NYSE	DCI	Tue, Aug 23, 2022	54.19	54.99	54.19	54.44
7617	NYSE	DCI	Mon, Aug 22, 2022	55.57	55.73	54.35	54.41
7616	NYSE	DCI	Fri, Aug 19, 2022	56.48	56.93	55.65	56.05
7615	NYSE	DCI	Thu, Aug 18, 2022	56.50	56.90	56.31	56.69
7614	NYSE	DCI	Wed, Aug 17, 2022	56.65	56.81	56.19	56.46
7613	NYSE	DCI	Tue, Aug 16, 2022	56.39	57.17	56.39	57.02
7612	NYSE	DCI	Mon, Aug 15, 2022	56.46	57.00	56.21	56.76
7611	NYSE	DCI	Fri, Aug 12, 2022	56.14	56.92	55.96	56.67
7610	NYSE	DCI	Thu, Aug 11, 2022	56.32	56.66	55.83	55.94
7609	NYSE	DCI	Wed, Aug 10, 2022	55.00	55.99	55.00	55.82
7608	NYSE	DCI	Tue, Aug 9, 2022	54.59	54.59	53.94	54.06
7607	NYSE	DCI	Mon, Aug 8, 2022	55.00	55.38	54.41	54.72
7606	NYSE	DCI	Fri, Aug 5, 2022	54.24	54.77	53.97	54.60
7605	NYSE	DCI	Thu, Aug 4, 2022	54.70	54.85	54.43	54.64
7604	NYSE	DCI	Wed, Aug 3, 2022	54.81	54.82	54.19	54.52
7603	NYSE	DCI	Tue, Aug 2, 2022	54.82	55.16	54.16	54.57
7602	NYSE	DCI	Mon, Aug 1, 2022	54.45	55.27	54.00	54.96
7601	NYSE	DCI	Fri, Jul 29, 2022	53.27	54.54	53.23	54.41
7600	NYSE	DCI	Thu, Jul 28, 2022	52.82	53.36	52.53	53.32
7599	NYSE	DCI	Wed, Jul 27, 2022	52.01	52.76	51.67	52.65
7598	NYSE	DCI	Tue, Jul 26, 2022	50.91	51.97	50.82	51.92
7597	NYSE	DCI	Mon, Jul 25, 2022	51.04	51.30	50.68	51.15
7596	NYSE	DCI	Fri, Jul 22, 2022	51.69	51.75	50.99	51.17
7595	NYSE	DCI	Thu, Jul 21, 2022	50.62	51.52	50.34	51.51
7594	NYSE	DCI	Wed, Jul 20, 2022	50.47	50.94	50.08	50.80
7593	NYSE	DCI	Tue, Jul 19, 2022	48.96	50.49	48.95	50.44
7592	NYSE	DCI	Mon, Jul 18, 2022	48.98	49.21	48.23	48.31
7591	NYSE	DCI	Fri, Jul 15, 2022	48.30	48.85	48.00	48.71
7590	NYSE	DCI	Thu, Jul 14, 2022	47.56	47.70	47.19	47.61
7589	NYSE	DCI	Wed, Jul 13, 2022	48.07	48.52	47.77	48.32
7588	NYSE	DCI	Tue, Jul 12, 2022	48.71	49.59	48.37	48.58
7587	NYSE	DCI	Mon, Jul 11, 2022	48.75	49.32	48.47	48.81
7586	NYSE	DCI	Fri, Jul 8, 2022	49.73	49.73	48.91	49.00
7585	NYSE	DCI	Thu, Jul 7, 2022	48.87	49.84	48.63	49.71
7584	NYSE	DCI	Wed, Jul 6, 2022	48.39	48.95	48.11	48.48
7583	NYSE	DCI	Tue, Jul 5, 2022	47.85	48.44	46.98	48.42
7582	NYSE	DCI	Fri, Jul 1, 2022	48.20	48.76	47.70	48.57
7581	NYSE	DCI	Thu, Jun 30, 2022	47.48	48.53	47.29	48.14
7580	NYSE	DCI	Wed, Jun 29, 2022	48.31	48.47	47.66	48.11
7579	NYSE	DCI	Tue, Jun 28, 2022	49.04	49.58	48.35	48.40
7578	NYSE	DCI	Mon, Jun 27, 2022	48.54	49.25	47.97	48.86
7577	NYSE	DCI	Fri, Jun 24, 2022	47.72	48.49	47.72	48.08
7576	NYSE	DCI	Thu, Jun 23, 2022	47.28	47.78	46.89	47.54
7575	NYSE	DCI	Wed, Jun 22, 2022	46.40	47.63	46.40	47.38
7574	NYSE	DCI	Tue, Jun 21, 2022	46.59	47.24	46.00	47.01
7573	NYSE	DCI	Fri, Jun 17, 2022	46.51	46.93	46.11	46.27
7572	NYSE	DCI	Thu, Jun 16, 2022	47.27	47.69	46.02	46.30
7571	NYSE	DCI	Wed, Jun 15, 2022	48.19	48.78	47.66	48.28
7570	NYSE	DCI	Tue, Jun 14, 2022	48.93	49.00	47.50	47.97
7569	NYSE	DCI	Mon, Jun 13, 2022	49.49	49.66	48.57	48.82
7568	NYSE	DCI	Fri, Jun 10, 2022	51.19	51.40	50.28	50.51
7567	NYSE	DCI	Thu, Jun 9, 2022	52.45	52.94	52.04	52.04
7566	NYSE	DCI	Wed, Jun 8, 2022	52.86	53.23	52.50	52.75
7565	NYSE	DCI	Tue, Jun 7, 2022	52.95	53.69	52.75	53.27
7564	NYSE	DCI	Mon, Jun 6, 2022	53.87	54.11	53.19	53.27
7563	NYSE	DCI	Fri, Jun 3, 2022	53.14	53.70	52.70	53.25
7562	NYSE	DCI	Thu, Jun 2, 2022	51.98	53.72	51.27	53.63
7561	NYSE	DCI	Wed, Jun 1, 2022	50.79	51.99	49.99	50.99
7560	NYSE	DCI	Tue, May 31, 2022	52.04	52.52	51.18	52.28
7559	NYSE	DCI	Fri, May 27, 2022	52.17	52.86	52.00	52.47
7558	NYSE	DCI	Thu, May 26, 2022	51.04	51.99	51.04	51.78
7557	NYSE	DCI	Wed, May 25, 2022	49.37	50.78	49.28	50.60
7556	NYSE	DCI	Tue, May 24, 2022	49.71	49.90	48.74	49.73
7555	NYSE	DCI	Mon, May 23, 2022	50.40	51.06	49.64	49.90
7554	NYSE	DCI	Fri, May 20, 2022	50.31	50.42	48.94	49.80
7553	NYSE	DCI	Thu, May 19, 2022	49.84	50.58	49.44	49.87
7552	NYSE	DCI	Wed, May 18, 2022	50.80	51.34	49.90	50.02
7551	NYSE	DCI	Tue, May 17, 2022	50.42	51.46	50.13	51.46
7550	NYSE	DCI	Mon, May 16, 2022	49.65	50.29	48.60	49.69
7549	NYSE	DCI	Fri, May 13, 2022	50.18	50.28	49.13	49.66
7548	NYSE	DCI	Thu, May 12, 2022	48.47	49.75	48.47	49.70
7547	NYSE	DCI	Wed, May 11, 2022	49.42	50.02	48.29	48.49
7546	NYSE	DCI	Tue, May 10, 2022	50.54	50.54	48.54	49.33
7545	NYSE	DCI	Mon, May 9, 2022	49.67	50.79	49.67	50.16
7544	NYSE	DCI	Fri, May 6, 2022	50.40	50.40	49.06	50.26
7543	NYSE	DCI	Thu, May 5, 2022	51.93	51.97	50.27	50.67
7542	NYSE	DCI	Wed, May 4, 2022	50.26	52.34	50.05	52.31
7541	NYSE	DCI	Tue, May 3, 2022	49.06	50.48	48.82	50.30
7540	NYSE	DCI	Mon, May 2, 2022	48.95	49.65	48.14	49.18
7539	NYSE	DCI	Fri, Apr 29, 2022	50.41	50.91	48.81	49.04
7538	NYSE	DCI	Thu, Apr 28, 2022	50.52	51.02	49.95	50.75
7537	NYSE	DCI	Wed, Apr 27, 2022	50.18	50.91	50.07	50.37
7536	NYSE	DCI	Tue, Apr 26, 2022	51.09	51.52	50.20	50.22
7535	NYSE	DCI	Mon, Apr 25, 2022	51.13	51.85	50.08	51.82
7534	NYSE	DCI	Fri, Apr 22, 2022	52.07	52.30	51.38	51.42
7533	NYSE	DCI	Thu, Apr 21, 2022	52.81	53.14	52.45	52.73
7532	NYSE	DCI	Wed, Apr 20, 2022	52.37	53.17	52.08	52.60
7531	NYSE	DCI	Tue, Apr 19, 2022	50.36	51.81	50.36	51.81
7530	NYSE	DCI	Mon, Apr 18, 2022	50.17	50.50	49.83	50.14
7529	NYSE	DCI	Thu, Apr 14, 2022	50.90	51.31	50.23	50.45
7528	NYSE	DCI	Wed, Apr 13, 2022	51.00	51.40	50.65	50.86
7527	NYSE	DCI	Tue, Apr 12, 2022	51.48	51.98	50.51	50.83
7526	NYSE	DCI	Mon, Apr 11, 2022	51.67	52.02	51.10	51.18
7525	NYSE	DCI	Fri, Apr 8, 2022	51.32	52.11	50.99	51.76
7524	NYSE	DCI	Thu, Apr 7, 2022	51.29	51.68	50.64	51.37
7523	NYSE	DCI	Wed, Apr 6, 2022	50.56	51.45	50.25	51.30
7522	NYSE	DCI	Tue, Apr 5, 2022	51.58	52.02	50.89	51.00
7521	NYSE	DCI	Mon, Apr 4, 2022	52.61	52.77	51.60	51.64
7520	NYSE	DCI	Fri, Apr 1, 2022	52.46	53.02	52.28	52.89
7519	NYSE	DCI	Thu, Mar 31, 2022	52.72	53.03	51.89	51.93
7518	NYSE	DCI	Wed, Mar 30, 2022	53.91	53.97	52.54	52.88
7517	NYSE	DCI	Tue, Mar 29, 2022	53.04	54.10	52.93	53.94
7516	NYSE	DCI	Mon, Mar 28, 2022	52.36	52.56	52.06	52.56
7515	NYSE	DCI	Fri, Mar 25, 2022	52.09	52.59	51.97	52.55
7514	NYSE	DCI	Thu, Mar 24, 2022	51.95	52.19	51.65	52.14
7513	NYSE	DCI	Wed, Mar 23, 2022	52.50	52.99	51.68	51.73
7512	NYSE	DCI	Tue, Mar 22, 2022	53.22	53.62	52.43	52.73
7511	NYSE	DCI	Mon, Mar 21, 2022	52.69	53.14	52.31	52.91
7510	NYSE	DCI	Fri, Mar 18, 2022	52.53	52.86	51.97	52.55
7509	NYSE	DCI	Thu, Mar 17, 2022	52.12	53.02	51.69	52.61
7508	NYSE	DCI	Wed, Mar 16, 2022	52.24	53.12	51.32	52.54
7507	NYSE	DCI	Tue, Mar 15, 2022	51.14	51.94	50.73	51.83
7506	NYSE	DCI	Mon, Mar 14, 2022	50.69	51.25	50.23	51.00
7505	NYSE	DCI	Fri, Mar 11, 2022	51.42	51.65	50.09	50.12
7504	NYSE	DCI	Thu, Mar 10, 2022	50.69	51.37	50.44	51.12
7503	NYSE	DCI	Wed, Mar 9, 2022	51.35	52.10	51.21	51.50
7502	NYSE	DCI	Tue, Mar 8, 2022	49.19	51.67	48.52	50.17
7501	NYSE	DCI	Mon, Mar 7, 2022	50.79	50.85	48.83	48.85
7500	NYSE	DCI	Fri, Mar 4, 2022	52.32	52.32	50.49	50.71
7499	NYSE	DCI	Thu, Mar 3, 2022	53.93	53.93	52.82	52.90
7498	NYSE	DCI	Wed, Mar 2, 2022	53.33	54.43	52.09	53.27
7497	NYSE	DCI	Tue, Mar 1, 2022	54.27	54.62	52.44	52.80
7496	NYSE	DCI	Mon, Feb 28, 2022	53.53	54.42	53.53	54.27
7495	NYSE	DCI	Fri, Feb 25, 2022	53.05	54.22	52.89	54.12
7494	NYSE	DCI	Thu, Feb 24, 2022	51.39	53.09	51.02	52.81
7493	NYSE	DCI	Wed, Feb 23, 2022	53.06	53.34	52.35	52.45
7492	NYSE	DCI	Tue, Feb 22, 2022	53.46	53.67	52.83	52.97
7491	NYSE	DCI	Fri, Feb 18, 2022	53.47	54.29	53.47	53.57
7490	NYSE	DCI	Thu, Feb 17, 2022	53.83	53.97	53.21	53.31
7489	NYSE	DCI	Wed, Feb 16, 2022	54.18	54.55	53.65	54.28
7488	NYSE	DCI	Tue, Feb 15, 2022	54.11	54.67	53.81	54.27
7487	NYSE	DCI	Mon, Feb 14, 2022	53.38	54.05	53.11	53.59
7486	NYSE	DCI	Fri, Feb 11, 2022	53.78	54.49	53.13	53.38
7485	NYSE	DCI	Thu, Feb 10, 2022	54.12	55.27	53.50	53.78
7484	NYSE	DCI	Wed, Feb 9, 2022	55.34	55.63	54.95	54.86
7483	NYSE	DCI	Tue, Feb 8, 2022	54.40	54.86	54.16	54.76
7482	NYSE	DCI	Mon, Feb 7, 2022	54.34	54.65	54.00	54.21
7481	NYSE	DCI	Fri, Feb 4, 2022	54.28	54.87	53.46	54.16
7480	NYSE	DCI	Thu, Feb 3, 2022	55.37	55.81	54.65	54.77
7479	NYSE	DCI	Wed, Feb 2, 2022	56.11	56.11	55.32	55.58
7478	NYSE	DCI	Tue, Feb 1, 2022	55.60	56.02	55.09	55.97
7477	NYSE	DCI	Mon, Jan 31, 2022	54.60	55.67	54.23	55.66
7476	NYSE	DCI	Fri, Jan 28, 2022	53.86	54.96	52.94	54.91
7475	NYSE	DCI	Thu, Jan 27, 2022	55.39	55.88	53.50	54.04
7474	NYSE	DCI	Wed, Jan 26, 2022	56.20	56.87	54.77	55.10
7473	NYSE	DCI	Tue, Jan 25, 2022	56.85	56.85	54.78	55.46
7472	NYSE	DCI	Mon, Jan 24, 2022	55.42	57.88	54.55	57.72
7471	NYSE	DCI	Fri, Jan 21, 2022	56.02	56.94	55.72	56.05
7470	NYSE	DCI	Thu, Jan 20, 2022	58.05	58.40	56.24	56.26
7469	NYSE	DCI	Wed, Jan 19, 2022	58.04	58.82	57.57	57.84
7468	NYSE	DCI	Tue, Jan 18, 2022	58.50	58.59	57.44	57.74
7467	NYSE	DCI	Fri, Jan 14, 2022	59.55	59.65	58.67	59.28
7466	NYSE	DCI	Thu, Jan 13, 2022	58.78	60.30	58.78	59.98
7465	NYSE	DCI	Wed, Jan 12, 2022	58.55	59.35	58.55	58.71
7464	NYSE	DCI	Tue, Jan 11, 2022	58.49	58.49	57.32	58.40
7463	NYSE	DCI	Mon, Jan 10, 2022	59.35	59.36	57.97	58.39
7462	NYSE	DCI	Fri, Jan 7, 2022	59.10	59.96	58.98	59.53
7461	NYSE	DCI	Thu, Jan 6, 2022	59.68	59.88	58.83	59.44
7460	NYSE	DCI	Wed, Jan 5, 2022	59.64	60.78	59.31	59.34
7459	NYSE	DCI	Tue, Jan 4, 2022	58.78	59.85	58.78	59.65
7458	NYSE	DCI	Mon, Jan 3, 2022	59.52	59.70	58.18	58.64
7457	NYSE	DCI	Fri, Dec 31, 2021	58.57	59.59	58.57	59.26
7456	NYSE	DCI	Thu, Dec 30, 2021	59.15	59.37	58.69	58.73
7455	NYSE	DCI	Wed, Dec 29, 2021	58.57	59.23	58.46	59.18
7454	NYSE	DCI	Tue, Dec 28, 2021	58.15	58.98	58.15	58.70
7453	NYSE	DCI	Mon, Dec 27, 2021	57.67	57.97	57.24	57.94
7452	NYSE	DCI	Thu, Dec 23, 2021	57.37	57.92	57.30	57.64
7451	NYSE	DCI	Wed, Dec 22, 2021	57.24	57.91	56.90	57.09
7450	NYSE	DCI	Tue, Dec 21, 2021	56.16	57.55	56.05	57.36
7449	NYSE	DCI	Mon, Dec 20, 2021	56.81	56.81	55.09	55.71
7448	NYSE	DCI	Fri, Dec 17, 2021	58.24	58.63	57.32	57.40
7447	NYSE	DCI	Thu, Dec 16, 2021	59.11	59.30	58.10	58.34
7446	NYSE	DCI	Wed, Dec 15, 2021	58.70	59.10	58.03	58.92
7445	NYSE	DCI	Tue, Dec 14, 2021	58.27	58.89	57.94	58.57
7444	NYSE	DCI	Mon, Dec 13, 2021	58.98	59.00	57.96	58.45
7443	NYSE	DCI	Fri, Dec 10, 2021	58.94	59.21	58.52	59.02
7442	NYSE	DCI	Thu, Dec 9, 2021	58.52	59.06	58.34	58.66
7441	NYSE	DCI	Wed, Dec 8, 2021	58.08	58.99	57.81	58.79
7440	NYSE	DCI	Tue, Dec 7, 2021	58.22	59.04	57.65	57.97
7439	NYSE	DCI	Mon, Dec 6, 2021	56.18	57.80	56.10	57.67
7438	NYSE	DCI	Fri, Dec 3, 2021	57.09	57.36	55.09	55.52
7437	NYSE	DCI	Thu, Dec 2, 2021	55.85	57.50	55.57	56.95
7436	NYSE	DCI	Wed, Dec 1, 2021	58.54	58.54	55.35	55.35
7435	NYSE	DCI	Tue, Nov 30, 2021	58.61	58.92	56.19	56.43
7434	NYSE	DCI	Mon, Nov 29, 2021	59.19	59.75	58.78	58.96
7433	NYSE	DCI	Fri, Nov 26, 2021	59.32	59.50	58.40	58.73
7432	NYSE	DCI	Wed, Nov 24, 2021	61.04	61.05	60.17	60.48
7431	NYSE	DCI	Tue, Nov 23, 2021	61.31	61.66	61.02	61.19
7430	NYSE	DCI	Mon, Nov 22, 2021	61.00	61.80	60.79	61.17
7429	NYSE	DCI	Fri, Nov 19, 2021	61.20	61.20	60.51	60.67
7428	NYSE	DCI	Thu, Nov 18, 2021	62.03	62.04	61.06	61.22
7427	NYSE	DCI	Wed, Nov 17, 2021	62.05	62.13	61.08	61.92
7426	NYSE	DCI	Tue, Nov 16, 2021	62.07	63.15	62.07	62.28
7425	NYSE	DCI	Mon, Nov 15, 2021	62.86	62.89	62.04	62.12
7424	NYSE	DCI	Fri, Nov 12, 2021	62.00	62.59	61.66	62.38
7423	NYSE	DCI	Thu, Nov 11, 2021	61.74	61.87	60.94	61.74
7422	NYSE	DCI	Wed, Nov 10, 2021	61.37	61.63	60.94	61.61
7421	NYSE	DCI	Tue, Nov 9, 2021	61.49	61.69	60.71	61.30
7420	NYSE	DCI	Mon, Nov 8, 2021	61.89	62.15	61.21	61.39
7419	NYSE	DCI	Fri, Nov 5, 2021	61.27	61.67	61.02	61.42
7418	NYSE	DCI	Thu, Nov 4, 2021	61.11	61.59	60.59	60.75
7417	NYSE	DCI	Wed, Nov 3, 2021	61.28	61.77	60.71	61.11
7416	NYSE	DCI	Tue, Nov 2, 2021	61.10	61.70	60.90	61.62
7415	NYSE	DCI	Mon, Nov 1, 2021	60.11	60.96	59.76	60.94
7414	NYSE	DCI	Fri, Oct 29, 2021	59.88	60.44	59.87	60.01
7413	NYSE	DCI	Thu, Oct 28, 2021	59.37	60.22	59.37	60.05
7412	NYSE	DCI	Wed, Oct 27, 2021	59.88	60.23	59.30	59.33
7411	NYSE	DCI	Tue, Oct 26, 2021	60.40	60.63	59.78	59.89
7410	NYSE	DCI	Mon, Oct 25, 2021	59.73	60.62	59.56	60.14
7409	NYSE	DCI	Fri, Oct 22, 2021	60.31	61.03	59.73	59.77
7408	NYSE	DCI	Thu, Oct 21, 2021	59.71	60.27	59.49	60.24
7407	NYSE	DCI	Wed, Oct 20, 2021	59.61	60.17	59.36	59.95
7406	NYSE	DCI	Tue, Oct 19, 2021	59.30	59.74	59.21	59.51
7405	NYSE	DCI	Mon, Oct 18, 2021	58.47	59.24	58.24	59.06
7404	NYSE	DCI	Fri, Oct 15, 2021	58.57	59.22	58.31	58.76
7403	NYSE	DCI	Thu, Oct 14, 2021	57.88	58.44	57.57	58.33
7402	NYSE	DCI	Wed, Oct 13, 2021	56.57	57.55	56.03	57.31
7401	NYSE	DCI	Tue, Oct 12, 2021	57.10	57.37	56.52	56.62
7400	NYSE	DCI	Mon, Oct 11, 2021	58.04	58.30	56.97	57.04
7399	NYSE	DCI	Fri, Oct 8, 2021	58.44	58.66	57.92	58.11
7398	NYSE	DCI	Thu, Oct 7, 2021	58.53	59.12	58.33	58.44
7397	NYSE	DCI	Wed, Oct 6, 2021	57.94	58.40	57.28	58.01
7396	NYSE	DCI	Tue, Oct 5, 2021	58.34	58.90	57.71	58.57
7395	NYSE	DCI	Mon, Oct 4, 2021	58.77	58.98	57.92	58.17
7394	NYSE	DCI	Fri, Oct 1, 2021	57.83	59.04	57.20	58.65
7393	NYSE	DCI	Thu, Sep 30, 2021	60.09	60.09	57.40	57.41
7392	NYSE	DCI	Wed, Sep 29, 2021	59.53	60.01	59.23	59.69
7391	NYSE	DCI	Tue, Sep 28, 2021	59.97	60.50	59.45	59.48
7390	NYSE	DCI	Mon, Sep 27, 2021	60.12	60.71	59.89	59.90
7389	NYSE	DCI	Fri, Sep 24, 2021	59.31	60.37	59.19	60.17
7388	NYSE	DCI	Thu, Sep 23, 2021	58.99	59.77	58.98	59.40
7387	NYSE	DCI	Wed, Sep 22, 2021	59.05	59.25	58.65	58.86
7386	NYSE	DCI	Tue, Sep 21, 2021	59.92	59.92	58.32	58.56
7385	NYSE	DCI	Mon, Sep 20, 2021	59.27	59.78	58.84	59.65
7384	NYSE	DCI	Fri, Sep 17, 2021	60.40	60.94	60.12	60.28
7383	NYSE	DCI	Thu, Sep 16, 2021	60.41	60.53	59.69	60.31
7382	NYSE	DCI	Wed, Sep 15, 2021	60.03	60.74	59.95	60.54
7381	NYSE	DCI	Tue, Sep 14, 2021	60.10	60.98	59.81	60.14
7380	NYSE	DCI	Mon, Sep 13, 2021	60.21	60.21	59.36	59.94
7379	NYSE	DCI	Fri, Sep 10, 2021	60.91	61.06	59.61	59.68
7378	NYSE	DCI	Thu, Sep 9, 2021	60.63	61.51	60.52	60.54
7377	NYSE	DCI	Wed, Sep 8, 2021	60.54	61.01	60.38	60.72
7376	NYSE	DCI	Tue, Sep 7, 2021	62.00	62.32	60.83	60.83
7375	NYSE	DCI	Fri, Sep 3, 2021	63.53	64.03	62.13	62.19
7374	NYSE	DCI	Thu, Sep 2, 2021	67.35	67.77	63.61	64.22
7373	NYSE	DCI	Wed, Sep 1, 2021	67.83	67.83	66.61	67.25
7372	NYSE	DCI	Tue, Aug 31, 2021	68.90	69.30	67.58	67.75
7371	NYSE	DCI	Mon, Aug 30, 2021	68.99	69.35	68.75	69.09
7370	NYSE	DCI	Fri, Aug 27, 2021	68.62	68.98	68.44	68.69
7369	NYSE	DCI	Thu, Aug 26, 2021	68.25	68.70	67.91	68.34
7368	NYSE	DCI	Wed, Aug 25, 2021	68.50	69.11	68.38	68.43
7367	NYSE	DCI	Tue, Aug 24, 2021	67.31	68.60	67.25	68.51
7366	NYSE	DCI	Mon, Aug 23, 2021	67.33	67.54	66.91	67.24
7365	NYSE	DCI	Fri, Aug 20, 2021	66.43	67.09	66.29	66.90
7364	NYSE	DCI	Thu, Aug 19, 2021	66.37	66.99	66.13	66.46
7363	NYSE	DCI	Wed, Aug 18, 2021	68.09	68.77	66.84	66.87
7362	NYSE	DCI	Tue, Aug 17, 2021	68.36	68.46	67.55	68.29
7361	NYSE	DCI	Mon, Aug 16, 2021	68.33	68.89	67.80	68.68
7360	NYSE	DCI	Fri, Aug 13, 2021	68.29	68.34	67.98	68.31
7359	NYSE	DCI	Thu, Aug 12, 2021	68.31	68.46	67.86	68.09
7358	NYSE	DCI	Wed, Aug 11, 2021	68.44	68.92	68.01	68.24
7357	NYSE	DCI	Tue, Aug 10, 2021	67.73	68.87	67.70	68.39
7356	NYSE	DCI	Mon, Aug 9, 2021	67.19	67.84	67.10	67.54
7355	NYSE	DCI	Fri, Aug 6, 2021	66.75	67.65	66.47	67.53
7354	NYSE	DCI	Thu, Aug 5, 2021	67.07	67.44	66.52	66.54
7353	NYSE	DCI	Wed, Aug 4, 2021	66.98	67.28	66.49	66.65
7352	NYSE	DCI	Tue, Aug 3, 2021	66.47	67.64	66.21	67.48
7351	NYSE	DCI	Mon, Aug 2, 2021	66.69	67.39	66.42	66.54
7350	NYSE	DCI	Fri, Jul 30, 2021	65.76	66.32	65.54	66.19
7349	NYSE	DCI	Thu, Jul 29, 2021	65.11	65.98	64.91	65.89
7348	NYSE	DCI	Wed, Jul 28, 2021	65.11	65.22	64.29	64.87
7347	NYSE	DCI	Tue, Jul 27, 2021	64.53	65.58	63.88	65.06
7346	NYSE	DCI	Mon, Jul 26, 2021	65.04	65.52	64.57	64.84
7345	NYSE	DCI	Fri, Jul 23, 2021	65.27	65.41	64.58	65.08
7344	NYSE	DCI	Thu, Jul 22, 2021	65.79	65.79	64.86	64.96
7343	NYSE	DCI	Wed, Jul 21, 2021	66.20	66.71	65.47	65.75
7342	NYSE	DCI	Tue, Jul 20, 2021	63.66	66.19	63.66	65.85
7341	NYSE	DCI	Mon, Jul 19, 2021	64.26	64.55	63.10	63.55
7340	NYSE	DCI	Fri, Jul 16, 2021	66.12	66.12	65.32	65.38
7339	NYSE	DCI	Thu, Jul 15, 2021	65.20	65.80	64.99	65.65
7338	NYSE	DCI	Wed, Jul 14, 2021	65.84	66.30	65.20	65.56
7337	NYSE	DCI	Tue, Jul 13, 2021	65.40	66.60	65.08	65.80
7336	NYSE	DCI	Mon, Jul 12, 2021	64.75	65.35	64.46	65.24
7335	NYSE	DCI	Fri, Jul 9, 2021	64.99	65.58	64.68	65.22
7334	NYSE	DCI	Thu, Jul 8, 2021	64.46	64.99	63.82	64.09
7333	NYSE	DCI	Wed, Jul 7, 2021	63.63	65.51	63.45	65.33
7332	NYSE	DCI	Tue, Jul 6, 2021	64.20	64.21	62.97	63.86
7331	NYSE	DCI	Fri, Jul 2, 2021	64.18	64.97	63.80	64.20
7330	NYSE	DCI	Thu, Jul 1, 2021	64.04	64.33	63.67	64.03
7329	NYSE	DCI	Wed, Jun 30, 2021	62.80	63.72	62.80	63.53
7328	NYSE	DCI	Tue, Jun 29, 2021	63.25	63.61	62.83	63.07
7327	NYSE	DCI	Mon, Jun 28, 2021	63.21	63.46	62.48	62.91
7326	NYSE	DCI	Fri, Jun 25, 2021	62.20	63.29	62.18	63.24
7325	NYSE	DCI	Thu, Jun 24, 2021	62.12	62.31	61.56	62.04
7324	NYSE	DCI	Wed, Jun 23, 2021	61.95	62.22	61.49	61.72
7323	NYSE	DCI	Tue, Jun 22, 2021	62.18	62.57	61.50	61.90
7322	NYSE	DCI	Mon, Jun 21, 2021	61.20	62.26	61.19	62.13
7321	NYSE	DCI	Fri, Jun 18, 2021	60.64	61.22	60.52	60.52
7320	NYSE	DCI	Thu, Jun 17, 2021	61.91	62.06	60.78	61.37
7319	NYSE	DCI	Wed, Jun 16, 2021	62.37	62.67	61.70	61.80
7318	NYSE	DCI	Tue, Jun 15, 2021	61.70	62.71	61.53	62.46
7317	NYSE	DCI	Mon, Jun 14, 2021	61.88	61.88	60.98	61.54
7316	NYSE	DCI	Fri, Jun 11, 2021	62.00	62.01	61.56	61.89
7315	NYSE	DCI	Thu, Jun 10, 2021	62.67	62.81	61.55	61.60
7314	NYSE	DCI	Wed, Jun 9, 2021	63.02	63.02	62.16	62.17
7313	NYSE	DCI	Tue, Jun 8, 2021	62.66	63.27	61.91	62.89
7312	NYSE	DCI	Mon, Jun 7, 2021	64.72	64.75	62.61	62.73
7311	NYSE	DCI	Fri, Jun 4, 2021	64.00	64.62	63.92	64.62
7310	NYSE	DCI	Thu, Jun 3, 2021	62.83	63.98	62.56	63.94
7309	NYSE	DCI	Wed, Jun 2, 2021	63.17	63.90	62.02	62.86
7308	NYSE	DCI	Tue, Jun 1, 2021	62.23	62.43	61.67	62.43
7307	NYSE	DCI	Fri, May 28, 2021	61.60	61.63	61.01	61.59
7306	NYSE	DCI	Thu, May 27, 2021	61.57	61.95	61.27	61.59
7305	NYSE	DCI	Wed, May 26, 2021	60.80	61.02	60.54	60.93
7304	NYSE	DCI	Tue, May 25, 2021	61.15	61.41	60.42	60.54
7303	NYSE	DCI	Mon, May 24, 2021	61.03	61.19	60.28	60.92
7302	NYSE	DCI	Fri, May 21, 2021	60.93	61.27	60.20	60.60
7301	NYSE	DCI	Thu, May 20, 2021	60.64	60.78	60.21	60.46
7300	NYSE	DCI	Wed, May 19, 2021	60.83	60.87	60.05	60.67
7299	NYSE	DCI	Tue, May 18, 2021	62.96	62.96	61.54	61.56
7298	NYSE	DCI	Mon, May 17, 2021	63.45	63.80	62.35	62.92
7297	NYSE	DCI	Fri, May 14, 2021	62.73	63.90	62.52	63.72
7296	NYSE	DCI	Thu, May 13, 2021	61.09	62.75	61.07	62.50
7295	NYSE	DCI	Wed, May 12, 2021	63.03	63.23	61.14	61.15
7294	NYSE	DCI	Tue, May 11, 2021	64.17	64.31	62.93	63.21
7293	NYSE	DCI	Mon, May 10, 2021	65.28	65.47	64.73	64.79
7292	NYSE	DCI	Fri, May 7, 2021	64.04	65.07	63.63	64.99
7291	NYSE	DCI	Thu, May 6, 2021	63.57	64.28	63.35	64.28
7290	NYSE	DCI	Wed, May 5, 2021	63.70	63.83	62.89	63.32
7289	NYSE	DCI	Tue, May 4, 2021	62.78	64.01	62.26	63.81
7288	NYSE	DCI	Mon, May 3, 2021	63.41	63.73	62.74	62.98
7287	NYSE	DCI	Fri, Apr 30, 2021	63.19	63.25	62.69	62.88
7286	NYSE	DCI	Thu, Apr 29, 2021	62.42	63.68	62.22	63.50
7285	NYSE	DCI	Wed, Apr 28, 2021	62.29	62.93	62.13	62.14
7284	NYSE	DCI	Tue, Apr 27, 2021	62.35	62.65	61.72	62.31
7283	NYSE	DCI	Mon, Apr 26, 2021	62.30	62.64	62.11	62.25
7282	NYSE	DCI	Fri, Apr 23, 2021	61.48	62.40	61.34	62.10
7281	NYSE	DCI	Thu, Apr 22, 2021	61.66	62.28	61.06	61.21
7280	NYSE	DCI	Wed, Apr 21, 2021	60.75	61.89	60.71	61.62
7279	NYSE	DCI	Tue, Apr 20, 2021	60.72	61.07	59.94	60.64
7278	NYSE	DCI	Mon, Apr 19, 2021	60.88	61.15	60.29	60.66
7277	NYSE	DCI	Fri, Apr 16, 2021	60.57	61.18	60.36	60.86
7276	NYSE	DCI	Thu, Apr 15, 2021	59.79	60.45	59.51	60.40
7275	NYSE	DCI	Wed, Apr 14, 2021	59.26	60.10	59.26	59.56
7274	NYSE	DCI	Tue, Apr 13, 2021	59.80	59.80	59.04	59.24
7273	NYSE	DCI	Mon, Apr 12, 2021	59.52	60.03	59.47	60.01
7272	NYSE	DCI	Fri, Apr 9, 2021	58.99	59.81	58.70	59.66
7271	NYSE	DCI	Thu, Apr 8, 2021	58.85	58.97	58.59	58.85
7270	NYSE	DCI	Wed, Apr 7, 2021	59.14	59.34	58.63	58.81
7269	NYSE	DCI	Tue, Apr 6, 2021	58.86	59.72	58.76	59.11
7268	NYSE	DCI	Mon, Apr 5, 2021	58.95	59.30	58.61	58.70
7267	NYSE	DCI	Thu, Apr 1, 2021	58.55	58.94	58.13	58.93
7266	NYSE	DCI	Wed, Mar 31, 2021	59.25	59.41	58.15	58.16
7265	NYSE	DCI	Tue, Mar 30, 2021	58.79	59.43	58.59	59.11
7264	NYSE	DCI	Mon, Mar 29, 2021	58.57	59.28	58.38	58.78
7263	NYSE	DCI	Fri, Mar 26, 2021	59.10	59.40	58.28	58.96
7262	NYSE	DCI	Thu, Mar 25, 2021	57.29	58.93	57.07	58.55
7261	NYSE	DCI	Wed, Mar 24, 2021	57.62	58.61	57.42	57.48
7260	NYSE	DCI	Tue, Mar 23, 2021	58.83	59.15	56.93	57.27
7259	NYSE	DCI	Mon, Mar 22, 2021	59.50	59.89	58.36	59.29
7258	NYSE	DCI	Fri, Mar 19, 2021	60.20	60.43	59.18	59.51
7257	NYSE	DCI	Thu, Mar 18, 2021	60.53	61.30	60.33	60.39
7256	NYSE	DCI	Wed, Mar 17, 2021	60.56	60.82	60.04	60.60
7255	NYSE	DCI	Tue, Mar 16, 2021	61.69	61.77	60.14	60.56
7254	NYSE	DCI	Mon, Mar 15, 2021	61.42	61.69	60.59	61.68
7253	NYSE	DCI	Fri, Mar 12, 2021	60.95	61.53	60.63	61.46
7252	NYSE	DCI	Thu, Mar 11, 2021	61.31	61.72	60.70	60.92
7251	NYSE	DCI	Wed, Mar 10, 2021	59.23	61.56	59.06	61.14
7250	NYSE	DCI	Tue, Mar 9, 2021	60.62	60.62	59.04	59.07
7249	NYSE	DCI	Mon, Mar 8, 2021	59.28	60.58	58.98	60.12
7248	NYSE	DCI	Fri, Mar 5, 2021	57.88	59.23	57.10	59.12
7247	NYSE	DCI	Thu, Mar 4, 2021	58.12	58.36	56.82	57.07
7246	NYSE	DCI	Wed, Mar 3, 2021	59.01	59.38	58.01	58.13
7245	NYSE	DCI	Tue, Mar 2, 2021	60.46	60.46	58.86	59.23
7244	NYSE	DCI	Mon, Mar 1, 2021	59.57	60.67	59.54	60.10
7243	NYSE	DCI	Fri, Feb 26, 2021	60.38	60.38	58.86	58.91
7242	NYSE	DCI	Thu, Feb 25, 2021	61.87	62.07	59.82	60.04
7241	NYSE	DCI	Wed, Feb 24, 2021	61.35	62.23	60.77	61.97
7240	NYSE	DCI	Tue, Feb 23, 2021	60.75	61.46	60.27	61.19
7239	NYSE	DCI	Mon, Feb 22, 2021	60.51	61.21	60.28	61.08
7238	NYSE	DCI	Fri, Feb 19, 2021	59.50	61.16	59.50	61.04
7237	NYSE	DCI	Thu, Feb 18, 2021	60.12	60.15	58.98	59.06
7236	NYSE	DCI	Wed, Feb 17, 2021	60.83	60.90	59.88	60.33
7235	NYSE	DCI	Tue, Feb 16, 2021	62.67	62.70	60.95	61.02
7234	NYSE	DCI	Fri, Feb 12, 2021	61.53	62.50	61.22	62.31
7233	NYSE	DCI	Thu, Feb 11, 2021	61.82	62.15	61.01	61.79
7232	NYSE	DCI	Wed, Feb 10, 2021	61.35	61.53	60.57	61.33
7231	NYSE	DCI	Tue, Feb 9, 2021	62.25	62.25	61.16	61.01
7230	NYSE	DCI	Mon, Feb 8, 2021	61.58	62.23	61.51	62.23
7229	NYSE	DCI	Fri, Feb 5, 2021	61.68	61.90	61.03	61.51
7228	NYSE	DCI	Thu, Feb 4, 2021	61.16	61.69	60.54	60.99
7227	NYSE	DCI	Wed, Feb 3, 2021	61.08	61.33	60.56	60.85
7226	NYSE	DCI	Tue, Feb 2, 2021	60.85	61.49	60.62	61.30
7225	NYSE	DCI	Mon, Feb 1, 2021	59.93	60.56	59.53	60.39
7224	NYSE	DCI	Fri, Jan 29, 2021	60.14	60.19	58.99	59.44
7223	NYSE	DCI	Thu, Jan 28, 2021	60.08	60.79	59.77	60.17
7222	NYSE	DCI	Wed, Jan 27, 2021	59.68	60.70	59.26	59.67
7221	NYSE	DCI	Tue, Jan 26, 2021	60.31	60.93	60.22	60.56
7220	NYSE	DCI	Mon, Jan 25, 2021	59.40	60.22	58.78	60.20
7219	NYSE	DCI	Fri, Jan 22, 2021	58.60	59.50	58.25	59.40
7218	NYSE	DCI	Thu, Jan 21, 2021	59.39	59.74	58.50	58.64
7217	NYSE	DCI	Wed, Jan 20, 2021	59.32	59.82	59.01	59.33
7216	NYSE	DCI	Tue, Jan 19, 2021	60.00	60.44	59.14	59.16
7215	NYSE	DCI	Fri, Jan 15, 2021	59.38	59.68	58.37	59.49
7214	NYSE	DCI	Thu, Jan 14, 2021	59.60	60.61	59.41	59.89
7213	NYSE	DCI	Wed, Jan 13, 2021	59.35	59.65	58.69	59.32
7212	NYSE	DCI	Tue, Jan 12, 2021	59.50	60.12	59.25	59.60
7211	NYSE	DCI	Mon, Jan 11, 2021	58.46	59.48	58.46	59.29
7210	NYSE	DCI	Fri, Jan 8, 2021	59.52	59.78	58.30	59.31
7209	NYSE	DCI	Thu, Jan 7, 2021	58.57	59.39	58.09	59.31
7208	NYSE	DCI	Wed, Jan 6, 2021	56.61	58.58	56.61	58.43
7207	NYSE	DCI	Tue, Jan 5, 2021	55.04	56.44	54.89	55.93
7206	NYSE	DCI	Mon, Jan 4, 2021	56.29	56.42	54.76	54.92
7205	NYSE	DCI	Thu, Dec 31, 2020	56.08	56.28	55.59	55.88
7204	NYSE	DCI	Wed, Dec 30, 2020	56.17	56.87	55.86	56.17
7203	NYSE	DCI	Tue, Dec 29, 2020	56.92	56.92	55.49	55.97
7202	NYSE	DCI	Mon, Dec 28, 2020	56.90	57.22	56.21	56.65
7201	NYSE	DCI	Thu, Dec 24, 2020	57.21	57.24	56.26	56.57
7200	NYSE	DCI	Wed, Dec 23, 2020	56.63	57.35	56.53	56.95
7199	NYSE	DCI	Tue, Dec 22, 2020	56.55	56.78	56.24	56.42
7198	NYSE	DCI	Mon, Dec 21, 2020	55.75	56.85	55.21	56.61
7197	NYSE	DCI	Fri, Dec 18, 2020	57.16	57.50	55.95	56.38
7196	NYSE	DCI	Thu, Dec 17, 2020	56.84	57.65	56.58	56.87
7195	NYSE	DCI	Wed, Dec 16, 2020	56.75	56.97	55.95	56.67
7194	NYSE	DCI	Tue, Dec 15, 2020	55.44	56.41	55.22	56.31
7193	NYSE	DCI	Mon, Dec 14, 2020	55.53	55.96	54.55	54.63
7192	NYSE	DCI	Fri, Dec 11, 2020	54.57	55.62	54.56	55.39
7191	NYSE	DCI	Thu, Dec 10, 2020	55.34	55.50	54.31	54.64
7190	NYSE	DCI	Wed, Dec 9, 2020	55.00	55.46	54.67	55.35
7189	NYSE	DCI	Tue, Dec 8, 2020	54.30	55.00	54.30	54.73
7188	NYSE	DCI	Mon, Dec 7, 2020	54.56	54.88	53.91	54.54
7187	NYSE	DCI	Fri, Dec 4, 2020	53.98	54.84	53.93	54.74
7186	NYSE	DCI	Thu, Dec 3, 2020	53.41	54.90	52.50	53.37
7185	NYSE	DCI	Wed, Dec 2, 2020	53.16	53.55	52.95	53.14
7184	NYSE	DCI	Tue, Dec 1, 2020	53.99	54.39	53.33	53.36
7183	NYSE	DCI	Mon, Nov 30, 2020	54.33	54.67	53.06	53.24
7182	NYSE	DCI	Fri, Nov 27, 2020	54.65	54.82	54.17	54.61
7181	NYSE	DCI	Wed, Nov 25, 2020	55.00	55.00	53.45	54.21
7180	NYSE	DCI	Tue, Nov 24, 2020	54.65	55.21	53.84	54.86
7179	NYSE	DCI	Mon, Nov 23, 2020	54.47	54.75	54.01	54.24
7178	NYSE	DCI	Fri, Nov 20, 2020	53.99	54.40	53.54	54.25
7177	NYSE	DCI	Thu, Nov 19, 2020	53.58	54.25	53.02	54.10
7176	NYSE	DCI	Wed, Nov 18, 2020	54.40	54.75	53.65	53.70
7175	NYSE	DCI	Tue, Nov 17, 2020	53.97	54.51	53.18	54.12
7174	NYSE	DCI	Mon, Nov 16, 2020	54.00	54.67	53.82	54.43
7173	NYSE	DCI	Fri, Nov 13, 2020	53.24	53.87	52.94	53.47
7172	NYSE	DCI	Thu, Nov 12, 2020	52.97	53.43	52.37	52.99
7171	NYSE	DCI	Wed, Nov 11, 2020	53.20	53.23	52.43	53.13
7170	NYSE	DCI	Tue, Nov 10, 2020	52.14	53.37	51.99	52.94
7169	NYSE	DCI	Mon, Nov 9, 2020	53.52	54.05	51.76	51.95
7168	NYSE	DCI	Fri, Nov 6, 2020	51.50	51.90	50.71	50.77
7167	NYSE	DCI	Thu, Nov 5, 2020	48.64	52.16	48.61	51.34
7166	NYSE	DCI	Wed, Nov 4, 2020	49.35	49.35	47.87	47.90
7165	NYSE	DCI	Tue, Nov 3, 2020	49.05	49.65	48.46	49.44
7164	NYSE	DCI	Mon, Nov 2, 2020	48.24	48.49	47.74	48.20
7163	NYSE	DCI	Fri, Oct 30, 2020	47.49	48.01	46.98	47.50
7162	NYSE	DCI	Thu, Oct 29, 2020	46.85	48.09	46.84	47.73
7161	NYSE	DCI	Wed, Oct 28, 2020	48.71	49.55	47.16	47.22
7160	NYSE	DCI	Tue, Oct 27, 2020	50.14	51.19	49.72	49.85
7159	NYSE	DCI	Mon, Oct 26, 2020	50.98	51.56	49.75	50.10
7158	NYSE	DCI	Fri, Oct 23, 2020	52.18	52.35	51.42	51.79
7157	NYSE	DCI	Thu, Oct 22, 2020	51.79	52.23	51.56	51.74
7156	NYSE	DCI	Wed, Oct 21, 2020	51.41	52.09	51.26	51.55
7155	NYSE	DCI	Tue, Oct 20, 2020	51.16	52.19	50.99	51.36
7154	NYSE	DCI	Mon, Oct 19, 2020	51.11	51.43	50.44	50.80
7153	NYSE	DCI	Fri, Oct 16, 2020	51.14	51.53	50.92	50.97
7152	NYSE	DCI	Thu, Oct 15, 2020	50.08	51.23	49.90	51.11
7151	NYSE	DCI	Wed, Oct 14, 2020	50.95	51.61	50.72	50.74
7150	NYSE	DCI	Tue, Oct 13, 2020	50.95	51.38	50.60	50.69
7149	NYSE	DCI	Mon, Oct 12, 2020	51.49	51.71	51.02	51.42
7148	NYSE	DCI	Fri, Oct 9, 2020	51.09	51.40	50.70	51.01
7147	NYSE	DCI	Thu, Oct 8, 2020	51.04	51.10	50.24	50.82
7146	NYSE	DCI	Wed, Oct 7, 2020	50.47	50.98	50.19	50.59
7145	NYSE	DCI	Tue, Oct 6, 2020	50.35	51.25	50.01	50.03
7144	NYSE	DCI	Mon, Oct 5, 2020	48.62	50.62	48.62	50.46
7143	NYSE	DCI	Fri, Oct 2, 2020	47.35	48.57	47.16	47.93
7142	NYSE	DCI	Thu, Oct 1, 2020	46.71	47.48	46.71	46.93
7141	NYSE	DCI	Wed, Sep 30, 2020	46.60	47.23	46.12	46.42
7140	NYSE	DCI	Tue, Sep 29, 2020	46.74	47.18	46.34	46.38
7139	NYSE	DCI	Mon, Sep 28, 2020	46.59	47.15	46.56	46.68
7138	NYSE	DCI	Fri, Sep 25, 2020	46.01	46.26	45.67	45.96
7137	NYSE	DCI	Thu, Sep 24, 2020	45.72	46.47	45.21	46.06
7136	NYSE	DCI	Wed, Sep 23, 2020	46.53	47.17	45.80	45.83
7135	NYSE	DCI	Tue, Sep 22, 2020	46.59	46.87	46.06	46.66
7134	NYSE	DCI	Mon, Sep 21, 2020	47.72	47.77	45.95	46.55
7133	NYSE	DCI	Fri, Sep 18, 2020	49.04	49.33	48.51	48.70
7132	NYSE	DCI	Thu, Sep 17, 2020	48.04	49.27	47.81	48.75
7131	NYSE	DCI	Wed, Sep 16, 2020	48.52	48.79	48.15	48.57
7130	NYSE	DCI	Tue, Sep 15, 2020	48.50	48.84	48.13	48.22
7129	NYSE	DCI	Mon, Sep 14, 2020	48.69	48.81	48.15	48.27
7128	NYSE	DCI	Fri, Sep 11, 2020	48.03	48.60	47.88	48.30
7127	NYSE	DCI	Thu, Sep 10, 2020	47.65	48.22	47.51	47.75
7126	NYSE	DCI	Wed, Sep 9, 2020	46.55	47.71	46.41	47.53
7125	NYSE	DCI	Tue, Sep 8, 2020	47.05	47.23	45.80	46.23
7124	NYSE	DCI	Fri, Sep 4, 2020	48.20	48.36	47.45	47.53
7123	NYSE	DCI	Thu, Sep 3, 2020	45.20	48.37	45.20	47.33
7122	NYSE	DCI	Wed, Sep 2, 2020	51.00	51.72	50.81	51.56
7121	NYSE	DCI	Tue, Sep 1, 2020	50.23	50.99	49.85	50.88
7120	NYSE	DCI	Mon, Aug 31, 2020	50.97	51.12	50.36	50.36
7119	NYSE	DCI	Fri, Aug 28, 2020	51.05	51.14	50.50	51.10
7118	NYSE	DCI	Thu, Aug 27, 2020	51.48	51.48	50.85	50.85
7117	NYSE	DCI	Wed, Aug 26, 2020	50.79	51.44	50.49	51.18
7116	NYSE	DCI	Tue, Aug 25, 2020	51.06	51.09	50.35	50.75
7115	NYSE	DCI	Mon, Aug 24, 2020	50.65	50.91	50.41	50.85
7114	NYSE	DCI	Fri, Aug 21, 2020	50.10	50.51	49.84	50.28
7113	NYSE	DCI	Thu, Aug 20, 2020	50.23	50.36	49.68	50.15
7112	NYSE	DCI	Wed, Aug 19, 2020	50.98	51.19	50.56	50.59
7111	NYSE	DCI	Tue, Aug 18, 2020	51.45	51.51	50.81	50.86
7110	NYSE	DCI	Mon, Aug 17, 2020	52.05	52.13	51.42	51.53
7109	NYSE	DCI	Fri, Aug 14, 2020	51.65	52.26	51.64	51.98
7108	NYSE	DCI	Thu, Aug 13, 2020	52.20	52.75	51.99	52.17
7107	NYSE	DCI	Wed, Aug 12, 2020	52.74	52.74	52.19	52.58
7106	NYSE	DCI	Tue, Aug 11, 2020	52.00	52.60	52.00	52.15
7105	NYSE	DCI	Mon, Aug 10, 2020	51.45	51.92	51.39	51.77
7104	NYSE	DCI	Fri, Aug 7, 2020	50.81	51.26	50.39	51.25
7103	NYSE	DCI	Thu, Aug 6, 2020	50.76	51.17	50.48	50.86
7102	NYSE	DCI	Wed, Aug 5, 2020	50.00	50.69	49.86	50.65
7101	NYSE	DCI	Tue, Aug 4, 2020	49.60	49.99	49.13	49.68
7100	NYSE	DCI	Mon, Aug 3, 2020	48.64	49.42	48.38	49.38
7099	NYSE	DCI	Fri, Jul 31, 2020	48.07	48.37	47.61	48.34
7098	NYSE	DCI	Thu, Jul 30, 2020	48.52	48.63	47.73	48.34
7097	NYSE	DCI	Wed, Jul 29, 2020	48.63	49.45	48.63	49.13
7096	NYSE	DCI	Tue, Jul 28, 2020	48.90	49.17	48.49	48.61
7095	NYSE	DCI	Mon, Jul 27, 2020	48.18	48.91	48.16	48.85
7094	NYSE	DCI	Fri, Jul 24, 2020	48.77	48.88	48.19	48.32
7093	NYSE	DCI	Thu, Jul 23, 2020	48.17	49.10	48.17	48.82
7092	NYSE	DCI	Wed, Jul 22, 2020	47.57	48.29	47.54	48.21
7091	NYSE	DCI	Tue, Jul 21, 2020	48.26	48.51	47.77	47.85
7090	NYSE	DCI	Mon, Jul 20, 2020	47.88	48.04	47.61	47.83
7089	NYSE	DCI	Fri, Jul 17, 2020	48.03	48.21	47.66	48.09
7088	NYSE	DCI	Thu, Jul 16, 2020	47.52	48.18	47.26	47.77
7087	NYSE	DCI	Wed, Jul 15, 2020	47.61	47.92	47.00	47.74
7086	NYSE	DCI	Tue, Jul 14, 2020	45.50	46.95	45.36	46.88
7085	NYSE	DCI	Mon, Jul 13, 2020	45.60	46.11	45.22	45.50
7084	NYSE	DCI	Fri, Jul 10, 2020	45.02	45.39	44.88	45.22
7083	NYSE	DCI	Thu, Jul 9, 2020	45.43	45.83	44.96	45.12
7082	NYSE	DCI	Wed, Jul 8, 2020	45.88	46.23	45.10	45.51
7081	NYSE	DCI	Tue, Jul 7, 2020	46.35	46.64	45.97	46.01
7080	NYSE	DCI	Mon, Jul 6, 2020	47.13	47.20	46.47	46.78
7079	NYSE	DCI	Thu, Jul 2, 2020	46.09	46.73	45.83	46.23
7078	NYSE	DCI	Wed, Jul 1, 2020	46.64	46.80	45.30	45.36
7077	NYSE	DCI	Tue, Jun 30, 2020	45.80	46.86	45.79	46.52
7076	NYSE	DCI	Mon, Jun 29, 2020	45.89	46.11	45.34	45.87
7075	NYSE	DCI	Fri, Jun 26, 2020	44.44	45.52	44.13	45.47
7074	NYSE	DCI	Thu, Jun 25, 2020	42.93	44.20	42.59	44.16
7073	NYSE	DCI	Wed, Jun 24, 2020	44.52	44.59	43.05	43.08
7072	NYSE	DCI	Tue, Jun 23, 2020	46.18	46.18	44.87	44.96
7071	NYSE	DCI	Mon, Jun 22, 2020	44.65	45.92	43.94	45.52
7070	NYSE	DCI	Fri, Jun 19, 2020	45.27	45.66	44.35	44.93
7069	NYSE	DCI	Thu, Jun 18, 2020	45.24	45.81	44.75	44.95
7068	NYSE	DCI	Wed, Jun 17, 2020	46.53	46.53	45.61	45.78
7067	NYSE	DCI	Tue, Jun 16, 2020	47.50	47.50	45.54	46.29
7066	NYSE	DCI	Mon, Jun 15, 2020	44.08	46.05	43.91	45.56
7065	NYSE	DCI	Fri, Jun 12, 2020	47.52	47.52	44.48	45.43
7064	NYSE	DCI	Thu, Jun 11, 2020	47.62	47.89	46.10	45.98
7063	NYSE	DCI	Wed, Jun 10, 2020	49.77	49.98	49.13	49.32
7062	NYSE	DCI	Tue, Jun 9, 2020	50.23	50.50	49.73	49.97
7061	NYSE	DCI	Mon, Jun 8, 2020	51.62	52.23	50.95	51.09
7060	NYSE	DCI	Fri, Jun 5, 2020	51.01	51.79	50.17	51.42
7059	NYSE	DCI	Thu, Jun 4, 2020	49.26	50.41	49.26	49.98
7058	NYSE	DCI	Wed, Jun 3, 2020	49.97	50.05	49.02	49.66
7057	NYSE	DCI	Tue, Jun 2, 2020	49.00	50.27	47.61	49.04
7056	NYSE	DCI	Mon, Jun 1, 2020	47.58	48.61	47.16	47.96
7055	NYSE	DCI	Fri, May 29, 2020	47.14	47.75	46.79	47.45
7054	NYSE	DCI	Thu, May 28, 2020	48.91	48.99	47.29	47.52
7053	NYSE	DCI	Wed, May 27, 2020	48.59	48.77	47.89	48.66
7052	NYSE	DCI	Tue, May 26, 2020	46.86	47.94	46.43	47.46
7051	NYSE	DCI	Fri, May 22, 2020	45.20	45.50	44.36	45.12
7050	NYSE	DCI	Thu, May 21, 2020	45.08	45.76	45.02	45.15
7049	NYSE	DCI	Wed, May 20, 2020	45.25	46.03	44.39	45.28
7048	NYSE	DCI	Tue, May 19, 2020	45.17	45.84	44.48	44.49
7047	NYSE	DCI	Mon, May 18, 2020	43.91	45.71	43.91	45.40
7046	NYSE	DCI	Fri, May 15, 2020	41.90	42.83	41.49	42.13
7045	NYSE	DCI	Thu, May 14, 2020	41.09	42.25	39.84	42.21
7044	NYSE	DCI	Wed, May 13, 2020	43.03	43.28	41.50	41.89
7043	NYSE	DCI	Tue, May 12, 2020	45.34	45.70	43.40	43.46
7042	NYSE	DCI	Mon, May 11, 2020	43.97	45.77	43.78	45.25
7041	NYSE	DCI	Fri, May 8, 2020	44.03	44.74	43.86	44.65
7040	NYSE	DCI	Thu, May 7, 2020	43.79	44.32	43.15	43.29
7039	NYSE	DCI	Wed, May 6, 2020	43.41	43.66	42.74	43.18
7038	NYSE	DCI	Tue, May 5, 2020	43.08	43.91	43.08	43.21
7037	NYSE	DCI	Mon, May 4, 2020	42.10	42.73	41.61	42.65
7036	NYSE	DCI	Fri, May 1, 2020	43.13	43.25	42.19	42.59
7035	NYSE	DCI	Thu, Apr 30, 2020	44.34	44.69	43.64	43.83
7034	NYSE	DCI	Wed, Apr 29, 2020	45.61	46.05	44.69	45.09
7033	NYSE	DCI	Tue, Apr 28, 2020	44.70	45.12	44.45	44.61
7032	NYSE	DCI	Mon, Apr 27, 2020	42.64	43.92	42.23	43.74
7031	NYSE	DCI	Fri, Apr 24, 2020	41.75	42.40	41.16	42.18
7030	NYSE	DCI	Thu, Apr 23, 2020	41.01	42.42	40.87	41.40
7029	NYSE	DCI	Wed, Apr 22, 2020	41.00	41.46	40.40	40.80
7028	NYSE	DCI	Tue, Apr 21, 2020	40.77	41.32	39.86	40.10
7027	NYSE	DCI	Mon, Apr 20, 2020	41.47	42.77	41.18	42.03
7026	NYSE	DCI	Fri, Apr 17, 2020	42.39	43.44	42.14	42.26
7025	NYSE	DCI	Thu, Apr 16, 2020	40.04	41.09	39.36	40.99
7024	NYSE	DCI	Wed, Apr 15, 2020	40.61	40.78	39.77	40.02
7023	NYSE	DCI	Tue, Apr 14, 2020	41.73	42.68	41.18	41.96
7022	NYSE	DCI	Mon, Apr 13, 2020	42.51	42.51	40.38	40.68
7021	NYSE	DCI	Thu, Apr 9, 2020	42.48	43.31	41.99	42.67
7020	NYSE	DCI	Wed, Apr 8, 2020	39.87	41.98	39.16	41.68
7019	NYSE	DCI	Tue, Apr 7, 2020	39.73	40.19	38.59	39.77
7018	NYSE	DCI	Mon, Apr 6, 2020	37.40	38.87	37.01	38.12
7017	NYSE	DCI	Fri, Apr 3, 2020	37.12	37.70	35.52	35.74
7016	NYSE	DCI	Thu, Apr 2, 2020	35.92	37.64	35.77	37.29
7015	NYSE	DCI	Wed, Apr 1, 2020	36.70	37.11	35.39	36.08
7014	NYSE	DCI	Tue, Mar 31, 2020	38.47	39.05	37.68	38.63
7013	NYSE	DCI	Mon, Mar 30, 2020	36.69	39.21	35.69	39.02
7012	NYSE	DCI	Fri, Mar 27, 2020	36.75	37.11	35.27	36.44
7011	NYSE	DCI	Thu, Mar 26, 2020	36.78	38.50	36.00	38.32
7010	NYSE	DCI	Wed, Mar 25, 2020	36.46	38.49	34.90	36.43
7009	NYSE	DCI	Tue, Mar 24, 2020	34.72	36.71	34.52	36.64
7008	NYSE	DCI	Mon, Mar 23, 2020	35.08	35.69	32.22	33.19
7007	NYSE	DCI	Fri, Mar 20, 2020	37.99	38.90	35.48	35.87
7006	NYSE	DCI	Thu, Mar 19, 2020	35.10	38.38	33.21	37.91
7005	NYSE	DCI	Wed, Mar 18, 2020	37.56	38.09	31.08	35.71
7004	NYSE	DCI	Tue, Mar 17, 2020	39.23	40.57	36.73	39.58
7003	NYSE	DCI	Mon, Mar 16, 2020	38.92	40.76	36.97	38.36
7002	NYSE	DCI	Fri, Mar 13, 2020	42.15	44.02	40.33	43.94
7001	NYSE	DCI	Thu, Mar 12, 2020	41.74	43.73	39.50	40.26
7000	NYSE	DCI	Wed, Mar 11, 2020	45.03	45.67	43.90	44.21
6999	NYSE	DCI	Tue, Mar 10, 2020	47.01	47.69	44.03	46.26
6998	NYSE	DCI	Mon, Mar 9, 2020	40.56	46.91	40.56	45.80
6997	NYSE	DCI	Fri, Mar 6, 2020	46.35	47.20	45.11	45.87
6996	NYSE	DCI	Thu, Mar 5, 2020	46.00	48.90	45.82	48.06
6995	NYSE	DCI	Wed, Mar 4, 2020	45.43	48.30	45.07	48.23
6994	NYSE	DCI	Tue, Mar 3, 2020	46.22	47.66	44.61	44.71
6993	NYSE	DCI	Mon, Mar 2, 2020	45.36	46.36	44.70	46.25
6992	NYSE	DCI	Fri, Feb 28, 2020	44.94	45.57	43.84	45.08
6991	NYSE	DCI	Thu, Feb 27, 2020	46.23	47.73	45.22	46.38
6990	NYSE	DCI	Wed, Feb 26, 2020	48.61	48.93	47.09	47.16
6989	NYSE	DCI	Tue, Feb 25, 2020	50.20	50.20	48.14	48.18
6988	NYSE	DCI	Mon, Feb 24, 2020	49.89	50.44	49.66	49.98
6987	NYSE	DCI	Fri, Feb 21, 2020	52.08	52.15	51.61	51.62
6986	NYSE	DCI	Thu, Feb 20, 2020	51.94	52.49	51.43	52.39
6985	NYSE	DCI	Wed, Feb 19, 2020	52.34	52.50	51.94	52.05
6984	NYSE	DCI	Tue, Feb 18, 2020	52.41	52.47	51.89	52.23
6983	NYSE	DCI	Fri, Feb 14, 2020	52.77	52.77	52.35	52.53
6982	NYSE	DCI	Thu, Feb 13, 2020	52.86	53.17	52.49	52.68
6981	NYSE	DCI	Wed, Feb 12, 2020	53.68	53.68	52.86	53.24
6980	NYSE	DCI	Tue, Feb 11, 2020	53.04	53.66	53.00	53.15
6979	NYSE	DCI	Mon, Feb 10, 2020	52.44	52.90	52.14	52.80
6978	NYSE	DCI	Fri, Feb 7, 2020	53.65	53.91	52.69	52.69
6977	NYSE	DCI	Thu, Feb 6, 2020	54.54	54.54	53.62	53.95
6976	NYSE	DCI	Wed, Feb 5, 2020	54.30	54.33	53.66	54.18
6975	NYSE	DCI	Tue, Feb 4, 2020	53.34	53.83	53.17	53.45
6974	NYSE	DCI	Mon, Feb 3, 2020	52.14	53.13	52.14	52.43
6973	NYSE	DCI	Fri, Jan 31, 2020	53.15	53.22	51.70	51.85
6972	NYSE	DCI	Thu, Jan 30, 2020	52.50	53.56	52.50	53.51
6971	NYSE	DCI	Wed, Jan 29, 2020	53.40	53.59	53.02	53.05
6970	NYSE	DCI	Tue, Jan 28, 2020	53.18	53.54	52.93	53.18
6969	NYSE	DCI	Mon, Jan 27, 2020	52.36	53.47	52.19	52.70
6968	NYSE	DCI	Fri, Jan 24, 2020	54.34	54.34	53.22	53.39
6967	NYSE	DCI	Thu, Jan 23, 2020	54.12	54.32	53.59	54.21
6966	NYSE	DCI	Wed, Jan 22, 2020	55.22	55.62	54.40	54.43
6965	NYSE	DCI	Tue, Jan 21, 2020	55.59	55.59	54.89	55.04
6964	NYSE	DCI	Fri, Jan 17, 2020	56.33	56.55	55.79	55.87
6963	NYSE	DCI	Thu, Jan 16, 2020	55.86	56.23	55.68	56.23
6962	NYSE	DCI	Wed, Jan 15, 2020	55.85	56.29	55.22	55.45
6961	NYSE	DCI	Tue, Jan 14, 2020	56.23	56.63	55.95	55.98
6960	NYSE	DCI	Mon, Jan 13, 2020	55.65	56.13	55.52	56.08
6959	NYSE	DCI	Fri, Jan 10, 2020	55.98	56.11	55.32	55.45
6958	NYSE	DCI	Thu, Jan 9, 2020	56.35	56.39	55.82	55.88
6957	NYSE	DCI	Wed, Jan 8, 2020	56.47	56.78	56.09	56.14
6956	NYSE	DCI	Tue, Jan 7, 2020	56.65	56.77	56.21	56.42
6955	NYSE	DCI	Mon, Jan 6, 2020	57.06	57.09	56.46	56.73
6954	NYSE	DCI	Fri, Jan 3, 2020	57.10	57.62	56.90	57.48
6953	NYSE	DCI	Thu, Jan 2, 2020	57.87	58.18	57.22	57.98
6952	NYSE	DCI	Tue, Dec 31, 2019	57.67	58.15	57.59	57.62
6951	NYSE	DCI	Mon, Dec 30, 2019	58.12	58.22	57.60	57.71
6950	NYSE	DCI	Fri, Dec 27, 2019	58.20	58.25	57.82	58.04
6949	NYSE	DCI	Thu, Dec 26, 2019	57.90	57.94	57.52	57.88
6948	NYSE	DCI	Tue, Dec 24, 2019	58.26	58.26	57.78	57.78
6947	NYSE	DCI	Mon, Dec 23, 2019	58.10	58.32	57.82	58.17
6946	NYSE	DCI	Fri, Dec 20, 2019	57.42	58.10	57.12	58.03
6945	NYSE	DCI	Thu, Dec 19, 2019	56.95	57.08	56.62	56.98
6944	NYSE	DCI	Wed, Dec 18, 2019	57.00	57.00	56.40	56.89
6943	NYSE	DCI	Tue, Dec 17, 2019	56.89	57.03	56.51	56.86
6942	NYSE	DCI	Mon, Dec 16, 2019	57.09	57.09	56.66	56.79
6941	NYSE	DCI	Fri, Dec 13, 2019	56.92	57.47	56.37	56.67
6940	NYSE	DCI	Thu, Dec 12, 2019	56.42	57.21	56.15	57.15
6939	NYSE	DCI	Wed, Dec 11, 2019	55.98	56.46	55.92	56.43
6938	NYSE	DCI	Tue, Dec 10, 2019	55.46	56.21	55.29	55.90
6937	NYSE	DCI	Mon, Dec 9, 2019	55.45	55.60	55.15	55.37
6936	NYSE	DCI	Fri, Dec 6, 2019	55.49	55.73	55.35	55.57
6935	NYSE	DCI	Thu, Dec 5, 2019	53.98	54.97	53.58	54.88
6934	NYSE	DCI	Wed, Dec 4, 2019	53.49	55.14	53.49	53.63
6933	NYSE	DCI	Tue, Dec 3, 2019	52.51	54.50	49.33	53.91
6932	NYSE	DCI	Mon, Dec 2, 2019	56.37	56.42	55.14	55.17
6931	NYSE	DCI	Fri, Nov 29, 2019	56.46	56.56	55.94	56.08
6930	NYSE	DCI	Wed, Nov 27, 2019	56.05	56.54	55.59	56.51
6929	NYSE	DCI	Tue, Nov 26, 2019	55.57	55.95	55.40	55.92
6928	NYSE	DCI	Mon, Nov 25, 2019	55.04	55.96	54.84	55.77
6927	NYSE	DCI	Fri, Nov 22, 2019	55.00	55.10	54.38	54.76
6926	NYSE	DCI	Thu, Nov 21, 2019	54.95	54.95	54.38	54.66
6925	NYSE	DCI	Wed, Nov 20, 2019	54.93	55.23	54.51	54.82
6924	NYSE	DCI	Tue, Nov 19, 2019	55.08	55.25	54.56	55.16
6923	NYSE	DCI	Mon, Nov 18, 2019	54.72	55.07	54.28	54.75
6922	NYSE	DCI	Fri, Nov 15, 2019	55.03	55.28	54.57	54.93
6921	NYSE	DCI	Thu, Nov 14, 2019	54.43	54.71	54.28	54.65
6920	NYSE	DCI	Wed, Nov 13, 2019	54.37	54.86	54.16	54.60
6919	NYSE	DCI	Tue, Nov 12, 2019	55.24	55.45	54.69	54.85
6918	NYSE	DCI	Mon, Nov 11, 2019	55.53	55.90	55.09	55.24
6917	NYSE	DCI	Fri, Nov 8, 2019	56.27	56.40	55.87	55.95
6916	NYSE	DCI	Thu, Nov 7, 2019	56.17	56.42	55.47	56.34
6915	NYSE	DCI	Wed, Nov 6, 2019	55.65	55.97	55.35	55.75
6914	NYSE	DCI	Tue, Nov 5, 2019	55.75	56.08	55.36	55.81
6913	NYSE	DCI	Mon, Nov 4, 2019	54.45	55.89	53.99	55.76
6912	NYSE	DCI	Fri, Nov 1, 2019	53.36	53.83	53.04	53.80
6911	NYSE	DCI	Thu, Oct 31, 2019	52.97	52.97	51.97	52.74
6910	NYSE	DCI	Wed, Oct 30, 2019	53.88	53.88	52.54	53.04
6909	NYSE	DCI	Tue, Oct 29, 2019	53.32	54.25	53.32	54.01
6908	NYSE	DCI	Mon, Oct 28, 2019	53.48	53.82	53.20	53.60
6907	NYSE	DCI	Fri, Oct 25, 2019	52.68	53.42	52.58	53.20
6906	NYSE	DCI	Thu, Oct 24, 2019	52.89	52.89	52.11	52.59
6905	NYSE	DCI	Wed, Oct 23, 2019	52.85	53.00	52.31	52.75
6904	NYSE	DCI	Tue, Oct 22, 2019	52.55	53.08	51.99	52.78
6903	NYSE	DCI	Mon, Oct 21, 2019	52.82	53.13	52.09	52.45
6902	NYSE	DCI	Fri, Oct 18, 2019	51.88	52.49	51.88	52.36
6901	NYSE	DCI	Thu, Oct 17, 2019	51.82	52.41	51.71	52.06
6900	NYSE	DCI	Wed, Oct 16, 2019	51.34	51.82	51.16	51.40
6899	NYSE	DCI	Tue, Oct 15, 2019	51.30	51.85	50.90	51.45
6898	NYSE	DCI	Mon, Oct 14, 2019	51.50	51.51	50.95	51.11
6897	NYSE	DCI	Fri, Oct 11, 2019	51.50	52.49	51.43	51.51
6896	NYSE	DCI	Thu, Oct 10, 2019	50.20	50.96	50.15	50.63
6895	NYSE	DCI	Wed, Oct 9, 2019	50.19	50.37	49.69	50.10
6894	NYSE	DCI	Tue, Oct 8, 2019	49.97	50.13	49.53	49.55
6893	NYSE	DCI	Mon, Oct 7, 2019	50.58	50.96	50.00	50.63
6892	NYSE	DCI	Fri, Oct 4, 2019	50.29	50.82	50.10	50.81
6891	NYSE	DCI	Thu, Oct 3, 2019	49.52	50.10	48.82	50.09
6890	NYSE	DCI	Wed, Oct 2, 2019	50.02	50.19	49.43	49.75
6889	NYSE	DCI	Tue, Oct 1, 2019	52.56	52.94	50.49	50.67
6888	NYSE	DCI	Mon, Sep 30, 2019	51.86	52.36	51.75	52.08
6887	NYSE	DCI	Fri, Sep 27, 2019	52.00	52.12	51.22	51.67
6886	NYSE	DCI	Thu, Sep 26, 2019	52.02	52.08	51.46	51.61
6885	NYSE	DCI	Wed, Sep 25, 2019	51.39	52.20	51.14	52.03
6884	NYSE	DCI	Tue, Sep 24, 2019	52.27	52.59	51.06	51.34
6883	NYSE	DCI	Mon, Sep 23, 2019	51.40	52.65	51.40	52.18
6882	NYSE	DCI	Fri, Sep 20, 2019	52.57	52.79	51.83	51.85
6881	NYSE	DCI	Thu, Sep 19, 2019	52.78	53.09	52.29	52.41
6880	NYSE	DCI	Wed, Sep 18, 2019	52.35	52.70	52.06	52.53
6879	NYSE	DCI	Tue, Sep 17, 2019	52.34	53.01	51.92	52.82
6878	NYSE	DCI	Mon, Sep 16, 2019	52.66	53.20	52.08	52.78
6877	NYSE	DCI	Fri, Sep 13, 2019	52.50	53.23	52.20	53.14
6876	NYSE	DCI	Thu, Sep 12, 2019	52.27	52.57	51.80	52.19
6875	NYSE	DCI	Wed, Sep 11, 2019	51.13	52.37	50.76	52.27
6874	NYSE	DCI	Tue, Sep 10, 2019	50.36	51.13	49.67	51.07
6873	NYSE	DCI	Mon, Sep 9, 2019	50.53	50.73	49.53	50.37
6872	NYSE	DCI	Fri, Sep 6, 2019	51.24	51.24	50.04	50.45
6871	NYSE	DCI	Thu, Sep 5, 2019	46.95	51.23	46.88	50.98
6870	NYSE	DCI	Wed, Sep 4, 2019	46.88	47.28	46.79	46.97
6869	NYSE	DCI	Tue, Sep 3, 2019	47.83	47.83	46.04	46.45
6868	NYSE	DCI	Fri, Aug 30, 2019	48.50	48.72	48.03	48.36
6867	NYSE	DCI	Thu, Aug 29, 2019	47.48	48.21	47.48	48.16
6866	NYSE	DCI	Wed, Aug 28, 2019	46.17	47.16	46.14	46.80
6865	NYSE	DCI	Tue, Aug 27, 2019	46.61	46.75	46.28	46.34
6864	NYSE	DCI	Mon, Aug 26, 2019	46.48	46.50	45.89	46.23
6863	NYSE	DCI	Fri, Aug 23, 2019	47.69	47.69	45.82	45.98
6862	NYSE	DCI	Thu, Aug 22, 2019	48.78	48.98	48.00	48.10
6861	NYSE	DCI	Wed, Aug 21, 2019	49.28	49.46	48.49	48.49
6860	NYSE	DCI	Tue, Aug 20, 2019	49.29	49.57	48.87	48.93
6859	NYSE	DCI	Mon, Aug 19, 2019	49.97	49.97	49.37	49.44
6858	NYSE	DCI	Fri, Aug 16, 2019	48.14	49.22	47.90	49.15
6857	NYSE	DCI	Thu, Aug 15, 2019	47.40	47.94	47.28	47.82
6856	NYSE	DCI	Wed, Aug 14, 2019	48.07	48.29	47.24	47.26
6855	NYSE	DCI	Tue, Aug 13, 2019	47.99	49.93	47.99	49.00
6854	NYSE	DCI	Mon, Aug 12, 2019	48.20	48.63	47.95	48.10
6853	NYSE	DCI	Fri, Aug 9, 2019	48.81	49.08	48.20	48.76
6852	NYSE	DCI	Thu, Aug 8, 2019	48.10	49.13	47.91	48.94
6851	NYSE	DCI	Wed, Aug 7, 2019	46.98	48.07	46.42	47.76
6850	NYSE	DCI	Tue, Aug 6, 2019	47.08	47.73	46.93	47.61
6849	NYSE	DCI	Mon, Aug 5, 2019	47.78	47.91	46.38	46.80
6848	NYSE	DCI	Fri, Aug 2, 2019	48.71	48.92	48.20	48.64
6847	NYSE	DCI	Thu, Aug 1, 2019	50.01	50.50	48.77	48.90
6846	NYSE	DCI	Wed, Jul 31, 2019	50.13	50.97	49.75	49.95
6845	NYSE	DCI	Tue, Jul 30, 2019	49.13	50.15	49.07	50.13
6844	NYSE	DCI	Mon, Jul 29, 2019	49.72	49.81	49.35	49.62
6843	NYSE	DCI	Fri, Jul 26, 2019	49.65	49.97	49.46	49.73
6842	NYSE	DCI	Thu, Jul 25, 2019	50.49	50.49	49.53	49.68
6841	NYSE	DCI	Wed, Jul 24, 2019	49.25	50.33	49.18	50.31
6840	NYSE	DCI	Tue, Jul 23, 2019	48.80	49.64	48.72	49.58
6839	NYSE	DCI	Mon, Jul 22, 2019	48.42	48.75	48.20	48.58
6838	NYSE	DCI	Fri, Jul 19, 2019	48.65	49.19	48.32	48.34
6837	NYSE	DCI	Thu, Jul 18, 2019	48.96	48.97	48.30	48.43
6836	NYSE	DCI	Wed, Jul 17, 2019	49.27	49.61	48.82	48.82
6835	NYSE	DCI	Tue, Jul 16, 2019	48.42	49.66	48.42	49.33
6834	NYSE	DCI	Mon, Jul 15, 2019	48.69	48.86	48.21	48.52
6833	NYSE	DCI	Fri, Jul 12, 2019	47.75	48.69	47.38	48.56
6832	NYSE	DCI	Thu, Jul 11, 2019	48.08	48.08	47.47	47.78
6831	NYSE	DCI	Wed, Jul 10, 2019	49.19	49.65	47.90	48.06
6830	NYSE	DCI	Tue, Jul 9, 2019	49.14	49.28	48.83	48.94
6829	NYSE	DCI	Mon, Jul 8, 2019	49.66	49.84	49.20	49.41
6828	NYSE	DCI	Fri, Jul 5, 2019	50.09	50.09	49.28	49.87
6827	NYSE	DCI	Wed, Jul 3, 2019	50.32	50.49	50.02	50.46
6826	NYSE	DCI	Tue, Jul 2, 2019	50.72	50.72	49.88	50.21
6825	NYSE	DCI	Mon, Jul 1, 2019	51.52	51.52	50.26	50.75
6824	NYSE	DCI	Fri, Jun 28, 2019	50.71	51.25	50.60	50.86
6823	NYSE	DCI	Thu, Jun 27, 2019	50.12	50.61	49.84	50.58
6822	NYSE	DCI	Wed, Jun 26, 2019	49.62	50.13	49.49	49.92
6821	NYSE	DCI	Tue, Jun 25, 2019	49.53	49.85	49.22	49.57
6820	NYSE	DCI	Mon, Jun 24, 2019	49.52	49.80	49.24	49.38
6819	NYSE	DCI	Fri, Jun 21, 2019	50.31	50.37	49.35	49.52
6818	NYSE	DCI	Thu, Jun 20, 2019	50.01	50.45	49.66	50.38
6817	NYSE	DCI	Wed, Jun 19, 2019	49.13	49.61	48.82	49.49
6816	NYSE	DCI	Tue, Jun 18, 2019	48.30	49.32	48.30	49.03
6815	NYSE	DCI	Mon, Jun 17, 2019	48.74	48.75	47.82	47.89
6814	NYSE	DCI	Fri, Jun 14, 2019	49.65	49.65	48.60	48.82
6813	NYSE	DCI	Thu, Jun 13, 2019	49.56	49.95	49.09	49.74
6812	NYSE	DCI	Wed, Jun 12, 2019	49.29	49.56	48.93	49.31
6811	NYSE	DCI	Tue, Jun 11, 2019	50.05	50.43	49.46	49.34
6810	NYSE	DCI	Mon, Jun 10, 2019	49.23	49.84	49.18	49.41
6809	NYSE	DCI	Fri, Jun 7, 2019	48.92	49.49	48.80	49.14
6808	NYSE	DCI	Thu, Jun 6, 2019	48.66	48.88	47.64	48.52
6807	NYSE	DCI	Wed, Jun 5, 2019	48.77	48.92	46.75	48.89
6806	NYSE	DCI	Tue, Jun 4, 2019	47.64	49.18	46.00	48.72
6805	NYSE	DCI	Mon, Jun 3, 2019	47.52	49.10	47.17	48.54
6804	NYSE	DCI	Fri, May 31, 2019	47.17	47.67	46.88	47.45
6803	NYSE	DCI	Thu, May 30, 2019	47.53	48.01	47.18	47.62
6802	NYSE	DCI	Wed, May 29, 2019	47.44	47.73	47.22	47.52
6801	NYSE	DCI	Tue, May 28, 2019	48.37	48.59	47.60	47.66
6800	NYSE	DCI	Fri, May 24, 2019	48.00	48.37	48.00	48.19
6799	NYSE	DCI	Thu, May 23, 2019	48.77	48.77	47.52	47.90
6798	NYSE	DCI	Wed, May 22, 2019	49.52	49.88	49.38	49.40
6797	NYSE	DCI	Tue, May 21, 2019	49.70	50.15	49.35	49.84
6796	NYSE	DCI	Mon, May 20, 2019	49.16	49.83	49.16	49.24
6795	NYSE	DCI	Fri, May 17, 2019	50.12	50.41	49.57	49.59
6794	NYSE	DCI	Thu, May 16, 2019	50.73	51.02	50.43	50.66
6793	NYSE	DCI	Wed, May 15, 2019	49.98	50.55	49.76	50.36
6792	NYSE	DCI	Tue, May 14, 2019	50.29	50.86	50.15	50.51
6791	NYSE	DCI	Mon, May 13, 2019	50.86	51.19	49.98	50.15
6790	NYSE	DCI	Fri, May 10, 2019	51.79	52.33	51.00	52.16
6789	NYSE	DCI	Thu, May 9, 2019	52.02	52.25	51.37	52.13
6788	NYSE	DCI	Wed, May 8, 2019	52.61	53.20	52.61	52.65
6787	NYSE	DCI	Tue, May 7, 2019	52.69	53.19	52.43	52.76
6786	NYSE	DCI	Mon, May 6, 2019	52.50	53.68	52.23	53.46
6785	NYSE	DCI	Fri, May 3, 2019	53.25	53.93	53.11	53.82
6784	NYSE	DCI	Thu, May 2, 2019	52.69	53.01	52.08	52.75
6783	NYSE	DCI	Wed, May 1, 2019	53.75	53.75	52.79	52.89
6782	NYSE	DCI	Tue, Apr 30, 2019	53.95	53.95	52.85	53.54
6781	NYSE	DCI	Mon, Apr 29, 2019	53.44	53.92	53.13	53.80
6780	NYSE	DCI	Fri, Apr 26, 2019	52.49	53.29	52.32	53.25
6779	NYSE	DCI	Thu, Apr 25, 2019	53.17	53.17	51.98	52.37
6778	NYSE	DCI	Wed, Apr 24, 2019	53.67	53.93	53.36	53.53
6777	NYSE	DCI	Tue, Apr 23, 2019	53.16	53.81	52.98	53.63
6776	NYSE	DCI	Mon, Apr 22, 2019	53.29	53.35	52.77	53.16
6775	NYSE	DCI	Thu, Apr 18, 2019	53.12	53.70	52.76	53.55
6774	NYSE	DCI	Wed, Apr 17, 2019	53.57	53.70	52.98	53.00
6773	NYSE	DCI	Tue, Apr 16, 2019	52.90	53.22	52.69	53.17
6772	NYSE	DCI	Mon, Apr 15, 2019	53.05	53.10	52.51	52.65
6771	NYSE	DCI	Fri, Apr 12, 2019	52.64	53.03	52.35	53.00
6770	NYSE	DCI	Thu, Apr 11, 2019	51.88	52.35	51.45	52.32
6769	NYSE	DCI	Wed, Apr 10, 2019	51.39	51.77	51.14	51.72
6768	NYSE	DCI	Tue, Apr 9, 2019	52.42	52.42	51.21	51.37
6767	NYSE	DCI	Mon, Apr 8, 2019	52.48	52.97	52.04	52.82
6766	NYSE	DCI	Fri, Apr 5, 2019	52.45	52.74	52.37	52.74
6765	NYSE	DCI	Thu, Apr 4, 2019	52.08	52.44	51.89	52.41
6764	NYSE	DCI	Wed, Apr 3, 2019	51.62	52.39	51.62	51.98
6763	NYSE	DCI	Tue, Apr 2, 2019	51.56	51.75	51.17	51.44
6762	NYSE	DCI	Mon, Apr 1, 2019	50.58	51.70	50.58	51.65
6761	NYSE	DCI	Fri, Mar 29, 2019	49.77	50.18	49.74	50.06
6760	NYSE	DCI	Thu, Mar 28, 2019	48.77	49.62	48.77	49.25
6759	NYSE	DCI	Wed, Mar 27, 2019	48.78	48.94	48.27	48.67
6758	NYSE	DCI	Tue, Mar 26, 2019	48.42	48.99	48.27	48.72
6757	NYSE	DCI	Mon, Mar 25, 2019	47.50	48.22	47.17	47.88
6756	NYSE	DCI	Fri, Mar 22, 2019	49.03	49.04	47.51	47.51
6755	NYSE	DCI	Thu, Mar 21, 2019	48.48	49.57	48.48	49.46
6754	NYSE	DCI	Wed, Mar 20, 2019	49.13	49.45	48.31	48.64
6753	NYSE	DCI	Tue, Mar 19, 2019	49.75	49.89	49.18	49.24
6752	NYSE	DCI	Mon, Mar 18, 2019	48.90	49.67	48.90	49.50
6751	NYSE	DCI	Fri, Mar 15, 2019	48.84	49.30	48.66	48.86
6750	NYSE	DCI	Thu, Mar 14, 2019	48.88	48.88	48.35	48.73
6749	NYSE	DCI	Wed, Mar 13, 2019	49.29	49.38	48.66	48.84
6748	NYSE	DCI	Tue, Mar 12, 2019	49.42	49.46	48.85	48.97
6747	NYSE	DCI	Mon, Mar 11, 2019	48.27	49.44	48.27	49.38
6746	NYSE	DCI	Fri, Mar 8, 2019	48.16	48.37	47.71	48.27
6745	NYSE	DCI	Thu, Mar 7, 2019	48.80	49.32	48.42	48.71
6744	NYSE	DCI	Wed, Mar 6, 2019	49.62	50.87	48.66	49.13
6743	NYSE	DCI	Tue, Mar 5, 2019	51.51	52.39	51.43	51.74
6742	NYSE	DCI	Mon, Mar 4, 2019	51.64	52.06	51.28	51.47
6741	NYSE	DCI	Fri, Mar 1, 2019	52.11	52.34	51.49	51.63
6740	NYSE	DCI	Thu, Feb 28, 2019	52.18	52.47	51.56	51.59
6739	NYSE	DCI	Wed, Feb 27, 2019	52.05	52.26	51.54	52.23
6738	NYSE	DCI	Tue, Feb 26, 2019	52.02	52.28	51.89	51.95
6737	NYSE	DCI	Mon, Feb 25, 2019	52.50	52.67	51.81	52.20
6736	NYSE	DCI	Fri, Feb 22, 2019	51.84	52.27	51.71	52.17
6735	NYSE	DCI	Thu, Feb 21, 2019	51.40	51.86	51.26	51.70
6734	NYSE	DCI	Wed, Feb 20, 2019	50.91	51.75	50.72	51.55
6733	NYSE	DCI	Tue, Feb 19, 2019	50.19	51.18	50.19	50.82
6732	NYSE	DCI	Fri, Feb 15, 2019	49.82	50.68	49.75	50.42
6731	NYSE	DCI	Thu, Feb 14, 2019	49.27	49.76	49.11	49.46
6730	NYSE	DCI	Wed, Feb 13, 2019	49.09	49.83	49.09	49.57
6729	NYSE	DCI	Tue, Feb 12, 2019	48.13	49.08	48.10	48.85
6728	NYSE	DCI	Mon, Feb 11, 2019	47.93	48.14	47.51	47.73
6727	NYSE	DCI	Fri, Feb 8, 2019	47.60	48.00	46.99	47.76
6726	NYSE	DCI	Thu, Feb 7, 2019	47.67	48.08	47.19	47.80
6725	NYSE	DCI	Wed, Feb 6, 2019	48.44	48.96	48.07	48.15
6724	NYSE	DCI	Tue, Feb 5, 2019	48.12	48.66	47.95	48.60
6723	NYSE	DCI	Mon, Feb 4, 2019	47.26	48.10	47.14	48.08
6722	NYSE	DCI	Fri, Feb 1, 2019	47.28	47.81	46.95	47.31
6721	NYSE	DCI	Thu, Jan 31, 2019	47.31	47.85	46.66	47.28
6720	NYSE	DCI	Wed, Jan 30, 2019	47.44	47.70	46.47	47.44
6719	NYSE	DCI	Tue, Jan 29, 2019	46.99	47.41	46.76	47.03
6718	NYSE	DCI	Mon, Jan 28, 2019	47.00	47.13	46.26	46.72
6717	NYSE	DCI	Fri, Jan 25, 2019	47.46	48.20	47.05	47.68
6716	NYSE	DCI	Thu, Jan 24, 2019	46.52	47.07	46.52	46.90
6715	NYSE	DCI	Wed, Jan 23, 2019	47.26	47.41	46.31	46.61
6714	NYSE	DCI	Tue, Jan 22, 2019	47.72	48.13	46.50	46.99
6713	NYSE	DCI	Fri, Jan 18, 2019	47.55	48.49	47.53	48.28
6712	NYSE	DCI	Thu, Jan 17, 2019	45.99	47.58	45.88	47.28
6711	NYSE	DCI	Wed, Jan 16, 2019	45.71	46.57	45.48	46.34
6710	NYSE	DCI	Tue, Jan 15, 2019	46.30	46.30	45.34	45.73
6709	NYSE	DCI	Mon, Jan 14, 2019	45.72	46.34	45.44	46.12
6708	NYSE	DCI	Fri, Jan 11, 2019	45.62	46.09	45.35	46.05
6707	NYSE	DCI	Thu, Jan 10, 2019	44.65	45.88	44.60	45.86
6706	NYSE	DCI	Wed, Jan 9, 2019	44.67	45.10	44.49	44.94
6705	NYSE	DCI	Tue, Jan 8, 2019	43.82	44.57	43.49	44.49
6704	NYSE	DCI	Mon, Jan 7, 2019	43.04	43.89	42.60	43.22
6703	NYSE	DCI	Fri, Jan 4, 2019	42.60	43.36	42.42	43.11
6702	NYSE	DCI	Thu, Jan 3, 2019	42.80	42.86	41.56	41.86
6701	NYSE	DCI	Wed, Jan 2, 2019	42.55	43.17	42.04	43.02
6700	NYSE	DCI	Mon, Dec 31, 2018	42.85	43.40	42.36	43.39
6699	NYSE	DCI	Fri, Dec 28, 2018	43.02	43.50	42.37	42.62
6698	NYSE	DCI	Thu, Dec 27, 2018	41.46	42.95	41.41	42.95
6697	NYSE	DCI	Wed, Dec 26, 2018	40.83	42.29	40.27	42.26
6696	NYSE	DCI	Mon, Dec 24, 2018	41.81	41.95	40.62	40.71
6695	NYSE	DCI	Fri, Dec 21, 2018	43.11	43.83	41.95	42.22
6694	NYSE	DCI	Thu, Dec 20, 2018	43.44	44.10	42.49	43.16
6693	NYSE	DCI	Wed, Dec 19, 2018	45.15	45.64	43.48	43.73
6692	NYSE	DCI	Tue, Dec 18, 2018	45.55	45.74	44.67	44.96
6691	NYSE	DCI	Mon, Dec 17, 2018	46.93	46.93	44.72	44.98
6690	NYSE	DCI	Fri, Dec 14, 2018	47.56	48.14	46.80	46.97
6689	NYSE	DCI	Thu, Dec 13, 2018	48.36	48.74	47.94	48.09
6688	NYSE	DCI	Wed, Dec 12, 2018	48.43	48.74	47.97	48.04
6687	NYSE	DCI	Tue, Dec 11, 2018	48.72	48.89	47.28	47.49
6686	NYSE	DCI	Mon, Dec 10, 2018	48.61	48.75	47.49	48.07
6685	NYSE	DCI	Fri, Dec 7, 2018	51.22	51.78	48.57	48.73
6684	NYSE	DCI	Thu, Dec 6, 2018	50.23	51.62	49.02	51.42
6683	NYSE	DCI	Tue, Dec 4, 2018	56.68	56.68	49.64	51.29
6682	NYSE	DCI	Mon, Dec 3, 2018	56.86	57.31	56.00	56.68
6681	NYSE	DCI	Fri, Nov 30, 2018	55.54	56.20	55.20	56.04
6680	NYSE	DCI	Thu, Nov 29, 2018	55.10	55.89	55.05	55.52
6679	NYSE	DCI	Wed, Nov 28, 2018	54.16	55.50	53.68	55.48
6678	NYSE	DCI	Tue, Nov 27, 2018	54.43	54.64	53.59	53.86
6677	NYSE	DCI	Mon, Nov 26, 2018	54.15	54.83	54.03	54.64
6676	NYSE	DCI	Fri, Nov 23, 2018	53.48	54.10	53.48	53.70
6675	NYSE	DCI	Wed, Nov 21, 2018	53.70	54.51	53.70	54.01
6674	NYSE	DCI	Tue, Nov 20, 2018	53.76	54.21	53.32	53.49
6673	NYSE	DCI	Mon, Nov 19, 2018	55.25	55.63	54.33	54.44
6672	NYSE	DCI	Fri, Nov 16, 2018	54.90	55.64	54.69	55.49
6671	NYSE	DCI	Thu, Nov 15, 2018	53.55	55.40	53.55	55.17
6670	NYSE	DCI	Wed, Nov 14, 2018	54.44	55.07	53.57	53.97
6669	NYSE	DCI	Tue, Nov 13, 2018	53.95	54.59	53.59	53.85
6668	NYSE	DCI	Mon, Nov 12, 2018	54.85	54.90	53.50	53.65
6667	NYSE	DCI	Fri, Nov 9, 2018	54.77	54.94	53.29	54.67
6666	NYSE	DCI	Thu, Nov 8, 2018	54.79	55.35	54.79	55.20
6665	NYSE	DCI	Wed, Nov 7, 2018	54.49	55.15	53.23	54.98
6664	NYSE	DCI	Tue, Nov 6, 2018	53.41	54.14	53.24	54.04
6663	NYSE	DCI	Mon, Nov 5, 2018	53.60	54.12	53.44	53.58
6662	NYSE	DCI	Fri, Nov 2, 2018	53.60	53.86	53.01	53.55
6661	NYSE	DCI	Thu, Nov 1, 2018	51.46	53.12	50.73	53.08
6660	NYSE	DCI	Wed, Oct 31, 2018	51.66	52.07	51.20	51.28
6659	NYSE	DCI	Tue, Oct 30, 2018	50.66	51.33	50.46	51.15
6658	NYSE	DCI	Mon, Oct 29, 2018	51.65	52.13	49.97	50.59
6657	NYSE	DCI	Fri, Oct 26, 2018	49.82	51.52	49.61	50.94
6656	NYSE	DCI	Thu, Oct 25, 2018	50.28	50.97	49.85	50.32
6655	NYSE	DCI	Wed, Oct 24, 2018	51.64	52.11	49.94	50.01
6654	NYSE	DCI	Tue, Oct 23, 2018	51.39	52.02	50.72	51.58
6653	NYSE	DCI	Mon, Oct 22, 2018	52.38	52.65	51.85	52.28
6652	NYSE	DCI	Fri, Oct 19, 2018	52.81	53.12	52.24	52.41
6651	NYSE	DCI	Thu, Oct 18, 2018	52.89	53.54	52.54	52.75
6650	NYSE	DCI	Wed, Oct 17, 2018	53.51	54.02	53.05	53.32
6649	NYSE	DCI	Tue, Oct 16, 2018	53.18	53.73	52.93	53.70
6648	NYSE	DCI	Mon, Oct 15, 2018	52.65	53.24	52.58	52.88
6647	NYSE	DCI	Fri, Oct 12, 2018	53.27	53.32	52.13	52.64
6646	NYSE	DCI	Thu, Oct 11, 2018	53.88	54.28	52.48	52.52
6645	NYSE	DCI	Wed, Oct 10, 2018	56.46	56.63	54.06	54.14
6644	NYSE	DCI	Tue, Oct 9, 2018	56.99	56.99	56.55	56.60
6643	NYSE	DCI	Mon, Oct 8, 2018	56.99	57.21	56.60	57.15
6642	NYSE	DCI	Fri, Oct 5, 2018	57.77	57.96	56.97	57.31
6641	NYSE	DCI	Thu, Oct 4, 2018	58.07	58.31	57.22	57.71
6640	NYSE	DCI	Wed, Oct 3, 2018	58.03	58.88	57.78	58.29
6639	NYSE	DCI	Tue, Oct 2, 2018	58.13	58.76	57.77	57.80
6638	NYSE	DCI	Mon, Oct 1, 2018	58.84	59.00	58.04	58.22
6637	NYSE	DCI	Fri, Sep 28, 2018	58.24	58.51	58.13	58.26
6636	NYSE	DCI	Thu, Sep 27, 2018	58.51	58.87	58.22	58.30
6635	NYSE	DCI	Wed, Sep 26, 2018	59.01	59.14	58.35	58.40
6634	NYSE	DCI	Tue, Sep 25, 2018	59.41	59.43	58.94	59.04
6633	NYSE	DCI	Mon, Sep 24, 2018	59.08	59.35	58.64	59.09
6632	NYSE	DCI	Fri, Sep 21, 2018	58.45	59.29	58.23	59.18
6631	NYSE	DCI	Thu, Sep 20, 2018	58.69	59.10	58.08	58.35
6630	NYSE	DCI	Wed, Sep 19, 2018	58.71	59.13	58.32	58.41
6629	NYSE	DCI	Tue, Sep 18, 2018	58.91	59.22	58.40	58.74
6628	NYSE	DCI	Mon, Sep 17, 2018	58.98	59.22	58.39	58.78
6627	NYSE	DCI	Fri, Sep 14, 2018	57.75	59.11	57.38	59.04
6626	NYSE	DCI	Thu, Sep 13, 2018	57.25	57.58	56.93	57.44
6625	NYSE	DCI	Wed, Sep 12, 2018	57.00	57.22	56.44	57.11
6624	NYSE	DCI	Tue, Sep 11, 2018	57.20	57.45	56.63	57.05
6623	NYSE	DCI	Mon, Sep 10, 2018	55.84	57.82	55.76	57.19
6622	NYSE	DCI	Fri, Sep 7, 2018	54.00	56.30	54.00	55.57
6621	NYSE	DCI	Thu, Sep 6, 2018	51.00	53.88	50.69	53.77
6620	NYSE	DCI	Wed, Sep 5, 2018	50.14	50.73	49.96	50.46
6619	NYSE	DCI	Tue, Sep 4, 2018	50.43	50.43	49.88	50.28
6618	NYSE	DCI	Fri, Aug 31, 2018	50.17	50.79	50.08	50.60
6617	NYSE	DCI	Thu, Aug 30, 2018	50.37	50.72	50.17	50.37
6616	NYSE	DCI	Wed, Aug 29, 2018	50.06	50.63	50.00	50.44
6615	NYSE	DCI	Tue, Aug 28, 2018	50.00	50.20	49.82	50.05
6614	NYSE	DCI	Mon, Aug 27, 2018	49.49	50.00	49.25	49.85
6613	NYSE	DCI	Fri, Aug 24, 2018	49.06	49.37	48.83	49.34
6612	NYSE	DCI	Thu, Aug 23, 2018	49.12	49.12	48.77	48.80
6611	NYSE	DCI	Wed, Aug 22, 2018	49.26	49.43	49.07	49.18
6610	NYSE	DCI	Tue, Aug 21, 2018	49.05	49.43	48.87	49.32
6609	NYSE	DCI	Mon, Aug 20, 2018	48.68	49.17	48.64	48.91
6608	NYSE	DCI	Fri, Aug 17, 2018	47.82	48.63	47.81	48.54
6607	NYSE	DCI	Thu, Aug 16, 2018	47.54	48.09	47.54	47.82
6606	NYSE	DCI	Wed, Aug 15, 2018	47.37	47.69	46.69	47.32
6605	NYSE	DCI	Tue, Aug 14, 2018	46.92	47.80	46.92	47.69
6604	NYSE	DCI	Mon, Aug 13, 2018	46.98	47.33	46.79	46.83
6603	NYSE	DCI	Fri, Aug 10, 2018	47.20	47.45	46.91	47.26
6602	NYSE	DCI	Thu, Aug 9, 2018	47.97	48.11	47.31	47.39
6601	NYSE	DCI	Wed, Aug 8, 2018	48.19	48.21	47.94	47.95
6600	NYSE	DCI	Tue, Aug 7, 2018	48.10	48.22	47.74	48.12
6599	NYSE	DCI	Mon, Aug 6, 2018	47.88	48.03	47.48	47.88
6598	NYSE	DCI	Fri, Aug 3, 2018	47.58	48.02	47.49	47.87
6597	NYSE	DCI	Thu, Aug 2, 2018	46.81	47.71	46.67	47.54
6596	NYSE	DCI	Wed, Aug 1, 2018	47.47	47.98	46.97	47.03
6595	NYSE	DCI	Tue, Jul 31, 2018	47.20	47.83	47.09	47.70
6594	NYSE	DCI	Mon, Jul 30, 2018	46.98	47.35	46.82	46.91
6593	NYSE	DCI	Fri, Jul 27, 2018	47.00	47.12	46.52	46.82
6592	NYSE	DCI	Thu, Jul 26, 2018	46.19	46.93	46.03	46.86
6591	NYSE	DCI	Wed, Jul 25, 2018	46.06	46.30	45.69	46.14
6590	NYSE	DCI	Tue, Jul 24, 2018	45.92	46.42	45.92	46.13
6589	NYSE	DCI	Mon, Jul 23, 2018	45.96	45.96	45.66	45.71
6588	NYSE	DCI	Fri, Jul 20, 2018	46.00	46.60	45.90	46.20
6587	NYSE	DCI	Thu, Jul 19, 2018	45.67	46.15	45.45	46.08
6586	NYSE	DCI	Wed, Jul 18, 2018	45.54	45.89	45.27	45.74
6585	NYSE	DCI	Tue, Jul 17, 2018	45.44	45.83	45.21	45.43
6584	NYSE	DCI	Mon, Jul 16, 2018	45.68	45.80	45.35	45.43
6583	NYSE	DCI	Fri, Jul 13, 2018	45.42	46.02	45.39	45.76
6582	NYSE	DCI	Thu, Jul 12, 2018	45.44	45.52	45.04	45.40
6581	NYSE	DCI	Wed, Jul 11, 2018	45.58	45.95	45.00	45.23
6580	NYSE	DCI	Tue, Jul 10, 2018	45.93	46.31	45.70	46.00
6579	NYSE	DCI	Mon, Jul 9, 2018	45.20	46.04	45.20	45.85
6578	NYSE	DCI	Fri, Jul 6, 2018	44.81	45.29	44.42	45.06
6577	NYSE	DCI	Thu, Jul 5, 2018	44.75	44.95	44.48	44.92
6576	NYSE	DCI	Tue, Jul 3, 2018	44.80	45.22	44.42	44.49
6575	NYSE	DCI	Mon, Jul 2, 2018	44.73	44.90	44.36	44.65
6574	NYSE	DCI	Fri, Jun 29, 2018	45.22	45.61	45.11	45.12
6573	NYSE	DCI	Thu, Jun 28, 2018	45.23	45.45	44.92	45.11
6572	NYSE	DCI	Wed, Jun 27, 2018	45.68	46.07	45.20	45.25
6571	NYSE	DCI	Tue, Jun 26, 2018	45.50	45.86	45.42	45.52
6570	NYSE	DCI	Mon, Jun 25, 2018	45.63	45.65	44.84	45.37
6569	NYSE	DCI	Fri, Jun 22, 2018	46.16	46.22	45.73	45.82
6568	NYSE	DCI	Thu, Jun 21, 2018	46.67	46.70	45.65	45.75
6567	NYSE	DCI	Wed, Jun 20, 2018	46.92	47.12	46.50	46.84
6566	NYSE	DCI	Tue, Jun 19, 2018	47.30	47.45	46.16	46.80
6565	NYSE	DCI	Mon, Jun 18, 2018	47.63	47.87	47.34	47.79
6564	NYSE	DCI	Fri, Jun 15, 2018	47.80	48.04	47.19	47.95
6563	NYSE	DCI	Thu, Jun 14, 2018	48.08	48.19	47.66	47.98
6562	NYSE	DCI	Wed, Jun 13, 2018	48.63	48.76	47.79	47.93
6561	NYSE	DCI	Tue, Jun 12, 2018	48.54	48.72	48.15	48.65
6560	NYSE	DCI	Mon, Jun 11, 2018	48.18	48.70	48.08	48.54
6559	NYSE	DCI	Fri, Jun 8, 2018	47.90	48.21	47.87	48.18
6558	NYSE	DCI	Thu, Jun 7, 2018	47.80	48.23	47.77	47.90
6557	NYSE	DCI	Wed, Jun 6, 2018	47.13	47.70	46.90	47.70
6556	NYSE	DCI	Tue, Jun 5, 2018	46.74	47.18	46.48	47.07
6555	NYSE	DCI	Mon, Jun 4, 2018	46.51	46.93	46.30	46.68
6554	NYSE	DCI	Fri, Jun 1, 2018	47.52	47.59	46.16	46.22
6553	NYSE	DCI	Thu, May 31, 2018	47.77	48.14	46.84	47.20
6552	NYSE	DCI	Wed, May 30, 2018	47.14	47.94	47.10	47.62
6551	NYSE	DCI	Tue, May 29, 2018	46.93	47.37	46.65	46.88
6550	NYSE	DCI	Fri, May 25, 2018	47.39	47.73	47.23	47.41
6549	NYSE	DCI	Thu, May 24, 2018	47.49	47.71	47.20	47.56
6548	NYSE	DCI	Wed, May 23, 2018	47.44	47.94	47.15	47.60
6547	NYSE	DCI	Tue, May 22, 2018	48.37	48.60	47.64	47.66
6546	NYSE	DCI	Mon, May 21, 2018	47.93	48.45	47.92	48.27
6545	NYSE	DCI	Fri, May 18, 2018	47.42	47.77	47.41	47.61
6544	NYSE	DCI	Thu, May 17, 2018	47.42	47.93	47.36	47.40
6543	NYSE	DCI	Wed, May 16, 2018	47.47	47.63	47.23	47.42
6542	NYSE	DCI	Tue, May 15, 2018	46.88	47.39	46.78	47.38
6541	NYSE	DCI	Mon, May 14, 2018	47.37	47.49	46.97	47.12
6540	NYSE	DCI	Fri, May 11, 2018	47.10	47.41	46.98	47.37
6539	NYSE	DCI	Thu, May 10, 2018	47.00	47.38	46.94	47.01
6538	NYSE	DCI	Wed, May 9, 2018	46.76	46.94	46.44	46.91
6537	NYSE	DCI	Tue, May 8, 2018	46.29	46.69	46.26	46.57
6536	NYSE	DCI	Mon, May 7, 2018	45.40	46.43	45.35	46.32
6535	NYSE	DCI	Fri, May 4, 2018	44.29	45.51	44.16	45.28
6534	NYSE	DCI	Thu, May 3, 2018	44.34	44.73	43.75	44.47
6533	NYSE	DCI	Wed, May 2, 2018	44.32	44.97	44.24	44.46
6532	NYSE	DCI	Tue, May 1, 2018	44.05	44.33	43.66	44.33
6531	NYSE	DCI	Mon, Apr 30, 2018	45.20	45.38	44.24	44.26
6530	NYSE	DCI	Fri, Apr 27, 2018	45.00	45.30	44.62	45.13
6529	NYSE	DCI	Thu, Apr 26, 2018	45.20	45.40	44.68	45.09
6528	NYSE	DCI	Wed, Apr 25, 2018	44.82	45.37	44.62	45.09
6527	NYSE	DCI	Tue, Apr 24, 2018	45.82	45.88	44.45	44.92
6526	NYSE	DCI	Mon, Apr 23, 2018	45.73	45.95	45.40	45.51
6525	NYSE	DCI	Fri, Apr 20, 2018	45.56	45.67	45.33	45.55
6524	NYSE	DCI	Thu, Apr 19, 2018	45.61	45.75	45.15	45.54
6523	NYSE	DCI	Wed, Apr 18, 2018	45.57	46.01	45.38	45.71
6522	NYSE	DCI	Tue, Apr 17, 2018	45.35	45.62	45.22	45.40
6521	NYSE	DCI	Mon, Apr 16, 2018	44.89	45.23	44.59	45.14
6520	NYSE	DCI	Fri, Apr 13, 2018	44.81	44.81	44.36	44.54
6519	NYSE	DCI	Thu, Apr 12, 2018	44.56	44.71	44.29	44.53
6518	NYSE	DCI	Wed, Apr 11, 2018	44.26	44.44	44.00	44.36
6517	NYSE	DCI	Tue, Apr 10, 2018	44.40	44.87	44.18	44.57
6516	NYSE	DCI	Mon, Apr 9, 2018	44.26	44.29	43.75	43.76
6515	NYSE	DCI	Fri, Apr 6, 2018	44.39	44.77	43.65	43.93
6514	NYSE	DCI	Thu, Apr 5, 2018	44.50	44.96	44.40	44.80
6513	NYSE	DCI	Wed, Apr 4, 2018	43.38	44.46	43.35	44.37
6512	NYSE	DCI	Tue, Apr 3, 2018	43.89	44.36	43.72	44.13
6511	NYSE	DCI	Mon, Apr 2, 2018	44.79	44.98	43.35	43.64
6510	NYSE	DCI	Thu, Mar 29, 2018	44.21	45.43	44.21	45.05
6509	NYSE	DCI	Wed, Mar 28, 2018	43.94	44.20	43.50	43.71
6508	NYSE	DCI	Tue, Mar 27, 2018	44.80	44.85	43.94	44.07
6507	NYSE	DCI	Mon, Mar 26, 2018	44.49	44.82	44.01	44.74
6506	NYSE	DCI	Fri, Mar 23, 2018	44.18	44.66	43.86	43.86
6505	NYSE	DCI	Thu, Mar 22, 2018	45.57	45.76	44.14	44.15
6504	NYSE	DCI	Wed, Mar 21, 2018	45.66	46.34	45.50	45.91
6503	NYSE	DCI	Tue, Mar 20, 2018	45.24	45.86	45.14	45.59
6502	NYSE	DCI	Mon, Mar 19, 2018	45.06	45.31	44.81	45.24
6501	NYSE	DCI	Fri, Mar 16, 2018	45.11	45.44	44.65	45.26
6500	NYSE	DCI	Thu, Mar 15, 2018	45.26	45.64	44.99	45.01
6499	NYSE	DCI	Wed, Mar 14, 2018	45.55	45.60	45.14	45.23
6498	NYSE	DCI	Tue, Mar 13, 2018	45.70	45.85	45.21	45.37
6497	NYSE	DCI	Mon, Mar 12, 2018	45.64	45.82	45.23	45.56
6496	NYSE	DCI	Fri, Mar 9, 2018	45.13	45.55	44.79	45.55
6495	NYSE	DCI	Thu, Mar 8, 2018	44.60	44.93	44.03	44.92
6494	NYSE	DCI	Wed, Mar 7, 2018	44.74	45.71	43.77	44.36
6493	NYSE	DCI	Tue, Mar 6, 2018	45.87	46.41	44.11	44.89
6492	NYSE	DCI	Mon, Mar 5, 2018	46.73	47.16	46.35	47.03
6491	NYSE	DCI	Fri, Mar 2, 2018	46.45	46.99	46.22	46.90
6490	NYSE	DCI	Thu, Mar 1, 2018	47.35	47.71	46.45	46.85
6489	NYSE	DCI	Wed, Feb 28, 2018	48.21	48.55	47.44	47.46
6488	NYSE	DCI	Tue, Feb 27, 2018	48.98	49.35	48.20	48.20
6487	NYSE	DCI	Mon, Feb 26, 2018	48.78	49.12	48.29	49.01
6486	NYSE	DCI	Fri, Feb 23, 2018	48.55	48.57	47.84	48.49
6485	NYSE	DCI	Thu, Feb 22, 2018	48.14	48.79	47.86	48.34
6484	NYSE	DCI	Wed, Feb 21, 2018	47.66	48.71	47.42	47.96
6483	NYSE	DCI	Tue, Feb 20, 2018	47.83	48.42	47.57	47.66
6482	NYSE	DCI	Fri, Feb 16, 2018	48.09	48.39	47.71	48.12
6481	NYSE	DCI	Thu, Feb 15, 2018	48.08	48.26	47.67	48.18
6480	NYSE	DCI	Wed, Feb 14, 2018	46.55	47.93	46.28	47.85
6479	NYSE	DCI	Tue, Feb 13, 2018	46.51	46.94	46.11	46.78
6478	NYSE	DCI	Mon, Feb 12, 2018	46.44	47.33	46.20	46.72
6477	NYSE	DCI	Fri, Feb 9, 2018	46.53	46.59	44.85	46.22
6476	NYSE	DCI	Thu, Feb 8, 2018	47.34	47.37	45.88	45.90
6475	NYSE	DCI	Wed, Feb 7, 2018	47.09	47.91	46.71	47.30
6474	NYSE	DCI	Tue, Feb 6, 2018	46.42	47.61	45.51	47.21
6473	NYSE	DCI	Mon, Feb 5, 2018	48.58	49.16	47.10	47.12
6472	NYSE	DCI	Fri, Feb 2, 2018	50.03	50.22	49.04	49.17
6471	NYSE	DCI	Thu, Feb 1, 2018	50.47	50.73	50.07	50.24
6470	NYSE	DCI	Wed, Jan 31, 2018	51.42	51.68	50.34	50.66
6469	NYSE	DCI	Tue, Jan 30, 2018	51.11	51.43	50.84	51.15
6468	NYSE	DCI	Mon, Jan 29, 2018	51.60	51.97	51.45	51.51
6467	NYSE	DCI	Fri, Jan 26, 2018	51.68	51.76	51.27	51.74
6466	NYSE	DCI	Thu, Jan 25, 2018	51.34	51.65	50.77	51.57
6465	NYSE	DCI	Wed, Jan 24, 2018	51.45	51.69	50.87	51.17
6464	NYSE	DCI	Tue, Jan 23, 2018	51.41	51.53	50.97	51.25
6463	NYSE	DCI	Mon, Jan 22, 2018	51.94	52.05	51.07	51.29
6462	NYSE	DCI	Fri, Jan 19, 2018	51.26	52.20	51.20	52.18
6461	NYSE	DCI	Thu, Jan 18, 2018	51.31	51.69	51.05	51.16
6460	NYSE	DCI	Wed, Jan 17, 2018	51.51	51.77	51.20	51.45
6459	NYSE	DCI	Tue, Jan 16, 2018	51.58	52.12	50.96	51.27
6458	NYSE	DCI	Fri, Jan 12, 2018	50.50	51.38	50.22	51.23
6457	NYSE	DCI	Thu, Jan 11, 2018	49.48	50.45	49.21	50.43
6456	NYSE	DCI	Wed, Jan 10, 2018	49.66	49.66	49.03	49.47
6455	NYSE	DCI	Tue, Jan 9, 2018	49.90	50.27	49.59	49.82
6454	NYSE	DCI	Mon, Jan 8, 2018	49.56	50.00	49.27	49.81
6453	NYSE	DCI	Fri, Jan 5, 2018	49.28	49.63	49.06	49.56
6452	NYSE	DCI	Thu, Jan 4, 2018	49.12	49.74	48.96	49.15
6451	NYSE	DCI	Wed, Jan 3, 2018	49.15	49.18	48.62	48.94
6450	NYSE	DCI	Tue, Jan 2, 2018	49.07	49.16	48.55	48.96
6449	NYSE	DCI	Fri, Dec 29, 2017	49.12	49.44	48.94	48.95
6448	NYSE	DCI	Thu, Dec 28, 2017	49.00	49.08	48.67	49.06
6447	NYSE	DCI	Wed, Dec 27, 2017	48.76	49.05	48.58	48.79
6446	NYSE	DCI	Tue, Dec 26, 2017	48.75	48.97	48.63	48.76
6445	NYSE	DCI	Fri, Dec 22, 2017	49.26	49.26	48.63	48.72
6444	NYSE	DCI	Thu, Dec 21, 2017	48.97	49.31	48.81	49.11
6443	NYSE	DCI	Wed, Dec 20, 2017	49.30	49.34	48.81	48.85
6442	NYSE	DCI	Tue, Dec 19, 2017	48.78	49.05	48.67	48.96
6441	NYSE	DCI	Mon, Dec 18, 2017	48.89	49.37	48.74	48.83
6440	NYSE	DCI	Fri, Dec 15, 2017	48.18	48.90	48.18	48.59
6439	NYSE	DCI	Thu, Dec 14, 2017	48.69	48.86	47.92	47.95
6438	NYSE	DCI	Wed, Dec 13, 2017	48.68	49.26	48.46	48.55
6437	NYSE	DCI	Tue, Dec 12, 2017	49.37	49.45	48.47	48.51
6436	NYSE	DCI	Mon, Dec 11, 2017	48.97	49.34	48.47	49.32
6435	NYSE	DCI	Fri, Dec 8, 2017	49.21	49.21	48.62	48.81
6434	NYSE	DCI	Thu, Dec 7, 2017	48.30	48.94	48.28	48.90
6433	NYSE	DCI	Wed, Dec 6, 2017	48.10	48.59	48.00	48.36
6432	NYSE	DCI	Tue, Dec 5, 2017	48.14	48.45	47.70	48.37
6431	NYSE	DCI	Mon, Dec 4, 2017	48.91	49.24	48.39	48.32
6430	NYSE	DCI	Fri, Dec 1, 2017	49.90	50.01	47.29	48.41
6429	NYSE	DCI	Thu, Nov 30, 2017	50.10	50.10	48.53	49.90
6428	NYSE	DCI	Wed, Nov 29, 2017	48.76	48.93	48.33	48.50
6427	NYSE	DCI	Tue, Nov 28, 2017	48.13	48.65	48.01	48.65
6426	NYSE	DCI	Mon, Nov 27, 2017	47.96	48.36	47.74	47.97
6425	NYSE	DCI	Fri, Nov 24, 2017	48.02	48.09	47.71	47.99
6424	NYSE	DCI	Wed, Nov 22, 2017	47.87	48.24	47.74	47.86
6423	NYSE	DCI	Tue, Nov 21, 2017	47.50	47.75	47.34	47.55
6422	NYSE	DCI	Mon, Nov 20, 2017	46.96	47.45	46.59	47.33
6421	NYSE	DCI	Fri, Nov 17, 2017	46.78	47.08	46.73	46.91
6420	NYSE	DCI	Thu, Nov 16, 2017	46.49	47.09	46.42	46.93
6419	NYSE	DCI	Wed, Nov 15, 2017	46.07	46.37	45.89	46.36
6418	NYSE	DCI	Tue, Nov 14, 2017	46.17	46.42	46.11	46.35
6417	NYSE	DCI	Mon, Nov 13, 2017	46.14	46.58	45.93	46.39
6416	NYSE	DCI	Fri, Nov 10, 2017	46.39	46.60	46.16	46.28
6415	NYSE	DCI	Thu, Nov 9, 2017	46.85	47.10	46.16	46.42
6414	NYSE	DCI	Wed, Nov 8, 2017	47.52	47.52	47.08	47.24
6413	NYSE	DCI	Tue, Nov 7, 2017	47.97	47.99	47.34	47.57
6412	NYSE	DCI	Mon, Nov 6, 2017	47.72	47.93	47.31	47.82
6411	NYSE	DCI	Fri, Nov 3, 2017	47.95	48.08	47.54	47.77
6410	NYSE	DCI	Thu, Nov 2, 2017	47.71	48.13	47.65	47.89
6409	NYSE	DCI	Wed, Nov 1, 2017	47.66	47.97	47.40	47.61
6408	NYSE	DCI	Tue, Oct 31, 2017	47.56	47.82	47.21	47.21
6407	NYSE	DCI	Mon, Oct 30, 2017	47.91	48.08	47.09	47.38
6406	NYSE	DCI	Fri, Oct 27, 2017	48.10	48.33	47.97	48.12
6405	NYSE	DCI	Thu, Oct 26, 2017	47.88	48.25	47.50	48.17
6404	NYSE	DCI	Wed, Oct 25, 2017	47.77	47.86	47.46	47.68
6403	NYSE	DCI	Tue, Oct 24, 2017	47.35	47.84	47.03	47.77
6402	NYSE	DCI	Mon, Oct 23, 2017	47.07	47.40	47.06	47.14
6401	NYSE	DCI	Fri, Oct 20, 2017	47.01	47.41	47.01	47.17
6400	NYSE	DCI	Thu, Oct 19, 2017	46.78	47.04	46.67	46.91
6399	NYSE	DCI	Wed, Oct 18, 2017	46.90	47.21	46.90	46.97
6398	NYSE	DCI	Tue, Oct 17, 2017	46.84	47.10	46.69	46.84
6397	NYSE	DCI	Mon, Oct 16, 2017	46.69	47.00	46.52	46.91
6396	NYSE	DCI	Fri, Oct 13, 2017	46.70	46.84	46.45	46.45
6395	NYSE	DCI	Thu, Oct 12, 2017	45.99	46.61	45.98	46.45
6394	NYSE	DCI	Wed, Oct 11, 2017	46.02	46.21	46.01	46.06
6393	NYSE	DCI	Tue, Oct 10, 2017	46.41	46.43	45.96	46.04
6392	NYSE	DCI	Mon, Oct 9, 2017	46.41	46.57	45.94	46.03
6391	NYSE	DCI	Fri, Oct 6, 2017	46.09	46.48	46.07	46.34
6390	NYSE	DCI	Thu, Oct 5, 2017	46.94	46.97	46.15	46.21
6389	NYSE	DCI	Wed, Oct 4, 2017	46.57	46.89	46.51	46.87
6388	NYSE	DCI	Tue, Oct 3, 2017	46.57	46.69	46.30	46.56
6387	NYSE	DCI	Mon, Oct 2, 2017	46.00	46.58	46.00	46.53
6386	NYSE	DCI	Fri, Sep 29, 2017	46.05	46.28	45.86	45.94
6385	NYSE	DCI	Thu, Sep 28, 2017	45.66	46.11	45.38	46.01
6384	NYSE	DCI	Wed, Sep 27, 2017	45.83	45.97	45.42	45.74
6383	NYSE	DCI	Tue, Sep 26, 2017	46.10	46.12	45.64	45.64
6382	NYSE	DCI	Mon, Sep 25, 2017	45.52	46.41	45.50	46.08
6381	NYSE	DCI	Fri, Sep 22, 2017	45.23	45.63	45.23	45.43
6380	NYSE	DCI	Thu, Sep 21, 2017	45.02	45.33	44.93	45.19
6379	NYSE	DCI	Wed, Sep 20, 2017	45.30	45.39	44.91	45.01
6378	NYSE	DCI	Tue, Sep 19, 2017	45.11	45.44	44.93	45.24
6377	NYSE	DCI	Mon, Sep 18, 2017	44.93	45.17	44.71	45.08
6376	NYSE	DCI	Fri, Sep 15, 2017	44.62	45.04	44.54	44.83
6375	NYSE	DCI	Thu, Sep 14, 2017	44.27	44.77	44.18	44.72
6374	NYSE	DCI	Wed, Sep 13, 2017	44.17	44.66	43.97	44.27
6373	NYSE	DCI	Tue, Sep 12, 2017	43.64	44.36	43.52	44.21
6372	NYSE	DCI	Mon, Sep 11, 2017	43.65	43.76	43.37	43.51
6371	NYSE	DCI	Fri, Sep 8, 2017	42.99	43.58	42.91	43.43
6370	NYSE	DCI	Thu, Sep 7, 2017	44.80	45.05	42.59	43.40
6369	NYSE	DCI	Wed, Sep 6, 2017	46.62	46.78	46.00	46.57
6368	NYSE	DCI	Tue, Sep 5, 2017	47.43	47.55	46.20	46.39
6367	NYSE	DCI	Fri, Sep 1, 2017	47.33	47.56	47.25	47.37
6366	NYSE	DCI	Thu, Aug 31, 2017	46.90	47.30	46.69	47.25
6365	NYSE	DCI	Wed, Aug 30, 2017	46.56	46.85	46.41	46.74
6364	NYSE	DCI	Tue, Aug 29, 2017	46.31	46.64	46.25	46.52
6363	NYSE	DCI	Mon, Aug 28, 2017	47.12	47.22	46.47	46.59
6362	NYSE	DCI	Fri, Aug 25, 2017	46.73	47.15	46.60	46.93
6361	NYSE	DCI	Thu, Aug 24, 2017	47.11	47.19	46.49	46.54
6360	NYSE	DCI	Wed, Aug 23, 2017	46.90	47.17	46.86	46.87
6359	NYSE	DCI	Tue, Aug 22, 2017	46.78	47.20	46.70	47.15
6358	NYSE	DCI	Mon, Aug 21, 2017	46.32	46.72	46.25	46.63
6357	NYSE	DCI	Fri, Aug 18, 2017	46.13	46.71	45.99	46.35
6356	NYSE	DCI	Thu, Aug 17, 2017	46.95	47.17	46.27	46.29
6355	NYSE	DCI	Wed, Aug 16, 2017	46.86	47.47	46.86	47.07
6354	NYSE	DCI	Tue, Aug 15, 2017	47.22	47.37	46.78	46.78
6353	NYSE	DCI	Mon, Aug 14, 2017	46.80	47.34	46.80	47.25
6352	NYSE	DCI	Fri, Aug 11, 2017	45.48	46.70	45.04	46.49
6351	NYSE	DCI	Thu, Aug 10, 2017	46.79	47.00	46.26	46.11
6350	NYSE	DCI	Wed, Aug 9, 2017	47.45	47.58	46.88	47.04
6349	NYSE	DCI	Tue, Aug 8, 2017	47.56	48.00	47.43	47.57
6348	NYSE	DCI	Mon, Aug 7, 2017	47.50	47.68	47.33	47.60
6347	NYSE	DCI	Fri, Aug 4, 2017	47.14	47.54	47.10	47.50
6346	NYSE	DCI	Thu, Aug 3, 2017	47.07	47.33	46.84	46.99
6345	NYSE	DCI	Wed, Aug 2, 2017	47.09	47.27	46.88	47.05
6344	NYSE	DCI	Tue, Aug 1, 2017	47.48	47.64	46.97	47.09
6343	NYSE	DCI	Mon, Jul 31, 2017	47.61	47.88	47.42	47.49
6342	NYSE	DCI	Fri, Jul 28, 2017	46.99	47.65	46.90	47.59
6341	NYSE	DCI	Thu, Jul 27, 2017	47.12	47.37	46.92	47.17
6340	NYSE	DCI	Wed, Jul 26, 2017	47.67	47.67	46.96	46.99
6339	NYSE	DCI	Tue, Jul 25, 2017	47.49	47.93	47.35	47.65
6338	NYSE	DCI	Mon, Jul 24, 2017	46.94	47.25	46.69	47.18
6337	NYSE	DCI	Fri, Jul 21, 2017	46.99	47.06	46.49	47.02
6336	NYSE	DCI	Thu, Jul 20, 2017	47.01	47.43	46.70	47.17
6335	NYSE	DCI	Wed, Jul 19, 2017	46.66	47.01	46.49	46.99
6334	NYSE	DCI	Tue, Jul 18, 2017	46.57	46.91	46.42	46.65
6333	NYSE	DCI	Mon, Jul 17, 2017	46.71	46.82	46.48	46.63
6332	NYSE	DCI	Fri, Jul 14, 2017	46.65	47.13	46.31	46.76
6331	NYSE	DCI	Thu, Jul 13, 2017	46.34	46.75	45.89	46.66
6330	NYSE	DCI	Wed, Jul 12, 2017	46.22	46.72	46.22	46.27
6329	NYSE	DCI	Tue, Jul 11, 2017	45.70	45.96	45.39	45.82
6328	NYSE	DCI	Mon, Jul 10, 2017	45.48	45.93	45.38	45.67
6327	NYSE	DCI	Fri, Jul 7, 2017	45.33	45.68	45.17	45.60
6326	NYSE	DCI	Thu, Jul 6, 2017	45.76	46.02	45.15	45.32
6325	NYSE	DCI	Wed, Jul 5, 2017	45.57	45.98	45.44	45.88
6324	NYSE	DCI	Mon, Jul 3, 2017	45.79	45.98	45.56	45.56
6323	NYSE	DCI	Fri, Jun 30, 2017	45.14	45.73	45.06	45.54
6322	NYSE	DCI	Thu, Jun 29, 2017	45.57	45.61	44.66	44.98
6321	NYSE	DCI	Wed, Jun 28, 2017	45.22	45.87	45.16	45.49
6320	NYSE	DCI	Tue, Jun 27, 2017	45.28	45.32	44.90	44.90
6319	NYSE	DCI	Mon, Jun 26, 2017	45.59	45.65	45.11	45.17
6318	NYSE	DCI	Fri, Jun 23, 2017	45.33	45.63	45.20	45.56
6317	NYSE	DCI	Thu, Jun 22, 2017	45.10	45.53	44.98	45.32
6316	NYSE	DCI	Wed, Jun 21, 2017	46.08	46.15	45.05	45.10
6315	NYSE	DCI	Tue, Jun 20, 2017	46.75	46.75	45.97	45.98
6314	NYSE	DCI	Mon, Jun 19, 2017	47.35	47.35	46.65	47.00
6313	NYSE	DCI	Fri, Jun 16, 2017	46.52	47.23	46.52	47.21
6312	NYSE	DCI	Thu, Jun 15, 2017	46.29	46.69	46.10	46.66
6311	NYSE	DCI	Wed, Jun 14, 2017	46.89	47.01	46.44	46.69
6310	NYSE	DCI	Tue, Jun 13, 2017	46.66	46.97	46.38	46.90
6309	NYSE	DCI	Mon, Jun 12, 2017	46.38	46.64	46.24	46.52
6308	NYSE	DCI	Fri, Jun 9, 2017	46.21	46.61	46.02	46.31
6307	NYSE	DCI	Thu, Jun 8, 2017	45.00	46.45	44.88	46.15
6306	NYSE	DCI	Wed, Jun 7, 2017	45.16	45.42	44.84	44.93
6305	NYSE	DCI	Tue, Jun 6, 2017	45.28	45.57	44.91	45.19
6304	NYSE	DCI	Mon, Jun 5, 2017	46.65	46.65	45.46	45.48
6303	NYSE	DCI	Fri, Jun 2, 2017	46.21	46.93	46.17	46.71
6302	NYSE	DCI	Thu, Jun 1, 2017	48.90	48.91	45.85	46.12
6301	NYSE	DCI	Wed, May 31, 2017	47.25	48.12	46.89	47.96
6300	NYSE	DCI	Tue, May 30, 2017	46.57	46.85	46.03	46.83
6299	NYSE	DCI	Fri, May 26, 2017	46.72	46.94	46.54	46.68
6298	NYSE	DCI	Thu, May 25, 2017	47.14	47.14	46.47	46.83
6297	NYSE	DCI	Wed, May 24, 2017	46.97	47.15	46.80	46.89
6296	NYSE	DCI	Tue, May 23, 2017	47.12	47.24	46.71	46.91
6295	NYSE	DCI	Mon, May 22, 2017	47.01	47.19	46.82	47.09
6294	NYSE	DCI	Fri, May 19, 2017	46.17	47.17	46.17	46.78
6293	NYSE	DCI	Thu, May 18, 2017	45.83	46.24	45.58	45.93
6292	NYSE	DCI	Wed, May 17, 2017	46.36	46.47	45.94	46.00
6291	NYSE	DCI	Tue, May 16, 2017	47.14	47.30	46.66	47.07
6290	NYSE	DCI	Mon, May 15, 2017	46.75	47.14	46.74	46.98
6289	NYSE	DCI	Fri, May 12, 2017	46.62	46.72	46.42	46.56
6288	NYSE	DCI	Thu, May 11, 2017	46.62	46.80	46.09	46.72
6287	NYSE	DCI	Wed, May 10, 2017	46.89	47.05	46.60	46.86
6286	NYSE	DCI	Tue, May 9, 2017	46.94	47.06	46.69	46.83
6285	NYSE	DCI	Mon, May 8, 2017	47.02	47.19	46.69	46.91
6284	NYSE	DCI	Fri, May 5, 2017	46.53	47.09	46.43	47.09
6283	NYSE	DCI	Thu, May 4, 2017	46.69	46.86	46.26	46.48
6282	NYSE	DCI	Wed, May 3, 2017	46.52	46.72	46.34	46.67
6281	NYSE	DCI	Tue, May 2, 2017	46.46	46.81	46.19	46.72
6280	NYSE	DCI	Mon, May 1, 2017	46.53	46.71	46.03	46.27
6279	NYSE	DCI	Fri, Apr 28, 2017	46.69	46.85	46.10	46.28
6278	NYSE	DCI	Thu, Apr 27, 2017	46.69	46.90	46.40	46.62
6277	NYSE	DCI	Wed, Apr 26, 2017	46.85	47.12	46.56	46.72
6276	NYSE	DCI	Tue, Apr 25, 2017	46.47	47.44	46.43	46.89
6275	NYSE	DCI	Mon, Apr 24, 2017	46.14	46.33	45.80	46.09
6274	NYSE	DCI	Fri, Apr 21, 2017	45.52	45.71	45.18	45.55
6273	NYSE	DCI	Thu, Apr 20, 2017	44.96	45.49	44.89	45.45
6272	NYSE	DCI	Wed, Apr 19, 2017	44.79	44.86	44.47	44.67
6271	NYSE	DCI	Tue, Apr 18, 2017	44.34	44.74	44.19	44.51
6270	NYSE	DCI	Mon, Apr 17, 2017	44.36	44.67	44.08	44.66
6269	NYSE	DCI	Thu, Apr 13, 2017	44.61	44.78	44.06	44.06
6268	NYSE	DCI	Wed, Apr 12, 2017	45.81	45.94	44.57	44.67
6267	NYSE	DCI	Tue, Apr 11, 2017	45.49	45.96	45.29	45.95
6266	NYSE	DCI	Mon, Apr 10, 2017	45.22	45.84	45.20	45.61
6265	NYSE	DCI	Fri, Apr 7, 2017	44.96	45.44	44.88	45.08
6264	NYSE	DCI	Thu, Apr 6, 2017	44.56	45.33	44.56	45.16
6263	NYSE	DCI	Wed, Apr 5, 2017	45.18	45.60	44.55	44.60
6262	NYSE	DCI	Tue, Apr 4, 2017	44.64	45.05	44.42	44.80
6261	NYSE	DCI	Mon, Apr 3, 2017	45.57	45.60	44.63	44.72
6260	NYSE	DCI	Fri, Mar 31, 2017	45.36	45.83	45.19	45.52
6259	NYSE	DCI	Thu, Mar 30, 2017	45.21	45.50	45.13	45.44
6258	NYSE	DCI	Wed, Mar 29, 2017	45.13	45.41	44.96	45.28
6257	NYSE	DCI	Tue, Mar 28, 2017	44.75	45.38	44.58	45.20
6256	NYSE	DCI	Mon, Mar 27, 2017	44.00	45.02	44.00	44.84
6255	NYSE	DCI	Fri, Mar 24, 2017	45.09	45.45	44.73	44.87
6254	NYSE	DCI	Thu, Mar 23, 2017	44.81	45.44	44.58	45.01
6253	NYSE	DCI	Wed, Mar 22, 2017	44.36	44.82	44.11	44.70
6252	NYSE	DCI	Tue, Mar 21, 2017	45.47	45.48	44.26	44.36
6251	NYSE	DCI	Mon, Mar 20, 2017	44.91	45.39	44.83	45.17
6250	NYSE	DCI	Fri, Mar 17, 2017	45.12	45.26	44.92	45.12
6249	NYSE	DCI	Thu, Mar 16, 2017	45.44	45.44	44.93	45.11
6248	NYSE	DCI	Wed, Mar 15, 2017	44.73	45.43	44.45	45.27
6247	NYSE	DCI	Tue, Mar 14, 2017	44.48	44.67	44.19	44.52
6246	NYSE	DCI	Mon, Mar 13, 2017	44.54	44.84	44.53	44.81
6245	NYSE	DCI	Fri, Mar 10, 2017	44.23	44.58	43.96	44.53
6244	NYSE	DCI	Thu, Mar 9, 2017	44.48	44.53	43.75	44.00
6243	NYSE	DCI	Wed, Mar 8, 2017	44.93	45.12	44.49	44.52
6242	NYSE	DCI	Tue, Mar 7, 2017	44.95	45.21	44.75	44.82
6241	NYSE	DCI	Mon, Mar 6, 2017	44.75	45.19	44.65	45.08
6240	NYSE	DCI	Fri, Mar 3, 2017	45.02	45.49	45.02	45.19
6239	NYSE	DCI	Thu, Mar 2, 2017	46.08	46.19	45.06	45.16
6238	NYSE	DCI	Wed, Mar 1, 2017	45.37	47.68	45.34	45.92
6237	NYSE	DCI	Tue, Feb 28, 2017	43.41	43.67	42.86	42.95
6236	NYSE	DCI	Mon, Feb 27, 2017	43.11	43.61	43.11	43.61
6235	NYSE	DCI	Fri, Feb 24, 2017	42.14	43.13	41.76	43.11
6234	NYSE	DCI	Thu, Feb 23, 2017	43.02	43.13	42.39	42.45
6233	NYSE	DCI	Wed, Feb 22, 2017	42.18	42.81	42.18	42.80
6232	NYSE	DCI	Tue, Feb 21, 2017	42.32	42.53	42.20	42.43
6231	NYSE	DCI	Fri, Feb 17, 2017	41.92	42.27	41.71	42.24
6230	NYSE	DCI	Thu, Feb 16, 2017	42.23	42.36	41.94	42.14
6229	NYSE	DCI	Wed, Feb 15, 2017	41.91	42.29	41.74	42.20
6228	NYSE	DCI	Tue, Feb 14, 2017	41.97	42.16	41.87	41.97
6227	NYSE	DCI	Mon, Feb 13, 2017	42.30	42.57	42.19	42.39
6226	NYSE	DCI	Fri, Feb 10, 2017	42.12	42.16	41.79	42.13
6225	NYSE	DCI	Thu, Feb 9, 2017	41.72	42.02	41.46	41.75
6224	NYSE	DCI	Wed, Feb 8, 2017	41.74	41.90	41.49	41.58
6223	NYSE	DCI	Tue, Feb 7, 2017	41.84	42.15	41.69	41.94
6222	NYSE	DCI	Mon, Feb 6, 2017	42.19	42.35	41.60	41.86
6221	NYSE	DCI	Fri, Feb 3, 2017	42.15	42.62	42.03	42.42
6220	NYSE	DCI	Thu, Feb 2, 2017	41.99	42.25	41.71	41.98
6219	NYSE	DCI	Wed, Feb 1, 2017	42.39	42.58	41.65	42.01
6218	NYSE	DCI	Tue, Jan 31, 2017	42.35	42.35	41.68	42.25
6217	NYSE	DCI	Mon, Jan 30, 2017	42.58	42.58	42.04	42.51
6216	NYSE	DCI	Fri, Jan 27, 2017	42.68	42.91	42.50	42.83
6215	NYSE	DCI	Thu, Jan 26, 2017	43.37	43.39	42.64	42.77
6214	NYSE	DCI	Wed, Jan 25, 2017	43.00	43.46	42.70	43.37
6213	NYSE	DCI	Tue, Jan 24, 2017	42.15	42.82	41.97	42.67
6212	NYSE	DCI	Mon, Jan 23, 2017	41.94	42.14	41.60	41.90
6211	NYSE	DCI	Fri, Jan 20, 2017	42.07	42.19	41.85	42.19
6210	NYSE	DCI	Thu, Jan 19, 2017	42.03	42.33	41.74	41.96
6209	NYSE	DCI	Wed, Jan 18, 2017	41.78	42.28	41.63	41.91
6208	NYSE	DCI	Tue, Jan 17, 2017	42.07	42.13	41.48	41.68
6207	NYSE	DCI	Fri, Jan 13, 2017	41.97	42.47	41.97	42.26
6206	NYSE	DCI	Thu, Jan 12, 2017	42.28	42.28	41.50	41.90
6205	NYSE	DCI	Wed, Jan 11, 2017	41.92	42.46	41.89	42.44
6204	NYSE	DCI	Tue, Jan 10, 2017	41.57	41.92	41.51	41.88
6203	NYSE	DCI	Mon, Jan 9, 2017	41.70	41.83	41.28	41.29
6202	NYSE	DCI	Fri, Jan 6, 2017	42.29	42.42	41.92	41.97
6201	NYSE	DCI	Thu, Jan 5, 2017	42.42	42.54	41.66	42.15
6200	NYSE	DCI	Wed, Jan 4, 2017	42.27	42.73	42.23	42.51
6199	NYSE	DCI	Tue, Jan 3, 2017	42.50	42.71	41.81	42.26
6198	NYSE	DCI	Fri, Dec 30, 2016	42.57	42.61	41.99	42.08
6197	NYSE	DCI	Thu, Dec 29, 2016	42.30	42.59	42.08	42.41
6196	NYSE	DCI	Wed, Dec 28, 2016	42.72	42.95	42.19	42.26
6195	NYSE	DCI	Tue, Dec 27, 2016	42.72	42.99	42.48	42.65
6194	NYSE	DCI	Fri, Dec 23, 2016	42.99	43.00	42.65	42.78
6193	NYSE	DCI	Thu, Dec 22, 2016	42.96	43.07	42.68	42.82
6192	NYSE	DCI	Wed, Dec 21, 2016	43.02	43.36	42.81	42.95
6191	NYSE	DCI	Tue, Dec 20, 2016	43.43	43.51	42.99	43.15
6190	NYSE	DCI	Mon, Dec 19, 2016	42.77	43.20	42.58	43.19
6189	NYSE	DCI	Fri, Dec 16, 2016	43.35	43.67	42.68	42.72
6188	NYSE	DCI	Thu, Dec 15, 2016	43.20	43.88	43.20	43.52
6187	NYSE	DCI	Wed, Dec 14, 2016	44.03	44.50	43.31	43.33
6186	NYSE	DCI	Tue, Dec 13, 2016	44.49	44.49	43.67	44.12
6185	NYSE	DCI	Mon, Dec 12, 2016	44.77	44.81	43.87	44.17
6184	NYSE	DCI	Fri, Dec 9, 2016	44.43	44.64	44.31	44.56
6183	NYSE	DCI	Thu, Dec 8, 2016	44.54	44.72	44.20	44.49
6182	NYSE	DCI	Wed, Dec 7, 2016	44.02	44.51	44.01	44.33
6181	NYSE	DCI	Tue, Dec 6, 2016	43.47	44.30	43.22	44.05
6180	NYSE	DCI	Mon, Dec 5, 2016	43.40	43.45	43.20	43.34
6179	NYSE	DCI	Fri, Dec 2, 2016	44.57	44.72	43.12	43.31
6178	NYSE	DCI	Thu, Dec 1, 2016	42.00	46.29	42.00	44.78
6177	NYSE	DCI	Wed, Nov 30, 2016	40.36	40.67	40.16	40.56
6176	NYSE	DCI	Tue, Nov 29, 2016	39.80	40.28	39.49	40.03
6175	NYSE	DCI	Mon, Nov 28, 2016	40.64	40.68	39.83	39.99
6174	NYSE	DCI	Fri, Nov 25, 2016	40.59	40.81	40.55	40.80
6173	NYSE	DCI	Wed, Nov 23, 2016	40.56	40.74	40.25	40.57
6172	NYSE	DCI	Tue, Nov 22, 2016	39.94	40.63	39.78	40.59
6171	NYSE	DCI	Mon, Nov 21, 2016	40.41	40.48	39.70	39.83
6170	NYSE	DCI	Fri, Nov 18, 2016	40.07	40.17	39.94	40.10
6169	NYSE	DCI	Thu, Nov 17, 2016	40.53	40.59	40.06	40.10
6168	NYSE	DCI	Wed, Nov 16, 2016	40.60	40.75	40.13	40.36
6167	NYSE	DCI	Tue, Nov 15, 2016	40.93	40.96	40.60	40.75
6166	NYSE	DCI	Mon, Nov 14, 2016	40.40	40.94	40.34	40.93
6165	NYSE	DCI	Fri, Nov 11, 2016	39.81	40.22	39.78	40.05
6164	NYSE	DCI	Thu, Nov 10, 2016	39.00	40.04	38.93	39.95
6163	NYSE	DCI	Wed, Nov 9, 2016	37.03	38.96	37.03	38.76
6162	NYSE	DCI	Tue, Nov 8, 2016	36.91	37.61	36.83	37.36
6161	NYSE	DCI	Mon, Nov 7, 2016	36.70	37.13	36.69	37.11
6160	NYSE	DCI	Fri, Nov 4, 2016	36.05	36.50	35.93	36.13
6159	NYSE	DCI	Thu, Nov 3, 2016	36.00	36.21	35.88	36.05
6158	NYSE	DCI	Wed, Nov 2, 2016	35.93	36.28	35.85	36.02
6157	NYSE	DCI	Tue, Nov 1, 2016	36.58	36.63	35.90	36.03
6156	NYSE	DCI	Mon, Oct 31, 2016	36.46	36.66	36.30	36.52
6155	NYSE	DCI	Fri, Oct 28, 2016	36.13	36.64	35.92	36.38
6154	NYSE	DCI	Thu, Oct 27, 2016	36.43	36.48	35.91	36.11
6153	NYSE	DCI	Wed, Oct 26, 2016	35.88	36.60	35.85	36.36
6152	NYSE	DCI	Tue, Oct 25, 2016	36.21	36.30	35.95	36.04
6151	NYSE	DCI	Mon, Oct 24, 2016	36.56	36.89	36.20	36.32
6150	NYSE	DCI	Fri, Oct 21, 2016	36.00	36.48	35.95	36.29
6149	NYSE	DCI	Thu, Oct 20, 2016	36.49	36.80	36.25	36.30
6148	NYSE	DCI	Wed, Oct 19, 2016	36.54	36.82	36.28	36.66
6147	NYSE	DCI	Tue, Oct 18, 2016	37.02	37.05	36.37	36.41
6146	NYSE	DCI	Mon, Oct 17, 2016	36.53	36.80	36.48	36.63
6145	NYSE	DCI	Fri, Oct 14, 2016	36.50	36.81	36.41	36.55
6144	NYSE	DCI	Thu, Oct 13, 2016	36.19	36.42	36.09	36.27
6143	NYSE	DCI	Wed, Oct 12, 2016	36.11	36.68	36.11	36.56
6142	NYSE	DCI	Tue, Oct 11, 2016	36.67	36.87	36.03	36.13
6141	NYSE	DCI	Mon, Oct 10, 2016	36.68	36.89	36.47	36.75
6140	NYSE	DCI	Fri, Oct 7, 2016	37.05	37.06	36.39	36.52
6139	NYSE	DCI	Thu, Oct 6, 2016	36.93	37.15	36.66	37.13
6138	NYSE	DCI	Wed, Oct 5, 2016	36.60	37.17	36.58	36.93
6137	NYSE	DCI	Tue, Oct 4, 2016	36.89	37.16	36.22	36.34
6136	NYSE	DCI	Mon, Oct 3, 2016	37.17	37.45	36.71	36.72
6135	NYSE	DCI	Fri, Sep 30, 2016	37.12	37.55	37.10	37.33
6134	NYSE	DCI	Thu, Sep 29, 2016	37.38	37.46	36.86	36.86
6133	NYSE	DCI	Wed, Sep 28, 2016	37.05	37.45	36.91	37.44
6132	NYSE	DCI	Tue, Sep 27, 2016	36.92	37.12	36.74	36.95
6131	NYSE	DCI	Mon, Sep 26, 2016	36.59	37.12	36.50	36.92
6130	NYSE	DCI	Fri, Sep 23, 2016	37.19	37.40	36.66	36.66
6129	NYSE	DCI	Thu, Sep 22, 2016	37.26	37.49	37.26	37.39
6128	NYSE	DCI	Wed, Sep 21, 2016	36.60	36.97	36.55	36.95
6127	NYSE	DCI	Tue, Sep 20, 2016	37.01	37.09	36.47	36.48
6126	NYSE	DCI	Mon, Sep 19, 2016	36.74	37.05	36.62	36.81
6125	NYSE	DCI	Fri, Sep 16, 2016	36.11	36.64	35.80	36.54
6124	NYSE	DCI	Thu, Sep 15, 2016	36.30	36.43	36.09	36.22
6123	NYSE	DCI	Wed, Sep 14, 2016	36.33	36.54	36.06	36.24
6122	NYSE	DCI	Tue, Sep 13, 2016	36.51	37.01	36.21	36.28
6121	NYSE	DCI	Mon, Sep 12, 2016	36.14	37.14	36.08	37.01
6120	NYSE	DCI	Fri, Sep 9, 2016	36.28	36.87	36.14	36.62
6119	NYSE	DCI	Thu, Sep 8, 2016	36.74	37.50	35.59	36.61
6118	NYSE	DCI	Wed, Sep 7, 2016	37.38	37.58	37.11	37.32
6117	NYSE	DCI	Tue, Sep 6, 2016	38.41	38.65	37.23	37.35
6116	NYSE	DCI	Fri, Sep 2, 2016	38.00	38.33	37.84	38.26
6115	NYSE	DCI	Thu, Sep 1, 2016	37.60	37.92	37.19	37.91
6114	NYSE	DCI	Wed, Aug 31, 2016	37.66	37.77	37.51	37.55
6113	NYSE	DCI	Tue, Aug 30, 2016	37.80	37.94	37.64	37.76
6112	NYSE	DCI	Mon, Aug 29, 2016	37.62	37.95	37.55	37.79
6111	NYSE	DCI	Fri, Aug 26, 2016	37.62	37.87	37.40	37.57
6110	NYSE	DCI	Thu, Aug 25, 2016	37.30	37.76	37.22	37.59
6109	NYSE	DCI	Wed, Aug 24, 2016	37.51	37.59	37.32	37.36
6108	NYSE	DCI	Tue, Aug 23, 2016	37.35	37.67	37.24	37.57
6107	NYSE	DCI	Mon, Aug 22, 2016	37.22	37.35	37.08	37.23
6106	NYSE	DCI	Fri, Aug 19, 2016	37.19	37.58	37.00	37.35
6105	NYSE	DCI	Thu, Aug 18, 2016	37.24	37.43	37.19	37.23
6104	NYSE	DCI	Wed, Aug 17, 2016	36.84	37.25	36.74	37.24
6103	NYSE	DCI	Tue, Aug 16, 2016	37.05	37.06	36.84	36.85
6102	NYSE	DCI	Mon, Aug 15, 2016	36.79	37.10	36.75	37.09
6101	NYSE	DCI	Fri, Aug 12, 2016	36.65	36.84	36.42	36.67
6100	NYSE	DCI	Thu, Aug 11, 2016	36.68	36.83	36.64	36.74
6099	NYSE	DCI	Wed, Aug 10, 2016	36.77	36.82	36.59	36.52
6098	NYSE	DCI	Tue, Aug 9, 2016	36.72	36.90	36.52	36.76
6097	NYSE	DCI	Mon, Aug 8, 2016	36.74	36.95	36.57	36.79
6096	NYSE	DCI	Fri, Aug 5, 2016	36.43	36.66	36.29	36.63
6095	NYSE	DCI	Thu, Aug 4, 2016	35.96	36.39	35.96	36.22
6094	NYSE	DCI	Wed, Aug 3, 2016	35.60	36.05	35.52	35.99
6093	NYSE	DCI	Tue, Aug 2, 2016	35.94	36.10	35.62	35.64
6092	NYSE	DCI	Mon, Aug 1, 2016	36.12	36.21	35.85	35.97
6091	NYSE	DCI	Fri, Jul 29, 2016	35.95	36.21	35.68	36.13
6090	NYSE	DCI	Thu, Jul 28, 2016	35.91	36.14	35.70	36.02
6089	NYSE	DCI	Wed, Jul 27, 2016	36.00	36.15	35.68	35.94
6088	NYSE	DCI	Tue, Jul 26, 2016	35.59	35.99	35.59	35.99
6087	NYSE	DCI	Mon, Jul 25, 2016	35.43	35.68	35.43	35.54
6086	NYSE	DCI	Fri, Jul 22, 2016	35.13	35.49	34.95	35.43
6085	NYSE	DCI	Thu, Jul 21, 2016	35.40	35.48	35.09	35.19
6084	NYSE	DCI	Wed, Jul 20, 2016	35.33	35.47	35.17	35.39
6083	NYSE	DCI	Tue, Jul 19, 2016	35.31	35.43	34.95	35.30
6082	NYSE	DCI	Mon, Jul 18, 2016	35.64	35.68	35.41	35.46
6081	NYSE	DCI	Fri, Jul 15, 2016	35.86	35.91	35.61	35.71
6080	NYSE	DCI	Thu, Jul 14, 2016	35.65	35.84	35.52	35.64
6079	NYSE	DCI	Wed, Jul 13, 2016	35.43	35.57	35.32	35.36
6078	NYSE	DCI	Tue, Jul 12, 2016	35.33	35.66	35.21	35.53
6077	NYSE	DCI	Mon, Jul 11, 2016	34.90	35.18	34.72	35.02
6076	NYSE	DCI	Fri, Jul 8, 2016	34.58	34.85	34.54	34.76
6075	NYSE	DCI	Thu, Jul 7, 2016	33.74	34.40	33.72	34.21
6074	NYSE	DCI	Wed, Jul 6, 2016	33.77	33.79	33.35	33.57
6073	NYSE	DCI	Tue, Jul 5, 2016	34.16	34.31	33.69	33.88
6072	NYSE	DCI	Fri, Jul 1, 2016	34.38	34.76	34.01	34.46
6071	NYSE	DCI	Thu, Jun 30, 2016	34.17	34.42	34.01	34.36
6070	NYSE	DCI	Wed, Jun 29, 2016	34.04	34.28	33.93	34.07
6069	NYSE	DCI	Tue, Jun 28, 2016	33.90	34.12	33.75	33.92
6068	NYSE	DCI	Mon, Jun 27, 2016	33.96	34.14	33.22	33.52
6067	NYSE	DCI	Fri, Jun 24, 2016	34.59	35.22	34.50	34.56
6066	NYSE	DCI	Thu, Jun 23, 2016	35.95	36.13	35.80	36.10
6065	NYSE	DCI	Wed, Jun 22, 2016	35.79	35.96	35.55	35.59
6064	NYSE	DCI	Tue, Jun 21, 2016	35.99	36.13	35.53	35.66
6063	NYSE	DCI	Mon, Jun 20, 2016	35.93	36.22	35.90	36.01
6062	NYSE	DCI	Fri, Jun 17, 2016	35.32	35.72	35.14	35.47
6061	NYSE	DCI	Thu, Jun 16, 2016	34.97	35.36	34.70	35.25
6060	NYSE	DCI	Wed, Jun 15, 2016	35.29	35.57	35.17	35.21
6059	NYSE	DCI	Tue, Jun 14, 2016	35.15	35.43	34.98	35.14
6058	NYSE	DCI	Mon, Jun 13, 2016	35.62	35.67	35.27	35.29
6057	NYSE	DCI	Fri, Jun 10, 2016	35.78	35.91	35.55	35.71
6056	NYSE	DCI	Thu, Jun 9, 2016	36.06	36.49	35.78	35.99
6055	NYSE	DCI	Wed, Jun 8, 2016	36.45	36.60	36.16	36.16
6054	NYSE	DCI	Tue, Jun 7, 2016	36.85	37.03	36.42	36.25
6053	NYSE	DCI	Mon, Jun 6, 2016	36.31	37.08	36.13	36.88
6052	NYSE	DCI	Fri, Jun 3, 2016	35.84	36.18	35.47	36.13
6051	NYSE	DCI	Thu, Jun 2, 2016	34.08	36.65	33.94	35.71
6050	NYSE	DCI	Wed, Jun 1, 2016	33.23	33.31	32.92	33.28
6049	NYSE	DCI	Tue, May 31, 2016	33.39	33.77	33.28	33.51
6048	NYSE	DCI	Fri, May 27, 2016	33.10	33.41	32.91	33.39
6047	NYSE	DCI	Thu, May 26, 2016	33.33	33.59	33.18	33.20
6046	NYSE	DCI	Wed, May 25, 2016	33.15	33.34	32.90	33.16
6045	NYSE	DCI	Tue, May 24, 2016	32.63	33.02	32.52	32.92
6044	NYSE	DCI	Mon, May 23, 2016	32.21	32.51	31.52	32.39
6043	NYSE	DCI	Fri, May 20, 2016	31.96	32.32	31.76	32.27
6042	NYSE	DCI	Thu, May 19, 2016	31.95	32.12	31.54	31.80
6041	NYSE	DCI	Wed, May 18, 2016	32.42	32.76	32.08	32.31
6040	NYSE	DCI	Tue, May 17, 2016	32.65	33.07	32.47	32.64
6039	NYSE	DCI	Mon, May 16, 2016	32.45	32.93	32.42	32.68
6038	NYSE	DCI	Fri, May 13, 2016	32.52	32.66	32.12	32.29
6037	NYSE	DCI	Thu, May 12, 2016	33.05	33.35	32.59	32.70
6036	NYSE	DCI	Wed, May 11, 2016	32.86	33.05	32.68	32.87
6035	NYSE	DCI	Tue, May 10, 2016	32.24	32.89	32.15	32.87
6034	NYSE	DCI	Mon, May 9, 2016	32.08	32.32	31.98	32.20
6033	NYSE	DCI	Fri, May 6, 2016	31.77	32.37	31.65	32.34
6032	NYSE	DCI	Thu, May 5, 2016	32.42	32.46	31.93	31.93
6031	NYSE	DCI	Wed, May 4, 2016	32.59	32.77	32.12	32.29
6030	NYSE	DCI	Tue, May 3, 2016	32.51	32.85	32.25	32.73
6029	NYSE	DCI	Mon, May 2, 2016	32.76	32.97	32.28	32.80
6028	NYSE	DCI	Fri, Apr 29, 2016	32.81	32.93	32.44	32.68
6027	NYSE	DCI	Thu, Apr 28, 2016	33.18	33.21	32.70	32.80
6026	NYSE	DCI	Wed, Apr 27, 2016	33.36	33.57	33.15	33.34
6025	NYSE	DCI	Tue, Apr 26, 2016	33.02	33.25	32.72	33.19
6024	NYSE	DCI	Mon, Apr 25, 2016	32.86	33.18	32.61	32.85
6023	NYSE	DCI	Fri, Apr 22, 2016	32.55	33.22	32.51	33.03
6022	NYSE	DCI	Thu, Apr 21, 2016	32.80	33.11	32.57	32.59
6021	NYSE	DCI	Wed, Apr 20, 2016	32.97	33.13	32.76	32.84
6020	NYSE	DCI	Tue, Apr 19, 2016	32.45	33.08	32.32	32.91
6019	NYSE	DCI	Mon, Apr 18, 2016	31.98	32.58	31.85	32.31
6018	NYSE	DCI	Fri, Apr 15, 2016	32.14	32.63	32.10	32.31
6017	NYSE	DCI	Thu, Apr 14, 2016	32.28	32.31	31.98	32.20
6016	NYSE	DCI	Wed, Apr 13, 2016	32.06	32.35	31.86	32.09
6015	NYSE	DCI	Tue, Apr 12, 2016	31.50	32.11	31.49	31.76
6014	NYSE	DCI	Mon, Apr 11, 2016	31.01	31.57	30.91	31.36
6013	NYSE	DCI	Fri, Apr 8, 2016	30.83	31.31	30.71	30.83
6012	NYSE	DCI	Thu, Apr 7, 2016	30.71	30.81	30.25	30.48
6011	NYSE	DCI	Wed, Apr 6, 2016	31.08	31.17	30.77	30.85
6010	NYSE	DCI	Tue, Apr 5, 2016	31.35	31.35	31.35	31.06
6009	NYSE	DCI	Mon, Apr 4, 2016	31.95	32.01	31.31	31.35
6008	NYSE	DCI	Fri, Apr 1, 2016	31.60	32.00	31.25	31.96
6007	NYSE	DCI	Thu, Mar 31, 2016	32.02	32.19	31.81	31.91
6006	NYSE	DCI	Wed, Mar 30, 2016	32.40	32.46	31.96	32.09
6005	NYSE	DCI	Tue, Mar 29, 2016	32.06	32.29	31.91	32.07
6004	NYSE	DCI	Mon, Mar 28, 2016	31.92	32.49	31.71	32.31
6003	NYSE	DCI	Thu, Mar 24, 2016	32.03	32.03	32.03	31.86
6002	NYSE	DCI	Wed, Mar 23, 2016	32.45	32.59	31.96	32.03
6001	NYSE	DCI	Tue, Mar 22, 2016	32.71	32.96	32.54	32.69
6000	NYSE	DCI	Mon, Mar 21, 2016	32.54	32.90	32.34	32.89
5999	NYSE	DCI	Fri, Mar 18, 2016	32.13	32.67	32.13	32.60
5998	NYSE	DCI	Thu, Mar 17, 2016	31.47	32.54	31.47	32.15
5997	NYSE	DCI	Wed, Mar 16, 2016	31.08	31.74	31.06	31.49
5996	NYSE	DCI	Tue, Mar 15, 2016	31.12	31.12	31.12	31.12
5995	NYSE	DCI	Mon, Mar 14, 2016	31.40	31.62	31.12	31.12
5994	NYSE	DCI	Fri, Mar 11, 2016	30.44	30.44	30.44	31.53
5993	NYSE	DCI	Thu, Mar 10, 2016	31.13	31.13	30.30	30.44
5992	NYSE	DCI	Wed, Mar 9, 2016	31.49	31.49	31.49	31.05
5991	NYSE	DCI	Tue, Mar 8, 2016	32.72	32.84	31.47	31.49
5990	NYSE	DCI	Mon, Mar 7, 2016	31.54	32.91	31.54	32.90
5989	NYSE	DCI	Fri, Mar 4, 2016	30.95	30.95	30.95	31.68
5988	NYSE	DCI	Thu, Mar 3, 2016	30.26	31.00	29.98	30.95
5987	NYSE	DCI	Wed, Mar 2, 2016	29.40	30.39	29.40	30.35
5986	NYSE	DCI	Tue, Mar 1, 2016	28.24	28.24	28.24	29.75
5985	NYSE	DCI	Mon, Feb 29, 2016	28.42	28.62	28.23	28.24
5984	NYSE	DCI	Fri, Feb 26, 2016	28.51	28.69	28.35	28.43
5983	NYSE	DCI	Thu, Feb 25, 2016	28.68	28.82	28.14	28.37
5982	NYSE	DCI	Wed, Feb 24, 2016	28.32	28.73	27.95	28.68
5981	NYSE	DCI	Tue, Feb 23, 2016	29.57	29.82	28.67	28.68
5980	NYSE	DCI	Mon, Feb 22, 2016	29.60	29.81	29.45	29.66
5979	NYSE	DCI	Fri, Feb 19, 2016	29.15	29.30	28.83	29.27
5978	NYSE	DCI	Thu, Feb 18, 2016	29.51	29.51	28.95	29.42
5977	NYSE	DCI	Wed, Feb 17, 2016	29.33	29.75	29.16	29.39
5976	NYSE	DCI	Tue, Feb 16, 2016	29.13	29.20	28.41	29.07
5975	NYSE	DCI	Fri, Feb 12, 2016	28.31	29.00	28.19	28.81
5974	NYSE	DCI	Thu, Feb 11, 2016	28.14	28.85	27.69	28.02
5973	NYSE	DCI	Wed, Feb 10, 2016	29.72	29.92	29.03	29.07
5972	NYSE	DCI	Tue, Feb 9, 2016	29.54	29.89	29.48	29.61
5971	NYSE	DCI	Mon, Feb 8, 2016	29.32	29.95	29.27	29.95
5970	NYSE	DCI	Fri, Feb 5, 2016	29.62	29.94	29.36	29.71
5969	NYSE	DCI	Thu, Feb 4, 2016	28.35	29.80	28.35	29.62
5968	NYSE	DCI	Wed, Feb 3, 2016	28.04	28.40	27.33	28.37
5967	NYSE	DCI	Tue, Feb 2, 2016	27.76	27.84	27.50	27.72
5966	NYSE	DCI	Mon, Feb 1, 2016	27.90	28.31	27.59	28.15
5965	NYSE	DCI	Fri, Jan 29, 2016	27.61	28.37	27.52	28.18
5964	NYSE	DCI	Thu, Jan 28, 2016	27.77	27.90	27.11	27.53
5963	NYSE	DCI	Wed, Jan 27, 2016	27.68	27.95	27.16	27.38
5962	NYSE	DCI	Tue, Jan 26, 2016	26.79	27.90	26.68	27.76
5961	NYSE	DCI	Mon, Jan 25, 2016	26.67	27.31	26.48	26.58
5960	NYSE	DCI	Fri, Jan 22, 2016	27.14	27.66	26.69	27.02
5959	NYSE	DCI	Thu, Jan 21, 2016	26.16	26.89	25.94	26.71
5958	NYSE	DCI	Wed, Jan 20, 2016	26.03	26.41	25.21	26.17
5957	NYSE	DCI	Tue, Jan 19, 2016	27.37	27.37	26.31	26.47
5956	NYSE	DCI	Fri, Jan 15, 2016	26.66	27.16	26.51	27.10
5955	NYSE	DCI	Thu, Jan 14, 2016	26.70	27.64	26.38	27.42
5954	NYSE	DCI	Wed, Jan 13, 2016	27.12	27.33	26.49	26.60
5953	NYSE	DCI	Tue, Jan 12, 2016	27.10	27.20	26.60	27.01
5952	NYSE	DCI	Mon, Jan 11, 2016	27.22	27.33	26.60	26.79
5951	NYSE	DCI	Fri, Jan 8, 2016	26.56	27.21	26.28	27.12
5950	NYSE	DCI	Thu, Jan 7, 2016	26.87	26.94	26.31	26.45
5949	NYSE	DCI	Wed, Jan 6, 2016	27.53	27.72	27.04	27.33
5948	NYSE	DCI	Tue, Jan 5, 2016	28.49	28.58	27.75	27.97
5947	NYSE	DCI	Mon, Jan 4, 2016	28.16	28.46	27.93	28.43
5946	NYSE	DCI	Thu, Dec 31, 2015	28.74	29.01	28.61	28.66
5945	NYSE	DCI	Wed, Dec 30, 2015	28.91	29.05	28.65	28.89
5944	NYSE	DCI	Tue, Dec 29, 2015	28.92	29.13	28.68	28.88
5943	NYSE	DCI	Mon, Dec 28, 2015	28.83	28.87	28.50	28.67
5942	NYSE	DCI	Thu, Dec 24, 2015	28.92	29.04	28.77	28.95
5941	NYSE	DCI	Wed, Dec 23, 2015	28.70	29.06	28.44	28.91
5940	NYSE	DCI	Tue, Dec 22, 2015	28.19	28.59	28.06	28.43
5939	NYSE	DCI	Mon, Dec 21, 2015	27.94	28.10	27.70	28.10
5938	NYSE	DCI	Fri, Dec 18, 2015	27.94	28.04	27.75	27.83
5937	NYSE	DCI	Thu, Dec 17, 2015	27.95	28.23	27.60	28.00
5936	NYSE	DCI	Wed, Dec 16, 2015	27.58	28.02	27.48	27.93
5935	NYSE	DCI	Tue, Dec 15, 2015	27.26	27.54	27.04	27.47
5934	NYSE	DCI	Mon, Dec 14, 2015	27.29	27.33	26.84	27.15
5933	NYSE	DCI	Fri, Dec 11, 2015	27.38	27.52	27.04	27.23
5932	NYSE	DCI	Thu, Dec 10, 2015	27.93	28.11	27.69	27.72
5931	NYSE	DCI	Wed, Dec 9, 2015	27.92	28.19	27.73	27.85
5930	NYSE	DCI	Tue, Dec 8, 2015	28.27	28.35	27.84	27.99
5929	NYSE	DCI	Mon, Dec 7, 2015	29.11	29.11	28.39	28.60
5928	NYSE	DCI	Fri, Dec 4, 2015	29.43	29.63	28.96	29.21
5927	NYSE	DCI	Thu, Dec 3, 2015	30.21	30.33	29.37	29.59
5926	NYSE	DCI	Wed, Dec 2, 2015	30.86	30.96	30.09	30.11
5925	NYSE	DCI	Tue, Dec 1, 2015	31.47	31.65	30.64	30.93
5924	NYSE	DCI	Mon, Nov 30, 2015	31.59	31.88	31.21	31.40
5923	NYSE	DCI	Fri, Nov 27, 2015	31.29	31.55	31.03	31.46
5922	NYSE	DCI	Wed, Nov 25, 2015	30.25	31.72	30.25	31.28
5921	NYSE	DCI	Tue, Nov 24, 2015	30.38	30.57	30.05	30.52
5920	NYSE	DCI	Mon, Nov 23, 2015	30.82	31.07	30.32	30.57
5919	NYSE	DCI	Fri, Nov 20, 2015	30.49	30.82	30.46	30.79
5918	NYSE	DCI	Thu, Nov 19, 2015	29.83	30.50	29.66	30.49
5917	NYSE	DCI	Wed, Nov 18, 2015	29.48	29.98	29.39	29.97
5916	NYSE	DCI	Tue, Nov 17, 2015	29.95	30.09	29.20	29.40
5915	NYSE	DCI	Mon, Nov 16, 2015	29.57	30.00	29.46	29.83
5914	NYSE	DCI	Fri, Nov 13, 2015	29.62	30.03	29.47	29.70
5913	NYSE	DCI	Thu, Nov 12, 2015	30.64	30.64	29.69	29.70
5912	NYSE	DCI	Wed, Nov 11, 2015	30.81	31.16	30.58	30.91
5911	NYSE	DCI	Tue, Nov 10, 2015	30.21	30.70	30.02	30.70
5910	NYSE	DCI	Mon, Nov 9, 2015	30.57	30.65	30.02	30.30
5909	NYSE	DCI	Fri, Nov 6, 2015	30.74	30.95	30.31	30.62
5908	NYSE	DCI	Thu, Nov 5, 2015	30.96	31.00	30.48	30.91
5907	NYSE	DCI	Wed, Nov 4, 2015	30.75	30.99	30.66	30.86
5906	NYSE	DCI	Tue, Nov 3, 2015	30.28	30.83	30.14	30.75
5905	NYSE	DCI	Mon, Nov 2, 2015	30.25	30.63	30.02	30.44
5904	NYSE	DCI	Fri, Oct 30, 2015	29.76	30.37	29.76	30.20
5903	NYSE	DCI	Thu, Oct 29, 2015	29.89	30.09	29.61	29.70
5902	NYSE	DCI	Wed, Oct 28, 2015	29.41	30.08	29.01	29.97
5901	NYSE	DCI	Tue, Oct 27, 2015	29.82	29.83	29.16	29.29
5900	NYSE	DCI	Mon, Oct 26, 2015	30.32	30.58	29.99	30.05
5899	NYSE	DCI	Fri, Oct 23, 2015	30.28	30.51	30.06	30.40
5898	NYSE	DCI	Thu, Oct 22, 2015	29.24	30.25	29.18	30.05
5897	NYSE	DCI	Wed, Oct 21, 2015	29.27	29.77	29.11	29.13
5896	NYSE	DCI	Tue, Oct 20, 2015	28.44	29.29	28.43	29.15
5895	NYSE	DCI	Mon, Oct 19, 2015	28.22	28.48	28.05	28.46
5894	NYSE	DCI	Fri, Oct 16, 2015	28.73	28.76	27.98	28.33
5893	NYSE	DCI	Thu, Oct 15, 2015	28.72	28.89	28.17	28.72
5892	NYSE	DCI	Wed, Oct 14, 2015	28.98	29.20	28.63	28.70
5891	NYSE	DCI	Tue, Oct 13, 2015	29.48	29.67	28.89	28.92
5890	NYSE	DCI	Mon, Oct 12, 2015	30.50	30.51	29.67	29.71
5889	NYSE	DCI	Fri, Oct 9, 2015	30.45	30.90	30.24	30.49
5888	NYSE	DCI	Thu, Oct 8, 2015	29.79	30.55	29.68	30.44
5887	NYSE	DCI	Wed, Oct 7, 2015	29.42	30.07	29.23	29.91
5886	NYSE	DCI	Tue, Oct 6, 2015	29.19	29.51	29.15	29.23
5885	NYSE	DCI	Mon, Oct 5, 2015	28.39	29.23	28.25	29.17
5884	NYSE	DCI	Fri, Oct 2, 2015	27.32	28.18	27.10	28.14
5883	NYSE	DCI	Thu, Oct 1, 2015	28.07	28.20	27.48	27.75
5882	NYSE	DCI	Wed, Sep 30, 2015	26.50	28.20	26.36	28.08
5881	NYSE	DCI	Tue, Sep 29, 2015	27.44	27.57	27.21	27.45
5880	NYSE	DCI	Mon, Sep 28, 2015	28.14	28.45	27.33	27.38
5879	NYSE	DCI	Fri, Sep 25, 2015	28.78	28.92	28.33	28.38
5878	NYSE	DCI	Thu, Sep 24, 2015	29.01	29.12	28.32	28.70
5877	NYSE	DCI	Wed, Sep 23, 2015	29.51	29.68	29.27	29.39
5876	NYSE	DCI	Tue, Sep 22, 2015	29.58	29.62	29.30	29.43
5875	NYSE	DCI	Mon, Sep 21, 2015	29.66	30.06	29.61	29.93
5874	NYSE	DCI	Fri, Sep 18, 2015	30.16	30.33	29.38	29.57
5873	NYSE	DCI	Thu, Sep 17, 2015	31.10	31.10	30.48	30.53
5872	NYSE	DCI	Wed, Sep 16, 2015	30.58	31.33	30.56	31.28
5871	NYSE	DCI	Tue, Sep 15, 2015	30.49	30.60	30.34	30.58
5870	NYSE	DCI	Mon, Sep 14, 2015	30.83	30.83	30.24	30.37
5869	NYSE	DCI	Fri, Sep 11, 2015	30.27	30.83	30.24	30.81
5868	NYSE	DCI	Thu, Sep 10, 2015	30.64	30.96	30.31	30.37
5867	NYSE	DCI	Wed, Sep 9, 2015	31.10	31.19	30.57	30.63
5866	NYSE	DCI	Tue, Sep 8, 2015	30.76	30.91	30.52	30.83
5865	NYSE	DCI	Fri, Sep 4, 2015	30.70	30.75	30.22	30.26
5864	NYSE	DCI	Thu, Sep 3, 2015	30.75	31.36	30.67	31.10
5863	NYSE	DCI	Wed, Sep 2, 2015	31.01	31.04	30.22	30.80
5862	NYSE	DCI	Tue, Sep 1, 2015	31.15	32.70	30.51	30.81
5861	NYSE	DCI	Mon, Aug 31, 2015	31.39	31.58	31.05	31.31
5860	NYSE	DCI	Fri, Aug 28, 2015	31.23	31.69	31.02	31.57
5859	NYSE	DCI	Thu, Aug 27, 2015	31.13	31.47	30.89	31.46
5858	NYSE	DCI	Wed, Aug 26, 2015	30.84	30.99	30.11	30.84
5857	NYSE	DCI	Tue, Aug 25, 2015	31.03	31.29	30.12	30.31
5856	NYSE	DCI	Mon, Aug 24, 2015	30.20	31.78	29.09	30.43
5855	NYSE	DCI	Fri, Aug 21, 2015	32.00	32.31	31.64	31.64
5854	NYSE	DCI	Thu, Aug 20, 2015	33.13	33.13	32.43	32.53
5853	NYSE	DCI	Wed, Aug 19, 2015	33.85	34.02	33.39	33.48
5852	NYSE	DCI	Tue, Aug 18, 2015	34.18	34.38	34.00	34.05
5851	NYSE	DCI	Mon, Aug 17, 2015	33.75	34.21	33.55	34.21
5850	NYSE	DCI	Fri, Aug 14, 2015	33.86	34.23	33.79	34.15
5849	NYSE	DCI	Thu, Aug 13, 2015	33.72	33.98	33.57	33.86
5848	NYSE	DCI	Wed, Aug 12, 2015	33.39	33.87	33.19	33.79
5847	NYSE	DCI	Tue, Aug 11, 2015	33.84	33.94	33.58	33.61
5846	NYSE	DCI	Mon, Aug 10, 2015	33.53	34.24	33.39	34.15
5845	NYSE	DCI	Fri, Aug 7, 2015	33.05	33.39	32.93	33.34
5844	NYSE	DCI	Thu, Aug 6, 2015	33.37	33.37	32.89	33.07
5843	NYSE	DCI	Wed, Aug 5, 2015	33.59	33.88	33.23	33.28
5842	NYSE	DCI	Tue, Aug 4, 2015	33.49	33.69	33.18	33.44
5841	NYSE	DCI	Mon, Aug 3, 2015	33.53	33.61	33.19	33.46
5840	NYSE	DCI	Fri, Jul 31, 2015	33.56	33.83	33.47	33.60
5839	NYSE	DCI	Thu, Jul 30, 2015	33.20	33.56	33.08	33.46
5838	NYSE	DCI	Wed, Jul 29, 2015	31.98	33.48	31.98	33.31
5837	NYSE	DCI	Tue, Jul 28, 2015	32.26	32.38	31.99	32.13
5836	NYSE	DCI	Mon, Jul 27, 2015	31.70	32.14	31.62	32.04
5835	NYSE	DCI	Fri, Jul 24, 2015	32.22	32.29	31.86	31.93
5834	NYSE	DCI	Thu, Jul 23, 2015	32.52	32.67	32.25	32.32
5833	NYSE	DCI	Wed, Jul 22, 2015	32.70	32.74	32.30	32.52
5832	NYSE	DCI	Tue, Jul 21, 2015	33.31	33.39	32.78	32.82
5831	NYSE	DCI	Mon, Jul 20, 2015	33.35	33.43	33.21	33.33
5830	NYSE	DCI	Fri, Jul 17, 2015	33.84	33.84	33.25	33.28
5829	NYSE	DCI	Thu, Jul 16, 2015	33.98	34.12	33.81	33.88
5828	NYSE	DCI	Wed, Jul 15, 2015	34.11	34.18	33.70	33.73
5827	NYSE	DCI	Tue, Jul 14, 2015	34.00	34.47	34.00	34.11
5826	NYSE	DCI	Mon, Jul 13, 2015	33.87	34.10	33.78	33.92
5825	NYSE	DCI	Fri, Jul 10, 2015	34.23	34.26	33.56	33.76
5824	NYSE	DCI	Thu, Jul 9, 2015	34.61	34.74	33.98	34.01
5823	NYSE	DCI	Wed, Jul 8, 2015	34.81	34.84	34.14	34.25
5822	NYSE	DCI	Tue, Jul 7, 2015	35.11	35.11	34.55	35.03
5821	NYSE	DCI	Mon, Jul 6, 2015	35.42	35.56	35.00	35.11
5820	NYSE	DCI	Thu, Jul 2, 2015	35.83	35.93	35.53	35.70
5819	NYSE	DCI	Wed, Jul 1, 2015	36.00	36.00	35.42	35.74
5818	NYSE	DCI	Tue, Jun 30, 2015	35.90	35.95	35.72	35.80
5817	NYSE	DCI	Mon, Jun 29, 2015	35.82	35.93	35.65	35.67
5816	NYSE	DCI	Fri, Jun 26, 2015	35.98	36.16	35.93	36.03
5815	NYSE	DCI	Thu, Jun 25, 2015	36.19	36.19	35.95	36.01
5814	NYSE	DCI	Wed, Jun 24, 2015	36.01	36.13	35.88	36.06
5813	NYSE	DCI	Tue, Jun 23, 2015	36.00	36.12	35.85	36.01
5812	NYSE	DCI	Mon, Jun 22, 2015	36.31	36.33	35.92	36.02
5811	NYSE	DCI	Fri, Jun 19, 2015	36.38	36.40	36.09	36.10
5810	NYSE	DCI	Thu, Jun 18, 2015	36.19	36.61	36.10	36.35
5809	NYSE	DCI	Wed, Jun 17, 2015	36.10	36.42	35.96	36.10
5808	NYSE	DCI	Tue, Jun 16, 2015	35.87	36.34	35.60	36.11
5807	NYSE	DCI	Mon, Jun 15, 2015	35.59	35.97	35.33	35.90
5806	NYSE	DCI	Fri, Jun 12, 2015	35.75	35.92	35.66	35.85
5805	NYSE	DCI	Thu, Jun 11, 2015	35.66	35.96	35.63	35.94
5804	NYSE	DCI	Wed, Jun 10, 2015	35.65	35.91	35.50	35.65
5803	NYSE	DCI	Tue, Jun 9, 2015	35.79	35.93	35.49	35.54
5802	NYSE	DCI	Mon, Jun 8, 2015	35.97	36.14	35.54	35.72
5801	NYSE	DCI	Fri, Jun 5, 2015	35.68	35.98	35.57	35.96
5800	NYSE	DCI	Thu, Jun 4, 2015	36.12	36.12	35.71	35.79
5799	NYSE	DCI	Wed, Jun 3, 2015	36.20	36.55	36.16	36.28
5798	NYSE	DCI	Tue, Jun 2, 2015	35.99	36.37	35.92	36.07
5797	NYSE	DCI	Mon, Jun 1, 2015	35.66	36.16	35.55	36.03
5796	NYSE	DCI	Fri, May 29, 2015	36.16	36.54	35.64	35.66
5795	NYSE	DCI	Thu, May 28, 2015	36.38	36.40	36.08	36.28
5794	NYSE	DCI	Wed, May 27, 2015	36.36	36.55	36.03	36.49
5793	NYSE	DCI	Tue, May 26, 2015	36.30	36.46	36.11	36.32
5792	NYSE	DCI	Fri, May 22, 2015	36.43	36.58	36.29	36.41
5791	NYSE	DCI	Thu, May 21, 2015	35.17	37.22	35.17	36.42
5790	NYSE	DCI	Wed, May 20, 2015	35.68	35.74	35.37	35.64
5789	NYSE	DCI	Tue, May 19, 2015	36.02	36.16	35.59	35.67
5788	NYSE	DCI	Mon, May 18, 2015	35.96	36.13	35.67	35.94
5787	NYSE	DCI	Fri, May 15, 2015	36.30	36.59	35.91	36.07
5786	NYSE	DCI	Thu, May 14, 2015	36.08	36.38	35.84	36.36
5785	NYSE	DCI	Wed, May 13, 2015	35.75	36.08	35.54	35.87
5784	NYSE	DCI	Tue, May 12, 2015	35.61	35.90	35.41	35.65
5783	NYSE	DCI	Mon, May 11, 2015	35.29	35.52	35.09	35.40
5782	NYSE	DCI	Fri, May 8, 2015	35.54	35.61	35.24	35.38
5781	NYSE	DCI	Thu, May 7, 2015	35.01	35.31	34.93	35.11
5780	NYSE	DCI	Wed, May 6, 2015	35.49	35.53	34.84	35.15
5779	NYSE	DCI	Tue, May 5, 2015	35.28	35.70	35.14	35.30
5778	NYSE	DCI	Mon, May 4, 2015	36.25	36.76	35.68	35.74
5777	NYSE	DCI	Fri, May 1, 2015	37.45	37.79	37.35	37.70
5776	NYSE	DCI	Thu, Apr 30, 2015	37.68	37.91	37.29	37.37
5775	NYSE	DCI	Wed, Apr 29, 2015	37.68	38.05	37.68	37.90
5774	NYSE	DCI	Tue, Apr 28, 2015	37.60	38.08	37.40	38.05
5773	NYSE	DCI	Mon, Apr 27, 2015	37.50	37.76	37.43	37.71
5772	NYSE	DCI	Fri, Apr 24, 2015	37.60	37.61	37.13	37.37
5771	NYSE	DCI	Thu, Apr 23, 2015	37.41	37.72	37.28	37.53
5770	NYSE	DCI	Wed, Apr 22, 2015	37.46	37.60	37.08	37.47
5769	NYSE	DCI	Tue, Apr 21, 2015	37.93	38.07	37.27	37.38
5768	NYSE	DCI	Mon, Apr 20, 2015	37.70	38.04	37.68	37.74
5767	NYSE	DCI	Fri, Apr 17, 2015	37.34	37.66	37.12	37.66
5766	NYSE	DCI	Thu, Apr 16, 2015	37.40	37.83	37.21	37.58
5765	NYSE	DCI	Wed, Apr 15, 2015	37.14	37.92	36.98	37.59
5764	NYSE	DCI	Tue, Apr 14, 2015	36.98	37.14	36.78	37.01
5763	NYSE	DCI	Mon, Apr 13, 2015	37.32	37.50	37.09	37.14
5762	NYSE	DCI	Fri, Apr 10, 2015	37.61	37.80	37.34	37.40
5761	NYSE	DCI	Thu, Apr 9, 2015	37.26	37.48	37.05	37.47
5760	NYSE	DCI	Wed, Apr 8, 2015	37.36	37.45	37.08	37.31
5759	NYSE	DCI	Tue, Apr 7, 2015	37.61	37.83	37.33	37.37
5758	NYSE	DCI	Mon, Apr 6, 2015	37.18	37.88	37.10	37.61
5757	NYSE	DCI	Thu, Apr 2, 2015	37.25	37.66	37.15	37.32
5756	NYSE	DCI	Wed, Apr 1, 2015	37.65	37.65	37.11	37.30
5755	NYSE	DCI	Tue, Mar 31, 2015	37.68	37.77	37.37	37.71
5754	NYSE	DCI	Mon, Mar 30, 2015	37.27	37.90	37.27	37.77
5753	NYSE	DCI	Fri, Mar 27, 2015	36.97	37.18	36.82	37.12
5752	NYSE	DCI	Thu, Mar 26, 2015	36.86	37.16	36.82	37.01
5751	NYSE	DCI	Wed, Mar 25, 2015	37.68	37.70	37.06	37.07
5750	NYSE	DCI	Tue, Mar 24, 2015	37.80	37.94	37.45	37.53
5749	NYSE	DCI	Mon, Mar 23, 2015	38.11	38.18	37.67	37.88
5748	NYSE	DCI	Fri, Mar 20, 2015	38.06	38.32	37.66	38.11
5747	NYSE	DCI	Thu, Mar 19, 2015	37.85	37.99	37.62	37.91
5746	NYSE	DCI	Wed, Mar 18, 2015	37.72	38.20	37.23	38.03
5745	NYSE	DCI	Tue, Mar 17, 2015	37.60	37.94	37.46	37.90
5744	NYSE	DCI	Mon, Mar 16, 2015	37.27	37.84	37.22	37.83
5743	NYSE	DCI	Fri, Mar 13, 2015	37.55	37.77	36.92	37.18
5742	NYSE	DCI	Thu, Mar 12, 2015	37.76	37.93	37.47	37.68
5741	NYSE	DCI	Wed, Mar 11, 2015	37.33	37.64	37.13	37.58
5740	NYSE	DCI	Tue, Mar 10, 2015	37.31	37.50	37.22	37.30
5739	NYSE	DCI	Mon, Mar 9, 2015	37.59	37.98	37.43	37.74
5738	NYSE	DCI	Fri, Mar 6, 2015	37.70	37.83	37.43	37.52
5737	NYSE	DCI	Thu, Mar 5, 2015	37.63	38.00	37.44	37.86
5736	NYSE	DCI	Wed, Mar 4, 2015	37.64	37.80	37.30	37.61
5735	NYSE	DCI	Tue, Mar 3, 2015	38.02	38.11	37.79	37.82
5734	NYSE	DCI	Mon, Mar 2, 2015	37.12	38.05	37.03	38.03
5733	NYSE	DCI	Fri, Feb 27, 2015	37.19	37.21	36.98	37.04
5732	NYSE	DCI	Thu, Feb 26, 2015	37.13	37.40	37.01	37.17
5731	NYSE	DCI	Wed, Feb 25, 2015	37.06	37.32	36.93	37.19
5730	NYSE	DCI	Tue, Feb 24, 2015	36.17	37.59	36.16	37.26
5729	NYSE	DCI	Mon, Feb 23, 2015	38.30	38.45	37.81	37.93
5728	NYSE	DCI	Fri, Feb 20, 2015	38.02	38.46	37.60	38.41
5727	NYSE	DCI	Thu, Feb 19, 2015	37.61	38.17	37.37	38.08
5726	NYSE	DCI	Wed, Feb 18, 2015	37.43	37.85	37.43	37.80
5725	NYSE	DCI	Tue, Feb 17, 2015	38.06	38.13	37.38	37.42
5724	NYSE	DCI	Fri, Feb 13, 2015	37.44	38.11	37.34	38.08
5723	NYSE	DCI	Thu, Feb 12, 2015	37.58	37.65	37.17	37.43
5722	NYSE	DCI	Wed, Feb 11, 2015	37.74	37.99	37.29	37.49
5721	NYSE	DCI	Tue, Feb 10, 2015	38.10	38.14	37.61	37.93
5720	NYSE	DCI	Mon, Feb 9, 2015	37.80	38.17	37.73	37.96
5719	NYSE	DCI	Fri, Feb 6, 2015	37.64	37.92	37.46	37.91
5718	NYSE	DCI	Thu, Feb 5, 2015	37.08	37.55	37.01	37.53
5717	NYSE	DCI	Wed, Feb 4, 2015	37.36	37.43	36.74	36.89
5716	NYSE	DCI	Tue, Feb 3, 2015	37.07	37.51	37.05	37.49
5715	NYSE	DCI	Mon, Feb 2, 2015	36.58	36.91	36.17	36.84
5714	NYSE	DCI	Fri, Jan 30, 2015	36.78	37.20	36.41	36.56
5713	NYSE	DCI	Thu, Jan 29, 2015	36.18	37.04	36.15	37.00
5712	NYSE	DCI	Wed, Jan 28, 2015	37.15	37.25	36.15	36.27
5711	NYSE	DCI	Tue, Jan 27, 2015	36.85	37.05	36.63	36.84
5710	NYSE	DCI	Mon, Jan 26, 2015	37.36	37.46	36.99	37.42
5709	NYSE	DCI	Fri, Jan 23, 2015	37.40	37.61	37.20	37.34
5708	NYSE	DCI	Thu, Jan 22, 2015	37.10	37.64	36.65	37.43
5707	NYSE	DCI	Wed, Jan 21, 2015	36.54	36.91	36.32	36.88
5706	NYSE	DCI	Tue, Jan 20, 2015	36.66	36.81	36.24	36.53
5705	NYSE	DCI	Fri, Jan 16, 2015	36.26	36.64	36.04	36.60
5704	NYSE	DCI	Thu, Jan 15, 2015	36.78	36.96	36.30	36.38
5703	NYSE	DCI	Wed, Jan 14, 2015	36.38	36.79	36.19	36.56
5702	NYSE	DCI	Tue, Jan 13, 2015	37.67	38.43	36.47	36.83
5701	NYSE	DCI	Mon, Jan 12, 2015	38.01	38.17	37.43	37.45
5700	NYSE	DCI	Fri, Jan 9, 2015	37.92	38.20	37.59	38.01
5699	NYSE	DCI	Thu, Jan 8, 2015	37.54	37.96	37.40	37.92
5698	NYSE	DCI	Wed, Jan 7, 2015	37.40	37.40	36.92	37.28
5697	NYSE	DCI	Tue, Jan 6, 2015	37.66	37.74	36.75	37.07
5696	NYSE	DCI	Mon, Jan 5, 2015	38.21	38.21	37.40	37.61
5695	NYSE	DCI	Fri, Jan 2, 2015	38.63	39.04	38.09	38.47
5694	NYSE	DCI	Wed, Dec 31, 2014	39.26	39.41	38.63	38.63
5693	NYSE	DCI	Tue, Dec 30, 2014	39.20	39.31	38.95	39.24
5692	NYSE	DCI	Mon, Dec 29, 2014	39.09	39.49	38.96	39.22
5691	NYSE	DCI	Fri, Dec 26, 2014	39.33	39.45	39.16	39.19
5690	NYSE	DCI	Wed, Dec 24, 2014	39.01	39.29	38.86	39.16
5689	NYSE	DCI	Tue, Dec 23, 2014	39.18	39.43	38.87	39.14
5688	NYSE	DCI	Mon, Dec 22, 2014	38.50	39.00	38.34	38.92
5687	NYSE	DCI	Fri, Dec 19, 2014	38.18	38.54	38.09	38.50
5686	NYSE	DCI	Thu, Dec 18, 2014	38.12	38.31	37.65	38.31
5685	NYSE	DCI	Wed, Dec 17, 2014	36.76	37.75	36.36	37.60
5684	NYSE	DCI	Tue, Dec 16, 2014	36.32	37.10	36.05	36.70
5683	NYSE	DCI	Mon, Dec 15, 2014	37.41	37.41	36.44	36.50
5682	NYSE	DCI	Fri, Dec 12, 2014	37.54	37.86	37.13	37.15
5681	NYSE	DCI	Thu, Dec 11, 2014	37.91	38.28	37.77	37.90
5680	NYSE	DCI	Wed, Dec 10, 2014	38.48	38.48	37.76	37.81
5679	NYSE	DCI	Tue, Dec 9, 2014	37.91	38.65	37.91	38.59
5678	NYSE	DCI	Mon, Dec 8, 2014	38.74	39.03	38.29	38.41
5677	NYSE	DCI	Fri, Dec 5, 2014	38.83	39.16	38.69	38.78
5676	NYSE	DCI	Thu, Dec 4, 2014	38.85	38.89	38.55	38.77
5675	NYSE	DCI	Wed, Dec 3, 2014	38.58	39.24	38.58	39.08
5674	NYSE	DCI	Tue, Dec 2, 2014	38.63	39.13	38.21	38.78
5673	NYSE	DCI	Mon, Dec 1, 2014	38.76	39.03	38.49	38.66
5672	NYSE	DCI	Fri, Nov 28, 2014	39.80	39.80	38.92	39.00
5671	NYSE	DCI	Wed, Nov 26, 2014	39.98	39.98	39.51	39.76
5670	NYSE	DCI	Tue, Nov 25, 2014	40.15	40.39	39.70	39.86
5669	NYSE	DCI	Mon, Nov 24, 2014	39.62	39.99	39.32	39.98
5668	NYSE	DCI	Fri, Nov 21, 2014	39.36	40.02	39.23	39.51
5667	NYSE	DCI	Thu, Nov 20, 2014	40.65	41.01	39.65	39.86
5666	NYSE	DCI	Wed, Nov 19, 2014	42.85	42.85	42.37	42.75
5665	NYSE	DCI	Tue, Nov 18, 2014	42.76	43.31	42.61	42.91
5664	NYSE	DCI	Mon, Nov 17, 2014	42.50	42.74	42.35	42.67
5663	NYSE	DCI	Fri, Nov 14, 2014	42.65	42.93	42.39	42.50
5662	NYSE	DCI	Thu, Nov 13, 2014	42.63	42.82	42.51	42.76
5661	NYSE	DCI	Wed, Nov 12, 2014	42.45	42.76	42.35	42.68
5660	NYSE	DCI	Tue, Nov 11, 2014	42.80	43.10	42.52	42.72
5659	NYSE	DCI	Mon, Nov 10, 2014	42.61	42.99	42.61	42.88
5658	NYSE	DCI	Fri, Nov 7, 2014	42.71	42.71	42.37	42.61
5657	NYSE	DCI	Thu, Nov 6, 2014	42.00	42.69	41.73	42.65
5656	NYSE	DCI	Wed, Nov 5, 2014	41.60	41.97	41.51	41.90
5655	NYSE	DCI	Tue, Nov 4, 2014	41.49	41.71	41.41	41.57
5654	NYSE	DCI	Mon, Nov 3, 2014	41.75	41.86	41.25	41.53
5653	NYSE	DCI	Fri, Oct 31, 2014	41.82	41.83	41.27	41.58
5652	NYSE	DCI	Thu, Oct 30, 2014	40.77	41.41	40.51	41.22
5651	NYSE	DCI	Wed, Oct 29, 2014	41.33	41.46	40.68	40.98
5650	NYSE	DCI	Tue, Oct 28, 2014	40.55	41.26	40.48	41.21
5649	NYSE	DCI	Mon, Oct 27, 2014	40.13	40.43	39.97	40.26
5648	NYSE	DCI	Fri, Oct 24, 2014	39.97	40.40	39.64	40.27
5647	NYSE	DCI	Thu, Oct 23, 2014	39.30	40.15	39.30	39.96
5646	NYSE	DCI	Wed, Oct 22, 2014	39.62	39.90	38.82	38.84
5645	NYSE	DCI	Tue, Oct 21, 2014	38.79	39.46	38.76	39.46
5644	NYSE	DCI	Mon, Oct 20, 2014	38.22	38.47	38.03	38.45
5643	NYSE	DCI	Fri, Oct 17, 2014	38.27	38.36	37.95	38.31
5642	NYSE	DCI	Thu, Oct 16, 2014	36.79	38.02	36.47	37.87
5641	NYSE	DCI	Wed, Oct 15, 2014	37.07	37.84	36.80	37.62
5640	NYSE	DCI	Tue, Oct 14, 2014	37.71	38.15	37.45	37.66
5639	NYSE	DCI	Mon, Oct 13, 2014	38.15	38.22	37.34	37.37
5638	NYSE	DCI	Fri, Oct 10, 2014	39.19	39.21	38.14	38.22
5637	NYSE	DCI	Thu, Oct 9, 2014	39.78	39.78	38.92	39.14
5636	NYSE	DCI	Wed, Oct 8, 2014	39.02	39.89	38.80	39.83
5635	NYSE	DCI	Tue, Oct 7, 2014	39.58	39.63	39.05	39.08
5634	NYSE	DCI	Mon, Oct 6, 2014	40.31	40.33	39.83	39.86
5633	NYSE	DCI	Fri, Oct 3, 2014	40.62	40.62	40.21	40.22
5632	NYSE	DCI	Thu, Oct 2, 2014	40.06	40.41	39.82	40.26
5631	NYSE	DCI	Wed, Oct 1, 2014	40.47	40.74	39.89	40.05
5630	NYSE	DCI	Tue, Sep 30, 2014	40.99	41.11	40.63	40.63
5629	NYSE	DCI	Mon, Sep 29, 2014	40.55	41.02	40.38	40.97
5628	NYSE	DCI	Fri, Sep 26, 2014	40.56	40.96	40.41	40.92
5627	NYSE	DCI	Thu, Sep 25, 2014	41.03	41.04	40.51	40.59
5626	NYSE	DCI	Wed, Sep 24, 2014	40.68	41.23	40.64	41.10
5625	NYSE	DCI	Tue, Sep 23, 2014	40.82	41.11	40.65	40.75
5624	NYSE	DCI	Mon, Sep 22, 2014	41.24	41.30	40.78	41.10
5623	NYSE	DCI	Fri, Sep 19, 2014	41.59	41.83	41.29	41.43
5622	NYSE	DCI	Thu, Sep 18, 2014	41.13	41.76	40.91	41.59
5621	NYSE	DCI	Wed, Sep 17, 2014	41.24	41.39	40.71	40.92
5620	NYSE	DCI	Tue, Sep 16, 2014	41.27	41.44	40.63	41.15
5619	NYSE	DCI	Mon, Sep 15, 2014	41.42	41.54	41.20	41.40
5618	NYSE	DCI	Fri, Sep 12, 2014	41.53	41.72	41.39	41.52
5617	NYSE	DCI	Thu, Sep 11, 2014	41.58	41.68	41.39	41.61
5616	NYSE	DCI	Wed, Sep 10, 2014	41.58	41.84	41.39	41.69
5615	NYSE	DCI	Tue, Sep 9, 2014	42.01	42.05	41.62	41.64
5614	NYSE	DCI	Mon, Sep 8, 2014	42.01	42.34	41.82	42.04
5613	NYSE	DCI	Fri, Sep 5, 2014	41.77	42.16	41.51	42.12
5612	NYSE	DCI	Thu, Sep 4, 2014	41.95	42.19	41.54	41.77
5611	NYSE	DCI	Wed, Sep 3, 2014	42.40	42.50	41.69	41.85
5610	NYSE	DCI	Tue, Sep 2, 2014	41.92	42.63	41.86	42.32
5609	NYSE	DCI	Fri, Aug 29, 2014	42.17	42.29	41.76	41.86
5608	NYSE	DCI	Thu, Aug 28, 2014	41.64	42.32	41.54	42.17
5607	NYSE	DCI	Wed, Aug 27, 2014	41.00	42.13	41.00	41.71
5606	NYSE	DCI	Tue, Aug 26, 2014	40.88	40.98	40.63	40.69
5605	NYSE	DCI	Mon, Aug 25, 2014	40.69	40.94	40.49	40.75
5604	NYSE	DCI	Fri, Aug 22, 2014	40.56	40.70	40.36	40.52
5603	NYSE	DCI	Thu, Aug 21, 2014	40.62	40.77	40.35	40.59
5602	NYSE	DCI	Wed, Aug 20, 2014	40.35	40.87	40.16	40.75
5601	NYSE	DCI	Tue, Aug 19, 2014	40.34	40.69	40.29	40.54
5600	NYSE	DCI	Mon, Aug 18, 2014	39.88	40.45	39.71	40.36
5599	NYSE	DCI	Fri, Aug 15, 2014	39.77	39.86	39.31	39.53
5598	NYSE	DCI	Thu, Aug 14, 2014	39.51	39.65	39.39	39.61
5597	NYSE	DCI	Wed, Aug 13, 2014	39.08	39.57	39.05	39.46
5596	NYSE	DCI	Tue, Aug 12, 2014	39.35	39.62	39.12	39.25
5595	NYSE	DCI	Mon, Aug 11, 2014	39.21	39.49	38.93	39.27
5594	NYSE	DCI	Fri, Aug 8, 2014	38.54	39.00	38.54	38.93
5593	NYSE	DCI	Thu, Aug 7, 2014	38.74	38.78	38.50	38.56
5592	NYSE	DCI	Wed, Aug 6, 2014	38.36	38.72	38.32	38.49
5591	NYSE	DCI	Tue, Aug 5, 2014	38.69	39.19	38.37	38.61
5590	NYSE	DCI	Mon, Aug 4, 2014	38.57	39.10	38.40	38.96
5589	NYSE	DCI	Fri, Aug 1, 2014	38.64	38.82	38.26	38.67
5588	NYSE	DCI	Thu, Jul 31, 2014	39.30	39.53	38.77	38.79
5587	NYSE	DCI	Wed, Jul 30, 2014	39.83	40.02	39.33	39.70
5586	NYSE	DCI	Tue, Jul 29, 2014	40.11	40.47	39.65	39.67
5585	NYSE	DCI	Mon, Jul 28, 2014	40.19	40.30	39.85	40.12
5584	NYSE	DCI	Fri, Jul 25, 2014	40.30	40.59	40.15	40.42
5583	NYSE	DCI	Thu, Jul 24, 2014	40.84	40.98	40.49	40.51
5582	NYSE	DCI	Wed, Jul 23, 2014	40.85	40.98	40.62	40.80
5581	NYSE	DCI	Tue, Jul 22, 2014	40.85	41.09	40.67	40.84
5580	NYSE	DCI	Mon, Jul 21, 2014	40.46	40.68	40.34	40.57
5579	NYSE	DCI	Fri, Jul 18, 2014	40.42	40.84	40.42	40.69
5578	NYSE	DCI	Thu, Jul 17, 2014	40.33	40.73	40.13	40.20
5577	NYSE	DCI	Wed, Jul 16, 2014	41.10	41.30	40.49	40.63
5576	NYSE	DCI	Tue, Jul 15, 2014	41.13	41.43	40.74	40.98
5575	NYSE	DCI	Mon, Jul 14, 2014	41.40	41.42	41.01	41.22
5574	NYSE	DCI	Fri, Jul 11, 2014	41.15	41.30	40.95	41.14
5573	NYSE	DCI	Thu, Jul 10, 2014	40.76	41.37	40.72	41.16
5572	NYSE	DCI	Wed, Jul 9, 2014	41.48	41.53	41.26	41.30
5571	NYSE	DCI	Tue, Jul 8, 2014	41.58	41.61	41.28	41.35
5570	NYSE	DCI	Mon, Jul 7, 2014	41.83	42.12	41.50	41.66
5569	NYSE	DCI	Thu, Jul 3, 2014	41.88	42.15	41.86	42.07
5568	NYSE	DCI	Wed, Jul 2, 2014	42.26	42.43	41.76	41.88
5567	NYSE	DCI	Tue, Jul 1, 2014	42.49	42.60	42.21	42.37
5566	NYSE	DCI	Mon, Jun 30, 2014	42.27	42.34	41.69	42.32
5565	NYSE	DCI	Fri, Jun 27, 2014	41.83	42.42	41.83	42.35
5564	NYSE	DCI	Thu, Jun 26, 2014	41.71	41.98	41.31	41.96
5563	NYSE	DCI	Wed, Jun 25, 2014	41.28	41.80	41.18	41.73
5562	NYSE	DCI	Tue, Jun 24, 2014	41.80	42.07	41.28	41.28
5561	NYSE	DCI	Mon, Jun 23, 2014	42.24	42.40	41.92	41.97
5560	NYSE	DCI	Fri, Jun 20, 2014	41.88	42.31	41.84	42.23
5559	NYSE	DCI	Thu, Jun 19, 2014	41.94	42.02	41.57	41.84
5558	NYSE	DCI	Wed, Jun 18, 2014	41.63	41.85	41.35	41.78
5557	NYSE	DCI	Tue, Jun 17, 2014	41.56	42.27	41.43	41.66
5556	NYSE	DCI	Mon, Jun 16, 2014	41.49	41.72	41.35	41.53
5555	NYSE	DCI	Fri, Jun 13, 2014	41.47	41.85	41.35	41.61
5554	NYSE	DCI	Thu, Jun 12, 2014	41.55	41.74	41.31	41.44
5553	NYSE	DCI	Wed, Jun 11, 2014	41.63	41.80	41.44	41.67
5552	NYSE	DCI	Tue, Jun 10, 2014	41.74	41.81	41.53	41.75
5551	NYSE	DCI	Mon, Jun 9, 2014	41.52	42.05	41.52	41.86
5550	NYSE	DCI	Fri, Jun 6, 2014	41.63	41.84	41.56	41.59
5549	NYSE	DCI	Thu, Jun 5, 2014	41.40	41.63	41.21	41.53
5548	NYSE	DCI	Wed, Jun 4, 2014	40.80	41.36	40.80	41.28
5547	NYSE	DCI	Tue, Jun 3, 2014	40.66	41.29	40.66	41.12
5546	NYSE	DCI	Mon, Jun 2, 2014	40.79	41.06	40.51	40.90
5545	NYSE	DCI	Fri, May 30, 2014	41.05	41.05	40.64	40.73
5544	NYSE	DCI	Thu, May 29, 2014	41.15	41.21	40.83	41.09
5543	NYSE	DCI	Wed, May 28, 2014	40.83	41.54	40.78	41.14
5542	NYSE	DCI	Tue, May 27, 2014	40.66	41.07	40.56	40.97
5541	NYSE	DCI	Fri, May 23, 2014	39.94	40.70	39.93	40.61
5540	NYSE	DCI	Thu, May 22, 2014	39.93	40.20	39.53	40.08
5539	NYSE	DCI	Wed, May 21, 2014	39.62	40.19	39.62	39.94
5538	NYSE	DCI	Tue, May 20, 2014	42.25	42.25	39.19	39.55
5537	NYSE	DCI	Mon, May 19, 2014	42.20	43.00	42.14	42.94
5536	NYSE	DCI	Fri, May 16, 2014	42.11	42.34	41.97	42.29
5535	NYSE	DCI	Thu, May 15, 2014	42.06	42.21	41.52	42.07
5534	NYSE	DCI	Wed, May 14, 2014	42.52	42.77	42.19	42.26
5533	NYSE	DCI	Tue, May 13, 2014	42.93	42.99	42.63	42.66
5532	NYSE	DCI	Mon, May 12, 2014	42.38	42.92	42.27	42.88
5531	NYSE	DCI	Fri, May 9, 2014	42.02	42.18	41.92	42.16
5530	NYSE	DCI	Thu, May 8, 2014	42.17	42.82	42.12	42.16
5529	NYSE	DCI	Wed, May 7, 2014	42.09	42.34	41.73	42.30
5528	NYSE	DCI	Tue, May 6, 2014	42.00	42.16	41.89	41.96
5527	NYSE	DCI	Mon, May 5, 2014	41.58	42.31	41.40	42.10
5526	NYSE	DCI	Fri, May 2, 2014	42.07	42.40	42.00	42.00
5525	NYSE	DCI	Thu, May 1, 2014	42.18	42.47	41.95	42.05
5524	NYSE	DCI	Wed, Apr 30, 2014	41.75	42.18	41.75	42.09
5523	NYSE	DCI	Tue, Apr 29, 2014	42.13	42.34	41.82	41.87
5522	NYSE	DCI	Mon, Apr 28, 2014	41.93	42.22	41.45	41.92
5521	NYSE	DCI	Fri, Apr 25, 2014	41.87	42.12	41.60	41.72
5520	NYSE	DCI	Thu, Apr 24, 2014	42.31	42.31	41.79	42.06
5519	NYSE	DCI	Wed, Apr 23, 2014	42.06	42.28	41.95	42.02
5518	NYSE	DCI	Tue, Apr 22, 2014	42.17	42.46	41.76	42.08
5517	NYSE	DCI	Mon, Apr 21, 2014	41.93	42.12	41.76	42.07
5516	NYSE	DCI	Thu, Apr 17, 2014	41.97	42.20	41.87	42.02
5515	NYSE	DCI	Wed, Apr 16, 2014	41.47	42.04	41.19	42.04
5514	NYSE	DCI	Tue, Apr 15, 2014	41.13	41.49	40.62	41.18
5513	NYSE	DCI	Mon, Apr 14, 2014	41.31	41.61	40.90	41.10
5512	NYSE	DCI	Fri, Apr 11, 2014	41.19	41.52	40.96	40.99
5511	NYSE	DCI	Thu, Apr 10, 2014	42.02	42.26	41.40	41.44
5510	NYSE	DCI	Wed, Apr 9, 2014	41.47	41.99	41.43	41.98
5509	NYSE	DCI	Tue, Apr 8, 2014	41.37	41.85	41.20	41.39
5508	NYSE	DCI	Mon, Apr 7, 2014	41.86	42.02	41.26	41.37
5507	NYSE	DCI	Fri, Apr 4, 2014	42.72	42.77	41.91	42.06
5506	NYSE	DCI	Thu, Apr 3, 2014	42.55	42.63	42.15	42.46
5505	NYSE	DCI	Wed, Apr 2, 2014	42.76	42.87	42.35	42.53
5504	NYSE	DCI	Tue, Apr 1, 2014	42.49	42.84	42.18	42.68
5503	NYSE	DCI	Mon, Mar 31, 2014	42.36	42.55	41.96	42.40
5502	NYSE	DCI	Fri, Mar 28, 2014	41.90	42.20	41.66	41.98
5501	NYSE	DCI	Thu, Mar 27, 2014	41.72	41.93	41.34	41.79
5500	NYSE	DCI	Wed, Mar 26, 2014	42.44	42.50	41.70	41.72
5499	NYSE	DCI	Tue, Mar 25, 2014	41.98	42.34	41.86	42.18
5498	NYSE	DCI	Mon, Mar 24, 2014	42.07	42.39	41.62	41.74
5497	NYSE	DCI	Fri, Mar 21, 2014	42.12	42.34	41.75	41.92
5496	NYSE	DCI	Thu, Mar 20, 2014	41.37	41.85	41.30	41.82
5495	NYSE	DCI	Wed, Mar 19, 2014	42.09	42.10	41.24	41.57
5494	NYSE	DCI	Tue, Mar 18, 2014	42.30	42.41	42.01	42.17
5493	NYSE	DCI	Mon, Mar 17, 2014	41.98	42.55	41.93	42.19
5492	NYSE	DCI	Fri, Mar 14, 2014	41.74	42.19	41.65	41.71
5491	NYSE	DCI	Thu, Mar 13, 2014	42.63	42.69	41.69	41.78
5490	NYSE	DCI	Wed, Mar 12, 2014	42.52	42.60	42.08	42.51
5489	NYSE	DCI	Tue, Mar 11, 2014	42.67	42.97	42.43	42.74
5488	NYSE	DCI	Mon, Mar 10, 2014	43.03	43.11	42.46	42.53
5487	NYSE	DCI	Fri, Mar 7, 2014	43.05	43.39	42.71	43.18
5486	NYSE	DCI	Thu, Mar 6, 2014	42.89	43.21	42.65	42.96
5485	NYSE	DCI	Wed, Mar 5, 2014	43.07	43.07	42.62	42.82
5484	NYSE	DCI	Tue, Mar 4, 2014	42.96	43.37	42.90	43.08
5483	NYSE	DCI	Mon, Mar 3, 2014	42.35	42.83	42.31	42.47
5482	NYSE	DCI	Fri, Feb 28, 2014	42.69	43.29	42.42	42.84
5481	NYSE	DCI	Thu, Feb 27, 2014	42.37	42.62	42.24	42.52
5480	NYSE	DCI	Wed, Feb 26, 2014	42.26	42.85	42.21	42.46
5479	NYSE	DCI	Tue, Feb 25, 2014	41.73	42.20	41.42	42.10
5478	NYSE	DCI	Mon, Feb 24, 2014	41.90	42.26	41.50	41.51
5477	NYSE	DCI	Fri, Feb 21, 2014	42.64	42.75	40.52	41.53
5476	NYSE	DCI	Thu, Feb 20, 2014	42.17	42.72	41.80	42.65
5475	NYSE	DCI	Wed, Feb 19, 2014	42.30	42.69	42.03	42.05
5474	NYSE	DCI	Tue, Feb 18, 2014	42.60	42.69	41.91	42.44
5473	NYSE	DCI	Fri, Feb 14, 2014	41.67	42.58	41.58	42.56
5472	NYSE	DCI	Thu, Feb 13, 2014	41.84	42.14	41.43	42.03
5471	NYSE	DCI	Wed, Feb 12, 2014	42.14	42.55	42.03	42.31
5470	NYSE	DCI	Tue, Feb 11, 2014	41.45	42.19	41.44	42.09
5469	NYSE	DCI	Mon, Feb 10, 2014	41.45	41.54	41.11	41.48
5468	NYSE	DCI	Fri, Feb 7, 2014	41.06	41.63	40.91	41.63
5467	NYSE	DCI	Thu, Feb 6, 2014	40.20	40.91	40.04	40.78
5466	NYSE	DCI	Wed, Feb 5, 2014	39.57	40.07	39.31	39.96
5465	NYSE	DCI	Tue, Feb 4, 2014	39.29	39.79	38.66	39.69
5464	NYSE	DCI	Mon, Feb 3, 2014	41.12	41.50	38.98	39.01
5463	NYSE	DCI	Fri, Jan 31, 2014	40.85	41.53	40.79	41.26
5462	NYSE	DCI	Thu, Jan 30, 2014	41.30	41.76	41.07	41.53
5461	NYSE	DCI	Wed, Jan 29, 2014	40.83	41.48	40.83	41.00
5460	NYSE	DCI	Tue, Jan 28, 2014	40.89	41.30	40.89	41.26
5459	NYSE	DCI	Mon, Jan 27, 2014	40.68	41.30	40.41	40.75
5458	NYSE	DCI	Fri, Jan 24, 2014	41.82	41.82	40.52	40.53
5457	NYSE	DCI	Thu, Jan 23, 2014	42.21	42.21	41.92	42.14
5456	NYSE	DCI	Wed, Jan 22, 2014	42.42	42.43	42.20	42.40
5455	NYSE	DCI	Tue, Jan 21, 2014	42.77	42.84	41.92	42.31
5454	NYSE	DCI	Fri, Jan 17, 2014	42.46	43.00	42.38	42.39
5453	NYSE	DCI	Thu, Jan 16, 2014	43.22	43.22	42.37	42.61
5452	NYSE	DCI	Wed, Jan 15, 2014	43.02	43.37	42.86	43.30
5451	NYSE	DCI	Tue, Jan 14, 2014	42.59	42.84	42.17	42.82
5450	NYSE	DCI	Mon, Jan 13, 2014	42.83	43.07	42.28	42.40
5449	NYSE	DCI	Fri, Jan 10, 2014	42.84	43.08	42.58	43.07
5448	NYSE	DCI	Thu, Jan 9, 2014	42.82	42.90	42.39	42.78
5447	NYSE	DCI	Wed, Jan 8, 2014	42.93	42.93	42.29	42.68
5446	NYSE	DCI	Tue, Jan 7, 2014	42.95	43.20	42.68	42.96
5445	NYSE	DCI	Mon, Jan 6, 2014	43.28	43.38	42.71	42.72
5444	NYSE	DCI	Fri, Jan 3, 2014	43.06	43.38	42.91	43.11
5443	NYSE	DCI	Thu, Jan 2, 2014	43.28	43.40	42.77	43.07
5442	NYSE	DCI	Tue, Dec 31, 2013	43.63	43.74	43.37	43.46
5441	NYSE	DCI	Mon, Dec 30, 2013	43.44	43.67	43.30	43.47
5440	NYSE	DCI	Fri, Dec 27, 2013	43.61	43.62	43.29	43.40
5439	NYSE	DCI	Thu, Dec 26, 2013	43.41	43.68	43.30	43.58
5438	NYSE	DCI	Tue, Dec 24, 2013	43.32	43.66	43.18	43.47
5437	NYSE	DCI	Mon, Dec 23, 2013	43.35	43.39	42.99	43.31
5436	NYSE	DCI	Fri, Dec 20, 2013	42.36	43.16	42.28	43.13
5435	NYSE	DCI	Thu, Dec 19, 2013	42.64	42.78	42.30	42.36
5434	NYSE	DCI	Wed, Dec 18, 2013	42.18	42.89	41.87	42.86
5433	NYSE	DCI	Tue, Dec 17, 2013	42.38	42.44	42.12	42.31
5432	NYSE	DCI	Mon, Dec 16, 2013	42.12	42.55	42.08	42.34
5431	NYSE	DCI	Fri, Dec 13, 2013	41.91	42.14	41.84	42.07
5430	NYSE	DCI	Thu, Dec 12, 2013	41.82	42.00	41.59	41.77
5429	NYSE	DCI	Wed, Dec 11, 2013	42.02	42.19	41.62	41.84
5428	NYSE	DCI	Tue, Dec 10, 2013	41.93	42.15	41.89	42.02
5427	NYSE	DCI	Mon, Dec 9, 2013	42.03	42.25	41.93	42.07
5426	NYSE	DCI	Fri, Dec 6, 2013	42.00	42.21	41.94	42.05
5425	NYSE	DCI	Thu, Dec 5, 2013	41.34	41.65	41.34	41.54
5424	NYSE	DCI	Wed, Dec 4, 2013	41.55	41.94	41.32	41.77
5423	NYSE	DCI	Tue, Dec 3, 2013	41.62	41.84	41.33	41.66
5422	NYSE	DCI	Mon, Dec 2, 2013	41.72	42.14	41.37	41.85
5421	NYSE	DCI	Fri, Nov 29, 2013	42.25	42.29	41.72	41.73
5420	NYSE	DCI	Wed, Nov 27, 2013	41.51	42.08	41.51	42.02
5419	NYSE	DCI	Tue, Nov 26, 2013	41.68	41.83	41.28	41.52
5418	NYSE	DCI	Mon, Nov 25, 2013	41.52	42.27	41.52	41.72
5417	NYSE	DCI	Fri, Nov 22, 2013	40.85	41.52	40.64	41.51
5416	NYSE	DCI	Thu, Nov 21, 2013	39.69	41.34	39.69	40.90
5415	NYSE	DCI	Wed, Nov 20, 2013	39.50	39.54	38.98	39.17
5414	NYSE	DCI	Tue, Nov 19, 2013	39.64	39.65	39.07	39.38
5413	NYSE	DCI	Mon, Nov 18, 2013	39.88	40.00	39.50	39.59
5412	NYSE	DCI	Fri, Nov 15, 2013	39.95	39.95	39.60	39.79
5411	NYSE	DCI	Thu, Nov 14, 2013	39.95	39.98	39.67	39.83
5410	NYSE	DCI	Wed, Nov 13, 2013	39.26	39.90	39.22	39.89
5409	NYSE	DCI	Tue, Nov 12, 2013	39.74	39.81	39.30	39.46
5408	NYSE	DCI	Mon, Nov 11, 2013	39.95	39.95	39.69	39.80
5407	NYSE	DCI	Fri, Nov 8, 2013	39.57	39.91	39.54	39.91
5406	NYSE	DCI	Thu, Nov 7, 2013	40.26	40.33	39.55	39.58
5405	NYSE	DCI	Wed, Nov 6, 2013	40.12	40.37	39.90	40.24
5404	NYSE	DCI	Tue, Nov 5, 2013	39.70	40.13	39.35	39.90
5403	NYSE	DCI	Mon, Nov 4, 2013	40.07	40.25	39.74	39.79
5402	NYSE	DCI	Fri, Nov 1, 2013	39.75	40.11	39.35	40.06
5401	NYSE	DCI	Thu, Oct 31, 2013	40.09	40.21	39.61	39.61
5400	NYSE	DCI	Wed, Oct 30, 2013	40.48	40.70	39.97	40.04
5399	NYSE	DCI	Tue, Oct 29, 2013	39.94	40.51	39.68	40.50
5398	NYSE	DCI	Mon, Oct 28, 2013	40.64	40.69	40.31	40.40
5397	NYSE	DCI	Fri, Oct 25, 2013	40.40	40.62	40.30	40.62
5396	NYSE	DCI	Thu, Oct 24, 2013	40.50	40.69	40.33	40.36
5395	NYSE	DCI	Wed, Oct 23, 2013	40.84	41.03	40.32	40.37
5394	NYSE	DCI	Tue, Oct 22, 2013	40.96	41.31	40.95	41.16
5393	NYSE	DCI	Mon, Oct 21, 2013	40.70	40.89	40.59	40.86
5392	NYSE	DCI	Fri, Oct 18, 2013	40.50	40.76	40.36	40.72
5391	NYSE	DCI	Thu, Oct 17, 2013	39.61	40.38	39.54	40.34
5390	NYSE	DCI	Wed, Oct 16, 2013	39.40	39.71	39.09	39.70
5389	NYSE	DCI	Tue, Oct 15, 2013	39.64	39.75	39.11	39.26
5388	NYSE	DCI	Mon, Oct 14, 2013	39.00	39.71	38.97	39.68
5387	NYSE	DCI	Fri, Oct 11, 2013	38.64	39.35	38.61	39.34
5386	NYSE	DCI	Thu, Oct 10, 2013	38.29	38.83	38.15	38.82
5385	NYSE	DCI	Wed, Oct 9, 2013	37.88	38.14	37.58	37.91
5384	NYSE	DCI	Tue, Oct 8, 2013	38.01	38.17	37.80	37.89
5383	NYSE	DCI	Mon, Oct 7, 2013	37.89	38.18	37.59	38.10
5382	NYSE	DCI	Fri, Oct 4, 2013	37.96	38.37	37.86	38.27
5381	NYSE	DCI	Thu, Oct 3, 2013	38.29	38.29	37.68	38.00
5380	NYSE	DCI	Wed, Oct 2, 2013	38.67	38.87	38.12	38.45
5379	NYSE	DCI	Tue, Oct 1, 2013	38.19	38.98	37.92	38.97
5378	NYSE	DCI	Mon, Sep 30, 2013	37.80	38.17	37.66	38.13
5377	NYSE	DCI	Fri, Sep 27, 2013	37.75	38.24	37.51	38.05
5376	NYSE	DCI	Thu, Sep 26, 2013	37.66	38.05	37.66	38.03
5375	NYSE	DCI	Wed, Sep 25, 2013	37.98	38.21	37.63	37.67
5374	NYSE	DCI	Tue, Sep 24, 2013	37.92	38.24	37.63	38.04
5373	NYSE	DCI	Mon, Sep 23, 2013	38.26	38.34	37.79	37.91
5372	NYSE	DCI	Fri, Sep 20, 2013	38.60	38.72	38.33	38.40
5371	NYSE	DCI	Thu, Sep 19, 2013	38.86	38.94	38.49	38.59
5370	NYSE	DCI	Wed, Sep 18, 2013	38.14	38.76	37.97	38.73
5369	NYSE	DCI	Tue, Sep 17, 2013	38.34	38.69	38.20	38.24
5368	NYSE	DCI	Mon, Sep 16, 2013	38.27	38.70	38.27	38.34
5367	NYSE	DCI	Fri, Sep 13, 2013	38.38	38.50	37.92	38.20
5366	NYSE	DCI	Thu, Sep 12, 2013	37.93	38.62	37.93	38.27
5365	NYSE	DCI	Wed, Sep 11, 2013	37.70	37.98	37.62	37.98
5364	NYSE	DCI	Tue, Sep 10, 2013	37.05	37.80	37.05	37.69
5363	NYSE	DCI	Mon, Sep 9, 2013	36.96	37.30	36.82	37.03
5362	NYSE	DCI	Fri, Sep 6, 2013	36.28	36.97	36.01	36.95
5361	NYSE	DCI	Thu, Sep 5, 2013	35.86	36.18	35.86	36.04
5360	NYSE	DCI	Wed, Sep 4, 2013	35.13	36.21	35.01	35.91
5359	NYSE	DCI	Tue, Sep 3, 2013	35.62	35.93	34.60	35.15
5358	NYSE	DCI	Fri, Aug 30, 2013	35.90	35.90	35.19	35.24
5357	NYSE	DCI	Thu, Aug 29, 2013	35.56	36.14	35.55	35.91
5356	NYSE	DCI	Wed, Aug 28, 2013	35.91	36.29	35.55	35.60
5355	NYSE	DCI	Tue, Aug 27, 2013	36.57	36.88	35.92	36.11
5354	NYSE	DCI	Mon, Aug 26, 2013	36.51	37.00	36.51	36.91
5353	NYSE	DCI	Fri, Aug 23, 2013	36.59	36.60	36.18	36.53
5352	NYSE	DCI	Thu, Aug 22, 2013	36.12	36.53	36.07	36.48
5351	NYSE	DCI	Wed, Aug 21, 2013	35.92	36.31	35.79	36.01
5350	NYSE	DCI	Tue, Aug 20, 2013	35.94	36.12	35.80	35.99
5349	NYSE	DCI	Mon, Aug 19, 2013	35.87	36.03	35.69	35.94
5348	NYSE	DCI	Fri, Aug 16, 2013	36.19	36.19	35.84	35.91
5347	NYSE	DCI	Thu, Aug 15, 2013	36.64	36.64	36.18	36.27
5346	NYSE	DCI	Wed, Aug 14, 2013	37.10	37.21	36.66	37.03
5345	NYSE	DCI	Tue, Aug 13, 2013	37.24	37.49	36.98	37.19
5344	NYSE	DCI	Mon, Aug 12, 2013	36.71	37.30	36.69	37.25
5343	NYSE	DCI	Fri, Aug 9, 2013	36.79	37.08	36.73	36.86
5342	NYSE	DCI	Thu, Aug 8, 2013	36.97	37.09	36.86	36.90
5341	NYSE	DCI	Wed, Aug 7, 2013	36.69	36.87	36.52	36.75
5340	NYSE	DCI	Tue, Aug 6, 2013	36.93	37.13	36.78	36.88
5339	NYSE	DCI	Mon, Aug 5, 2013	37.00	37.23	36.81	37.18
5338	NYSE	DCI	Fri, Aug 2, 2013	36.99	37.18	36.85	37.10
5337	NYSE	DCI	Thu, Aug 1, 2013	36.56	37.67	36.45	37.16
5336	NYSE	DCI	Wed, Jul 31, 2013	35.94	36.42	35.73	36.25
5335	NYSE	DCI	Tue, Jul 30, 2013	36.36	36.49	36.23	36.34
5334	NYSE	DCI	Mon, Jul 29, 2013	36.43	36.47	36.14	36.20
5333	NYSE	DCI	Fri, Jul 26, 2013	36.63	36.83	36.31	36.46
5332	NYSE	DCI	Thu, Jul 25, 2013	36.60	36.95	36.60	36.84
5331	NYSE	DCI	Wed, Jul 24, 2013	37.01	37.06	36.58	36.65
5330	NYSE	DCI	Tue, Jul 23, 2013	36.78	36.97	36.50	36.94
5329	NYSE	DCI	Mon, Jul 22, 2013	37.00	37.00	36.50	36.73
5328	NYSE	DCI	Fri, Jul 19, 2013	37.05	37.07	36.54	36.99
5327	NYSE	DCI	Thu, Jul 18, 2013	37.47	37.66	36.97	37.18
5326	NYSE	DCI	Wed, Jul 17, 2013	37.70	37.78	37.23	37.37
5325	NYSE	DCI	Tue, Jul 16, 2013	37.82	37.90	37.50	37.58
5324	NYSE	DCI	Mon, Jul 15, 2013	37.79	38.09	37.72	37.75
5323	NYSE	DCI	Fri, Jul 12, 2013	37.83	38.04	37.52	37.69
5322	NYSE	DCI	Thu, Jul 11, 2013	37.64	37.92	37.54	37.91
5321	NYSE	DCI	Wed, Jul 10, 2013	37.18	37.42	37.08	37.19
5320	NYSE	DCI	Tue, Jul 9, 2013	36.78	37.39	36.53	37.20
5319	NYSE	DCI	Mon, Jul 8, 2013	36.56	36.80	36.36	36.49
5318	NYSE	DCI	Fri, Jul 5, 2013	36.24	36.48	36.04	36.46
5317	NYSE	DCI	Wed, Jul 3, 2013	35.70	36.06	35.60	35.97
5316	NYSE	DCI	Tue, Jul 2, 2013	35.96	36.36	35.79	35.91
5315	NYSE	DCI	Mon, Jul 1, 2013	35.84	36.22	35.79	36.07
5314	NYSE	DCI	Fri, Jun 28, 2013	35.75	36.06	35.50	35.66
5313	NYSE	DCI	Thu, Jun 27, 2013	35.52	35.92	35.52	35.80
5312	NYSE	DCI	Wed, Jun 26, 2013	35.40	35.55	35.33	35.34
5311	NYSE	DCI	Tue, Jun 25, 2013	34.96	35.22	34.77	35.09
5310	NYSE	DCI	Mon, Jun 24, 2013	34.57	34.85	34.35	34.57
5309	NYSE	DCI	Fri, Jun 21, 2013	34.96	35.25	34.85	34.97
5308	NYSE	DCI	Thu, Jun 20, 2013	35.48	35.56	34.94	34.95
5307	NYSE	DCI	Wed, Jun 19, 2013	36.42	36.43	35.74	35.74
5306	NYSE	DCI	Tue, Jun 18, 2013	36.43	36.68	36.31	36.37
5305	NYSE	DCI	Mon, Jun 17, 2013	36.68	36.68	36.18	36.33
5304	NYSE	DCI	Fri, Jun 14, 2013	36.56	36.68	36.16	36.36
5303	NYSE	DCI	Thu, Jun 13, 2013	36.26	36.70	36.23	36.63
5302	NYSE	DCI	Wed, Jun 12, 2013	36.82	36.82	36.24	36.31
5301	NYSE	DCI	Tue, Jun 11, 2013	36.53	36.86	36.20	36.50
5300	NYSE	DCI	Mon, Jun 10, 2013	37.26	37.36	36.80	36.93
5299	NYSE	DCI	Fri, Jun 7, 2013	36.76	37.24	36.59	37.17
5298	NYSE	DCI	Thu, Jun 6, 2013	36.38	36.73	36.25	36.48
5297	NYSE	DCI	Wed, Jun 5, 2013	36.97	37.00	36.28	36.31
5296	NYSE	DCI	Tue, Jun 4, 2013	37.41	37.67	36.91	37.13
5295	NYSE	DCI	Mon, Jun 3, 2013	37.61	37.72	37.15	37.38
5294	NYSE	DCI	Fri, May 31, 2013	37.51	38.07	37.37	37.51
5293	NYSE	DCI	Thu, May 30, 2013	37.59	37.83	37.39	37.65
5292	NYSE	DCI	Wed, May 29, 2013	37.33	37.60	37.15	37.42
5291	NYSE	DCI	Tue, May 28, 2013	37.99	38.19	37.46	37.68
5290	NYSE	DCI	Fri, May 24, 2013	37.68	37.68	37.10	37.54
5289	NYSE	DCI	Thu, May 23, 2013	37.59	38.00	37.51	37.92
5288	NYSE	DCI	Wed, May 22, 2013	39.26	39.32	37.69	37.89
5287	NYSE	DCI	Tue, May 21, 2013	38.79	39.36	38.79	39.26
5286	NYSE	DCI	Mon, May 20, 2013	38.09	39.17	38.02	38.79
5285	NYSE	DCI	Fri, May 17, 2013	37.70	39.30	36.35	38.18
5284	NYSE	DCI	Thu, May 16, 2013	38.58	38.88	38.08	38.10
5283	NYSE	DCI	Wed, May 15, 2013	38.32	38.59	38.15	38.59
5282	NYSE	DCI	Tue, May 14, 2013	37.36	38.46	37.35	38.43
5281	NYSE	DCI	Mon, May 13, 2013	37.69	37.85	37.34	37.63
5280	NYSE	DCI	Fri, May 10, 2013	37.45	37.74	37.43	37.71
5279	NYSE	DCI	Thu, May 9, 2013	37.47	37.57	37.18	37.43
5278	NYSE	DCI	Wed, May 8, 2013	36.82	37.42	36.80	37.42
5277	NYSE	DCI	Tue, May 7, 2013	36.55	36.82	36.31	36.82
5276	NYSE	DCI	Mon, May 6, 2013	36.57	36.60	36.24	36.42
5275	NYSE	DCI	Fri, May 3, 2013	36.54	37.10	36.54	36.62
5274	NYSE	DCI	Thu, May 2, 2013	36.39	36.55	36.05	36.32
5273	NYSE	DCI	Wed, May 1, 2013	36.18	36.45	35.95	36.27
5272	NYSE	DCI	Tue, Apr 30, 2013	35.85	36.38	35.54	36.38
5271	NYSE	DCI	Mon, Apr 29, 2013	35.90	35.99	35.62	35.95
5270	NYSE	DCI	Fri, Apr 26, 2013	35.90	35.94	35.55	35.80
5269	NYSE	DCI	Thu, Apr 25, 2013	35.46	35.99	35.45	35.86
5268	NYSE	DCI	Wed, Apr 24, 2013	35.19	35.51	34.98	35.44
5267	NYSE	DCI	Tue, Apr 23, 2013	34.63	35.12	34.57	35.12
5266	NYSE	DCI	Mon, Apr 22, 2013	34.94	34.94	34.35	34.55
5265	NYSE	DCI	Fri, Apr 19, 2013	34.95	34.96	34.54	34.80
5264	NYSE	DCI	Thu, Apr 18, 2013	34.72	35.09	34.70	34.78
5263	NYSE	DCI	Wed, Apr 17, 2013	35.06	35.10	34.48	34.72
5262	NYSE	DCI	Tue, Apr 16, 2013	34.88	35.30	34.75	35.26
5261	NYSE	DCI	Mon, Apr 15, 2013	35.12	35.26	34.47	34.61
5260	NYSE	DCI	Fri, Apr 12, 2013	35.31	35.51	35.16	35.30
5259	NYSE	DCI	Thu, Apr 11, 2013	35.26	35.56	35.19	35.55
5258	NYSE	DCI	Wed, Apr 10, 2013	35.28	35.48	35.17	35.33
5257	NYSE	DCI	Tue, Apr 9, 2013	35.16	35.48	35.00	35.17
5256	NYSE	DCI	Mon, Apr 8, 2013	34.91	35.20	34.73	35.17
5255	NYSE	DCI	Fri, Apr 5, 2013	34.45	34.96	34.37	34.93
5254	NYSE	DCI	Thu, Apr 4, 2013	34.32	35.02	34.32	35.00
5253	NYSE	DCI	Wed, Apr 3, 2013	35.14	35.26	34.26	34.30
5252	NYSE	DCI	Tue, Apr 2, 2013	35.60	35.62	35.02	35.16
5251	NYSE	DCI	Mon, Apr 1, 2013	36.11	36.16	35.21	35.47
5250	NYSE	DCI	Thu, Mar 28, 2013	35.76	36.33	35.71	36.19
5249	NYSE	DCI	Wed, Mar 27, 2013	35.65	35.95	35.35	35.87
5248	NYSE	DCI	Tue, Mar 26, 2013	36.06	36.06	35.75	35.84
5247	NYSE	DCI	Mon, Mar 25, 2013	36.31	36.46	35.75	35.91
5246	NYSE	DCI	Fri, Mar 22, 2013	36.38	36.39	35.97	36.13
5245	NYSE	DCI	Thu, Mar 21, 2013	36.44	36.86	36.17	36.26
5244	NYSE	DCI	Wed, Mar 20, 2013	37.02	37.13	36.55	36.75
5243	NYSE	DCI	Tue, Mar 19, 2013	36.92	37.25	36.52	36.81
5242	NYSE	DCI	Mon, Mar 18, 2013	36.47	37.01	36.44	36.79
5241	NYSE	DCI	Fri, Mar 15, 2013	36.86	37.14	36.80	36.89
5240	NYSE	DCI	Thu, Mar 14, 2013	36.92	37.05	36.79	36.96
5239	NYSE	DCI	Wed, Mar 13, 2013	36.92	36.97	36.67	36.81
5238	NYSE	DCI	Tue, Mar 12, 2013	37.10	37.12	36.67	36.85
5237	NYSE	DCI	Mon, Mar 11, 2013	36.94	37.24	36.90	37.08
5236	NYSE	DCI	Fri, Mar 8, 2013	36.92	37.19	36.68	36.92
5235	NYSE	DCI	Thu, Mar 7, 2013	36.55	36.72	36.38	36.57
5234	NYSE	DCI	Wed, Mar 6, 2013	36.84	36.84	36.44	36.53
5233	NYSE	DCI	Tue, Mar 5, 2013	36.00	36.91	35.95	36.72
5232	NYSE	DCI	Mon, Mar 4, 2013	35.73	35.98	35.58	35.91
5231	NYSE	DCI	Fri, Mar 1, 2013	35.83	35.98	35.38	35.86
5230	NYSE	DCI	Thu, Feb 28, 2013	36.10	36.41	35.91	36.03
5229	NYSE	DCI	Wed, Feb 27, 2013	35.36	36.36	35.36	36.20
5228	NYSE	DCI	Tue, Feb 26, 2013	35.62	35.77	35.19	35.44
5227	NYSE	DCI	Mon, Feb 25, 2013	36.11	36.56	34.92	35.44
5226	NYSE	DCI	Fri, Feb 22, 2013	36.89	37.15	36.24	36.45
5225	NYSE	DCI	Thu, Feb 21, 2013	37.05	37.21	36.33	36.68
5224	NYSE	DCI	Wed, Feb 20, 2013	37.75	37.81	37.13	37.15
5223	NYSE	DCI	Tue, Feb 19, 2013	37.72	37.90	37.62	37.85
5222	NYSE	DCI	Fri, Feb 15, 2013	37.55	37.85	37.53	37.60
5221	NYSE	DCI	Thu, Feb 14, 2013	37.34	37.61	37.29	37.56
5220	NYSE	DCI	Wed, Feb 13, 2013	37.36	37.73	37.36	37.51
5219	NYSE	DCI	Tue, Feb 12, 2013	37.34	37.52	37.19	37.35
5218	NYSE	DCI	Mon, Feb 11, 2013	37.46	37.46	37.07	37.28
5217	NYSE	DCI	Fri, Feb 8, 2013	37.61	37.93	37.45	37.54
5216	NYSE	DCI	Thu, Feb 7, 2013	37.63	37.83	37.30	37.53
5215	NYSE	DCI	Wed, Feb 6, 2013	37.53	37.92	37.53	37.71
5214	NYSE	DCI	Tue, Feb 5, 2013	37.66	37.82	37.54	37.74
5213	NYSE	DCI	Mon, Feb 4, 2013	37.70	38.00	37.41	37.50
5212	NYSE	DCI	Fri, Feb 1, 2013	37.82	38.08	37.49	37.95
5211	NYSE	DCI	Thu, Jan 31, 2013	37.73	38.00	37.41	37.61
5210	NYSE	DCI	Wed, Jan 30, 2013	37.98	38.02	37.81	37.85
5209	NYSE	DCI	Tue, Jan 29, 2013	37.64	38.12	37.64	38.04
5208	NYSE	DCI	Mon, Jan 28, 2013	37.49	38.30	37.45	37.75
5207	NYSE	DCI	Fri, Jan 25, 2013	37.05	37.43	36.93	37.42
5206	NYSE	DCI	Thu, Jan 24, 2013	36.51	37.15	36.51	36.97
5205	NYSE	DCI	Wed, Jan 23, 2013	36.64	36.89	36.58	36.61
5204	NYSE	DCI	Tue, Jan 22, 2013	36.44	36.69	36.38	36.68
5203	NYSE	DCI	Fri, Jan 18, 2013	36.59	36.72	36.13	36.48
5202	NYSE	DCI	Thu, Jan 17, 2013	35.26	36.92	35.18	36.60
5201	NYSE	DCI	Wed, Jan 16, 2013	34.66	34.76	34.50	34.68
5200	NYSE	DCI	Tue, Jan 15, 2013	34.40	34.85	34.37	34.75
5199	NYSE	DCI	Mon, Jan 14, 2013	34.72	34.82	34.38	34.58
5198	NYSE	DCI	Fri, Jan 11, 2013	34.50	34.77	34.49	34.77
5197	NYSE	DCI	Thu, Jan 10, 2013	35.00	35.00	34.46	34.65
5196	NYSE	DCI	Wed, Jan 9, 2013	34.55	34.84	34.49	34.79
5195	NYSE	DCI	Tue, Jan 8, 2013	34.49	34.73	34.47	34.51
5194	NYSE	DCI	Mon, Jan 7, 2013	34.54	34.79	34.49	34.62
5193	NYSE	DCI	Fri, Jan 4, 2013	34.53	34.79	34.44	34.72
5192	NYSE	DCI	Thu, Jan 3, 2013	34.08	34.80	34.05	34.50
5191	NYSE	DCI	Wed, Jan 2, 2013	33.61	34.12	33.58	34.11
5190	NYSE	DCI	Mon, Dec 31, 2012	32.36	32.94	32.29	32.84
5189	NYSE	DCI	Fri, Dec 28, 2012	32.52	32.84	32.45	32.46
5188	NYSE	DCI	Thu, Dec 27, 2012	32.70	32.90	32.47	32.77
5187	NYSE	DCI	Wed, Dec 26, 2012	33.11	33.11	32.63	32.73
5186	NYSE	DCI	Mon, Dec 24, 2012	32.78	33.12	32.60	33.08
5185	NYSE	DCI	Fri, Dec 21, 2012	32.35	33.26	32.26	32.85
5184	NYSE	DCI	Thu, Dec 20, 2012	33.15	33.35	32.56	32.92
5183	NYSE	DCI	Wed, Dec 19, 2012	33.57	33.72	33.10	33.10
5182	NYSE	DCI	Tue, Dec 18, 2012	33.15	33.59	32.95	33.56
5181	NYSE	DCI	Mon, Dec 17, 2012	32.89	33.09	32.60	33.08
5180	NYSE	DCI	Fri, Dec 14, 2012	33.38	33.48	32.75	32.86
5179	NYSE	DCI	Thu, Dec 13, 2012	33.65	33.77	33.12	33.39
5178	NYSE	DCI	Wed, Dec 12, 2012	33.93	34.07	33.64	33.68
5177	NYSE	DCI	Tue, Dec 11, 2012	34.23	34.25	33.62	33.83
5176	NYSE	DCI	Mon, Dec 10, 2012	33.62	34.22	33.41	34.07
5175	NYSE	DCI	Fri, Dec 7, 2012	33.81	33.81	33.39	33.58
5174	NYSE	DCI	Thu, Dec 6, 2012	33.54	34.01	33.34	33.68
5173	NYSE	DCI	Wed, Dec 5, 2012	33.42	33.63	33.10	33.54
5172	NYSE	DCI	Tue, Dec 4, 2012	33.03	33.36	32.89	33.32
5171	NYSE	DCI	Mon, Dec 3, 2012	33.74	33.92	32.98	33.09
5170	NYSE	DCI	Fri, Nov 30, 2012	33.79	33.79	33.36	33.58
5169	NYSE	DCI	Thu, Nov 29, 2012	33.50	33.79	33.35	33.71
5168	NYSE	DCI	Wed, Nov 28, 2012	33.13	33.39	32.73	33.36
5167	NYSE	DCI	Tue, Nov 27, 2012	33.60	33.79	33.29	33.32
5166	NYSE	DCI	Mon, Nov 26, 2012	33.59	33.89	33.43	33.68
5165	NYSE	DCI	Fri, Nov 23, 2012	33.43	33.71	33.37	33.56
5164	NYSE	DCI	Wed, Nov 21, 2012	34.25	34.42	32.76	33.37
5163	NYSE	DCI	Tue, Nov 20, 2012	33.32	33.84	33.18	33.84
5162	NYSE	DCI	Mon, Nov 19, 2012	33.03	33.34	32.92	33.29
5161	NYSE	DCI	Fri, Nov 16, 2012	32.13	32.82	32.00	32.77
5160	NYSE	DCI	Thu, Nov 15, 2012	31.95	32.29	31.83	32.14
5159	NYSE	DCI	Wed, Nov 14, 2012	32.76	32.76	31.96	32.03
5158	NYSE	DCI	Tue, Nov 13, 2012	32.55	32.93	32.29	32.62
5157	NYSE	DCI	Mon, Nov 12, 2012	32.63	32.90	32.58	32.80
5156	NYSE	DCI	Fri, Nov 9, 2012	32.47	33.09	32.43	32.58
5155	NYSE	DCI	Thu, Nov 8, 2012	33.18	33.26	32.59	32.67
5154	NYSE	DCI	Wed, Nov 7, 2012	33.69	33.76	33.08	33.28
5153	NYSE	DCI	Tue, Nov 6, 2012	33.74	34.18	33.64	34.04
5152	NYSE	DCI	Mon, Nov 5, 2012	33.05	33.72	32.84	33.58
5151	NYSE	DCI	Fri, Nov 2, 2012	33.91	34.24	33.05	33.06
5150	NYSE	DCI	Thu, Nov 1, 2012	32.36	34.11	32.18	34.06
5149	NYSE	DCI	Wed, Oct 31, 2012	32.25	32.68	31.99	32.27
5148	NYSE	DCI	Fri, Oct 26, 2012	32.17	32.44	31.98	32.21
5147	NYSE	DCI	Thu, Oct 25, 2012	31.71	32.27	31.71	32.13
5146	NYSE	DCI	Wed, Oct 24, 2012	31.33	32.98	30.90	32.02
5145	NYSE	DCI	Tue, Oct 23, 2012	32.97	33.02	32.58	32.67
5144	NYSE	DCI	Mon, Oct 22, 2012	33.33	33.82	33.10	33.36
5143	NYSE	DCI	Fri, Oct 19, 2012	33.61	33.72	33.13	33.51
5142	NYSE	DCI	Thu, Oct 18, 2012	33.67	34.03	33.65	33.88
5141	NYSE	DCI	Wed, Oct 17, 2012	34.12	34.12	33.63	33.77
5140	NYSE	DCI	Tue, Oct 16, 2012	33.98	34.06	33.69	34.00
5139	NYSE	DCI	Mon, Oct 15, 2012	33.78	34.03	33.15	33.91
5138	NYSE	DCI	Fri, Oct 12, 2012	33.80	34.08	33.43	33.67
5137	NYSE	DCI	Thu, Oct 11, 2012	34.22	34.22	33.80	33.93
5136	NYSE	DCI	Wed, Oct 10, 2012	34.19	34.38	33.75	34.00
5135	NYSE	DCI	Tue, Oct 9, 2012	34.90	34.96	34.23	34.37
5134	NYSE	DCI	Mon, Oct 8, 2012	34.47	35.06	34.35	34.95
5133	NYSE	DCI	Fri, Oct 5, 2012	35.12	35.52	34.41	34.71
5132	NYSE	DCI	Thu, Oct 4, 2012	34.76	35.09	34.58	34.95
5131	NYSE	DCI	Wed, Oct 3, 2012	34.66	34.96	34.54	34.71
5130	NYSE	DCI	Tue, Oct 2, 2012	34.65	34.89	34.46	34.70
5129	NYSE	DCI	Mon, Oct 1, 2012	34.75	34.86	34.24	34.55
5128	NYSE	DCI	Fri, Sep 28, 2012	34.53	34.78	34.33	34.71
5127	NYSE	DCI	Thu, Sep 27, 2012	34.58	34.82	34.24	34.72
5126	NYSE	DCI	Wed, Sep 26, 2012	35.19	35.27	34.25	34.41
5125	NYSE	DCI	Tue, Sep 25, 2012	35.51	35.66	35.18	35.20
5124	NYSE	DCI	Mon, Sep 24, 2012	35.16	35.54	35.00	35.43
5123	NYSE	DCI	Fri, Sep 21, 2012	35.37	35.68	35.11	35.19
5122	NYSE	DCI	Thu, Sep 20, 2012	36.23	36.23	34.98	35.17
5121	NYSE	DCI	Wed, Sep 19, 2012	36.21	36.61	35.95	36.51
5120	NYSE	DCI	Tue, Sep 18, 2012	36.25	36.51	36.13	36.21
5119	NYSE	DCI	Mon, Sep 17, 2012	36.75	36.75	36.24	36.36
5118	NYSE	DCI	Fri, Sep 14, 2012	36.64	36.92	36.49	36.79
5117	NYSE	DCI	Thu, Sep 13, 2012	36.41	36.71	35.94	36.58
5116	NYSE	DCI	Wed, Sep 12, 2012	36.11	36.37	36.03	36.18
5115	NYSE	DCI	Tue, Sep 11, 2012	35.71	36.24	35.71	36.10
5114	NYSE	DCI	Mon, Sep 10, 2012	36.55	36.66	35.68	35.77
5113	NYSE	DCI	Fri, Sep 7, 2012	36.60	36.96	36.53	36.70
5112	NYSE	DCI	Thu, Sep 6, 2012	36.00	36.74	35.84	36.48
5111	NYSE	DCI	Wed, Sep 5, 2012	35.90	36.00	35.45	35.66
5110	NYSE	DCI	Tue, Sep 4, 2012	35.35	35.85	34.95	35.81
5109	NYSE	DCI	Fri, Aug 31, 2012	35.36	35.56	34.79	35.29
5108	NYSE	DCI	Thu, Aug 30, 2012	34.94	35.35	34.66	35.04
5107	NYSE	DCI	Wed, Aug 29, 2012	35.30	35.49	34.92	35.31
5106	NYSE	DCI	Tue, Aug 28, 2012	35.64	36.19	35.40	35.40
5105	NYSE	DCI	Mon, Aug 27, 2012	35.57	38.18	35.57	35.77
5104	NYSE	DCI	Fri, Aug 24, 2012	35.02	35.44	34.79	34.90
5103	NYSE	DCI	Thu, Aug 23, 2012	35.26	35.44	34.86	35.15
5102	NYSE	DCI	Wed, Aug 22, 2012	35.19	35.45	34.92	35.38
5101	NYSE	DCI	Tue, Aug 21, 2012	35.20	35.78	34.97	35.28
5100	NYSE	DCI	Mon, Aug 20, 2012	35.29	35.45	35.04	35.20
5099	NYSE	DCI	Fri, Aug 17, 2012	35.00	35.51	34.93	35.45
5098	NYSE	DCI	Thu, Aug 16, 2012	34.59	35.06	34.49	35.02
5097	NYSE	DCI	Wed, Aug 15, 2012	33.77	34.63	33.77	34.63
5096	NYSE	DCI	Tue, Aug 14, 2012	34.38	34.58	33.86	33.95
5095	NYSE	DCI	Mon, Aug 13, 2012	34.50	34.65	34.00	34.20
5094	NYSE	DCI	Fri, Aug 10, 2012	34.19	34.70	33.99	34.61
5093	NYSE	DCI	Thu, Aug 9, 2012	34.60	34.80	34.28	34.38
5092	NYSE	DCI	Wed, Aug 8, 2012	34.82	35.06	34.48	34.66
5091	NYSE	DCI	Tue, Aug 7, 2012	34.56	35.31	34.44	35.03
5090	NYSE	DCI	Mon, Aug 6, 2012	34.55	34.60	34.09	34.28
5089	NYSE	DCI	Fri, Aug 3, 2012	34.76	34.88	34.33	34.42
5088	NYSE	DCI	Thu, Aug 2, 2012	33.50	34.37	33.48	33.96
5087	NYSE	DCI	Wed, Aug 1, 2012	34.32	33.98	33.98	33.98
5086	NYSE	DCI	Tue, Jul 31, 2012	34.57	34.91	33.88	34.13
5085	NYSE	DCI	Mon, Jul 30, 2012	35.47	35.55	34.59	34.77
5084	NYSE	DCI	Fri, Jul 27, 2012	33.40	35.67	33.29	35.45
5083	NYSE	DCI	Thu, Jul 26, 2012	32.92	33.30	32.78	33.28
5082	NYSE	DCI	Wed, Jul 25, 2012	32.68	32.81	32.36	32.61
5081	NYSE	DCI	Tue, Jul 24, 2012	33.17	33.23	32.34	32.64
5080	NYSE	DCI	Mon, Jul 23, 2012	32.78	33.25	32.48	33.07
5079	NYSE	DCI	Fri, Jul 20, 2012	33.21	33.63	33.21	33.50
5078	NYSE	DCI	Thu, Jul 19, 2012	33.10	33.80	33.09	33.53
5077	NYSE	DCI	Wed, Jul 18, 2012	32.15	33.50	32.15	33.02
5076	NYSE	DCI	Tue, Jul 17, 2012	32.27	32.44	31.86	32.23
5075	NYSE	DCI	Mon, Jul 16, 2012	32.07	32.19	31.74	32.02
5074	NYSE	DCI	Fri, Jul 13, 2012	31.85	32.44	31.85	32.26
5073	NYSE	DCI	Thu, Jul 12, 2012	31.27	31.90	30.51	31.71
5072	NYSE	DCI	Wed, Jul 11, 2012	32.16	32.28	31.27	31.44
5071	NYSE	DCI	Tue, Jul 10, 2012	33.30	33.39	31.91	32.25
5070	NYSE	DCI	Mon, Jul 9, 2012	32.98	33.19	32.65	33.05
5069	NYSE	DCI	Fri, Jul 6, 2012	33.36	33.49	32.84	33.12
5068	NYSE	DCI	Thu, Jul 5, 2012	33.47	33.92	33.18	33.77
5067	NYSE	DCI	Tue, Jul 3, 2012	33.01	33.54	32.98	33.52
5066	NYSE	DCI	Mon, Jul 2, 2012	33.18	33.73	32.77	33.06
5065	NYSE	DCI	Fri, Jun 29, 2012	32.61	33.63	32.50	33.37
5064	NYSE	DCI	Thu, Jun 28, 2012	31.81	32.06	31.25	32.06
5063	NYSE	DCI	Wed, Jun 27, 2012	31.61	32.19	31.49	32.12
5062	NYSE	DCI	Tue, Jun 26, 2012	31.88	32.09	31.00	31.40
5061	NYSE	DCI	Mon, Jun 25, 2012	32.10	32.21	31.61	31.86
5060	NYSE	DCI	Fri, Jun 22, 2012	33.05	33.14	32.34	32.44
5059	NYSE	DCI	Thu, Jun 21, 2012	35.45	35.45	32.80	32.98
5058	NYSE	DCI	Wed, Jun 20, 2012	35.92	36.20	35.35	35.54
5057	NYSE	DCI	Tue, Jun 19, 2012	36.03	36.37	35.92	35.99
5056	NYSE	DCI	Mon, Jun 18, 2012	35.29	35.96	35.00	35.90
5055	NYSE	DCI	Fri, Jun 15, 2012	35.75	35.95	35.41	35.47
5054	NYSE	DCI	Thu, Jun 14, 2012	35.40	36.01	35.34	35.60
5053	NYSE	DCI	Wed, Jun 13, 2012	36.10	36.10	35.27	35.36
5052	NYSE	DCI	Tue, Jun 12, 2012	35.46	36.21	35.37	36.20
5051	NYSE	DCI	Mon, Jun 11, 2012	36.29	36.41	35.27	35.31
5050	NYSE	DCI	Fri, Jun 8, 2012	35.68	36.18	35.46	36.00
5049	NYSE	DCI	Thu, Jun 7, 2012	35.61	36.09	35.43	35.68
5048	NYSE	DCI	Wed, Jun 6, 2012	34.72	35.23	34.47	35.22
5047	NYSE	DCI	Tue, Jun 5, 2012	34.12	34.59	33.80	34.43
5046	NYSE	DCI	Mon, Jun 4, 2012	34.76	34.93	33.77	34.19
5045	NYSE	DCI	Fri, Jun 1, 2012	35.05	35.11	34.55	34.65
5044	NYSE	DCI	Thu, May 31, 2012	35.94	36.05	35.29	35.77
5043	NYSE	DCI	Wed, May 30, 2012	36.22	36.37	35.92	36.00
5042	NYSE	DCI	Tue, May 29, 2012	36.24	36.82	36.24	36.54
5041	NYSE	DCI	Fri, May 25, 2012	36.35	36.38	35.96	36.12
5040	NYSE	DCI	Thu, May 24, 2012	36.00	36.28	35.76	36.27
5039	NYSE	DCI	Wed, May 23, 2012	35.31	35.96	35.01	35.94
5038	NYSE	DCI	Tue, May 22, 2012	34.50	35.76	34.42	35.69
5037	NYSE	DCI	Mon, May 21, 2012	33.25	34.58	33.19	34.50
5036	NYSE	DCI	Fri, May 18, 2012	33.06	34.00	32.58	33.03
5035	NYSE	DCI	Thu, May 17, 2012	33.79	33.79	32.51	32.54
5034	NYSE	DCI	Wed, May 16, 2012	34.28	34.51	33.84	33.85
5033	NYSE	DCI	Tue, May 15, 2012	33.99	34.39	33.77	34.10
5032	NYSE	DCI	Mon, May 14, 2012	34.01	34.32	33.59	34.06
5031	NYSE	DCI	Fri, May 11, 2012	34.20	34.86	34.20	34.41
5030	NYSE	DCI	Thu, May 10, 2012	34.56	34.84	34.23	34.41
5029	NYSE	DCI	Wed, May 9, 2012	34.03	34.68	33.85	34.33
5028	NYSE	DCI	Tue, May 8, 2012	34.23	34.54	33.77	34.50
5027	NYSE	DCI	Mon, May 7, 2012	34.56	34.75	34.36	34.50
5026	NYSE	DCI	Fri, May 4, 2012	34.80	34.87	34.57	34.74
5025	NYSE	DCI	Thu, May 3, 2012	35.11	35.19	34.73	34.92
5024	NYSE	DCI	Wed, May 2, 2012	34.49	35.17	34.49	35.06
5023	NYSE	DCI	Tue, May 1, 2012	34.56	35.18	34.25	34.82
5022	NYSE	DCI	Mon, Apr 30, 2012	35.05	35.06	34.63	34.66
5021	NYSE	DCI	Fri, Apr 27, 2012	35.00	35.42	34.78	35.15
5020	NYSE	DCI	Thu, Apr 26, 2012	34.67	34.99	34.50	34.89
5019	NYSE	DCI	Wed, Apr 25, 2012	34.92	35.08	34.64	34.74
5018	NYSE	DCI	Tue, Apr 24, 2012	34.62	34.96	34.41	34.54
5017	NYSE	DCI	Mon, Apr 23, 2012	34.43	34.62	34.02	34.54
5016	NYSE	DCI	Fri, Apr 20, 2012	34.80	35.32	34.80	34.90
5015	NYSE	DCI	Thu, Apr 19, 2012	34.86	35.19	34.42	34.68
5014	NYSE	DCI	Wed, Apr 18, 2012	35.10	35.23	34.81	34.92
5013	NYSE	DCI	Tue, Apr 17, 2012	35.20	35.53	34.99	35.23
5012	NYSE	DCI	Mon, Apr 16, 2012	35.07	35.20	34.66	34.89
5011	NYSE	DCI	Fri, Apr 13, 2012	35.34	35.45	34.88	34.94
5010	NYSE	DCI	Thu, Apr 12, 2012	34.79	35.61	34.79	35.50
5009	NYSE	DCI	Wed, Apr 11, 2012	34.90	35.02	34.57	34.90
5008	NYSE	DCI	Tue, Apr 10, 2012	35.04	35.04	34.29	34.50
5007	NYSE	DCI	Mon, Apr 9, 2012	34.97	35.12	34.70	35.06
5006	NYSE	DCI	Thu, Apr 5, 2012	35.28	35.49	35.25	35.39
5005	NYSE	DCI	Wed, Apr 4, 2012	35.45	35.61	35.12	35.48
5004	NYSE	DCI	Tue, Apr 3, 2012	35.62	35.82	35.31	35.75
5003	NYSE	DCI	Mon, Apr 2, 2012	35.72	36.09	35.37	35.74
5002	NYSE	DCI	Fri, Mar 30, 2012	36.16	36.16	35.69	35.73
5001	NYSE	DCI	Thu, Mar 29, 2012	35.81	36.00	35.45	35.91
5000	NYSE	DCI	Wed, Mar 28, 2012	36.12	36.22	35.52	35.95
4999	NYSE	DCI	Tue, Mar 27, 2012	35.61	36.29	35.61	36.14
4998	NYSE	DCI	Mon, Mar 26, 2012	35.38	35.70	35.24	35.53
4997	NYSE	DCI	Fri, Mar 23, 2012	34.84	35.24	34.52	35.12
4996	NYSE	DCI	Thu, Mar 22, 2012	35.39	35.39	34.56	34.84
4995	NYSE	DCI	Wed, Mar 21, 2012	35.69	35.88	35.33	35.66
4994	NYSE	DCI	Tue, Mar 20, 2012	35.90	35.93	35.46	35.57
4993	NYSE	DCI	Mon, Mar 19, 2012	36.35	36.41	36.03	36.11
4992	NYSE	DCI	Fri, Mar 16, 2012	36.59	36.75	36.19	36.35
4991	NYSE	DCI	Thu, Mar 15, 2012	36.40	36.77	36.27	36.59
4990	NYSE	DCI	Wed, Mar 14, 2012	36.64	36.77	36.27	36.37
4989	NYSE	DCI	Tue, Mar 13, 2012	36.50	36.74	36.27	36.72
4988	NYSE	DCI	Mon, Mar 12, 2012	36.34	36.66	36.12	36.20
4987	NYSE	DCI	Fri, Mar 9, 2012	35.81	36.75	35.81	36.38
4986	NYSE	DCI	Thu, Mar 8, 2012	35.80	36.16	35.45	35.88
4985	NYSE	DCI	Wed, Mar 7, 2012	35.50	35.97	35.38	35.60
4984	NYSE	DCI	Tue, Mar 6, 2012	35.85	36.04	35.16	35.35
4983	NYSE	DCI	Mon, Mar 5, 2012	36.38	36.61	36.08	36.32
4982	NYSE	DCI	Fri, Mar 2, 2012	36.89	36.93	36.28	36.53
4981	NYSE	DCI	Thu, Mar 1, 2012	37.06	37.22	36.67	36.90
4980	NYSE	DCI	Wed, Feb 29, 2012	37.23	37.34	36.62	36.72
4979	NYSE	DCI	Tue, Feb 28, 2012	37.24	37.33	36.88	37.18
4978	NYSE	DCI	Mon, Feb 27, 2012	36.50	37.49	36.30	37.25
4977	NYSE	DCI	Fri, Feb 24, 2012	37.13	37.15	36.62	36.81
4976	NYSE	DCI	Thu, Feb 23, 2012	37.36	37.46	36.95	37.10
4975	NYSE	DCI	Wed, Feb 22, 2012	36.75	37.56	36.01	37.26
4974	NYSE	DCI	Tue, Feb 21, 2012	38.39	38.79	38.28	38.47
4973	NYSE	DCI	Fri, Feb 17, 2012	38.75	38.81	38.14	38.39
4972	NYSE	DCI	Thu, Feb 16, 2012	37.78	38.61	37.76	38.54
4971	NYSE	DCI	Wed, Feb 15, 2012	38.77	38.89	37.72	37.86
4970	NYSE	DCI	Tue, Feb 14, 2012	38.43	38.73	38.26	38.69
4969	NYSE	DCI	Mon, Feb 13, 2012	38.25	38.55	37.76	38.54
4968	NYSE	DCI	Fri, Feb 10, 2012	37.12	37.74	36.95	37.70
4967	NYSE	DCI	Thu, Feb 9, 2012	38.11	38.11	37.30	37.68
4966	NYSE	DCI	Wed, Feb 8, 2012	38.13	38.30	37.83	38.21
4965	NYSE	DCI	Tue, Feb 7, 2012	37.96	38.28	37.80	38.08
4964	NYSE	DCI	Mon, Feb 6, 2012	38.17	38.32	38.02	38.11
4963	NYSE	DCI	Fri, Feb 3, 2012	37.43	38.25	37.33	38.20
4962	NYSE	DCI	Thu, Feb 2, 2012	37.13	37.42	36.85	36.94
4961	NYSE	DCI	Wed, Feb 1, 2012	36.36	37.03	36.20	37.02
4960	NYSE	DCI	Tue, Jan 31, 2012	36.61	36.75	36.06	36.15
4959	NYSE	DCI	Mon, Jan 30, 2012	35.56	36.64	35.40	36.32
4958	NYSE	DCI	Fri, Jan 27, 2012	35.28	36.00	35.28	35.81
4957	NYSE	DCI	Thu, Jan 26, 2012	35.91	36.08	35.40	35.47
4956	NYSE	DCI	Wed, Jan 25, 2012	35.47	35.74	35.19	35.62
4955	NYSE	DCI	Tue, Jan 24, 2012	35.14	35.55	35.10	35.55
4954	NYSE	DCI	Mon, Jan 23, 2012	35.62	35.92	35.25	35.41
4953	NYSE	DCI	Fri, Jan 20, 2012	36.09	36.09	35.43	35.63
4952	NYSE	DCI	Thu, Jan 19, 2012	36.35	36.52	36.07	36.20
4951	NYSE	DCI	Wed, Jan 18, 2012	35.87	36.24	35.67	36.23
4950	NYSE	DCI	Tue, Jan 17, 2012	35.61	36.12	35.61	35.92
4949	NYSE	DCI	Fri, Jan 13, 2012	35.21	35.58	34.90	35.54
4948	NYSE	DCI	Thu, Jan 12, 2012	35.44	35.62	35.05	35.49
4947	NYSE	DCI	Wed, Jan 11, 2012	34.85	35.28	34.71	35.20
4946	NYSE	DCI	Tue, Jan 10, 2012	34.95	35.00	34.73	35.00
4945	NYSE	DCI	Mon, Jan 9, 2012	34.25	34.70	34.23	34.53
4944	NYSE	DCI	Fri, Jan 6, 2012	34.54	34.54	34.11	34.13
4943	NYSE	DCI	Thu, Jan 5, 2012	34.00	34.59	33.63	34.53
4942	NYSE	DCI	Wed, Jan 4, 2012	34.06	34.45	33.96	34.27
4941	NYSE	DCI	Tue, Jan 3, 2012	34.68	34.97	34.14	34.21
4940	NYSE	DCI	Fri, Dec 30, 2011	34.38	34.59	34.01	34.04
4939	NYSE	DCI	Thu, Dec 29, 2011	33.63	34.62	33.63	34.47
4938	NYSE	DCI	Wed, Dec 28, 2011	34.25	34.35	33.51	33.62
4937	NYSE	DCI	Tue, Dec 27, 2011	34.23	34.60	34.15	34.32
4936	NYSE	DCI	Fri, Dec 23, 2011	34.25	34.26	33.97	34.24
4935	NYSE	DCI	Thu, Dec 22, 2011	34.15	34.47	33.93	34.07
4934	NYSE	DCI	Wed, Dec 21, 2011	34.20	34.21	33.52	34.02
4933	NYSE	DCI	Tue, Dec 20, 2011	34.19	34.62	34.00	34.05
4932	NYSE	DCI	Mon, Dec 19, 2011	34.21	34.58	33.38	33.48
4931	NYSE	DCI	Fri, Dec 16, 2011	33.83	34.33	33.61	34.01
4930	NYSE	DCI	Thu, Dec 15, 2011	33.77	34.02	33.31	33.50
4929	NYSE	DCI	Wed, Dec 14, 2011	33.82	33.92	33.13	33.29
4928	NYSE	DCI	Tue, Dec 13, 2011	34.68	34.95	33.81	34.15
4927	NYSE	DCI	Mon, Dec 12, 2011	34.50	34.50	33.94	34.38
4926	NYSE	DCI	Fri, Dec 9, 2011	33.69	35.36	33.63	34.88
4925	NYSE	DCI	Thu, Dec 8, 2011	34.08	34.26	33.63	33.72
4924	NYSE	DCI	Wed, Dec 7, 2011	34.25	34.64	33.76	34.45
4923	NYSE	DCI	Tue, Dec 6, 2011	33.99	34.70	33.96	34.55
4922	NYSE	DCI	Mon, Dec 5, 2011	34.00	34.34	33.61	34.01
4921	NYSE	DCI	Fri, Dec 2, 2011	34.28	34.39	33.33	33.43
4920	NYSE	DCI	Thu, Dec 1, 2011	34.12	34.72	33.72	33.82
4919	NYSE	DCI	Wed, Nov 30, 2011	33.08	34.32	33.08	34.18
4918	NYSE	DCI	Tue, Nov 29, 2011	32.16	32.62	31.96	32.34
4917	NYSE	DCI	Mon, Nov 28, 2011	31.88	32.31	31.69	32.18
4916	NYSE	DCI	Fri, Nov 25, 2011	31.16	31.53	30.92	30.97
4915	NYSE	DCI	Wed, Nov 23, 2011	31.96	32.11	31.05	31.33
4914	NYSE	DCI	Tue, Nov 22, 2011	32.29	32.55	32.00	32.34
4913	NYSE	DCI	Mon, Nov 21, 2011	32.50	32.73	32.29	32.41
4912	NYSE	DCI	Fri, Nov 18, 2011	32.95	33.31	32.54	33.12
4911	NYSE	DCI	Thu, Nov 17, 2011	33.42	33.99	32.62	32.85
4910	NYSE	DCI	Wed, Nov 16, 2011	33.89	34.81	33.81	34.07
4909	NYSE	DCI	Tue, Nov 15, 2011	33.64	34.47	33.44	34.27
4908	NYSE	DCI	Mon, Nov 14, 2011	33.57	33.91	33.20	33.82
4907	NYSE	DCI	Fri, Nov 11, 2011	33.25	33.93	33.16	33.75
4906	NYSE	DCI	Thu, Nov 10, 2011	32.78	33.18	32.51	32.88
4905	NYSE	DCI	Wed, Nov 9, 2011	32.94	33.26	32.21	32.28
4904	NYSE	DCI	Tue, Nov 8, 2011	33.50	33.85	32.78	33.75
4903	NYSE	DCI	Mon, Nov 7, 2011	33.41	33.50	32.51	33.19
4902	NYSE	DCI	Fri, Nov 4, 2011	32.47	33.36	32.37	33.36
4901	NYSE	DCI	Thu, Nov 3, 2011	32.36	32.97	31.99	32.87
4900	NYSE	DCI	Wed, Nov 2, 2011	31.48	31.90	31.08	31.88
4899	NYSE	DCI	Tue, Nov 1, 2011	30.64	31.55	30.48	30.82
4898	NYSE	DCI	Mon, Oct 31, 2011	32.18	32.50	31.67	32.03
4897	NYSE	DCI	Fri, Oct 28, 2011	32.48	32.78	32.32	32.70
4896	NYSE	DCI	Thu, Oct 27, 2011	32.79	33.33	32.56	32.70
4895	NYSE	DCI	Wed, Oct 26, 2011	31.50	32.00	31.08	31.88
4894	NYSE	DCI	Tue, Oct 25, 2011	31.18	31.50	30.80	31.32
4893	NYSE	DCI	Mon, Oct 24, 2011	31.01	31.86	30.90	31.67
4892	NYSE	DCI	Fri, Oct 21, 2011	30.54	30.96	30.24	30.96
4891	NYSE	DCI	Thu, Oct 20, 2011	30.34	30.36	29.70	30.16
4890	NYSE	DCI	Wed, Oct 19, 2011	30.32	30.71	30.07	30.26
4889	NYSE	DCI	Tue, Oct 18, 2011	29.91	30.71	29.31	30.46
4888	NYSE	DCI	Mon, Oct 17, 2011	30.25	30.32	29.64	29.82
4887	NYSE	DCI	Fri, Oct 14, 2011	30.00	30.56	29.86	30.49
4886	NYSE	DCI	Thu, Oct 13, 2011	29.30	30.00	29.25	29.96
4885	NYSE	DCI	Wed, Oct 12, 2011	29.43	30.00	29.37	29.74
4884	NYSE	DCI	Tue, Oct 11, 2011	28.81	29.61	28.81	29.38
4883	NYSE	DCI	Mon, Oct 10, 2011	28.90	29.22	28.69	29.13
4882	NYSE	DCI	Fri, Oct 7, 2011	28.69	28.96	28.03	28.33
4881	NYSE	DCI	Thu, Oct 6, 2011	27.98	28.68	27.77	28.57
4880	NYSE	DCI	Wed, Oct 5, 2011	27.66	28.25	27.35	28.13
4879	NYSE	DCI	Tue, Oct 4, 2011	25.94	27.69	25.79	27.65
4878	NYSE	DCI	Mon, Oct 3, 2011	27.13	27.90	26.04	26.18
4877	NYSE	DCI	Fri, Sep 30, 2011	27.40	27.97	27.12	27.40
4876	NYSE	DCI	Thu, Sep 29, 2011	28.19	28.44	27.30	28.01
4875	NYSE	DCI	Wed, Sep 28, 2011	28.62	28.62	27.49	27.51
4874	NYSE	DCI	Tue, Sep 27, 2011	28.74	29.27	28.32	28.47
4873	NYSE	DCI	Mon, Sep 26, 2011	27.95	28.26	27.46	28.21
4872	NYSE	DCI	Fri, Sep 23, 2011	27.48	27.83	27.43	27.73
4871	NYSE	DCI	Thu, Sep 22, 2011	26.93	27.68	26.91	27.54
4870	NYSE	DCI	Wed, Sep 21, 2011	28.55	28.91	27.92	27.96
4869	NYSE	DCI	Tue, Sep 20, 2011	29.05	29.43	28.64	28.64
4868	NYSE	DCI	Mon, Sep 19, 2011	28.33	29.18	28.17	28.99
4867	NYSE	DCI	Fri, Sep 16, 2011	29.33	29.69	28.77	29.04
4866	NYSE	DCI	Thu, Sep 15, 2011	28.92	29.26	28.40	29.20
4865	NYSE	DCI	Wed, Sep 14, 2011	28.64	29.22	27.81	28.86
4864	NYSE	DCI	Tue, Sep 13, 2011	27.85	28.45	27.65	28.29
4863	NYSE	DCI	Mon, Sep 12, 2011	27.09	27.70	26.98	27.67
4862	NYSE	DCI	Fri, Sep 9, 2011	28.45	28.45	27.39	27.62
4861	NYSE	DCI	Thu, Sep 8, 2011	28.64	29.09	28.50	28.67
4860	NYSE	DCI	Wed, Sep 7, 2011	28.42	29.01	28.17	28.95
4859	NYSE	DCI	Tue, Sep 6, 2011	26.92	27.93	26.92	27.89
4858	NYSE	DCI	Fri, Sep 2, 2011	28.00	28.49	27.74	27.99
4857	NYSE	DCI	Thu, Sep 1, 2011	29.47	29.83	28.57	28.65
4856	NYSE	DCI	Wed, Aug 31, 2011	29.70	30.27	29.17	29.49
4855	NYSE	DCI	Tue, Aug 30, 2011	28.49	29.70	28.49	29.48
4854	NYSE	DCI	Mon, Aug 29, 2011	28.77	29.44	28.12	28.81
4853	NYSE	DCI	Fri, Aug 26, 2011	25.57	26.87	25.20	26.81
4852	NYSE	DCI	Thu, Aug 25, 2011	26.66	26.84	25.63	25.84
4851	NYSE	DCI	Wed, Aug 24, 2011	25.85	26.45	25.65	26.41
4850	NYSE	DCI	Tue, Aug 23, 2011	24.83	25.86	24.69	25.85
4849	NYSE	DCI	Mon, Aug 22, 2011	25.19	25.24	24.65	24.76
4848	NYSE	DCI	Fri, Aug 19, 2011	24.75	25.42	24.51	24.51
4847	NYSE	DCI	Thu, Aug 18, 2011	25.76	25.76	24.97	25.23
4846	NYSE	DCI	Wed, Aug 17, 2011	27.00	27.15	26.41	26.67
4845	NYSE	DCI	Tue, Aug 16, 2011	26.95	27.07	26.56	26.76
4844	NYSE	DCI	Mon, Aug 15, 2011	27.19	27.43	27.00	27.31
4843	NYSE	DCI	Fri, Aug 12, 2011	26.61	27.16	26.36	26.87
4842	NYSE	DCI	Thu, Aug 11, 2011	24.74	26.76	24.65	26.36
4841	NYSE	DCI	Wed, Aug 10, 2011	25.01	25.64	24.53	24.55
4840	NYSE	DCI	Tue, Aug 9, 2011	23.97	25.72	23.19	25.70
4839	NYSE	DCI	Mon, Aug 8, 2011	24.73	25.02	23.31	23.31
4838	NYSE	DCI	Fri, Aug 5, 2011	25.86	26.44	25.17	25.54
4837	NYSE	DCI	Thu, Aug 4, 2011	26.67	26.84	25.45	25.50
4836	NYSE	DCI	Wed, Aug 3, 2011	26.70	27.21	26.13	27.13
4835	NYSE	DCI	Tue, Aug 2, 2011	27.41	27.79	26.70	26.72
4834	NYSE	DCI	Mon, Aug 1, 2011	28.05	28.14	27.41	27.65
4833	NYSE	DCI	Fri, Jul 29, 2011	27.52	27.94	27.32	27.69
4832	NYSE	DCI	Thu, Jul 28, 2011	28.51	28.54	27.80	27.84
4831	NYSE	DCI	Wed, Jul 27, 2011	29.27	29.27	28.38	28.45
4830	NYSE	DCI	Tue, Jul 26, 2011	30.17	30.17	29.45	29.46
4829	NYSE	DCI	Mon, Jul 25, 2011	29.71	30.30	29.50	30.17
4828	NYSE	DCI	Fri, Jul 22, 2011	30.00	30.21	29.84	30.06
4827	NYSE	DCI	Thu, Jul 21, 2011	30.06	30.25	29.76	30.06
4826	NYSE	DCI	Wed, Jul 20, 2011	30.07	30.08	29.71	29.90
4825	NYSE	DCI	Tue, Jul 19, 2011	29.77	30.16	29.77	30.09
4824	NYSE	DCI	Mon, Jul 18, 2011	29.61	29.67	29.20	29.48
4823	NYSE	DCI	Fri, Jul 15, 2011	29.58	29.78	29.44	29.76
4822	NYSE	DCI	Thu, Jul 14, 2011	29.95	30.12	29.40	29.45
4821	NYSE	DCI	Wed, Jul 13, 2011	29.96	30.27	29.81	29.85
4820	NYSE	DCI	Tue, Jul 12, 2011	30.08	30.25	29.76	29.81
4819	NYSE	DCI	Mon, Jul 11, 2011	30.55	30.67	30.00	30.20
4818	NYSE	DCI	Fri, Jul 8, 2011	30.85	30.99	30.67	30.96
4817	NYSE	DCI	Thu, Jul 7, 2011	31.40	31.44	31.24	31.29
4816	NYSE	DCI	Wed, Jul 6, 2011	30.82	31.19	30.70	31.14
4815	NYSE	DCI	Tue, Jul 5, 2011	30.84	30.99	30.59	30.87
4814	NYSE	DCI	Fri, Jul 1, 2011	30.42	30.97	30.28	30.92
4813	NYSE	DCI	Thu, Jun 30, 2011	30.05	30.61	30.01	30.34
4812	NYSE	DCI	Wed, Jun 29, 2011	29.84	30.12	29.56	30.05
4811	NYSE	DCI	Tue, Jun 28, 2011	29.38	29.79	29.37	29.76
4810	NYSE	DCI	Mon, Jun 27, 2011	29.01	29.53	28.74	29.31
4809	NYSE	DCI	Fri, Jun 24, 2011	29.09	29.46	28.89	29.05
4808	NYSE	DCI	Thu, Jun 23, 2011	28.32	29.11	27.92	29.09
4807	NYSE	DCI	Wed, Jun 22, 2011	28.83	29.28	28.73	28.76
4806	NYSE	DCI	Tue, Jun 21, 2011	28.35	29.04	28.35	28.95
4805	NYSE	DCI	Mon, Jun 20, 2011	27.68	28.26	27.63	28.11
4804	NYSE	DCI	Fri, Jun 17, 2011	27.78	27.95	27.64	27.66
4803	NYSE	DCI	Thu, Jun 16, 2011	27.44	27.80	27.31	27.55
4802	NYSE	DCI	Wed, Jun 15, 2011	27.63	27.90	27.40	27.50
4801	NYSE	DCI	Tue, Jun 14, 2011	27.65	28.09	27.65	27.95
4800	NYSE	DCI	Mon, Jun 13, 2011	27.50	27.66	27.33	27.35
4799	NYSE	DCI	Fri, Jun 10, 2011	27.65	27.73	27.38	27.43
4798	NYSE	DCI	Thu, Jun 9, 2011	27.66	27.93	27.32	27.85
4797	NYSE	DCI	Wed, Jun 8, 2011	27.77	27.85	27.53	27.57
4796	NYSE	DCI	Tue, Jun 7, 2011	28.13	28.18	27.78	27.84
4795	NYSE	DCI	Mon, Jun 6, 2011	28.24	28.28	27.85	28.01
4794	NYSE	DCI	Fri, Jun 3, 2011	28.44	28.65	28.27	28.33
4793	NYSE	DCI	Thu, Jun 2, 2011	28.63	29.00	28.58	28.85
4792	NYSE	DCI	Wed, Jun 1, 2011	29.71	29.92	28.65	28.66
4791	NYSE	DCI	Tue, May 31, 2011	29.63	29.87	29.20	29.86
4790	NYSE	DCI	Fri, May 27, 2011	29.27	29.54	29.21	29.38
4789	NYSE	DCI	Thu, May 26, 2011	28.88	29.22	28.74	29.14
4788	NYSE	DCI	Wed, May 25, 2011	28.86	29.05	28.64	28.92
4787	NYSE	DCI	Tue, May 24, 2011	29.43	29.47	28.82	28.93
4786	NYSE	DCI	Mon, May 23, 2011	29.70	29.87	29.13	29.39
4785	NYSE	DCI	Fri, May 20, 2011	31.33	31.52	29.77	30.14
4784	NYSE	DCI	Thu, May 19, 2011	30.28	30.60	30.20	30.51
4783	NYSE	DCI	Wed, May 18, 2011	29.62	30.12	29.41	30.09
4782	NYSE	DCI	Tue, May 17, 2011	29.95	30.01	29.48	29.63
4781	NYSE	DCI	Mon, May 16, 2011	29.98	30.59	29.95	30.17
4780	NYSE	DCI	Fri, May 13, 2011	30.50	30.63	29.99	30.18
4779	NYSE	DCI	Thu, May 12, 2011	29.89	30.56	29.73	30.53
4778	NYSE	DCI	Wed, May 11, 2011	30.48	30.53	29.94	30.03
4777	NYSE	DCI	Tue, May 10, 2011	30.30	30.69	30.30	30.61
4776	NYSE	DCI	Mon, May 9, 2011	30.07	30.43	30.02	30.19
4775	NYSE	DCI	Fri, May 6, 2011	30.31	30.61	30.00	30.11
4774	NYSE	DCI	Thu, May 5, 2011	29.66	30.15	29.57	29.88
4773	NYSE	DCI	Wed, May 4, 2011	30.24	30.27	29.73	29.80
4772	NYSE	DCI	Tue, May 3, 2011	30.37	30.51	30.20	30.25
4771	NYSE	DCI	Mon, May 2, 2011	30.69	30.78	30.31	30.42
4770	NYSE	DCI	Fri, Apr 29, 2011	30.53	30.80	30.38	30.62
4769	NYSE	DCI	Thu, Apr 28, 2011	30.12	30.43	30.12	30.33
4768	NYSE	DCI	Wed, Apr 27, 2011	30.28	30.28	29.96	30.21
4767	NYSE	DCI	Tue, Apr 26, 2011	29.27	30.26	29.27	30.09
4766	NYSE	DCI	Mon, Apr 25, 2011	29.58	29.62	29.22	29.26
4765	NYSE	DCI	Thu, Apr 21, 2011	29.65	29.70	29.51	29.65
4764	NYSE	DCI	Wed, Apr 20, 2011	29.33	29.61	29.26	29.49
4763	NYSE	DCI	Tue, Apr 19, 2011	28.88	28.99	28.72	28.94
4762	NYSE	DCI	Mon, Apr 18, 2011	29.12	29.23	28.41	28.77
4761	NYSE	DCI	Fri, Apr 15, 2011	29.44	29.76	29.22	29.55
4760	NYSE	DCI	Thu, Apr 14, 2011	29.38	29.52	29.28	29.42
4759	NYSE	DCI	Wed, Apr 13, 2011	29.74	29.80	29.40	29.59
4758	NYSE	DCI	Tue, Apr 12, 2011	30.06	30.29	29.50	29.53
4757	NYSE	DCI	Mon, Apr 11, 2011	30.69	30.72	30.20	30.35
4756	NYSE	DCI	Fri, Apr 8, 2011	31.13	31.13	30.32	30.66
4755	NYSE	DCI	Thu, Apr 7, 2011	31.22	31.37	30.98	31.00
4754	NYSE	DCI	Wed, Apr 6, 2011	31.24	31.45	30.88	31.27
4753	NYSE	DCI	Tue, Apr 5, 2011	30.90	31.31	30.90	31.17
4752	NYSE	DCI	Mon, Apr 4, 2011	30.90	31.06	30.71	31.02
4751	NYSE	DCI	Fri, Apr 1, 2011	30.82	30.98	30.66	30.91
4750	NYSE	DCI	Thu, Mar 31, 2011	30.78	30.78	30.59	30.65
4749	NYSE	DCI	Wed, Mar 30, 2011	30.63	31.07	30.58	30.84
4748	NYSE	DCI	Tue, Mar 29, 2011	29.95	30.56	29.68	30.53
4747	NYSE	DCI	Mon, Mar 28, 2011	30.11	30.26	29.86	29.90
4746	NYSE	DCI	Fri, Mar 25, 2011	29.99	30.42	29.80	30.09
4745	NYSE	DCI	Thu, Mar 24, 2011	29.73	30.05	29.52	29.95
4744	NYSE	DCI	Wed, Mar 23, 2011	29.70	29.80	29.38	29.64
4743	NYSE	DCI	Tue, Mar 22, 2011	30.19	30.23	29.72	29.80
4742	NYSE	DCI	Mon, Mar 21, 2011	29.56	30.39	29.45	30.14
4741	NYSE	DCI	Fri, Mar 18, 2011	28.87	29.38	28.87	29.27
4740	NYSE	DCI	Thu, Mar 17, 2011	28.44	28.98	28.42	28.50
4739	NYSE	DCI	Wed, Mar 16, 2011	28.20	28.59	28.01	28.27
4738	NYSE	DCI	Tue, Mar 15, 2011	27.78	28.48	27.50	28.29
4737	NYSE	DCI	Mon, Mar 14, 2011	28.14	28.42	28.02	28.31
4736	NYSE	DCI	Fri, Mar 11, 2011	27.98	28.41	27.61	28.39
4735	NYSE	DCI	Thu, Mar 10, 2011	28.52	28.60	27.92	27.94
4734	NYSE	DCI	Wed, Mar 9, 2011	28.71	29.00	28.50	28.89
4733	NYSE	DCI	Tue, Mar 8, 2011	28.30	28.99	28.20	28.74
4732	NYSE	DCI	Mon, Mar 7, 2011	28.53	28.68	27.99	28.32
4731	NYSE	DCI	Fri, Mar 4, 2011	28.66	28.75	28.19	28.41
4730	NYSE	DCI	Thu, Mar 3, 2011	27.94	28.89	27.94	28.68
4729	NYSE	DCI	Wed, Mar 2, 2011	27.50	27.99	27.50	27.70
4728	NYSE	DCI	Tue, Mar 1, 2011	28.13	28.24	27.45	27.60
4727	NYSE	DCI	Mon, Feb 28, 2011	28.07	28.46	28.01	28.15
4726	NYSE	DCI	Fri, Feb 25, 2011	27.62	27.98	27.62	27.96
4725	NYSE	DCI	Thu, Feb 24, 2011	27.46	27.94	27.30	27.52
4724	NYSE	DCI	Wed, Feb 23, 2011	28.51	28.55	27.41	27.52
4723	NYSE	DCI	Tue, Feb 22, 2011	28.60	28.94	28.39	28.57
4722	NYSE	DCI	Fri, Feb 18, 2011	28.78	29.07	28.52	28.86
4721	NYSE	DCI	Thu, Feb 17, 2011	29.12	29.31	28.49	28.72
4720	NYSE	DCI	Wed, Feb 16, 2011	30.71	30.73	29.03	29.17
4719	NYSE	DCI	Tue, Feb 15, 2011	30.45	31.20	30.42	30.89
4718	NYSE	DCI	Mon, Feb 14, 2011	30.48	30.66	30.29	30.60
4717	NYSE	DCI	Fri, Feb 11, 2011	29.81	30.42	29.77	30.35
4716	NYSE	DCI	Thu, Feb 10, 2011	29.78	30.19	29.70	29.96
4715	NYSE	DCI	Wed, Feb 9, 2011	29.84	29.97	29.73	29.87
4714	NYSE	DCI	Tue, Feb 8, 2011	29.85	29.98	29.70	29.97
4713	NYSE	DCI	Mon, Feb 7, 2011	29.71	30.00	29.62	29.78
4712	NYSE	DCI	Fri, Feb 4, 2011	29.34	29.81	29.32	29.72
4711	NYSE	DCI	Thu, Feb 3, 2011	29.31	29.43	28.95	29.36
4710	NYSE	DCI	Wed, Feb 2, 2011	29.54	29.82	29.30	29.37
4709	NYSE	DCI	Tue, Feb 1, 2011	29.47	29.69	29.32	29.63
4708	NYSE	DCI	Mon, Jan 31, 2011	29.08	29.46	29.05	29.30
4707	NYSE	DCI	Fri, Jan 28, 2011	29.59	29.73	28.88	29.02
4706	NYSE	DCI	Thu, Jan 27, 2011	29.66	29.75	29.43	29.59
4705	NYSE	DCI	Wed, Jan 26, 2011	29.50	29.75	29.42	29.70
4704	NYSE	DCI	Tue, Jan 25, 2011	29.57	29.57	29.05	29.40
4703	NYSE	DCI	Mon, Jan 24, 2011	29.21	29.80	29.21	29.66
4702	NYSE	DCI	Fri, Jan 21, 2011	29.53	29.59	29.11	29.18
4701	NYSE	DCI	Thu, Jan 20, 2011	29.58	29.61	29.21	29.44
4700	NYSE	DCI	Wed, Jan 19, 2011	29.96	30.14	29.64	29.71
4699	NYSE	DCI	Tue, Jan 18, 2011	29.67	30.01	29.58	30.01
4698	NYSE	DCI	Fri, Jan 14, 2011	29.76	29.88	29.68	29.78
4697	NYSE	DCI	Thu, Jan 13, 2011	30.00	30.00	29.77	29.84
4696	NYSE	DCI	Wed, Jan 12, 2011	30.00	30.00	29.87	29.97
4695	NYSE	DCI	Tue, Jan 11, 2011	29.63	29.89	29.63	29.74
4694	NYSE	DCI	Mon, Jan 10, 2011	29.03	29.66	28.92	29.52
4693	NYSE	DCI	Fri, Jan 7, 2011	28.99	29.21	28.83	29.14
4692	NYSE	DCI	Thu, Jan 6, 2011	29.23	29.29	28.84	28.96
4691	NYSE	DCI	Wed, Jan 5, 2011	28.97	29.38	28.97	29.22
4690	NYSE	DCI	Tue, Jan 4, 2011	29.53	29.53	28.79	29.08
4689	NYSE	DCI	Mon, Jan 3, 2011	29.41	29.78	29.41	29.50
4688	NYSE	DCI	Fri, Dec 31, 2010	29.28	29.48	29.14	29.14
4687	NYSE	DCI	Thu, Dec 30, 2010	29.38	29.63	29.37	29.37
4686	NYSE	DCI	Wed, Dec 29, 2010	29.47	29.62	29.32	29.38
4685	NYSE	DCI	Tue, Dec 28, 2010	29.53	29.56	29.23	29.41
4684	NYSE	DCI	Mon, Dec 27, 2010	29.37	29.50	29.16	29.49
4683	NYSE	DCI	Thu, Dec 23, 2010	29.68	29.77	29.41	29.44
4682	NYSE	DCI	Wed, Dec 22, 2010	29.63	29.73	29.48	29.65
4681	NYSE	DCI	Tue, Dec 21, 2010	29.50	29.80	29.45	29.63
4680	NYSE	DCI	Mon, Dec 20, 2010	29.57	29.64	29.29	29.44
4679	NYSE	DCI	Fri, Dec 17, 2010	29.41	29.72	29.37	29.55
4678	NYSE	DCI	Thu, Dec 16, 2010	29.07	29.37	29.03	29.35
4677	NYSE	DCI	Wed, Dec 15, 2010	29.13	29.71	29.07	29.07
4676	NYSE	DCI	Tue, Dec 14, 2010	29.04	29.38	29.04	29.13
4675	NYSE	DCI	Mon, Dec 13, 2010	29.14	29.24	28.88	29.05
4674	NYSE	DCI	Fri, Dec 10, 2010	28.44	29.08	28.36	29.07
4673	NYSE	DCI	Thu, Dec 9, 2010	28.77	28.93	28.38	28.66
4672	NYSE	DCI	Wed, Dec 8, 2010	28.65	28.92	28.50	28.90
4671	NYSE	DCI	Tue, Dec 7, 2010	28.80	28.89	28.57	28.65
4670	NYSE	DCI	Mon, Dec 6, 2010	28.40	28.56	28.32	28.51
4669	NYSE	DCI	Fri, Dec 3, 2010	27.84	28.50	27.78	28.47
4668	NYSE	DCI	Thu, Dec 2, 2010	27.79	28.12	27.75	27.95
4667	NYSE	DCI	Wed, Dec 1, 2010	27.50	27.99	27.45	27.85
4666	NYSE	DCI	Tue, Nov 30, 2010	27.17	27.37	26.97	27.15
4665	NYSE	DCI	Mon, Nov 29, 2010	27.09	27.49	26.84	27.42
4664	NYSE	DCI	Fri, Nov 26, 2010	27.30	27.40	27.18	27.27
4663	NYSE	DCI	Wed, Nov 24, 2010	26.76	27.45	26.76	27.45
4662	NYSE	DCI	Tue, Nov 23, 2010	26.58	26.84	26.53	26.64
4661	NYSE	DCI	Mon, Nov 22, 2010	26.53	27.00	26.48	27.00
4660	NYSE	DCI	Fri, Nov 19, 2010	26.85	26.99	26.55	26.88
4659	NYSE	DCI	Thu, Nov 18, 2010	26.25	27.20	26.11	26.83
4658	NYSE	DCI	Wed, Nov 17, 2010	25.11	25.30	25.00	25.26
4657	NYSE	DCI	Tue, Nov 16, 2010	25.02	25.12	24.79	25.09
4656	NYSE	DCI	Mon, Nov 15, 2010	25.02	25.38	24.91	25.19
4655	NYSE	DCI	Fri, Nov 12, 2010	24.97	25.13	24.91	24.99
4654	NYSE	DCI	Thu, Nov 11, 2010	25.05	25.23	25.00	25.16
4653	NYSE	DCI	Wed, Nov 10, 2010	24.80	25.29	24.52	25.29
4652	NYSE	DCI	Tue, Nov 9, 2010	25.49	25.49	24.70	24.80
4651	NYSE	DCI	Mon, Nov 8, 2010	25.30	25.56	25.30	25.53
4650	NYSE	DCI	Fri, Nov 5, 2010	25.44	25.51	25.42	25.50
4649	NYSE	DCI	Thu, Nov 4, 2010	25.01	25.43	24.94	25.41
4648	NYSE	DCI	Wed, Nov 3, 2010	24.92	25.00	24.73	24.94
4647	NYSE	DCI	Tue, Nov 2, 2010	24.72	24.93	24.66	24.88
4646	NYSE	DCI	Mon, Nov 1, 2010	24.52	24.66	24.26	24.50
4645	NYSE	DCI	Fri, Oct 29, 2010	24.21	24.54	24.21	24.36
4644	NYSE	DCI	Thu, Oct 28, 2010	24.37	24.52	24.11	24.26
4643	NYSE	DCI	Wed, Oct 27, 2010	24.35	24.35	23.98	24.21
4642	NYSE	DCI	Tue, Oct 26, 2010	24.75	24.90	24.45	24.46
4641	NYSE	DCI	Mon, Oct 25, 2010	24.79	25.10	24.61	24.92
4640	NYSE	DCI	Fri, Oct 22, 2010	24.62	24.74	24.51	24.71
4639	NYSE	DCI	Thu, Oct 21, 2010	24.10	24.61	24.10	24.59
4638	NYSE	DCI	Wed, Oct 20, 2010	23.58	24.17	23.58	23.99
4637	NYSE	DCI	Tue, Oct 19, 2010	23.56	23.79	23.34	23.56
4636	NYSE	DCI	Mon, Oct 18, 2010	23.78	23.89	23.66	23.87
4635	NYSE	DCI	Fri, Oct 15, 2010	24.10	24.23	23.66	23.82
4634	NYSE	DCI	Thu, Oct 14, 2010	23.97	24.16	23.85	23.93
4633	NYSE	DCI	Wed, Oct 13, 2010	23.92	24.22	23.74	24.09
4632	NYSE	DCI	Tue, Oct 12, 2010	23.66	23.83	23.26	23.74
4631	NYSE	DCI	Mon, Oct 11, 2010	23.67	23.85	23.61	23.70
4630	NYSE	DCI	Fri, Oct 8, 2010	23.49	23.75	23.36	23.70
4629	NYSE	DCI	Thu, Oct 7, 2010	23.67	23.67	23.31	23.43
4628	NYSE	DCI	Wed, Oct 6, 2010	23.57	23.68	23.46	23.52
4627	NYSE	DCI	Tue, Oct 5, 2010	23.38	23.73	23.21	23.55
4626	NYSE	DCI	Mon, Oct 4, 2010	23.46	23.57	22.99	23.13
4625	NYSE	DCI	Fri, Oct 1, 2010	23.72	23.80	23.42	23.61
4624	NYSE	DCI	Thu, Sep 30, 2010	23.65	23.96	23.46	23.57
4623	NYSE	DCI	Wed, Sep 29, 2010	23.55	23.65	23.40	23.46
4622	NYSE	DCI	Tue, Sep 28, 2010	23.37	23.61	23.07	23.57
4621	NYSE	DCI	Mon, Sep 27, 2010	23.29	23.38	23.07	23.37
4620	NYSE	DCI	Fri, Sep 24, 2010	23.11	23.39	23.00	23.36
4619	NYSE	DCI	Thu, Sep 23, 2010	22.65	22.94	22.51	22.80
4618	NYSE	DCI	Wed, Sep 22, 2010	23.12	23.15	22.80	22.85
4617	NYSE	DCI	Tue, Sep 21, 2010	23.02	23.37	22.87	23.13
4616	NYSE	DCI	Mon, Sep 20, 2010	22.56	23.05	22.50	23.04
4615	NYSE	DCI	Fri, Sep 17, 2010	22.51	22.78	22.50	22.52
4614	NYSE	DCI	Thu, Sep 16, 2010	22.30	22.57	22.24	22.44
4613	NYSE	DCI	Wed, Sep 15, 2010	22.13	22.46	22.13	22.34
4612	NYSE	DCI	Tue, Sep 14, 2010	22.19	22.32	22.08	22.13
4611	NYSE	DCI	Mon, Sep 13, 2010	22.20	22.34	22.03	22.29
4610	NYSE	DCI	Fri, Sep 10, 2010	22.02	22.29	21.95	21.98
4609	NYSE	DCI	Thu, Sep 9, 2010	22.21	22.30	21.85	22.04
4608	NYSE	DCI	Wed, Sep 8, 2010	21.84	22.09	21.77	21.92
4607	NYSE	DCI	Tue, Sep 7, 2010	21.96	22.06	21.71	21.78
4606	NYSE	DCI	Fri, Sep 3, 2010	22.07	22.24	21.99	22.10
4605	NYSE	DCI	Thu, Sep 2, 2010	21.52	21.79	21.42	21.75
4604	NYSE	DCI	Wed, Sep 1, 2010	21.18	21.45	21.00	21.42
4603	NYSE	DCI	Tue, Aug 31, 2010	20.46	21.37	20.43	20.95
4602	NYSE	DCI	Mon, Aug 30, 2010	21.66	21.86	21.44	21.44
4601	NYSE	DCI	Fri, Aug 27, 2010	21.31	21.75	21.03	21.68
4600	NYSE	DCI	Thu, Aug 26, 2010	21.26	21.59	21.10	21.13
4599	NYSE	DCI	Wed, Aug 25, 2010	21.05	21.34	20.88	21.26
4598	NYSE	DCI	Tue, Aug 24, 2010	21.17	21.47	20.99	21.23
4597	NYSE	DCI	Mon, Aug 23, 2010	21.77	21.84	21.45	21.45
4596	NYSE	DCI	Fri, Aug 20, 2010	21.51	21.64	21.25	21.63
4595	NYSE	DCI	Thu, Aug 19, 2010	21.96	22.06	21.47	21.61
4594	NYSE	DCI	Wed, Aug 18, 2010	22.22	22.31	21.93	22.15
4593	NYSE	DCI	Tue, Aug 17, 2010	21.99	22.40	21.97	22.27
4592	NYSE	DCI	Mon, Aug 16, 2010	21.61	21.91	21.44	21.74
4591	NYSE	DCI	Fri, Aug 13, 2010	22.00	22.04	21.70	21.72
4590	NYSE	DCI	Thu, Aug 12, 2010	21.80	22.24	21.69	22.13
4589	NYSE	DCI	Wed, Aug 11, 2010	22.18	22.24	21.94	22.15
4588	NYSE	DCI	Tue, Aug 10, 2010	22.50	22.76	22.27	22.68
4587	NYSE	DCI	Mon, Aug 9, 2010	22.87	23.01	22.52	22.82
4586	NYSE	DCI	Fri, Aug 6, 2010	22.38	23.10	22.30	22.68
4585	NYSE	DCI	Thu, Aug 5, 2010	22.26	23.05	21.83	22.57
4584	NYSE	DCI	Wed, Aug 4, 2010	23.47	23.77	23.39	23.56
4583	NYSE	DCI	Tue, Aug 3, 2010	23.51	23.69	23.24	23.47
4582	NYSE	DCI	Mon, Aug 2, 2010	24.04	24.13	23.62	23.91
4581	NYSE	DCI	Fri, Jul 30, 2010	23.26	23.84	23.08	23.74
4580	NYSE	DCI	Thu, Jul 29, 2010	23.70	23.97	23.40	23.55
4579	NYSE	DCI	Wed, Jul 28, 2010	23.69	23.69	23.38	23.57
4578	NYSE	DCI	Tue, Jul 27, 2010	23.89	24.11	23.62	23.66
4577	NYSE	DCI	Mon, Jul 26, 2010	23.47	23.84	23.39	23.84
4576	NYSE	DCI	Fri, Jul 23, 2010	23.24	23.55	23.15	23.50
4575	NYSE	DCI	Thu, Jul 22, 2010	22.47	23.36	22.46	23.31
4574	NYSE	DCI	Wed, Jul 21, 2010	22.28	22.41	22.06	22.23
4573	NYSE	DCI	Tue, Jul 20, 2010	21.56	22.18	21.52	22.13
4572	NYSE	DCI	Mon, Jul 19, 2010	21.60	21.87	21.38	21.81
4571	NYSE	DCI	Fri, Jul 16, 2010	22.11	22.12	21.51	21.57
4570	NYSE	DCI	Thu, Jul 15, 2010	22.16	22.28	21.76	22.22
4569	NYSE	DCI	Wed, Jul 14, 2010	22.30	22.30	21.96	22.16
4568	NYSE	DCI	Tue, Jul 13, 2010	22.00	22.38	21.87	22.32
4567	NYSE	DCI	Mon, Jul 12, 2010	21.88	22.07	21.64	21.81
4566	NYSE	DCI	Fri, Jul 9, 2010	21.83	22.06	21.76	21.99
4565	NYSE	DCI	Thu, Jul 8, 2010	21.80	21.90	21.56	21.81
4564	NYSE	DCI	Wed, Jul 7, 2010	21.10	21.69	21.07	21.65
4563	NYSE	DCI	Tue, Jul 6, 2010	21.31	21.51	20.85	21.01
4562	NYSE	DCI	Fri, Jul 2, 2010	21.06	21.25	20.84	21.09
4561	NYSE	DCI	Thu, Jul 1, 2010	21.22	21.30	20.80	20.99
4560	NYSE	DCI	Wed, Jun 30, 2010	21.57	21.89	21.31	21.33
4559	NYSE	DCI	Tue, Jun 29, 2010	21.71	21.89	21.31	21.45
4558	NYSE	DCI	Mon, Jun 28, 2010	21.85	22.13	21.65	22.00
4557	NYSE	DCI	Fri, Jun 25, 2010	21.48	21.99	21.37	21.96
4556	NYSE	DCI	Thu, Jun 24, 2010	21.53	21.74	21.28	21.48
4555	NYSE	DCI	Wed, Jun 23, 2010	21.61	21.94	21.44	21.71
4554	NYSE	DCI	Tue, Jun 22, 2010	22.35	22.48	21.54	21.57
4553	NYSE	DCI	Mon, Jun 21, 2010	22.49	22.73	22.22	22.34
4552	NYSE	DCI	Fri, Jun 18, 2010	22.41	22.48	22.12	22.34
4551	NYSE	DCI	Thu, Jun 17, 2010	22.51	22.60	22.12	22.41
4550	NYSE	DCI	Wed, Jun 16, 2010	22.30	22.65	22.27	22.49
4549	NYSE	DCI	Tue, Jun 15, 2010	21.96	22.44	21.95	22.40
4548	NYSE	DCI	Mon, Jun 14, 2010	21.97	22.24	21.76	21.83
4547	NYSE	DCI	Fri, Jun 11, 2010	21.46	21.88	21.45	21.79
4546	NYSE	DCI	Thu, Jun 10, 2010	21.34	21.73	21.31	21.71
4545	NYSE	DCI	Wed, Jun 9, 2010	21.03	21.53	20.92	21.01
4544	NYSE	DCI	Tue, Jun 8, 2010	20.48	20.90	20.35	20.83
4543	NYSE	DCI	Mon, Jun 7, 2010	21.16	21.20	20.51	20.53
4542	NYSE	DCI	Fri, Jun 4, 2010	21.51	21.61	20.96	21.04
4541	NYSE	DCI	Thu, Jun 3, 2010	21.91	22.18	21.86	22.01
4540	NYSE	DCI	Wed, Jun 2, 2010	21.51	22.01	21.38	21.99
4539	NYSE	DCI	Tue, Jun 1, 2010	21.46	22.04	21.28	21.45
4538	NYSE	DCI	Fri, May 28, 2010	22.11	22.14	21.58	21.58
4537	NYSE	DCI	Thu, May 27, 2010	21.52	22.20	21.33	22.20
4536	NYSE	DCI	Wed, May 26, 2010	21.44	21.81	21.24	21.35
4535	NYSE	DCI	Tue, May 25, 2010	20.53	21.37	20.26	21.29
4534	NYSE	DCI	Mon, May 24, 2010	21.39	21.57	20.98	21.09
4533	NYSE	DCI	Fri, May 21, 2010	20.58	21.21	20.28	21.13
4532	NYSE	DCI	Thu, May 20, 2010	21.40	21.48	20.78	20.81
4531	NYSE	DCI	Wed, May 19, 2010	22.83	22.83	21.70	21.89
4530	NYSE	DCI	Tue, May 18, 2010	22.39	22.53	21.66	21.69
4529	NYSE	DCI	Mon, May 17, 2010	22.26	22.54	21.60	22.10
4528	NYSE	DCI	Fri, May 14, 2010	22.73	22.77	22.03	22.22
4527	NYSE	DCI	Thu, May 13, 2010	23.01	23.09	22.64	22.88
4526	NYSE	DCI	Wed, May 12, 2010	22.37	23.10	22.32	23.05
4525	NYSE	DCI	Tue, May 11, 2010	22.23	22.58	21.98	22.24
4524	NYSE	DCI	Mon, May 10, 2010	22.53	22.53	21.89	22.39
4523	NYSE	DCI	Fri, May 7, 2010	21.46	21.62	20.89	21.02
4522	NYSE	DCI	Thu, May 6, 2010	22.08	22.46	20.52	21.51
4521	NYSE	DCI	Wed, May 5, 2010	22.75	22.75	22.21	22.26
4520	NYSE	DCI	Tue, May 4, 2010	23.10	23.10	22.64	22.87
4519	NYSE	DCI	Mon, May 3, 2010	23.19	23.50	23.14	23.44
4518	NYSE	DCI	Fri, Apr 30, 2010	22.98	23.33	22.98	23.15
4517	NYSE	DCI	Thu, Apr 29, 2010	22.90	22.98	22.68	22.97
4516	NYSE	DCI	Wed, Apr 28, 2010	23.06	23.10	22.70	22.78
4515	NYSE	DCI	Tue, Apr 27, 2010	23.25	23.52	22.88	22.95
4514	NYSE	DCI	Mon, Apr 26, 2010	23.35	23.69	23.30	23.41
4513	NYSE	DCI	Fri, Apr 23, 2010	23.30	23.43	23.18	23.37
4512	NYSE	DCI	Thu, Apr 22, 2010	22.75	23.36	22.63	23.34
4511	NYSE	DCI	Wed, Apr 21, 2010	22.97	23.03	22.91	22.95
4510	NYSE	DCI	Tue, Apr 20, 2010	22.93	23.23	22.93	22.99
4509	NYSE	DCI	Mon, Apr 19, 2010	23.02	23.20	22.75	22.90
4508	NYSE	DCI	Fri, Apr 16, 2010	23.05	23.14	22.83	23.03
4507	NYSE	DCI	Thu, Apr 15, 2010	23.10	23.25	22.75	23.09
4506	NYSE	DCI	Wed, Apr 14, 2010	23.19	23.20	22.96	23.19
4505	NYSE	DCI	Tue, Apr 13, 2010	23.08	23.21	23.00	23.13
4504	NYSE	DCI	Mon, Apr 12, 2010	23.25	23.25	23.08	23.18
4503	NYSE	DCI	Fri, Apr 9, 2010	22.98	23.25	22.86	23.24
4502	NYSE	DCI	Thu, Apr 8, 2010	23.24	23.25	22.94	22.98
4501	NYSE	DCI	Wed, Apr 7, 2010	23.12	23.33	23.01	23.33
4500	NYSE	DCI	Tue, Apr 6, 2010	23.18	23.25	23.09	23.22
4499	NYSE	DCI	Mon, Apr 5, 2010	22.93	23.28	22.80	23.25
4498	NYSE	DCI	Thu, Apr 1, 2010	22.70	22.84	22.48	22.78
4497	NYSE	DCI	Wed, Mar 31, 2010	22.82	22.97	22.56	22.56
4496	NYSE	DCI	Tue, Mar 30, 2010	22.99	23.12	22.91	22.96
4495	NYSE	DCI	Mon, Mar 29, 2010	22.77	23.05	22.61	22.94
4494	NYSE	DCI	Fri, Mar 26, 2010	22.71	23.03	22.63	22.97
4493	NYSE	DCI	Thu, Mar 25, 2010	22.73	22.98	22.52	22.59
4492	NYSE	DCI	Wed, Mar 24, 2010	22.93	22.97	22.53	22.53
4491	NYSE	DCI	Tue, Mar 23, 2010	22.74	23.00	22.64	22.99
4490	NYSE	DCI	Mon, Mar 22, 2010	22.52	22.75	22.52	22.68
4489	NYSE	DCI	Fri, Mar 19, 2010	22.69	22.73	22.50	22.66
4488	NYSE	DCI	Thu, Mar 18, 2010	22.54	22.73	22.48	22.69
4487	NYSE	DCI	Wed, Mar 17, 2010	22.49	22.59	22.42	22.57
4486	NYSE	DCI	Tue, Mar 16, 2010	22.26	22.50	22.20	22.48
4485	NYSE	DCI	Mon, Mar 15, 2010	22.36	22.37	22.14	22.28
4484	NYSE	DCI	Fri, Mar 12, 2010	22.23	22.37	22.15	22.37
4483	NYSE	DCI	Thu, Mar 11, 2010	22.07	22.22	21.90	22.22
4482	NYSE	DCI	Wed, Mar 10, 2010	22.12	22.25	22.05	22.24
4481	NYSE	DCI	Tue, Mar 9, 2010	21.64	22.23	21.64	22.06
4480	NYSE	DCI	Mon, Mar 8, 2010	21.52	21.81	21.45	21.72
4479	NYSE	DCI	Fri, Mar 5, 2010	21.26	21.65	21.18	21.56
4478	NYSE	DCI	Thu, Mar 4, 2010	21.23	21.33	21.05	21.18
4477	NYSE	DCI	Wed, Mar 3, 2010	21.06	21.33	20.98	21.14
4476	NYSE	DCI	Tue, Mar 2, 2010	20.88	21.16	20.88	21.07
4475	NYSE	DCI	Mon, Mar 1, 2010	20.61	20.93	20.58	20.89
4474	NYSE	DCI	Fri, Feb 26, 2010	20.63	20.66	20.38	20.63
4473	NYSE	DCI	Thu, Feb 25, 2010	20.42	20.65	20.20	20.57
4472	NYSE	DCI	Wed, Feb 24, 2010	20.43	20.67	20.36	20.66
4471	NYSE	DCI	Tue, Feb 23, 2010	20.70	20.78	20.32	20.41
4470	NYSE	DCI	Mon, Feb 22, 2010	20.47	20.79	20.34	20.78
4469	NYSE	DCI	Fri, Feb 19, 2010	20.43	20.63	20.43	20.44
4468	NYSE	DCI	Thu, Feb 18, 2010	20.23	20.56	20.17	20.52
4467	NYSE	DCI	Wed, Feb 17, 2010	20.09	20.35	20.06	20.18
4466	NYSE	DCI	Tue, Feb 16, 2010	20.00	20.07	19.81	20.06
4465	NYSE	DCI	Fri, Feb 12, 2010	19.36	19.84	19.23	19.84
4464	NYSE	DCI	Thu, Feb 11, 2010	19.18	19.55	19.08	19.53
4463	NYSE	DCI	Wed, Feb 10, 2010	19.34	19.39	19.06	19.28
4462	NYSE	DCI	Tue, Feb 9, 2010	19.26	19.54	19.20	19.35
4461	NYSE	DCI	Mon, Feb 8, 2010	19.19	19.35	19.05	19.09
4460	NYSE	DCI	Fri, Feb 5, 2010	19.11	19.22	18.62	19.11
4459	NYSE	DCI	Thu, Feb 4, 2010	19.46	19.54	19.13	19.15
4458	NYSE	DCI	Wed, Feb 3, 2010	19.73	19.93	19.53	19.67
4457	NYSE	DCI	Tue, Feb 2, 2010	19.78	19.95	19.61	19.82
4456	NYSE	DCI	Mon, Feb 1, 2010	19.45	19.91	19.22	19.69
4455	NYSE	DCI	Fri, Jan 29, 2010	19.34	19.64	19.11	19.12
4454	NYSE	DCI	Thu, Jan 28, 2010	19.80	19.81	19.28	19.41
4453	NYSE	DCI	Wed, Jan 27, 2010	19.72	19.81	19.46	19.71
4452	NYSE	DCI	Tue, Jan 26, 2010	19.87	20.04	19.77	19.84
4451	NYSE	DCI	Mon, Jan 25, 2010	20.30	20.35	19.83	20.00
4450	NYSE	DCI	Fri, Jan 22, 2010	20.55	20.55	20.18	20.21
4449	NYSE	DCI	Thu, Jan 21, 2010	20.76	20.81	20.25	20.49
4448	NYSE	DCI	Wed, Jan 20, 2010	20.91	20.92	20.63	20.79
4447	NYSE	DCI	Tue, Jan 19, 2010	20.89	21.20	20.79	21.16
4446	NYSE	DCI	Fri, Jan 15, 2010	21.05	21.21	20.73	20.86
4445	NYSE	DCI	Thu, Jan 14, 2010	21.27	21.29	20.92	21.14
4444	NYSE	DCI	Wed, Jan 13, 2010	21.32	21.54	21.20	21.42
4443	NYSE	DCI	Tue, Jan 12, 2010	21.38	21.51	21.18	21.30
4442	NYSE	DCI	Mon, Jan 11, 2010	21.52	21.63	21.32	21.53
4441	NYSE	DCI	Fri, Jan 8, 2010	21.37	21.49	21.22	21.49
4440	NYSE	DCI	Thu, Jan 7, 2010	21.03	21.42	21.01	21.39
4439	NYSE	DCI	Wed, Jan 6, 2010	20.90	21.15	20.85	21.13
4438	NYSE	DCI	Tue, Jan 5, 2010	21.39	21.39	20.88	20.96
4437	NYSE	DCI	Mon, Jan 4, 2010	21.36	21.63	21.15	21.44
4436	NYSE	DCI	Thu, Dec 31, 2009	21.46	21.57	21.27	21.27
4435	NYSE	DCI	Wed, Dec 30, 2009	21.53	21.71	21.45	21.51
4434	NYSE	DCI	Tue, Dec 29, 2009	21.86	21.86	21.64	21.69
4433	NYSE	DCI	Mon, Dec 28, 2009	21.79	21.86	21.50	21.78
4432	NYSE	DCI	Thu, Dec 24, 2009	21.75	21.84	21.58	21.75
4431	NYSE	DCI	Wed, Dec 23, 2009	21.40	21.80	21.34	21.76
4430	NYSE	DCI	Tue, Dec 22, 2009	21.25	21.49	21.16	21.47
4429	NYSE	DCI	Mon, Dec 21, 2009	21.08	21.23	20.99	21.14
4428	NYSE	DCI	Fri, Dec 18, 2009	20.94	21.11	20.90	20.98
4427	NYSE	DCI	Thu, Dec 17, 2009	21.29	21.29	20.82	20.90
4426	NYSE	DCI	Wed, Dec 16, 2009	21.50	21.57	21.25	21.43
4425	NYSE	DCI	Tue, Dec 15, 2009	21.18	21.53	21.12	21.38
4424	NYSE	DCI	Mon, Dec 14, 2009	21.38	21.40	21.10	21.32
4423	NYSE	DCI	Fri, Dec 11, 2009	21.12	21.23	20.81	21.20
4422	NYSE	DCI	Thu, Dec 10, 2009	21.05	21.23	20.95	21.03
4421	NYSE	DCI	Wed, Dec 9, 2009	20.89	21.03	20.72	20.91
4420	NYSE	DCI	Tue, Dec 8, 2009	20.95	21.20	20.69	21.01
4419	NYSE	DCI	Mon, Dec 7, 2009	21.39	21.39	20.98	21.19
4418	NYSE	DCI	Fri, Dec 4, 2009	21.37	21.64	21.19	21.38
4417	NYSE	DCI	Thu, Dec 3, 2009	21.28	21.39	20.96	21.06
4416	NYSE	DCI	Wed, Dec 2, 2009	21.48	21.61	20.98	21.18
4415	NYSE	DCI	Tue, Dec 1, 2009	21.39	21.60	21.32	21.47
4414	NYSE	DCI	Mon, Nov 30, 2009	21.34	21.35	20.79	21.25
4413	NYSE	DCI	Fri, Nov 27, 2009	21.42	21.83	21.26	21.44
4412	NYSE	DCI	Wed, Nov 25, 2009	22.07	22.11	21.83	21.95
4411	NYSE	DCI	Tue, Nov 24, 2009	22.13	22.21	21.70	21.92
4410	NYSE	DCI	Mon, Nov 23, 2009	22.46	22.50	21.89	21.96
4409	NYSE	DCI	Fri, Nov 20, 2009	21.84	22.35	21.83	22.06
4408	NYSE	DCI	Thu, Nov 19, 2009	22.08	22.60	21.71	22.37
4407	NYSE	DCI	Wed, Nov 18, 2009	20.58	20.92	20.41	20.73
4406	NYSE	DCI	Tue, Nov 17, 2009	20.47	20.69	20.34	20.69
4405	NYSE	DCI	Mon, Nov 16, 2009	19.56	20.39	19.56	20.36
4404	NYSE	DCI	Fri, Nov 13, 2009	19.32	19.58	19.23	19.46
4403	NYSE	DCI	Thu, Nov 12, 2009	19.49	19.80	19.25	19.30
4402	NYSE	DCI	Wed, Nov 11, 2009	19.81	19.87	19.42	19.60
4401	NYSE	DCI	Tue, Nov 10, 2009	19.55	19.77	19.34	19.56
4400	NYSE	DCI	Mon, Nov 9, 2009	19.32	19.70	19.32	19.68
4399	NYSE	DCI	Fri, Nov 6, 2009	19.33	19.52	19.03	19.09
4398	NYSE	DCI	Thu, Nov 5, 2009	19.03	19.49	19.03	19.44
4397	NYSE	DCI	Wed, Nov 4, 2009	19.37	19.45	18.85	18.93
4396	NYSE	DCI	Tue, Nov 3, 2009	18.78	19.22	18.25	19.13
4395	NYSE	DCI	Mon, Nov 2, 2009	17.88	18.21	17.62	17.86
4394	NYSE	DCI	Fri, Oct 30, 2009	18.25	18.34	17.79	17.84
4393	NYSE	DCI	Thu, Oct 29, 2009	18.02	18.45	17.93	18.39
4392	NYSE	DCI	Wed, Oct 28, 2009	18.49	18.49	17.87	17.96
4391	NYSE	DCI	Tue, Oct 27, 2009	18.58	18.84	18.51	18.54
4390	NYSE	DCI	Mon, Oct 26, 2009	18.82	19.17	18.49	18.61
4389	NYSE	DCI	Fri, Oct 23, 2009	19.25	19.32	18.80	18.86
4388	NYSE	DCI	Thu, Oct 22, 2009	19.01	19.31	18.71	19.22
4387	NYSE	DCI	Wed, Oct 21, 2009	19.08	19.50	18.93	18.96
4386	NYSE	DCI	Tue, Oct 20, 2009	19.25	19.25	18.89	19.08
4385	NYSE	DCI	Mon, Oct 19, 2009	18.60	19.21	18.59	19.20
4384	NYSE	DCI	Fri, Oct 16, 2009	18.16	18.81	18.04	18.62
4383	NYSE	DCI	Thu, Oct 15, 2009	17.44	18.29	17.44	18.26
4382	NYSE	DCI	Wed, Oct 14, 2009	17.00	17.00	16.77	16.91
4381	NYSE	DCI	Tue, Oct 13, 2009	17.04	17.05	16.76	16.86
4380	NYSE	DCI	Mon, Oct 12, 2009	17.35	17.35	16.94	17.05
4379	NYSE	DCI	Fri, Oct 9, 2009	16.85	17.17	16.78	17.15
4378	NYSE	DCI	Thu, Oct 8, 2009	16.89	17.07	16.68	16.93
4377	NYSE	DCI	Wed, Oct 7, 2009	16.79	16.83	16.60	16.76
4376	NYSE	DCI	Tue, Oct 6, 2009	16.94	17.08	16.70	16.92
4375	NYSE	DCI	Mon, Oct 5, 2009	16.47	16.79	16.30	16.76
4374	NYSE	DCI	Fri, Oct 2, 2009	16.53	16.89	16.43	16.44
4373	NYSE	DCI	Thu, Oct 1, 2009	17.24	17.26	16.71	16.72
4372	NYSE	DCI	Wed, Sep 30, 2009	17.64	17.68	17.13	17.32
4371	NYSE	DCI	Tue, Sep 29, 2009	17.67	17.89	17.52	17.64
4370	NYSE	DCI	Mon, Sep 28, 2009	17.49	17.82	17.30	17.70
4369	NYSE	DCI	Fri, Sep 25, 2009	17.42	17.66	17.33	17.36
4368	NYSE	DCI	Thu, Sep 24, 2009	17.73	17.83	17.39	17.50
4367	NYSE	DCI	Wed, Sep 23, 2009	17.86	17.92	17.62	17.66
4366	NYSE	DCI	Tue, Sep 22, 2009	17.98	18.04	17.74	17.85
4365	NYSE	DCI	Mon, Sep 21, 2009	18.10	18.17	17.78	17.92
4364	NYSE	DCI	Fri, Sep 18, 2009	18.12	18.42	17.90	18.35
4363	NYSE	DCI	Thu, Sep 17, 2009	18.23	18.36	17.94	17.98
4362	NYSE	DCI	Wed, Sep 16, 2009	18.03	18.24	17.97	18.24
4361	NYSE	DCI	Tue, Sep 15, 2009	18.01	18.06	17.66	18.00
4360	NYSE	DCI	Mon, Sep 14, 2009	17.91	18.09	17.74	18.00
4359	NYSE	DCI	Fri, Sep 11, 2009	18.01	18.38	17.95	18.06
4358	NYSE	DCI	Thu, Sep 10, 2009	17.97	17.99	17.77	17.98
4357	NYSE	DCI	Wed, Sep 9, 2009	17.95	18.20	17.81	18.03
4356	NYSE	DCI	Tue, Sep 8, 2009	18.23	18.30	17.94	18.00
4355	NYSE	DCI	Fri, Sep 4, 2009	17.78	18.00	17.62	17.94
4354	NYSE	DCI	Thu, Sep 3, 2009	17.45	17.75	17.30	17.75
4353	NYSE	DCI	Wed, Sep 2, 2009	17.33	18.25	17.33	17.39
4352	NYSE	DCI	Tue, Sep 1, 2009	18.57	19.20	18.35	18.47
4351	NYSE	DCI	Mon, Aug 31, 2009	18.97	18.99	18.61	18.79
4350	NYSE	DCI	Fri, Aug 28, 2009	19.60	19.69	19.06	19.19
4349	NYSE	DCI	Thu, Aug 27, 2009	19.32	19.57	18.98	19.52
4348	NYSE	DCI	Wed, Aug 26, 2009	19.51	19.61	19.21	19.38
4347	NYSE	DCI	Tue, Aug 25, 2009	19.54	19.73	19.33	19.49
4346	NYSE	DCI	Mon, Aug 24, 2009	19.87	19.91	19.42	19.50
4345	NYSE	DCI	Fri, Aug 21, 2009	19.47	19.88	19.47	19.76
4344	NYSE	DCI	Thu, Aug 20, 2009	19.12	19.53	19.08	19.37
4343	NYSE	DCI	Wed, Aug 19, 2009	18.68	19.18	18.68	19.07
4342	NYSE	DCI	Tue, Aug 18, 2009	18.78	19.00	18.69	18.96
4341	NYSE	DCI	Mon, Aug 17, 2009	18.94	18.98	18.49	18.62
4340	NYSE	DCI	Fri, Aug 14, 2009	19.73	19.86	19.02	19.23
4339	NYSE	DCI	Thu, Aug 13, 2009	19.71	19.81	19.31	19.81
4338	NYSE	DCI	Wed, Aug 12, 2009	19.28	19.85	19.28	19.67
4337	NYSE	DCI	Tue, Aug 11, 2009	19.65	19.72	19.13	19.33
4336	NYSE	DCI	Mon, Aug 10, 2009	19.64	19.78	19.46	19.64
4335	NYSE	DCI	Fri, Aug 7, 2009	19.48	19.87	19.23	19.73
4334	NYSE	DCI	Thu, Aug 6, 2009	19.63	19.69	19.08	19.28
4333	NYSE	DCI	Wed, Aug 5, 2009	19.77	19.85	19.28	19.61
4332	NYSE	DCI	Tue, Aug 4, 2009	19.41	19.70	19.19	19.68
4331	NYSE	DCI	Mon, Aug 3, 2009	19.35	19.59	19.04	19.47
4330	NYSE	DCI	Fri, Jul 31, 2009	18.97	19.26	18.85	19.01
4329	NYSE	DCI	Thu, Jul 30, 2009	18.94	19.47	18.84	19.10
4328	NYSE	DCI	Wed, Jul 29, 2009	18.77	18.85	18.48	18.78
4327	NYSE	DCI	Tue, Jul 28, 2009	18.98	19.08	18.56	18.88
4326	NYSE	DCI	Mon, Jul 27, 2009	18.94	19.17	18.77	19.10
4325	NYSE	DCI	Fri, Jul 24, 2009	18.81	19.03	18.67	19.03
4324	NYSE	DCI	Thu, Jul 23, 2009	18.23	19.16	17.89	19.02
4323	NYSE	DCI	Wed, Jul 22, 2009	18.19	18.38	18.04	18.19
4322	NYSE	DCI	Tue, Jul 21, 2009	18.22	18.38	18.06	18.25
4321	NYSE	DCI	Mon, Jul 20, 2009	17.70	18.20	17.70	18.04
4320	NYSE	DCI	Fri, Jul 17, 2009	17.68	17.70	17.45	17.59
4319	NYSE	DCI	Thu, Jul 16, 2009	17.32	17.76	17.16	17.69
4318	NYSE	DCI	Wed, Jul 15, 2009	16.99	17.42	16.85	17.40
4317	NYSE	DCI	Tue, Jul 14, 2009	16.49	16.76	16.38	16.76
4316	NYSE	DCI	Mon, Jul 13, 2009	16.11	16.55	15.68	16.52
4315	NYSE	DCI	Fri, Jul 10, 2009	16.07	16.17	15.88	16.00
4314	NYSE	DCI	Thu, Jul 9, 2009	16.05	16.22	15.89	16.13
4313	NYSE	DCI	Wed, Jul 8, 2009	16.11	16.12	15.75	16.05
4312	NYSE	DCI	Tue, Jul 7, 2009	16.68	16.72	16.00	16.03
4311	NYSE	DCI	Mon, Jul 6, 2009	16.81	16.89	16.66	16.74
4310	NYSE	DCI	Thu, Jul 2, 2009	17.35	17.38	17.00	17.00
4309	NYSE	DCI	Wed, Jul 1, 2009	17.50	17.86	17.31	17.70
4308	NYSE	DCI	Tue, Jun 30, 2009	17.39	17.45	17.15	17.32
4307	NYSE	DCI	Mon, Jun 29, 2009	17.41	17.58	17.22	17.46
4306	NYSE	DCI	Fri, Jun 26, 2009	17.07	17.53	16.99	17.47
4305	NYSE	DCI	Thu, Jun 25, 2009	16.59	17.26	16.57	17.13
4304	NYSE	DCI	Wed, Jun 24, 2009	16.56	17.05	16.47	16.73
4303	NYSE	DCI	Tue, Jun 23, 2009	16.73	16.79	16.43	16.52
4302	NYSE	DCI	Mon, Jun 22, 2009	17.16	17.28	16.63	16.63
4301	NYSE	DCI	Fri, Jun 19, 2009	17.73	17.86	17.24	17.30
4300	NYSE	DCI	Thu, Jun 18, 2009	17.56	17.68	17.25	17.58
4299	NYSE	DCI	Wed, Jun 17, 2009	17.61	17.84	17.26	17.48
4298	NYSE	DCI	Tue, Jun 16, 2009	17.91	18.13	17.56	17.58
4297	NYSE	DCI	Mon, Jun 15, 2009	18.22	18.22	17.65	17.80
4296	NYSE	DCI	Fri, Jun 12, 2009	18.43	18.50	18.12	18.50
4295	NYSE	DCI	Thu, Jun 11, 2009	18.52	18.92	18.41	18.67
4294	NYSE	DCI	Wed, Jun 10, 2009	18.86	18.95	18.08	18.39
4293	NYSE	DCI	Tue, Jun 9, 2009	18.25	18.76	18.25	18.67
4292	NYSE	DCI	Mon, Jun 8, 2009	18.04	18.42	17.93	18.30
4291	NYSE	DCI	Fri, Jun 5, 2009	18.27	18.43	18.09	18.31
4290	NYSE	DCI	Thu, Jun 4, 2009	18.04	18.16	17.70	18.06
4289	NYSE	DCI	Wed, Jun 3, 2009	17.76	18.11	17.66	17.88
4288	NYSE	DCI	Tue, Jun 2, 2009	17.81	18.15	17.77	18.00
4287	NYSE	DCI	Mon, Jun 1, 2009	17.14	18.05	16.97	17.95
4286	NYSE	DCI	Fri, May 29, 2009	16.53	16.85	16.31	16.85
4285	NYSE	DCI	Thu, May 28, 2009	16.21	16.67	15.78	16.52
4284	NYSE	DCI	Wed, May 27, 2009	15.58	16.87	15.58	16.16
4283	NYSE	DCI	Tue, May 26, 2009	15.70	16.70	15.50	16.64
4282	NYSE	DCI	Fri, May 22, 2009	15.88	16.07	15.58	15.81
4281	NYSE	DCI	Thu, May 21, 2009	16.14	16.22	15.58	15.75
4280	NYSE	DCI	Wed, May 20, 2009	16.80	16.94	16.20	16.27
4279	NYSE	DCI	Tue, May 19, 2009	16.86	16.98	16.56	16.61
4278	NYSE	DCI	Mon, May 18, 2009	16.62	16.81	16.42	16.80
4277	NYSE	DCI	Fri, May 15, 2009	16.29	16.73	16.24	16.40
4276	NYSE	DCI	Thu, May 14, 2009	16.14	16.47	16.10	16.32
4275	NYSE	DCI	Wed, May 13, 2009	16.67	16.67	16.00	16.10
4274	NYSE	DCI	Tue, May 12, 2009	17.34	17.45	16.57	16.99
4273	NYSE	DCI	Mon, May 11, 2009	17.00	17.34	16.66	17.19
4272	NYSE	DCI	Fri, May 8, 2009	16.98	17.32	16.71	17.28
4271	NYSE	DCI	Thu, May 7, 2009	17.27	17.36	16.44	16.64
4270	NYSE	DCI	Wed, May 6, 2009	17.00	17.29	16.64	17.15
4269	NYSE	DCI	Tue, May 5, 2009	17.04	17.21	16.59	16.82
4268	NYSE	DCI	Mon, May 4, 2009	16.54	17.16	16.16	17.15
4267	NYSE	DCI	Fri, May 1, 2009	16.29	16.35	15.95	16.26
4266	NYSE	DCI	Thu, Apr 30, 2009	16.81	17.19	16.49	16.50
4265	NYSE	DCI	Wed, Apr 29, 2009	16.13	16.85	16.04	16.66
4264	NYSE	DCI	Tue, Apr 28, 2009	15.61	16.14	15.48	15.93
4263	NYSE	DCI	Mon, Apr 27, 2009	16.00	16.40	15.54	15.86
4262	NYSE	DCI	Fri, Apr 24, 2009	15.84	16.60	15.67	16.37
4261	NYSE	DCI	Thu, Apr 23, 2009	15.74	15.76	15.26	15.69
4260	NYSE	DCI	Wed, Apr 22, 2009	15.00	16.05	14.94	15.66
4259	NYSE	DCI	Tue, Apr 21, 2009	14.71	15.19	14.30	15.18
4258	NYSE	DCI	Mon, Apr 20, 2009	15.13	15.13	14.46	14.62
4257	NYSE	DCI	Fri, Apr 17, 2009	15.69	15.75	15.45	15.60
4256	NYSE	DCI	Thu, Apr 16, 2009	15.28	15.78	15.09	15.70
4255	NYSE	DCI	Wed, Apr 15, 2009	15.01	15.17	14.79	15.09
4254	NYSE	DCI	Tue, Apr 14, 2009	15.07	15.25	14.76	15.03
4253	NYSE	DCI	Mon, Apr 13, 2009	15.36	15.43	14.97	15.33
4252	NYSE	DCI	Thu, Apr 9, 2009	14.78	15.58	14.78	15.56
4251	NYSE	DCI	Wed, Apr 8, 2009	14.50	14.65	14.20	14.48
4250	NYSE	DCI	Tue, Apr 7, 2009	14.38	14.68	14.24	14.35
4249	NYSE	DCI	Mon, Apr 6, 2009	14.80	14.83	14.38	14.65
4248	NYSE	DCI	Fri, Apr 3, 2009	14.83	15.01	14.64	14.98
4247	NYSE	DCI	Thu, Apr 2, 2009	14.18	15.08	13.94	14.88
4246	NYSE	DCI	Wed, Apr 1, 2009	13.11	13.88	13.00	13.82
4245	NYSE	DCI	Tue, Mar 31, 2009	13.57	13.77	13.30	13.42
4244	NYSE	DCI	Mon, Mar 30, 2009	13.70	13.85	13.17	13.36
4243	NYSE	DCI	Fri, Mar 27, 2009	14.12	14.32	13.82	13.91
4242	NYSE	DCI	Thu, Mar 26, 2009	13.72	14.26	13.61	14.26
4241	NYSE	DCI	Wed, Mar 25, 2009	13.60	14.00	13.16	13.61
4240	NYSE	DCI	Tue, Mar 24, 2009	13.41	13.79	13.29	13.52
4239	NYSE	DCI	Mon, Mar 23, 2009	12.65	13.62	12.52	13.62
4238	NYSE	DCI	Fri, Mar 20, 2009	12.93	13.00	12.26	12.35
4237	NYSE	DCI	Thu, Mar 19, 2009	13.43	13.48	12.80	12.88
4236	NYSE	DCI	Wed, Mar 18, 2009	13.14	13.87	12.93	13.68
4235	NYSE	DCI	Tue, Mar 17, 2009	12.65	13.22	12.49	13.22
4234	NYSE	DCI	Mon, Mar 16, 2009	12.61	13.08	12.51	12.79
4233	NYSE	DCI	Fri, Mar 13, 2009	12.74	12.75	12.31	12.53
4232	NYSE	DCI	Thu, Mar 12, 2009	12.04	12.72	11.95	12.60
4231	NYSE	DCI	Wed, Mar 11, 2009	11.88	12.29	11.69	12.20
4230	NYSE	DCI	Tue, Mar 10, 2009	11.23	11.78	11.15	11.78
4229	NYSE	DCI	Mon, Mar 9, 2009	11.08	11.47	10.91	11.00
4228	NYSE	DCI	Fri, Mar 6, 2009	11.67	11.67	11.04	11.31
4227	NYSE	DCI	Thu, Mar 5, 2009	12.58	12.58	11.38	11.45
4226	NYSE	DCI	Wed, Mar 4, 2009	11.89	12.42	11.72	12.22
4225	NYSE	DCI	Tue, Mar 3, 2009	11.82	11.96	11.50	11.68
4224	NYSE	DCI	Mon, Mar 2, 2009	12.00	12.00	11.52	11.67
4223	NYSE	DCI	Fri, Feb 27, 2009	12.34	12.53	12.17	12.21
4222	NYSE	DCI	Thu, Feb 26, 2009	13.50	13.50	12.54	12.61
4221	NYSE	DCI	Wed, Feb 25, 2009	14.30	14.42	13.77	14.13
4220	NYSE	DCI	Tue, Feb 24, 2009	13.68	14.52	13.55	14.35
4219	NYSE	DCI	Mon, Feb 23, 2009	14.53	14.64	13.46	13.57
4218	NYSE	DCI	Fri, Feb 20, 2009	14.55	14.70	14.14	14.45
4217	NYSE	DCI	Thu, Feb 19, 2009	15.12	15.30	14.58	14.68
4216	NYSE	DCI	Wed, Feb 18, 2009	15.28	15.53	14.91	15.03
4215	NYSE	DCI	Tue, Feb 17, 2009	15.02	15.12	14.65	14.92
4214	NYSE	DCI	Fri, Feb 13, 2009	15.55	15.91	15.45	15.52
4213	NYSE	DCI	Thu, Feb 12, 2009	15.27	15.58	15.00	15.55
4212	NYSE	DCI	Wed, Feb 11, 2009	15.59	15.93	15.24	15.51
4211	NYSE	DCI	Tue, Feb 10, 2009	16.16	16.42	15.45	15.56
4210	NYSE	DCI	Mon, Feb 9, 2009	16.25	16.43	16.11	16.28
4209	NYSE	DCI	Fri, Feb 6, 2009	15.68	16.58	15.57	16.22
4208	NYSE	DCI	Thu, Feb 5, 2009	15.44	15.81	15.31	15.66
4207	NYSE	DCI	Wed, Feb 4, 2009	15.65	15.96	15.47	15.55
4206	NYSE	DCI	Tue, Feb 3, 2009	15.26	15.72	15.12	15.61
4205	NYSE	DCI	Mon, Feb 2, 2009	15.28	15.41	14.97	15.20
4204	NYSE	DCI	Fri, Jan 30, 2009	15.63	16.03	15.24	15.56
4203	NYSE	DCI	Thu, Jan 29, 2009	15.94	16.01	15.45	15.53
4202	NYSE	DCI	Wed, Jan 28, 2009	15.86	16.29	15.79	16.12
4201	NYSE	DCI	Tue, Jan 27, 2009	15.43	15.78	15.33	15.54
4200	NYSE	DCI	Mon, Jan 26, 2009	15.19	15.70	15.06	15.36
4199	NYSE	DCI	Fri, Jan 23, 2009	15.06	15.47	14.88	15.19
4198	NYSE	DCI	Thu, Jan 22, 2009	15.75	15.80	15.13	15.54
4197	NYSE	DCI	Wed, Jan 21, 2009	15.45	16.10	15.24	16.04
4196	NYSE	DCI	Tue, Jan 20, 2009	15.90	16.07	15.14	15.19
4195	NYSE	DCI	Fri, Jan 16, 2009	16.19	16.30	15.50	16.05
4194	NYSE	DCI	Thu, Jan 15, 2009	15.48	15.98	15.09	15.87
4193	NYSE	DCI	Wed, Jan 14, 2009	15.95	16.00	15.37	15.44
4192	NYSE	DCI	Tue, Jan 13, 2009	15.97	16.33	15.95	16.17
4191	NYSE	DCI	Mon, Jan 12, 2009	16.28	16.47	15.89	16.09
4190	NYSE	DCI	Fri, Jan 9, 2009	16.71	16.71	16.00	16.36
4189	NYSE	DCI	Thu, Jan 8, 2009	16.70	16.81	16.33	16.78
4188	NYSE	DCI	Wed, Jan 7, 2009	17.02	17.11	16.54	16.81
4187	NYSE	DCI	Tue, Jan 6, 2009	17.10	17.34	16.86	17.14
4186	NYSE	DCI	Mon, Jan 5, 2009	17.07	17.22	16.69	16.91
4185	NYSE	DCI	Fri, Jan 2, 2009	16.54	17.15	16.40	17.04
4184	NYSE	DCI	Wed, Dec 31, 2008	16.65	16.95	16.42	16.83
4183	NYSE	DCI	Tue, Dec 30, 2008	15.87	16.57	15.80	16.57
4182	NYSE	DCI	Mon, Dec 29, 2008	16.06	16.27	15.49	15.72
4181	NYSE	DCI	Fri, Dec 26, 2008	15.79	16.15	15.70	16.14
4180	NYSE	DCI	Wed, Dec 24, 2008	15.66	15.89	15.41	15.74
4179	NYSE	DCI	Tue, Dec 23, 2008	15.71	16.07	15.52	15.68
4178	NYSE	DCI	Mon, Dec 22, 2008	16.36	16.36	15.23	15.57
4177	NYSE	DCI	Fri, Dec 19, 2008	16.11	16.86	16.10	16.40
4176	NYSE	DCI	Thu, Dec 18, 2008	16.53	16.61	15.67	16.01
4175	NYSE	DCI	Wed, Dec 17, 2008	16.28	16.64	16.16	16.39
4174	NYSE	DCI	Tue, Dec 16, 2008	16.00	16.52	15.75	16.51
4173	NYSE	DCI	Mon, Dec 15, 2008	16.03	16.25	15.52	15.95
4172	NYSE	DCI	Fri, Dec 12, 2008	15.20	16.03	15.00	15.82
4171	NYSE	DCI	Thu, Dec 11, 2008	16.28	16.40	15.21	15.51
4170	NYSE	DCI	Wed, Dec 10, 2008	17.04	17.04	15.92	16.35
4169	NYSE	DCI	Tue, Dec 9, 2008	17.22	18.09	17.09	17.28
4168	NYSE	DCI	Mon, Dec 8, 2008	17.29	17.88	16.89	17.38
4167	NYSE	DCI	Fri, Dec 5, 2008	15.63	16.70	15.26	16.69
4166	NYSE	DCI	Thu, Dec 4, 2008	16.09	16.69	15.39	15.80
4165	NYSE	DCI	Wed, Dec 3, 2008	15.81	16.75	15.65	16.34
4164	NYSE	DCI	Tue, Dec 2, 2008	16.01	16.30	15.66	16.18
4163	NYSE	DCI	Mon, Dec 1, 2008	16.65	16.79	15.74	15.76
4162	NYSE	DCI	Fri, Nov 28, 2008	16.81	17.11	16.51	17.11
4161	NYSE	DCI	Wed, Nov 26, 2008	14.50	16.92	14.39	16.84
4160	NYSE	DCI	Tue, Nov 25, 2008	15.27	16.10	13.89	14.81
4159	NYSE	DCI	Mon, Nov 24, 2008	13.20	14.19	13.18	13.89
4158	NYSE	DCI	Fri, Nov 21, 2008	12.50	13.06	11.70	13.04
4157	NYSE	DCI	Thu, Nov 20, 2008	13.31	13.41	12.11	12.19
4156	NYSE	DCI	Wed, Nov 19, 2008	14.82	14.82	13.41	13.51
4155	NYSE	DCI	Tue, Nov 18, 2008	14.60	15.00	14.23	14.77
4154	NYSE	DCI	Mon, Nov 17, 2008	14.27	14.95	14.10	14.62
4153	NYSE	DCI	Fri, Nov 14, 2008	15.35	15.60	14.31	14.37
4152	NYSE	DCI	Thu, Nov 13, 2008	15.20	16.15	14.23	16.15
4151	NYSE	DCI	Wed, Nov 12, 2008	16.05	16.13	15.27	15.31
4150	NYSE	DCI	Tue, Nov 11, 2008	16.97	16.97	16.04	16.30
4149	NYSE	DCI	Mon, Nov 10, 2008	18.01	18.14	17.00	17.14
4148	NYSE	DCI	Fri, Nov 7, 2008	17.13	17.50	16.67	17.50
4147	NYSE	DCI	Thu, Nov 6, 2008	17.08	17.88	16.32	16.87
4146	NYSE	DCI	Wed, Nov 5, 2008	17.66	17.82	16.63	16.70
4145	NYSE	DCI	Tue, Nov 4, 2008	17.68	18.08	17.40	17.87
4144	NYSE	DCI	Mon, Nov 3, 2008	17.57	17.98	17.06	17.32
4143	NYSE	DCI	Fri, Oct 31, 2008	17.18	17.87	16.76	17.58
4142	NYSE	DCI	Thu, Oct 30, 2008	16.87	17.13	16.39	16.91
4141	NYSE	DCI	Wed, Oct 29, 2008	15.45	17.22	15.45	16.40
4140	NYSE	DCI	Tue, Oct 28, 2008	14.85	15.76	14.23	15.76
4139	NYSE	DCI	Mon, Oct 27, 2008	14.78	15.21	14.33	14.52
4138	NYSE	DCI	Fri, Oct 24, 2008	14.02	15.27	14.02	14.98
4137	NYSE	DCI	Thu, Oct 23, 2008	15.94	16.21	14.60	15.26
4136	NYSE	DCI	Wed, Oct 22, 2008	16.77	16.78	15.32	15.76
4135	NYSE	DCI	Tue, Oct 21, 2008	17.49	17.88	17.02	17.26
4134	NYSE	DCI	Mon, Oct 20, 2008	17.31	17.68	16.89	17.68
4133	NYSE	DCI	Fri, Oct 17, 2008	17.23	17.75	16.16	17.08
4132	NYSE	DCI	Thu, Oct 16, 2008	15.67	16.94	15.26	16.84
4131	NYSE	DCI	Wed, Oct 15, 2008	17.40	17.40	15.72	15.72
4130	NYSE	DCI	Tue, Oct 14, 2008	19.17	19.45	17.24	17.81
4129	NYSE	DCI	Mon, Oct 13, 2008	17.29	18.46	17.01	18.46
4128	NYSE	DCI	Fri, Oct 10, 2008	15.49	17.86	14.62	16.62
4127	NYSE	DCI	Thu, Oct 9, 2008	17.19	17.49	15.84	16.22
4126	NYSE	DCI	Wed, Oct 8, 2008	17.00	17.84	16.43	17.09
4125	NYSE	DCI	Tue, Oct 7, 2008	18.43	18.55	17.28	17.36
4124	NYSE	DCI	Mon, Oct 6, 2008	18.50	18.50	17.04	18.07
4123	NYSE	DCI	Fri, Oct 3, 2008	19.23	19.76	18.69	18.77
4122	NYSE	DCI	Thu, Oct 2, 2008	20.45	20.54	18.86	18.98
4121	NYSE	DCI	Wed, Oct 1, 2008	20.71	21.00	20.36	20.53
4120	NYSE	DCI	Tue, Sep 30, 2008	21.02	21.02	20.31	20.96
4119	NYSE	DCI	Mon, Sep 29, 2008	21.38	21.38	20.07	20.60
4118	NYSE	DCI	Fri, Sep 26, 2008	21.85	21.85	21.31	21.70
4117	NYSE	DCI	Thu, Sep 25, 2008	22.35	22.57	22.08	22.32
4116	NYSE	DCI	Wed, Sep 24, 2008	22.09	22.36	21.86	21.96
4115	NYSE	DCI	Tue, Sep 23, 2008	22.98	23.23	22.01	22.10
4114	NYSE	DCI	Mon, Sep 22, 2008	23.35	23.51	22.96	23.03
4113	NYSE	DCI	Fri, Sep 19, 2008	23.13	24.50	22.93	23.56
4112	NYSE	DCI	Thu, Sep 18, 2008	21.45	22.95	21.01	22.68
4111	NYSE	DCI	Wed, Sep 17, 2008	20.90	21.72	20.57	21.28
4110	NYSE	DCI	Tue, Sep 16, 2008	20.28	21.21	20.02	21.17
4109	NYSE	DCI	Mon, Sep 15, 2008	20.23	21.11	20.03	20.69
4108	NYSE	DCI	Fri, Sep 12, 2008	20.20	21.10	20.10	21.08
4107	NYSE	DCI	Thu, Sep 11, 2008	20.09	20.43	19.47	20.40
4106	NYSE	DCI	Wed, Sep 10, 2008	19.76	20.40	19.76	20.28
4105	NYSE	DCI	Tue, Sep 9, 2008	20.47	20.60	19.56	19.61
4104	NYSE	DCI	Mon, Sep 8, 2008	21.04	21.10	20.25	20.47
4103	NYSE	DCI	Fri, Sep 5, 2008	20.03	20.57	19.70	20.50
4102	NYSE	DCI	Thu, Sep 4, 2008	20.81	20.93	19.92	20.13
4101	NYSE	DCI	Wed, Sep 3, 2008	19.99	21.57	19.85	21.01
4100	NYSE	DCI	Tue, Sep 2, 2008	22.34	22.71	21.42	21.47
4099	NYSE	DCI	Fri, Aug 29, 2008	22.36	22.36	21.66	21.96
4098	NYSE	DCI	Thu, Aug 28, 2008	22.74	22.75	22.33	22.42
4097	NYSE	DCI	Wed, Aug 27, 2008	22.26	22.96	22.26	22.72
4096	NYSE	DCI	Tue, Aug 26, 2008	22.58	22.68	22.34	22.44
4095	NYSE	DCI	Mon, Aug 25, 2008	22.94	23.03	22.38	22.58
4094	NYSE	DCI	Fri, Aug 22, 2008	23.20	23.35	22.95	23.05
4093	NYSE	DCI	Thu, Aug 21, 2008	22.70	23.16	22.70	23.11
4092	NYSE	DCI	Wed, Aug 20, 2008	23.02	23.08	22.50	23.06
4091	NYSE	DCI	Tue, Aug 19, 2008	23.24	23.30	22.87	23.03
4090	NYSE	DCI	Mon, Aug 18, 2008	23.75	23.83	23.04	23.26
4089	NYSE	DCI	Fri, Aug 15, 2008	23.99	24.19	23.62	23.75
4088	NYSE	DCI	Thu, Aug 14, 2008	23.23	24.04	23.22	23.97
4087	NYSE	DCI	Wed, Aug 13, 2008	23.29	23.33	22.84	23.31
4086	NYSE	DCI	Tue, Aug 12, 2008	22.84	23.48	22.75	23.30
4085	NYSE	DCI	Mon, Aug 11, 2008	22.56	23.20	22.50	22.96
4084	NYSE	DCI	Fri, Aug 8, 2008	22.50	22.94	22.45	22.87
4083	NYSE	DCI	Thu, Aug 7, 2008	22.38	22.69	22.08	22.46
4082	NYSE	DCI	Wed, Aug 6, 2008	22.48	22.66	22.26	22.56
4081	NYSE	DCI	Tue, Aug 5, 2008	22.18	22.53	22.10	22.45
4080	NYSE	DCI	Mon, Aug 4, 2008	22.26	22.26	21.79	21.93
4079	NYSE	DCI	Fri, Aug 1, 2008	22.84	22.87	22.12	22.22
4078	NYSE	DCI	Thu, Jul 31, 2008	22.83	22.99	22.56	22.56
4077	NYSE	DCI	Wed, Jul 30, 2008	22.24	23.18	22.24	22.92
4076	NYSE	DCI	Tue, Jul 29, 2008	21.90	22.21	21.83	22.10
4075	NYSE	DCI	Mon, Jul 28, 2008	21.96	22.00	21.60	21.81
4074	NYSE	DCI	Fri, Jul 25, 2008	21.92	22.34	21.82	21.97
4073	NYSE	DCI	Thu, Jul 24, 2008	22.76	22.76	21.87	21.90
4072	NYSE	DCI	Wed, Jul 23, 2008	22.13	22.77	21.99	22.63
4071	NYSE	DCI	Tue, Jul 22, 2008	21.73	22.35	21.55	22.23
4070	NYSE	DCI	Mon, Jul 21, 2008	21.68	21.90	21.52	21.90
4069	NYSE	DCI	Fri, Jul 18, 2008	21.92	21.92	21.48	21.57
4068	NYSE	DCI	Thu, Jul 17, 2008	21.52	21.80	21.38	21.80
4067	NYSE	DCI	Wed, Jul 16, 2008	20.76	21.45	20.48	21.44
4066	NYSE	DCI	Tue, Jul 15, 2008	21.15	21.17	20.50	20.73
4065	NYSE	DCI	Mon, Jul 14, 2008	21.24	21.51	21.04	21.38
4064	NYSE	DCI	Fri, Jul 11, 2008	21.14	21.55	20.74	21.16
4063	NYSE	DCI	Thu, Jul 10, 2008	20.94	21.32	20.79	21.26
4062	NYSE	DCI	Wed, Jul 9, 2008	21.36	21.49	20.65	20.73
4061	NYSE	DCI	Tue, Jul 8, 2008	21.00	21.28	20.71	21.28
4060	NYSE	DCI	Mon, Jul 7, 2008	21.58	21.88	20.98	21.10
4059	NYSE	DCI	Thu, Jul 3, 2008	20.85	21.93	20.85	21.53
4058	NYSE	DCI	Wed, Jul 2, 2008	21.91	21.95	21.11	21.11
4057	NYSE	DCI	Tue, Jul 1, 2008	22.13	22.23	21.57	21.94
4056	NYSE	DCI	Mon, Jun 30, 2008	22.75	22.82	22.32	22.32
4055	NYSE	DCI	Fri, Jun 27, 2008	23.10	23.17	22.66	22.81
4054	NYSE	DCI	Thu, Jun 26, 2008	23.75	23.90	22.99	23.10
4053	NYSE	DCI	Wed, Jun 25, 2008	23.97	24.28	23.83	24.14
4052	NYSE	DCI	Tue, Jun 24, 2008	24.58	24.59	24.06	24.06
4051	NYSE	DCI	Mon, Jun 23, 2008	24.67	24.95	24.60	24.71
4050	NYSE	DCI	Fri, Jun 20, 2008	25.13	25.49	24.45	24.51
4049	NYSE	DCI	Thu, Jun 19, 2008	24.71	25.24	24.71	25.22
4048	NYSE	DCI	Wed, Jun 18, 2008	24.85	25.13	24.68	24.74
4047	NYSE	DCI	Tue, Jun 17, 2008	24.81	25.10	24.76	25.02
4046	NYSE	DCI	Mon, Jun 16, 2008	24.84	25.00	24.49	24.75
4045	NYSE	DCI	Fri, Jun 13, 2008	24.87	25.10	24.68	24.90
4044	NYSE	DCI	Thu, Jun 12, 2008	24.67	25.22	24.62	24.66
4043	NYSE	DCI	Wed, Jun 11, 2008	25.20	25.20	24.46	24.50
4042	NYSE	DCI	Tue, Jun 10, 2008	24.93	25.21	24.81	24.83
4041	NYSE	DCI	Mon, Jun 9, 2008	25.28	25.34	24.95	25.19
4040	NYSE	DCI	Fri, Jun 6, 2008	25.60	25.60	25.06	25.07
4039	NYSE	DCI	Thu, Jun 5, 2008	25.84	26.00	25.54	25.78
4038	NYSE	DCI	Wed, Jun 4, 2008	25.41	25.95	25.28	25.70
4037	NYSE	DCI	Tue, Jun 3, 2008	25.61	25.79	25.19	25.45
4036	NYSE	DCI	Mon, Jun 2, 2008	25.78	26.00	25.49	25.49
4035	NYSE	DCI	Fri, May 30, 2008	25.51	26.17	25.43	25.74
4034	NYSE	DCI	Thu, May 29, 2008	24.93	25.61	24.93	25.25
4033	NYSE	DCI	Wed, May 28, 2008	24.91	25.25	24.19	25.03
4032	NYSE	DCI	Tue, May 27, 2008	23.40	23.64	23.20	23.64
4031	NYSE	DCI	Fri, May 23, 2008	23.15	23.29	22.87	23.26
4030	NYSE	DCI	Thu, May 22, 2008	23.19	23.41	23.08	23.18
4029	NYSE	DCI	Wed, May 21, 2008	23.45	23.63	23.16	23.21
4028	NYSE	DCI	Tue, May 20, 2008	23.34	23.49	23.16	23.38
4027	NYSE	DCI	Mon, May 19, 2008	23.32	23.79	23.32	23.46
4026	NYSE	DCI	Fri, May 16, 2008	23.36	23.50	23.02	23.27
4025	NYSE	DCI	Thu, May 15, 2008	22.85	23.25	22.76	23.25
4024	NYSE	DCI	Wed, May 14, 2008	23.01	23.19	22.83	22.85
4023	NYSE	DCI	Tue, May 13, 2008	22.65	23.13	22.50	23.03
4022	NYSE	DCI	Mon, May 12, 2008	22.15	22.65	22.12	22.65
4021	NYSE	DCI	Fri, May 9, 2008	22.00	22.23	21.73	22.16
4020	NYSE	DCI	Thu, May 8, 2008	21.70	22.18	21.66	22.11
4019	NYSE	DCI	Wed, May 7, 2008	22.06	22.12	21.60	21.66
4018	NYSE	DCI	Tue, May 6, 2008	22.03	22.11	21.66	22.07
4017	NYSE	DCI	Mon, May 5, 2008	21.82	22.03	21.64	22.00
4016	NYSE	DCI	Fri, May 2, 2008	21.99	22.00	21.74	21.77
4015	NYSE	DCI	Thu, May 1, 2008	21.78	22.00	21.72	21.87
4014	NYSE	DCI	Wed, Apr 30, 2008	21.75	22.10	21.64	21.77
4013	NYSE	DCI	Tue, Apr 29, 2008	21.77	21.87	21.44	21.62
4012	NYSE	DCI	Mon, Apr 28, 2008	21.41	22.02	21.30	21.76
4011	NYSE	DCI	Fri, Apr 25, 2008	21.21	21.45	20.96	21.45
4010	NYSE	DCI	Thu, Apr 24, 2008	20.89	21.26	20.68	21.16
4009	NYSE	DCI	Wed, Apr 23, 2008	20.71	20.98	20.50	20.89
4008	NYSE	DCI	Tue, Apr 22, 2008	20.85	20.94	20.50	20.69
4007	NYSE	DCI	Mon, Apr 21, 2008	20.70	21.00	20.70	20.97
4006	NYSE	DCI	Fri, Apr 18, 2008	20.86	20.96	20.72	20.82
4005	NYSE	DCI	Thu, Apr 17, 2008	20.63	20.66	20.33	20.52
4004	NYSE	DCI	Wed, Apr 16, 2008	20.02	20.73	19.92	20.70
4003	NYSE	DCI	Tue, Apr 15, 2008	19.72	19.93	19.55	19.89
4002	NYSE	DCI	Mon, Apr 14, 2008	19.69	19.79	19.42	19.64
4001	NYSE	DCI	Fri, Apr 11, 2008	20.00	20.07	19.65	19.69
4000	NYSE	DCI	Thu, Apr 10, 2008	20.00	20.32	19.99	20.24
3999	NYSE	DCI	Wed, Apr 9, 2008	20.33	20.38	20.04	20.04
3998	NYSE	DCI	Tue, Apr 8, 2008	20.08	20.38	20.00	20.34
3997	NYSE	DCI	Mon, Apr 7, 2008	20.24	20.38	20.00	20.19
3996	NYSE	DCI	Fri, Apr 4, 2008	20.30	20.35	20.05	20.22
3995	NYSE	DCI	Thu, Apr 3, 2008	20.45	20.48	20.23	20.36
3994	NYSE	DCI	Wed, Apr 2, 2008	20.58	20.65	20.40	20.50
3993	NYSE	DCI	Tue, Apr 1, 2008	20.24	20.69	20.24	20.58
3992	NYSE	DCI	Mon, Mar 31, 2008	20.08	20.15	19.79	20.14
3991	NYSE	DCI	Fri, Mar 28, 2008	20.35	20.50	19.99	20.00
3990	NYSE	DCI	Thu, Mar 27, 2008	20.62	20.62	20.17	20.25
3989	NYSE	DCI	Wed, Mar 26, 2008	21.03	21.03	20.47	20.58
3988	NYSE	DCI	Tue, Mar 25, 2008	20.89	21.29	20.83	21.19
3987	NYSE	DCI	Mon, Mar 24, 2008	20.68	21.00	20.38	20.85
3986	NYSE	DCI	Thu, Mar 20, 2008	20.41	20.55	20.26	20.41
3985	NYSE	DCI	Wed, Mar 19, 2008	21.17	21.35	20.40	20.43
3984	NYSE	DCI	Tue, Mar 18, 2008	20.45	21.07	20.22	21.02
3983	NYSE	DCI	Mon, Mar 17, 2008	19.73	20.30	19.65	20.06
3982	NYSE	DCI	Fri, Mar 14, 2008	20.69	20.76	19.94	20.12
3981	NYSE	DCI	Thu, Mar 13, 2008	20.27	20.65	19.93	20.56
3980	NYSE	DCI	Wed, Mar 12, 2008	20.36	20.84	20.36	20.48
3979	NYSE	DCI	Tue, Mar 11, 2008	20.43	20.54	19.96	20.36
3978	NYSE	DCI	Mon, Mar 10, 2008	20.40	20.40	19.85	19.89
3977	NYSE	DCI	Fri, Mar 7, 2008	20.57	20.63	20.28	20.33
3976	NYSE	DCI	Thu, Mar 6, 2008	21.02	21.24	20.72	20.73
3975	NYSE	DCI	Wed, Mar 5, 2008	20.82	21.39	20.78	21.20
3974	NYSE	DCI	Tue, Mar 4, 2008	21.06	21.13	20.65	20.81
3973	NYSE	DCI	Mon, Mar 3, 2008	21.04	21.20	20.71	21.20
3972	NYSE	DCI	Fri, Feb 29, 2008	21.37	21.37	20.99	21.08
3971	NYSE	DCI	Thu, Feb 28, 2008	21.42	21.74	21.42	21.64
3970	NYSE	DCI	Wed, Feb 27, 2008	21.71	21.88	21.41	21.60
3969	NYSE	DCI	Tue, Feb 26, 2008	21.75	22.15	21.52	21.85
3968	NYSE	DCI	Mon, Feb 25, 2008	20.94	21.57	20.93	21.51
3967	NYSE	DCI	Fri, Feb 22, 2008	20.89	20.96	20.50	20.88
3966	NYSE	DCI	Thu, Feb 21, 2008	21.07	21.18	20.74	20.80
3965	NYSE	DCI	Wed, Feb 20, 2008	20.60	21.09	19.90	21.02
3964	NYSE	DCI	Tue, Feb 19, 2008	21.00	21.15	20.52	20.66
3963	NYSE	DCI	Fri, Feb 15, 2008	20.78	20.91	20.61	20.83
3962	NYSE	DCI	Thu, Feb 14, 2008	21.00	21.14	20.82	20.90
3961	NYSE	DCI	Wed, Feb 13, 2008	21.22	21.54	20.89	21.02
3960	NYSE	DCI	Tue, Feb 12, 2008	21.21	21.29	20.85	21.08
3959	NYSE	DCI	Mon, Feb 11, 2008	20.84	21.08	20.57	21.06
3958	NYSE	DCI	Fri, Feb 8, 2008	20.63	20.92	20.52	20.74
3957	NYSE	DCI	Thu, Feb 7, 2008	20.51	20.94	20.51	20.75
3956	NYSE	DCI	Wed, Feb 6, 2008	20.95	21.14	20.64	20.68
3955	NYSE	DCI	Tue, Feb 5, 2008	21.10	21.34	20.84	20.87
3954	NYSE	DCI	Mon, Feb 4, 2008	21.55	21.70	21.17	21.52
3953	NYSE	DCI	Fri, Feb 1, 2008	21.03	21.70	21.02	21.64
3952	NYSE	DCI	Thu, Jan 31, 2008	20.23	21.07	20.20	20.94
3951	NYSE	DCI	Wed, Jan 30, 2008	20.46	21.14	20.33	20.62
3950	NYSE	DCI	Tue, Jan 29, 2008	20.57	20.81	20.23	20.54
3949	NYSE	DCI	Mon, Jan 28, 2008	20.08	20.50	19.80	20.50
3948	NYSE	DCI	Fri, Jan 25, 2008	20.40	20.56	20.10	20.20
3947	NYSE	DCI	Thu, Jan 24, 2008	20.28	20.74	19.96	20.30
3946	NYSE	DCI	Wed, Jan 23, 2008	18.42	20.29	18.40	20.22
3945	NYSE	DCI	Tue, Jan 22, 2008	17.58	19.13	17.57	18.85
3944	NYSE	DCI	Fri, Jan 18, 2008	18.79	19.42	18.79	19.14
3943	NYSE	DCI	Thu, Jan 17, 2008	19.54	19.89	18.75	18.75
3942	NYSE	DCI	Wed, Jan 16, 2008	19.79	19.97	19.31	19.51
3941	NYSE	DCI	Tue, Jan 15, 2008	19.98	20.25	19.74	19.83
3940	NYSE	DCI	Mon, Jan 14, 2008	20.20	20.39	20.05	20.28
3939	NYSE	DCI	Fri, Jan 11, 2008	20.68	20.76	20.17	20.19
3938	NYSE	DCI	Thu, Jan 10, 2008	20.37	21.08	20.35	20.87
3937	NYSE	DCI	Wed, Jan 9, 2008	20.73	20.88	20.35	20.60
3936	NYSE	DCI	Tue, Jan 8, 2008	21.54	21.77	20.72	20.75
3935	NYSE	DCI	Mon, Jan 7, 2008	21.75	21.75	21.27	21.47
3934	NYSE	DCI	Fri, Jan 4, 2008	22.01	22.18	21.55	21.61
3933	NYSE	DCI	Thu, Jan 3, 2008	22.76	22.92	22.20	22.26
3932	NYSE	DCI	Wed, Jan 2, 2008	23.14	23.17	22.51	22.77
3931	NYSE	DCI	Mon, Dec 31, 2007	23.29	23.45	23.05	23.19
3930	NYSE	DCI	Fri, Dec 28, 2007	23.17	23.45	23.04	23.31
3929	NYSE	DCI	Thu, Dec 27, 2007	23.06	23.36	23.01	23.09
3928	NYSE	DCI	Wed, Dec 26, 2007	23.01	23.30	22.90	23.26
3927	NYSE	DCI	Mon, Dec 24, 2007	23.09	23.36	22.94	23.33
3926	NYSE	DCI	Fri, Dec 21, 2007	23.33	23.41	22.94	23.07
3925	NYSE	DCI	Thu, Dec 20, 2007	21.68	22.90	21.67	22.90
3924	NYSE	DCI	Wed, Dec 19, 2007	21.48	21.88	21.48	21.54
3923	NYSE	DCI	Tue, Dec 18, 2007	22.45	22.45	21.34	21.56
3922	NYSE	DCI	Mon, Dec 17, 2007	22.63	22.71	22.14	22.20
3921	NYSE	DCI	Fri, Dec 14, 2007	22.16	23.12	22.16	22.73
3920	NYSE	DCI	Thu, Dec 13, 2007	22.55	22.81	22.33	22.73
3919	NYSE	DCI	Wed, Dec 12, 2007	23.31	23.53	22.54	22.70
3918	NYSE	DCI	Tue, Dec 11, 2007	23.71	23.97	22.84	22.84
3917	NYSE	DCI	Mon, Dec 10, 2007	23.88	23.99	23.64	23.70
3916	NYSE	DCI	Fri, Dec 7, 2007	24.10	24.20	23.76	23.81
3915	NYSE	DCI	Thu, Dec 6, 2007	23.44	24.11	23.41	24.09
3914	NYSE	DCI	Wed, Dec 5, 2007	23.25	23.63	23.25	23.54
3913	NYSE	DCI	Tue, Dec 4, 2007	22.96	23.09	22.74	23.00
3912	NYSE	DCI	Mon, Dec 3, 2007	23.12	23.55	23.03	23.11
3911	NYSE	DCI	Fri, Nov 30, 2007	22.69	23.50	22.69	23.39
3910	NYSE	DCI	Thu, Nov 29, 2007	22.76	23.15	22.26	22.56
3909	NYSE	DCI	Wed, Nov 28, 2007	21.85	23.00	21.73	22.90
3908	NYSE	DCI	Tue, Nov 27, 2007	21.43	21.75	20.83	21.73
3907	NYSE	DCI	Mon, Nov 26, 2007	20.40	20.53	19.96	20.03
3906	NYSE	DCI	Fri, Nov 23, 2007	20.15	20.24	19.89	20.16
3905	NYSE	DCI	Wed, Nov 21, 2007	19.99	20.08	19.69	19.89
3904	NYSE	DCI	Tue, Nov 20, 2007	19.82	20.19	19.77	20.06
3903	NYSE	DCI	Mon, Nov 19, 2007	19.92	20.16	19.86	19.86
3902	NYSE	DCI	Fri, Nov 16, 2007	20.14	20.24	19.96	20.10
3901	NYSE	DCI	Thu, Nov 15, 2007	20.04	20.32	19.96	20.04
3900	NYSE	DCI	Wed, Nov 14, 2007	20.18	20.39	20.07	20.12
3899	NYSE	DCI	Tue, Nov 13, 2007	19.78	20.24	19.75	20.11
3898	NYSE	DCI	Mon, Nov 12, 2007	20.12	20.13	19.74	19.78
3897	NYSE	DCI	Fri, Nov 9, 2007	20.30	20.33	19.91	19.94
3896	NYSE	DCI	Thu, Nov 8, 2007	20.93	21.03	20.21	20.47
3895	NYSE	DCI	Wed, Nov 7, 2007	21.03	21.11	20.70	20.76
3894	NYSE	DCI	Tue, Nov 6, 2007	20.97	21.23	20.71	21.14
3893	NYSE	DCI	Mon, Nov 5, 2007	20.75	21.05	20.69	20.87
3892	NYSE	DCI	Fri, Nov 2, 2007	21.03	21.11	20.56	20.95
3891	NYSE	DCI	Thu, Nov 1, 2007	20.83	21.21	20.66	20.90
3890	NYSE	DCI	Wed, Oct 31, 2007	20.95	21.44	20.77	21.43
3889	NYSE	DCI	Tue, Oct 30, 2007	20.79	21.11	20.72	20.90
3888	NYSE	DCI	Mon, Oct 29, 2007	20.75	20.87	20.65	20.86
3887	NYSE	DCI	Fri, Oct 26, 2007	20.86	20.91	20.54	20.80
3886	NYSE	DCI	Thu, Oct 25, 2007	20.74	20.79	20.38	20.75
3885	NYSE	DCI	Wed, Oct 24, 2007	20.38	20.71	20.27	20.69
3884	NYSE	DCI	Tue, Oct 23, 2007	20.04	20.50	19.98	20.47
3883	NYSE	DCI	Mon, Oct 22, 2007	19.48	20.04	19.25	19.98
3882	NYSE	DCI	Fri, Oct 19, 2007	20.14	20.25	19.77	19.77
3881	NYSE	DCI	Thu, Oct 18, 2007	20.07	20.20	20.01	20.10
3880	NYSE	DCI	Wed, Oct 17, 2007	20.59	20.59	20.02	20.19
3879	NYSE	DCI	Tue, Oct 16, 2007	20.56	20.67	20.17	20.32
3878	NYSE	DCI	Mon, Oct 15, 2007	20.65	20.70	20.31	20.50
3877	NYSE	DCI	Fri, Oct 12, 2007	20.47	20.76	20.44	20.60
3876	NYSE	DCI	Thu, Oct 11, 2007	20.84	21.01	20.40	20.52
3875	NYSE	DCI	Wed, Oct 10, 2007	21.21	21.23	20.50	20.72
3874	NYSE	DCI	Tue, Oct 9, 2007	21.20	21.24	20.91	21.20
3873	NYSE	DCI	Mon, Oct 8, 2007	20.96	21.22	20.96	21.10
3872	NYSE	DCI	Fri, Oct 5, 2007	20.68	21.04	20.62	20.98
3871	NYSE	DCI	Thu, Oct 4, 2007	20.62	20.71	20.44	20.58
3870	NYSE	DCI	Wed, Oct 3, 2007	20.90	20.98	20.43	20.50
3869	NYSE	DCI	Tue, Oct 2, 2007	21.06	21.13	20.70	20.98
3868	NYSE	DCI	Mon, Oct 1, 2007	20.86	21.28	20.76	21.14
3867	NYSE	DCI	Fri, Sep 28, 2007	20.84	21.14	20.82	20.88
3866	NYSE	DCI	Thu, Sep 27, 2007	20.92	21.00	20.76	21.00
3865	NYSE	DCI	Wed, Sep 26, 2007	20.82	21.00	20.66	20.93
3864	NYSE	DCI	Tue, Sep 25, 2007	20.55	20.90	20.42	20.76
3863	NYSE	DCI	Mon, Sep 24, 2007	20.70	20.84	20.52	20.68
3862	NYSE	DCI	Fri, Sep 21, 2007	20.87	20.88	20.69	20.70
3861	NYSE	DCI	Thu, Sep 20, 2007	20.70	20.70	20.47	20.67
3860	NYSE	DCI	Wed, Sep 19, 2007	20.75	20.87	20.39	20.76
3859	NYSE	DCI	Tue, Sep 18, 2007	20.36	20.71	20.11	20.68
3858	NYSE	DCI	Mon, Sep 17, 2007	20.35	20.46	20.17	20.18
3857	NYSE	DCI	Fri, Sep 14, 2007	20.39	20.57	20.09	20.37
3856	NYSE	DCI	Thu, Sep 13, 2007	20.85	20.87	20.27	20.50
3855	NYSE	DCI	Wed, Sep 12, 2007	20.33	20.88	20.14	20.57
3854	NYSE	DCI	Tue, Sep 11, 2007	20.02	20.37	19.99	20.24
3853	NYSE	DCI	Mon, Sep 10, 2007	20.03	20.21	19.54	19.98
3852	NYSE	DCI	Fri, Sep 7, 2007	20.25	20.70	19.78	19.87
3851	NYSE	DCI	Thu, Sep 6, 2007	20.45	20.62	20.12	20.58
3850	NYSE	DCI	Wed, Sep 5, 2007	20.04	20.60	19.88	20.26
3849	NYSE	DCI	Tue, Sep 4, 2007	19.17	20.05	19.17	19.94
3848	NYSE	DCI	Fri, Aug 31, 2007	19.09	19.15	18.70	19.09
3847	NYSE	DCI	Thu, Aug 30, 2007	18.41	19.12	18.30	18.81
3846	NYSE	DCI	Wed, Aug 29, 2007	18.10	18.54	18.01	18.49
3845	NYSE	DCI	Tue, Aug 28, 2007	18.26	18.44	17.94	17.96
3844	NYSE	DCI	Mon, Aug 27, 2007	18.43	18.70	18.39	18.46
3843	NYSE	DCI	Fri, Aug 24, 2007	18.26	18.51	18.17	18.42
3842	NYSE	DCI	Thu, Aug 23, 2007	18.74	18.82	18.25	18.33
3841	NYSE	DCI	Wed, Aug 22, 2007	18.49	18.78	18.41	18.65
3840	NYSE	DCI	Tue, Aug 21, 2007	18.64	18.72	18.08	18.28
3839	NYSE	DCI	Mon, Aug 20, 2007	18.53	18.95	18.28	18.87
3838	NYSE	DCI	Fri, Aug 17, 2007	19.69	20.76	17.20	18.36
3837	NYSE	DCI	Thu, Aug 16, 2007	18.02	18.65	17.89	18.24
3836	NYSE	DCI	Wed, Aug 15, 2007	18.50	18.71	18.19	18.23
3835	NYSE	DCI	Tue, Aug 14, 2007	18.75	18.87	18.46	18.47
3834	NYSE	DCI	Mon, Aug 13, 2007	18.96	19.81	18.35	18.73
3833	NYSE	DCI	Fri, Aug 10, 2007	20.50	20.50	18.31	18.74
3832	NYSE	DCI	Thu, Aug 9, 2007	20.00	22.30	19.92	21.01
3831	NYSE	DCI	Wed, Aug 8, 2007	19.09	21.27	19.09	20.81
3830	NYSE	DCI	Tue, Aug 7, 2007	18.51	19.08	18.46	19.00
3829	NYSE	DCI	Mon, Aug 6, 2007	18.36	18.59	18.17	18.59
3828	NYSE	DCI	Fri, Aug 3, 2007	18.55	18.68	18.20	18.24
3827	NYSE	DCI	Thu, Aug 2, 2007	18.43	18.70	18.32	18.66
3826	NYSE	DCI	Wed, Aug 1, 2007	18.26	18.58	18.11	18.43
3825	NYSE	DCI	Tue, Jul 31, 2007	18.35	18.59	18.17	18.20
3824	NYSE	DCI	Mon, Jul 30, 2007	18.20	18.42	17.93	18.33
3823	NYSE	DCI	Fri, Jul 27, 2007	18.45	18.65	18.13	18.18
3822	NYSE	DCI	Thu, Jul 26, 2007	18.31	18.66	18.12	18.47
3821	NYSE	DCI	Wed, Jul 25, 2007	18.70	18.70	18.28	18.64
3820	NYSE	DCI	Tue, Jul 24, 2007	18.83	18.99	18.47	18.56
3819	NYSE	DCI	Mon, Jul 23, 2007	18.65	19.20	18.45	19.07
3818	NYSE	DCI	Fri, Jul 20, 2007	17.93	18.00	17.76	17.82
3817	NYSE	DCI	Thu, Jul 19, 2007	18.05	18.13	17.99	18.02
3816	NYSE	DCI	Wed, Jul 18, 2007	18.14	18.14	17.85	18.01
3815	NYSE	DCI	Tue, Jul 17, 2007	18.02	18.28	17.97	18.26
3814	NYSE	DCI	Mon, Jul 16, 2007	18.13	18.14	17.98	18.02
3813	NYSE	DCI	Fri, Jul 13, 2007	18.14	18.24	18.04	18.21
3812	NYSE	DCI	Thu, Jul 12, 2007	17.89	18.25	17.86	18.25
3811	NYSE	DCI	Wed, Jul 11, 2007	17.63	17.85	17.59	17.80
3810	NYSE	DCI	Tue, Jul 10, 2007	17.93	17.95	17.64	17.69
3809	NYSE	DCI	Mon, Jul 9, 2007	17.96	18.08	17.86	18.04
3808	NYSE	DCI	Fri, Jul 6, 2007	17.90	17.99	17.78	17.99
3807	NYSE	DCI	Thu, Jul 5, 2007	17.98	18.06	17.84	17.94
3806	NYSE	DCI	Tue, Jul 3, 2007	17.93	18.07	17.89	18.00
3805	NYSE	DCI	Mon, Jul 2, 2007	17.84	18.00	17.79	18.00
3804	NYSE	DCI	Fri, Jun 29, 2007	17.89	18.00	17.70	17.78
3803	NYSE	DCI	Thu, Jun 28, 2007	17.90	18.10	17.83	17.90
3802	NYSE	DCI	Wed, Jun 27, 2007	17.59	18.00	17.39	17.92
3801	NYSE	DCI	Tue, Jun 26, 2007	17.67	17.94	17.51	17.72
3800	NYSE	DCI	Mon, Jun 25, 2007	17.56	17.80	17.53	17.60
3799	NYSE	DCI	Fri, Jun 22, 2007	17.91	17.91	17.49	17.56
3798	NYSE	DCI	Thu, Jun 21, 2007	17.52	17.64	17.47	17.58
3797	NYSE	DCI	Wed, Jun 20, 2007	17.18	17.67	17.06	17.53
3796	NYSE	DCI	Tue, Jun 19, 2007	17.13	17.27	17.06	17.20
3795	NYSE	DCI	Mon, Jun 18, 2007	17.26	17.50	17.10	17.18
3794	NYSE	DCI	Fri, Jun 15, 2007	17.65	17.81	17.11	17.16
3793	NYSE	DCI	Thu, Jun 14, 2007	17.65	17.81	17.60	17.67
3792	NYSE	DCI	Wed, Jun 13, 2007	17.34	17.62	17.20	17.60
3791	NYSE	DCI	Tue, Jun 12, 2007	17.41	17.41	17.16	17.30
3790	NYSE	DCI	Mon, Jun 11, 2007	17.13	17.60	17.13	17.44
3789	NYSE	DCI	Fri, Jun 8, 2007	17.20	17.31	17.13	17.20
3788	NYSE	DCI	Thu, Jun 7, 2007	17.54	17.59	17.09	17.15
3787	NYSE	DCI	Wed, Jun 6, 2007	17.84	17.88	17.62	17.65
3786	NYSE	DCI	Tue, Jun 5, 2007	17.76	18.04	17.76	17.97
3785	NYSE	DCI	Mon, Jun 4, 2007	18.13	18.30	17.80	18.22
3784	NYSE	DCI	Fri, Jun 1, 2007	18.29	18.46	18.15	18.21
3783	NYSE	DCI	Thu, May 31, 2007	18.51	18.51	18.02	18.27
3782	NYSE	DCI	Wed, May 30, 2007	18.15	18.40	17.20	18.00
3781	NYSE	DCI	Tue, May 29, 2007	18.47	18.97	18.43	18.92
3780	NYSE	DCI	Fri, May 25, 2007	18.75	18.85	18.37	18.47
3779	NYSE	DCI	Thu, May 24, 2007	18.91	19.10	18.58	18.72
3778	NYSE	DCI	Wed, May 23, 2007	18.84	19.14	18.56	19.01
3777	NYSE	DCI	Tue, May 22, 2007	18.66	18.94	18.47	18.91
3776	NYSE	DCI	Mon, May 21, 2007	18.50	18.74	18.16	18.70
3775	NYSE	DCI	Fri, May 18, 2007	18.46	18.67	18.26	18.58
3774	NYSE	DCI	Thu, May 17, 2007	18.37	18.49	18.15	18.43
3773	NYSE	DCI	Wed, May 16, 2007	18.20	18.44	18.10	18.44
3772	NYSE	DCI	Tue, May 15, 2007	18.13	18.34	18.02	18.17
3771	NYSE	DCI	Mon, May 14, 2007	18.24	18.24	18.00	18.09
3770	NYSE	DCI	Fri, May 11, 2007	18.27	18.31	18.16	18.26
3769	NYSE	DCI	Thu, May 10, 2007	18.13	18.25	18.03	18.22
3768	NYSE	DCI	Wed, May 9, 2007	17.99	18.26	17.99	18.21
3767	NYSE	DCI	Tue, May 8, 2007	18.03	18.09	17.89	18.07
3766	NYSE	DCI	Mon, May 7, 2007	17.98	18.26	17.96	18.11
3765	NYSE	DCI	Fri, May 4, 2007	18.07	18.17	18.00	18.08
3764	NYSE	DCI	Thu, May 3, 2007	18.27	18.27	18.05	18.07
3763	NYSE	DCI	Wed, May 2, 2007	17.81	18.33	17.73	18.27
3762	NYSE	DCI	Tue, May 1, 2007	17.93	17.95	17.57	17.83
3761	NYSE	DCI	Mon, Apr 30, 2007	17.96	18.03	17.63	17.96
3760	NYSE	DCI	Fri, Apr 27, 2007	17.71	17.95	17.68	17.88
3759	NYSE	DCI	Thu, Apr 26, 2007	17.76	17.81	17.56	17.73
3758	NYSE	DCI	Wed, Apr 25, 2007	17.82	18.12	17.28	17.79
3757	NYSE	DCI	Tue, Apr 24, 2007	17.59	17.78	17.57	17.72
3756	NYSE	DCI	Mon, Apr 23, 2007	17.64	17.69	17.43	17.60
3755	NYSE	DCI	Fri, Apr 20, 2007	17.61	17.69	17.52	17.68
3754	NYSE	DCI	Thu, Apr 19, 2007	17.44	17.58	17.29	17.52
3753	NYSE	DCI	Wed, Apr 18, 2007	17.57	17.58	17.42	17.55
3752	NYSE	DCI	Tue, Apr 17, 2007	17.50	17.65	17.40	17.57
3751	NYSE	DCI	Mon, Apr 16, 2007	17.43	17.51	17.32	17.50
3750	NYSE	DCI	Fri, Apr 13, 2007	17.31	17.57	17.19	17.33
3749	NYSE	DCI	Thu, Apr 12, 2007	17.29	17.47	17.25	17.31
3748	NYSE	DCI	Wed, Apr 11, 2007	17.46	17.50	17.30	17.35
3747	NYSE	DCI	Tue, Apr 10, 2007	17.94	17.94	17.31	17.49
3746	NYSE	DCI	Mon, Apr 9, 2007	17.98	18.05	17.87	17.91
3745	NYSE	DCI	Thu, Apr 5, 2007	17.98	18.08	17.91	17.99
3744	NYSE	DCI	Wed, Apr 4, 2007	18.01	18.09	17.93	18.06
3743	NYSE	DCI	Tue, Apr 3, 2007	17.95	18.07	17.88	17.98
3742	NYSE	DCI	Mon, Apr 2, 2007	18.12	18.21	17.68	17.94
3741	NYSE	DCI	Fri, Mar 30, 2007	18.06	18.08	17.87	18.05
3740	NYSE	DCI	Thu, Mar 29, 2007	17.94	18.10	17.89	18.06
3739	NYSE	DCI	Wed, Mar 28, 2007	17.77	17.91	17.46	17.84
3738	NYSE	DCI	Tue, Mar 27, 2007	18.05	18.05	17.83	17.86
3737	NYSE	DCI	Mon, Mar 26, 2007	19.45	19.45	18.05	18.19
3736	NYSE	DCI	Fri, Mar 23, 2007	17.95	18.16	17.93	18.08
3735	NYSE	DCI	Thu, Mar 22, 2007	17.95	18.05	17.78	17.93
3734	NYSE	DCI	Wed, Mar 21, 2007	17.76	17.95	17.68	17.93
3733	NYSE	DCI	Tue, Mar 20, 2007	17.61	17.78	17.56	17.77
3732	NYSE	DCI	Mon, Mar 19, 2007	17.67	17.74	17.60	17.70
3731	NYSE	DCI	Fri, Mar 16, 2007	17.68	17.83	17.53	17.60
3730	NYSE	DCI	Thu, Mar 15, 2007	17.70	17.84	17.65	17.71
3729	NYSE	DCI	Wed, Mar 14, 2007	17.70	17.75	17.42	17.74
3728	NYSE	DCI	Tue, Mar 13, 2007	17.96	18.03	17.67	17.68
3727	NYSE	DCI	Mon, Mar 12, 2007	17.85	18.13	17.69	18.08
3726	NYSE	DCI	Fri, Mar 9, 2007	17.92	18.07	17.74	17.84
3725	NYSE	DCI	Thu, Mar 8, 2007	17.60	17.88	17.56	17.83
3724	NYSE	DCI	Wed, Mar 7, 2007	17.41	17.63	17.37	17.50
3723	NYSE	DCI	Tue, Mar 6, 2007	17.31	17.53	17.27	17.45
3722	NYSE	DCI	Mon, Mar 5, 2007	17.42	17.48	17.24	17.27
3721	NYSE	DCI	Fri, Mar 2, 2007	17.65	17.80	17.51	17.54
3720	NYSE	DCI	Thu, Mar 1, 2007	17.81	17.87	17.43	17.75
3719	NYSE	DCI	Wed, Feb 28, 2007	17.78	18.27	17.78	17.92
3718	NYSE	DCI	Tue, Feb 27, 2007	18.40	18.42	17.70	17.81
3717	NYSE	DCI	Mon, Feb 26, 2007	18.90	19.00	18.52	18.68
3716	NYSE	DCI	Fri, Feb 23, 2007	19.00	19.35	18.54	18.83
3715	NYSE	DCI	Thu, Feb 22, 2007	18.05	18.11	17.87	18.05
3714	NYSE	DCI	Wed, Feb 21, 2007	17.85	18.08	17.82	18.08
3713	NYSE	DCI	Tue, Feb 20, 2007	17.68	17.96	17.63	17.93
3712	NYSE	DCI	Fri, Feb 16, 2007	17.78	17.82	17.63	17.77
3711	NYSE	DCI	Thu, Feb 15, 2007	17.30	17.82	17.30	17.77
3710	NYSE	DCI	Wed, Feb 14, 2007	17.54	17.86	17.40	17.75
3709	NYSE	DCI	Tue, Feb 13, 2007	17.38	17.52	17.33	17.52
3708	NYSE	DCI	Mon, Feb 12, 2007	17.50	17.58	17.31	17.43
3707	NYSE	DCI	Fri, Feb 9, 2007	17.74	17.79	17.33	17.46
3706	NYSE	DCI	Thu, Feb 8, 2007	17.75	17.75	17.62	17.71
3705	NYSE	DCI	Wed, Feb 7, 2007	17.58	17.73	17.47	17.73
3704	NYSE	DCI	Tue, Feb 6, 2007	17.55	17.63	17.48	17.59
3703	NYSE	DCI	Mon, Feb 5, 2007	17.70	17.74	17.56	17.65
3702	NYSE	DCI	Fri, Feb 2, 2007	17.80	17.81	17.69	17.76
3701	NYSE	DCI	Thu, Feb 1, 2007	17.70	17.88	17.63	17.76
3700	NYSE	DCI	Wed, Jan 31, 2007	17.50	17.65	17.36	17.61
3699	NYSE	DCI	Tue, Jan 30, 2007	17.30	17.62	17.27	17.62
3698	NYSE	DCI	Mon, Jan 29, 2007	17.05	17.45	16.94	17.31
3697	NYSE	DCI	Fri, Jan 26, 2007	16.98	17.05	16.80	17.03
3696	NYSE	DCI	Thu, Jan 25, 2007	17.05	17.10	16.88	16.95
3695	NYSE	DCI	Wed, Jan 24, 2007	17.20	17.20	16.98	17.10
3694	NYSE	DCI	Tue, Jan 23, 2007	16.92	17.38	16.82	17.22
3693	NYSE	DCI	Mon, Jan 22, 2007	17.16	17.22	16.87	16.94
3692	NYSE	DCI	Fri, Jan 19, 2007	17.00	17.16	16.96	17.14
3691	NYSE	DCI	Thu, Jan 18, 2007	17.09	17.26	17.02	17.10
3690	NYSE	DCI	Wed, Jan 17, 2007	17.16	17.24	17.05	17.10
3689	NYSE	DCI	Tue, Jan 16, 2007	17.25	17.30	17.13	17.23
3688	NYSE	DCI	Fri, Jan 12, 2007	17.13	17.18	17.05	17.16
3687	NYSE	DCI	Thu, Jan 11, 2007	17.10	17.20	17.03	17.13
3686	NYSE	DCI	Wed, Jan 10, 2007	16.93	17.05	16.81	17.02
3685	NYSE	DCI	Tue, Jan 9, 2007	17.05	17.20	16.85	17.07
3684	NYSE	DCI	Mon, Jan 8, 2007	17.11	17.25	16.91	17.16
3683	NYSE	DCI	Fri, Jan 5, 2007	17.19	17.26	17.00	17.13
3682	NYSE	DCI	Thu, Jan 4, 2007	17.35	17.35	17.12	17.27
3681	NYSE	DCI	Wed, Jan 3, 2007	17.43	17.60	17.19	17.35
3680	NYSE	DCI	Fri, Dec 29, 2006	17.48	17.59	17.36	17.36
3679	NYSE	DCI	Thu, Dec 28, 2006	17.64	17.70	17.53	17.53
3678	NYSE	DCI	Wed, Dec 27, 2006	17.48	17.76	17.48	17.70
3677	NYSE	DCI	Tue, Dec 26, 2006	17.28	17.65	17.28	17.53
3676	NYSE	DCI	Fri, Dec 22, 2006	17.42	17.53	17.31	17.36
3675	NYSE	DCI	Thu, Dec 21, 2006	17.61	17.67	17.38	17.41
3674	NYSE	DCI	Wed, Dec 20, 2006	17.68	17.79	17.55	17.59
3673	NYSE	DCI	Tue, Dec 19, 2006	17.24	17.75	17.20	17.70
3672	NYSE	DCI	Mon, Dec 18, 2006	17.31	17.60	17.30	17.31
3671	NYSE	DCI	Fri, Dec 15, 2006	17.63	17.63	17.31	17.31
3670	NYSE	DCI	Thu, Dec 14, 2006	17.58	17.79	17.55	17.66
3669	NYSE	DCI	Wed, Dec 13, 2006	17.53	17.72	17.49	17.54
3668	NYSE	DCI	Tue, Dec 12, 2006	17.39	17.52	17.27	17.43
3667	NYSE	DCI	Mon, Dec 11, 2006	17.69	17.80	17.41	17.47
3666	NYSE	DCI	Fri, Dec 8, 2006	17.60	17.85	17.60	17.74
3665	NYSE	DCI	Thu, Dec 7, 2006	17.65	17.84	17.51	17.62
3664	NYSE	DCI	Wed, Dec 6, 2006	17.50	17.79	17.48	17.65
3663	NYSE	DCI	Tue, Dec 5, 2006	17.80	17.88	17.48	17.55
3662	NYSE	DCI	Mon, Dec 4, 2006	17.50	17.84	17.50	17.83
3661	NYSE	DCI	Fri, Dec 1, 2006	17.55	17.62	17.24	17.50
3660	NYSE	DCI	Thu, Nov 30, 2006	17.30	17.67	17.26	17.51
3659	NYSE	DCI	Wed, Nov 29, 2006	17.20	17.36	17.08	17.29
3658	NYSE	DCI	Tue, Nov 28, 2006	19.15	19.37	16.82	16.97
3657	NYSE	DCI	Mon, Nov 27, 2006	18.80	18.84	18.38	18.50
3656	NYSE	DCI	Fri, Nov 24, 2006	18.54	18.70	18.45	18.68
3655	NYSE	DCI	Wed, Nov 22, 2006	18.48	18.66	18.45	18.61
3654	NYSE	DCI	Tue, Nov 21, 2006	18.50	18.57	18.28	18.54
3653	NYSE	DCI	Mon, Nov 20, 2006	18.45	18.69	18.38	18.61
3652	NYSE	DCI	Fri, Nov 17, 2006	18.66	18.66	18.35	18.44
3651	NYSE	DCI	Thu, Nov 16, 2006	18.55	18.70	18.48	18.69
3650	NYSE	DCI	Wed, Nov 15, 2006	18.50	18.61	18.41	18.48
3649	NYSE	DCI	Tue, Nov 14, 2006	18.60	18.60	18.05	18.50
3648	NYSE	DCI	Mon, Nov 13, 2006	18.53	18.72	18.43	18.64
3647	NYSE	DCI	Fri, Nov 10, 2006	18.37	18.60	18.29	18.58
3646	NYSE	DCI	Thu, Nov 9, 2006	18.59	18.59	18.36	18.39
3645	NYSE	DCI	Wed, Nov 8, 2006	18.23	18.67	18.21	18.57
3644	NYSE	DCI	Tue, Nov 7, 2006	18.12	18.39	18.10	18.28
3643	NYSE	DCI	Mon, Nov 6, 2006	18.20	18.31	18.12	18.18
3642	NYSE	DCI	Fri, Nov 3, 2006	18.33	18.37	18.03	18.15
3641	NYSE	DCI	Thu, Nov 2, 2006	18.19	18.44	18.14	18.33
3640	NYSE	DCI	Wed, Nov 1, 2006	18.78	18.79	18.29	18.34
3639	NYSE	DCI	Tue, Oct 31, 2006	18.80	18.88	18.66	18.78
3638	NYSE	DCI	Mon, Oct 30, 2006	18.76	18.91	18.74	18.81
3637	NYSE	DCI	Fri, Oct 27, 2006	18.90	19.06	18.74	18.82
3636	NYSE	DCI	Thu, Oct 26, 2006	18.89	18.95	18.65	18.94
3635	NYSE	DCI	Wed, Oct 25, 2006	18.80	18.93	18.70	18.87
3634	NYSE	DCI	Tue, Oct 24, 2006	18.61	18.92	18.61	18.85
3633	NYSE	DCI	Mon, Oct 23, 2006	18.53	18.72	18.50	18.71
3632	NYSE	DCI	Fri, Oct 20, 2006	18.85	18.88	18.50	18.54
3631	NYSE	DCI	Thu, Oct 19, 2006	18.79	18.97	18.57	18.78
3630	NYSE	DCI	Wed, Oct 18, 2006	18.97	19.17	18.64	18.79
3629	NYSE	DCI	Tue, Oct 17, 2006	19.13	19.20	18.83	18.92
3628	NYSE	DCI	Mon, Oct 16, 2006	19.00	19.29	18.90	19.28
3627	NYSE	DCI	Fri, Oct 13, 2006	18.69	19.00	18.65	19.00
3626	NYSE	DCI	Thu, Oct 12, 2006	18.62	18.75	18.57	18.74
3625	NYSE	DCI	Wed, Oct 11, 2006	18.58	18.70	18.42	18.60
3624	NYSE	DCI	Tue, Oct 10, 2006	18.79	18.79	18.51	18.62
3623	NYSE	DCI	Mon, Oct 9, 2006	18.69	18.80	18.50	18.70
3622	NYSE	DCI	Fri, Oct 6, 2006	18.45	18.78	18.25	18.63
3621	NYSE	DCI	Thu, Oct 5, 2006	18.22	18.60	18.22	18.55
3620	NYSE	DCI	Wed, Oct 4, 2006	18.22	18.35	18.10	18.29
3619	NYSE	DCI	Tue, Oct 3, 2006	18.44	18.48	17.95	18.28
3618	NYSE	DCI	Mon, Oct 2, 2006	18.50	18.74	18.41	18.55
3617	NYSE	DCI	Fri, Sep 29, 2006	18.70	18.75	18.45	18.45
3616	NYSE	DCI	Thu, Sep 28, 2006	18.66	18.84	18.50	18.66
3615	NYSE	DCI	Wed, Sep 27, 2006	18.46	18.85	18.46	18.61
3614	NYSE	DCI	Tue, Sep 26, 2006	18.46	18.67	18.35	18.50
3613	NYSE	DCI	Mon, Sep 25, 2006	18.38	18.66	18.23	18.56
3612	NYSE	DCI	Fri, Sep 22, 2006	18.56	18.58	18.28	18.34
3611	NYSE	DCI	Thu, Sep 21, 2006	18.74	18.90	18.49	18.55
3610	NYSE	DCI	Wed, Sep 20, 2006	18.98	19.01	18.58	18.68
3609	NYSE	DCI	Tue, Sep 19, 2006	18.85	19.06	18.70	19.01
3608	NYSE	DCI	Mon, Sep 18, 2006	18.78	19.03	18.73	18.84
3607	NYSE	DCI	Fri, Sep 15, 2006	18.96	19.06	18.80	18.90
3606	NYSE	DCI	Thu, Sep 14, 2006	18.94	19.03	18.81	18.89
3605	NYSE	DCI	Wed, Sep 13, 2006	18.83	19.01	18.78	18.99
3604	NYSE	DCI	Tue, Sep 12, 2006	18.70	18.83	18.51	18.83
3603	NYSE	DCI	Mon, Sep 11, 2006	19.11	19.11	18.70	18.75
3602	NYSE	DCI	Fri, Sep 8, 2006	18.74	19.40	18.68	19.19
3601	NYSE	DCI	Thu, Sep 7, 2006	18.75	19.00	18.64	18.74
3600	NYSE	DCI	Wed, Sep 6, 2006	17.50	19.49	17.35	19.17
3599	NYSE	DCI	Tue, Sep 5, 2006	16.66	16.81	16.51	16.53
3598	NYSE	DCI	Fri, Sep 1, 2006	16.67	16.81	16.60	16.73
3597	NYSE	DCI	Thu, Aug 31, 2006	16.69	16.80	16.38	16.69
3596	NYSE	DCI	Wed, Aug 30, 2006	16.97	16.99	16.83	16.89
3595	NYSE	DCI	Tue, Aug 29, 2006	16.91	17.00	16.82	16.95
3594	NYSE	DCI	Mon, Aug 28, 2006	16.58	16.98	16.58	16.94
3593	NYSE	DCI	Fri, Aug 25, 2006	16.54	16.65	16.45	16.58
3592	NYSE	DCI	Thu, Aug 24, 2006	16.53	16.67	16.43	16.54
3591	NYSE	DCI	Wed, Aug 23, 2006	16.55	16.63	16.33	16.42
3590	NYSE	DCI	Tue, Aug 22, 2006	16.51	16.61	16.45	16.54
3589	NYSE	DCI	Mon, Aug 21, 2006	16.73	16.75	16.50	16.58
3588	NYSE	DCI	Fri, Aug 18, 2006	16.81	16.84	16.59	16.80
3587	NYSE	DCI	Thu, Aug 17, 2006	16.70	16.90	16.65	16.83
3586	NYSE	DCI	Wed, Aug 16, 2006	16.44	16.73	16.30	16.73
3585	NYSE	DCI	Tue, Aug 15, 2006	16.24	16.40	16.15	16.36
3584	NYSE	DCI	Mon, Aug 14, 2006	16.17	16.42	16.09	16.12
3583	NYSE	DCI	Fri, Aug 11, 2006	16.15	16.16	15.96	16.10
3582	NYSE	DCI	Thu, Aug 10, 2006	15.95	16.23	15.92	16.22
3581	NYSE	DCI	Wed, Aug 9, 2006	16.45	16.53	15.97	16.00
3580	NYSE	DCI	Tue, Aug 8, 2006	16.49	16.60	16.29	16.33
3579	NYSE	DCI	Mon, Aug 7, 2006	16.40	16.52	16.27	16.47
3578	NYSE	DCI	Fri, Aug 4, 2006	16.67	16.76	16.27	16.43
3577	NYSE	DCI	Thu, Aug 3, 2006	16.39	16.62	16.27	16.54
3576	NYSE	DCI	Wed, Aug 2, 2006	16.22	16.54	16.22	16.46
3575	NYSE	DCI	Tue, Aug 1, 2006	16.33	16.33	16.12	16.20
3574	NYSE	DCI	Mon, Jul 31, 2006	16.25	16.49	16.18	16.45
3573	NYSE	DCI	Fri, Jul 28, 2006	16.04	16.29	16.04	16.29
3572	NYSE	DCI	Thu, Jul 27, 2006	16.05	16.24	15.91	16.00
3571	NYSE	DCI	Wed, Jul 26, 2006	16.10	16.17	15.91	16.08
3570	NYSE	DCI	Tue, Jul 25, 2006	15.79	16.20	15.70	16.14
3569	NYSE	DCI	Mon, Jul 24, 2006	15.71	15.89	15.70	15.83
3568	NYSE	DCI	Fri, Jul 21, 2006	15.86	15.87	15.60	15.66
3567	NYSE	DCI	Thu, Jul 20, 2006	16.21	16.27	15.89	15.90
3566	NYSE	DCI	Wed, Jul 19, 2006	15.89	16.30	15.89	16.23
3565	NYSE	DCI	Tue, Jul 18, 2006	15.78	15.97	15.75	15.89
3564	NYSE	DCI	Mon, Jul 17, 2006	15.85	16.00	15.77	15.82
3563	NYSE	DCI	Fri, Jul 14, 2006	16.15	16.22	15.84	15.89
3562	NYSE	DCI	Thu, Jul 13, 2006	16.13	16.32	16.06	16.18
3561	NYSE	DCI	Wed, Jul 12, 2006	16.49	16.50	16.21	16.22
3560	NYSE	DCI	Tue, Jul 11, 2006	16.49	16.53	16.18	16.49
3559	NYSE	DCI	Mon, Jul 10, 2006	16.43	16.67	16.39	16.56
3558	NYSE	DCI	Fri, Jul 7, 2006	16.63	16.72	16.38	16.43
3557	NYSE	DCI	Thu, Jul 6, 2006	16.58	16.84	16.56	16.68
3556	NYSE	DCI	Wed, Jul 5, 2006	16.88	16.88	16.54	16.60
3555	NYSE	DCI	Mon, Jul 3, 2006	16.94	16.96	16.81	16.93
3554	NYSE	DCI	Fri, Jun 30, 2006	16.70	17.00	16.67	16.94
3553	NYSE	DCI	Thu, Jun 29, 2006	16.23	16.89	16.22	16.89
3552	NYSE	DCI	Wed, Jun 28, 2006	16.10	16.23	15.94	16.15
3551	NYSE	DCI	Tue, Jun 27, 2006	16.27	16.40	16.02	16.05
3550	NYSE	DCI	Mon, Jun 26, 2006	16.26	16.49	16.23	16.32
3549	NYSE	DCI	Fri, Jun 23, 2006	16.06	16.43	15.96	16.25
3548	NYSE	DCI	Thu, Jun 22, 2006	16.17	16.40	16.04	16.13
3547	NYSE	DCI	Wed, Jun 21, 2006	15.77	16.28	15.77	16.27
3546	NYSE	DCI	Tue, Jun 20, 2006	15.78	15.95	15.74	15.79
3545	NYSE	DCI	Mon, Jun 19, 2006	16.00	16.08	15.68	15.83
3544	NYSE	DCI	Fri, Jun 16, 2006	16.00	16.07	15.89	15.96
3543	NYSE	DCI	Thu, Jun 15, 2006	15.28	16.05	15.28	16.00
3542	NYSE	DCI	Wed, Jun 14, 2006	15.76	15.76	15.08	15.26
3541	NYSE	DCI	Tue, Jun 13, 2006	15.75	16.00	15.70	15.73
3540	NYSE	DCI	Mon, Jun 12, 2006	15.93	16.21	15.77	15.80
3539	NYSE	DCI	Fri, Jun 9, 2006	15.96	16.07	15.93	15.96
3538	NYSE	DCI	Thu, Jun 8, 2006	16.11	16.16	15.42	15.92
3537	NYSE	DCI	Wed, Jun 7, 2006	16.25	16.36	16.12	16.12
3536	NYSE	DCI	Tue, Jun 6, 2006	16.24	16.30	16.02	16.19
3535	NYSE	DCI	Mon, Jun 5, 2006	16.68	16.71	16.16	16.25
3534	NYSE	DCI	Fri, Jun 2, 2006	16.79	16.95	16.65	16.80
3533	NYSE	DCI	Thu, Jun 1, 2006	16.60	16.86	16.51	16.81
3532	NYSE	DCI	Wed, May 31, 2006	16.17	16.61	16.17	16.61
3531	NYSE	DCI	Tue, May 30, 2006	16.23	16.36	15.98	16.09
3530	NYSE	DCI	Fri, May 26, 2006	16.19	16.35	16.15	16.25
3529	NYSE	DCI	Thu, May 25, 2006	16.00	16.25	15.83	16.16
3528	NYSE	DCI	Wed, May 24, 2006	15.75	15.99	15.66	15.88
3527	NYSE	DCI	Tue, May 23, 2006	15.70	15.85	15.64	15.70
3526	NYSE	DCI	Mon, May 22, 2006	15.58	15.73	15.49	15.62
3525	NYSE	DCI	Fri, May 19, 2006	15.65	15.78	15.54	15.69
3524	NYSE	DCI	Thu, May 18, 2006	15.92	15.94	15.52	15.59
3523	NYSE	DCI	Wed, May 17, 2006	15.70	15.90	15.60	15.86
3522	NYSE	DCI	Tue, May 16, 2006	16.10	16.20	15.78	15.82
3521	NYSE	DCI	Mon, May 15, 2006	15.95	16.21	15.88	16.15
3520	NYSE	DCI	Fri, May 12, 2006	16.17	16.34	16.01	16.07
3519	NYSE	DCI	Thu, May 11, 2006	16.23	16.38	16.19	16.23
3518	NYSE	DCI	Wed, May 10, 2006	16.35	16.41	16.23	16.29
3517	NYSE	DCI	Tue, May 9, 2006	16.35	16.50	16.21	16.40
3516	NYSE	DCI	Mon, May 8, 2006	16.50	16.64	16.48	16.49
3515	NYSE	DCI	Fri, May 5, 2006	16.75	16.80	16.55	16.76
3514	NYSE	DCI	Thu, May 4, 2006	16.39	16.75	16.39	16.72
3513	NYSE	DCI	Wed, May 3, 2006	16.45	16.53	16.32	16.44
3512	NYSE	DCI	Tue, May 2, 2006	16.18	16.48	16.12	16.48
3511	NYSE	DCI	Mon, May 1, 2006	16.61	16.63	15.93	16.00
3510	NYSE	DCI	Fri, Apr 28, 2006	16.55	16.65	16.53	16.62
3509	NYSE	DCI	Thu, Apr 27, 2006	16.54	16.64	16.44	16.57
3508	NYSE	DCI	Wed, Apr 26, 2006	16.76	16.93	16.59	16.60
3507	NYSE	DCI	Tue, Apr 25, 2006	16.80	16.90	16.61	16.67
3506	NYSE	DCI	Mon, Apr 24, 2006	16.81	16.86	16.77	16.83
3505	NYSE	DCI	Fri, Apr 21, 2006	16.82	17.00	16.80	16.92
3504	NYSE	DCI	Thu, Apr 20, 2006	16.83	16.95	16.70	16.71
3503	NYSE	DCI	Wed, Apr 19, 2006	16.87	16.93	16.80	16.87
3502	NYSE	DCI	Tue, Apr 18, 2006	16.65	16.95	16.65	16.89
3501	NYSE	DCI	Mon, Apr 17, 2006	16.65	16.78	16.59	16.65
3500	NYSE	DCI	Thu, Apr 13, 2006	16.56	16.75	16.55	16.69
3499	NYSE	DCI	Wed, Apr 12, 2006	16.56	16.70	16.51	16.57
3498	NYSE	DCI	Tue, Apr 11, 2006	16.64	16.64	16.51	16.56
3497	NYSE	DCI	Mon, Apr 10, 2006	16.82	16.87	16.64	16.66
3496	NYSE	DCI	Fri, Apr 7, 2006	16.95	17.05	16.76	16.82
3495	NYSE	DCI	Thu, Apr 6, 2006	16.93	16.94	16.71	16.87
3494	NYSE	DCI	Wed, Apr 5, 2006	16.96	17.08	16.85	17.03
3493	NYSE	DCI	Tue, Apr 4, 2006	16.93	17.09	16.87	16.96
3492	NYSE	DCI	Mon, Apr 3, 2006	16.98	17.15	16.88	16.90
3491	NYSE	DCI	Fri, Mar 31, 2006	16.79	16.94	16.79	16.90
3490	NYSE	DCI	Thu, Mar 30, 2006	16.88	16.88	16.74	16.79
3489	NYSE	DCI	Wed, Mar 29, 2006	16.84	17.00	16.84	16.86
3488	NYSE	DCI	Tue, Mar 28, 2006	16.85	16.95	16.76	16.87
3487	NYSE	DCI	Mon, Mar 27, 2006	16.75	16.87	16.69	16.84
3486	NYSE	DCI	Fri, Mar 24, 2006	16.83	16.93	16.73	16.75
3485	NYSE	DCI	Thu, Mar 23, 2006	16.95	16.98	16.80	16.86
3484	NYSE	DCI	Wed, Mar 22, 2006	16.81	17.01	16.78	16.98
3483	NYSE	DCI	Tue, Mar 21, 2006	16.80	16.95	16.78	16.82
3482	NYSE	DCI	Mon, Mar 20, 2006	16.68	16.90	16.60	16.84
3481	NYSE	DCI	Fri, Mar 17, 2006	16.60	16.72	16.56	16.67
3480	NYSE	DCI	Thu, Mar 16, 2006	16.67	16.70	16.55	16.60
3479	NYSE	DCI	Wed, Mar 15, 2006	16.66	16.74	16.61	16.66
3478	NYSE	DCI	Tue, Mar 14, 2006	16.40	16.74	16.40	16.69
3477	NYSE	DCI	Mon, Mar 13, 2006	16.58	16.65	16.42	16.45
3476	NYSE	DCI	Fri, Mar 10, 2006	16.47	16.70	16.44	16.59
3475	NYSE	DCI	Thu, Mar 9, 2006	16.33	16.50	16.25	16.43
3474	NYSE	DCI	Wed, Mar 8, 2006	16.15	16.40	16.04	16.37
3473	NYSE	DCI	Tue, Mar 7, 2006	16.15	16.34	16.10	16.21
3472	NYSE	DCI	Mon, Mar 6, 2006	16.43	16.43	16.11	16.20
3471	NYSE	DCI	Fri, Mar 3, 2006	16.28	16.55	16.19	16.48
3470	NYSE	DCI	Thu, Mar 2, 2006	16.38	16.95	16.25	16.27
3469	NYSE	DCI	Wed, Mar 1, 2006	16.75	16.96	16.08	16.31
3468	NYSE	DCI	Tue, Feb 28, 2006	17.90	17.90	17.22	17.33
3467	NYSE	DCI	Mon, Feb 27, 2006	17.78	18.00	17.78	17.97
3466	NYSE	DCI	Fri, Feb 24, 2006	17.53	17.73	17.43	17.73
3465	NYSE	DCI	Thu, Feb 23, 2006	17.85	17.86	17.53	17.60
3464	NYSE	DCI	Wed, Feb 22, 2006	17.63	17.92	17.61	17.91
3463	NYSE	DCI	Tue, Feb 21, 2006	17.58	17.66	17.47	17.65
3462	NYSE	DCI	Fri, Feb 17, 2006	17.62	17.69	17.49	17.65
3461	NYSE	DCI	Thu, Feb 16, 2006	17.32	17.61	17.32	17.60
3460	NYSE	DCI	Wed, Feb 15, 2006	17.38	17.53	17.27	17.45
3459	NYSE	DCI	Tue, Feb 14, 2006	17.00	17.50	16.95	17.40
3458	NYSE	DCI	Mon, Feb 13, 2006	17.08	17.17	17.03	17.09
3457	NYSE	DCI	Fri, Feb 10, 2006	17.10	17.23	16.98	17.18
3456	NYSE	DCI	Thu, Feb 9, 2006	17.23	17.33	17.11	17.17
3455	NYSE	DCI	Wed, Feb 8, 2006	17.10	17.32	17.02	17.18
3454	NYSE	DCI	Tue, Feb 7, 2006	17.11	17.13	16.99	17.10
3453	NYSE	DCI	Mon, Feb 6, 2006	17.00	17.11	16.94	17.10
3452	NYSE	DCI	Fri, Feb 3, 2006	16.95	17.12	16.90	17.04
3451	NYSE	DCI	Thu, Feb 2, 2006	17.08	17.27	16.95	17.02
3450	NYSE	DCI	Wed, Feb 1, 2006	17.15	17.23	17.00	17.14
3449	NYSE	DCI	Tue, Jan 31, 2006	16.91	17.32	16.84	17.28
3448	NYSE	DCI	Mon, Jan 30, 2006	17.10	17.10	16.97	17.03
3447	NYSE	DCI	Fri, Jan 27, 2006	17.00	17.17	16.90	17.15
3446	NYSE	DCI	Thu, Jan 26, 2006	16.93	16.97	16.75	16.88
3445	NYSE	DCI	Wed, Jan 25, 2006	16.88	16.99	16.70	16.86
3444	NYSE	DCI	Tue, Jan 24, 2006	16.48	16.87	16.45	16.86
3443	NYSE	DCI	Mon, Jan 23, 2006	16.38	16.51	16.26	16.50
3442	NYSE	DCI	Fri, Jan 20, 2006	16.57	16.57	16.23	16.30
3441	NYSE	DCI	Thu, Jan 19, 2006	16.16	16.57	16.04	16.57
3440	NYSE	DCI	Wed, Jan 18, 2006	16.08	16.23	16.01	16.16
3439	NYSE	DCI	Tue, Jan 17, 2006	16.15	16.19	16.04	16.15
3438	NYSE	DCI	Fri, Jan 13, 2006	16.34	16.46	16.25	16.25
3437	NYSE	DCI	Thu, Jan 12, 2006	16.62	16.62	16.36	16.38
3436	NYSE	DCI	Wed, Jan 11, 2006	16.56	16.59	16.42	16.58
3435	NYSE	DCI	Tue, Jan 10, 2006	16.45	16.68	16.37	16.64
3434	NYSE	DCI	Mon, Jan 9, 2006	16.60	16.67	16.53	16.64
3433	NYSE	DCI	Fri, Jan 6, 2006	16.35	16.58	16.22	16.52
3432	NYSE	DCI	Thu, Jan 5, 2006	16.31	16.60	16.15	16.43
3431	NYSE	DCI	Wed, Jan 4, 2006	16.23	16.34	16.16	16.32
3430	NYSE	DCI	Tue, Jan 3, 2006	16.00	16.23	15.83	16.23
3429	NYSE	DCI	Fri, Dec 30, 2005	16.00	16.00	15.86	15.90
3428	NYSE	DCI	Thu, Dec 29, 2005	16.17	16.25	16.05	16.10
3427	NYSE	DCI	Wed, Dec 28, 2005	15.85	16.16	15.78	16.10
3426	NYSE	DCI	Tue, Dec 27, 2005	16.13	16.25	15.81	15.92
3425	NYSE	DCI	Fri, Dec 23, 2005	16.18	16.26	16.01	16.14
3424	NYSE	DCI	Thu, Dec 22, 2005	16.13	16.18	15.99	16.18
3423	NYSE	DCI	Wed, Dec 21, 2005	16.23	16.32	16.04	16.10
3422	NYSE	DCI	Tue, Dec 20, 2005	15.94	16.42	15.89	16.18
3421	NYSE	DCI	Mon, Dec 19, 2005	16.40	16.41	15.93	15.96
3420	NYSE	DCI	Fri, Dec 16, 2005	16.42	16.61	16.34	16.40
3419	NYSE	DCI	Thu, Dec 15, 2005	16.50	16.54	16.31	16.40
3418	NYSE	DCI	Wed, Dec 14, 2005	16.48	16.64	16.44	16.52
3417	NYSE	DCI	Tue, Dec 13, 2005	16.66	16.69	16.47	16.58
3416	NYSE	DCI	Mon, Dec 12, 2005	16.83	16.92	16.59	16.70
3415	NYSE	DCI	Fri, Dec 9, 2005	16.51	16.85	16.49	16.75
3414	NYSE	DCI	Thu, Dec 8, 2005	16.54	16.65	16.44	16.52
3413	NYSE	DCI	Wed, Dec 7, 2005	16.78	16.82	16.42	16.46
3412	NYSE	DCI	Tue, Dec 6, 2005	16.93	16.95	16.52	16.77
3411	NYSE	DCI	Mon, Dec 5, 2005	16.75	16.95	16.64	16.94
3410	NYSE	DCI	Fri, Dec 2, 2005	16.52	16.75	16.49	16.74
3409	NYSE	DCI	Thu, Dec 1, 2005	16.75	16.75	16.48	16.60
3408	NYSE	DCI	Wed, Nov 30, 2005	16.13	16.75	15.84	16.72
3407	NYSE	DCI	Tue, Nov 29, 2005	15.80	15.93	15.75	15.80
3406	NYSE	DCI	Mon, Nov 28, 2005	15.87	15.89	15.69	15.75
3405	NYSE	DCI	Fri, Nov 25, 2005	15.82	15.85	15.75	15.83
3404	NYSE	DCI	Wed, Nov 23, 2005	15.57	15.88	15.56	15.77
3403	NYSE	DCI	Tue, Nov 22, 2005	15.50	15.65	15.50	15.62
3402	NYSE	DCI	Mon, Nov 21, 2005	15.08	15.61	14.96	15.61
3401	NYSE	DCI	Fri, Nov 18, 2005	15.12	15.15	14.98	15.07
3400	NYSE	DCI	Thu, Nov 17, 2005	15.30	15.30	15.00	15.12
3399	NYSE	DCI	Wed, Nov 16, 2005	15.36	15.45	15.15	15.26
3398	NYSE	DCI	Tue, Nov 15, 2005	15.52	15.59	15.22	15.35
3397	NYSE	DCI	Mon, Nov 14, 2005	15.70	15.71	15.48	15.55
3396	NYSE	DCI	Fri, Nov 11, 2005	15.63	15.71	15.51	15.69
3395	NYSE	DCI	Thu, Nov 10, 2005	15.73	15.73	15.48	15.56
3394	NYSE	DCI	Wed, Nov 9, 2005	15.46	15.75	15.46	15.68
3393	NYSE	DCI	Tue, Nov 8, 2005	15.51	15.51	15.33	15.43
3392	NYSE	DCI	Mon, Nov 7, 2005	15.55	15.63	15.36	15.61
3391	NYSE	DCI	Fri, Nov 4, 2005	15.47	15.60	15.37	15.51
3390	NYSE	DCI	Thu, Nov 3, 2005	15.73	15.73	15.23	15.47
3389	NYSE	DCI	Wed, Nov 2, 2005	15.53	15.75	15.51	15.71
3388	NYSE	DCI	Tue, Nov 1, 2005	15.55	15.67	15.44	15.58
3387	NYSE	DCI	Mon, Oct 31, 2005	15.22	15.65	15.18	15.63
3386	NYSE	DCI	Fri, Oct 28, 2005	15.04	15.20	15.00	15.19
3385	NYSE	DCI	Thu, Oct 27, 2005	15.00	15.03	14.88	15.00
3384	NYSE	DCI	Wed, Oct 26, 2005	14.99	15.19	14.93	15.04
3383	NYSE	DCI	Tue, Oct 25, 2005	15.23	15.33	14.95	15.10
3382	NYSE	DCI	Mon, Oct 24, 2005	15.13	15.38	15.11	15.35
3381	NYSE	DCI	Fri, Oct 21, 2005	14.85	15.16	14.85	15.09
3380	NYSE	DCI	Thu, Oct 20, 2005	15.30	15.38	14.87	14.97
3379	NYSE	DCI	Wed, Oct 19, 2005	15.05	15.38	14.97	15.36
3378	NYSE	DCI	Tue, Oct 18, 2005	15.31	15.39	15.09	15.09
3377	NYSE	DCI	Mon, Oct 17, 2005	15.16	15.32	15.01	15.31
3376	NYSE	DCI	Fri, Oct 14, 2005	15.05	15.19	15.01	15.18
3375	NYSE	DCI	Thu, Oct 13, 2005	14.90	15.05	14.81	14.97
3374	NYSE	DCI	Wed, Oct 12, 2005	14.98	15.17	14.86	14.90
3373	NYSE	DCI	Tue, Oct 11, 2005	15.03	15.19	15.03	15.05
3372	NYSE	DCI	Mon, Oct 10, 2005	15.48	15.48	14.97	15.00
3371	NYSE	DCI	Fri, Oct 7, 2005	15.06	15.20	14.95	15.00
3370	NYSE	DCI	Thu, Oct 6, 2005	15.09	15.15	14.90	15.03
3369	NYSE	DCI	Wed, Oct 5, 2005	15.30	15.36	15.05	15.08
3368	NYSE	DCI	Tue, Oct 4, 2005	15.58	15.68	15.29	15.33
3367	NYSE	DCI	Mon, Oct 3, 2005	15.28	15.55	15.28	15.53
3366	NYSE	DCI	Fri, Sep 30, 2005	15.11	15.41	15.07	15.27
3365	NYSE	DCI	Thu, Sep 29, 2005	14.85	15.15	14.81	15.12
3364	NYSE	DCI	Wed, Sep 28, 2005	14.96	15.03	14.76	14.83
3363	NYSE	DCI	Tue, Sep 27, 2005	14.88	15.02	14.81	14.96
3362	NYSE	DCI	Mon, Sep 26, 2005	14.88	14.97	14.78	14.80
3361	NYSE	DCI	Fri, Sep 23, 2005	14.86	14.92	14.68	14.83
3360	NYSE	DCI	Thu, Sep 22, 2005	14.85	14.95	14.60	14.86
3359	NYSE	DCI	Wed, Sep 21, 2005	14.30	14.60	14.30	14.50
3358	NYSE	DCI	Tue, Sep 20, 2005	14.52	14.64	14.33	14.35
3357	NYSE	DCI	Mon, Sep 19, 2005	14.56	14.62	14.41	14.51
3356	NYSE	DCI	Fri, Sep 16, 2005	14.79	14.83	14.58	14.60
3355	NYSE	DCI	Thu, Sep 15, 2005	14.43	14.92	14.43	14.84
3354	NYSE	DCI	Wed, Sep 14, 2005	14.89	15.00	14.34	14.66
3353	NYSE	DCI	Tue, Sep 13, 2005	15.09	15.23	14.93	14.94
3352	NYSE	DCI	Mon, Sep 12, 2005	15.18	15.20	14.93	15.18
3351	NYSE	DCI	Fri, Sep 9, 2005	14.98	15.32	14.98	15.28
3350	NYSE	DCI	Thu, Sep 8, 2005	15.25	15.26	14.95	15.02
3349	NYSE	DCI	Wed, Sep 7, 2005	15.17	15.53	15.17	15.35
3348	NYSE	DCI	Tue, Sep 6, 2005	15.29	15.54	15.28	15.43
3347	NYSE	DCI	Fri, Sep 2, 2005	15.29	15.40	15.25	15.28
3346	NYSE	DCI	Thu, Sep 1, 2005	15.39	15.41	15.23	15.26
3345	NYSE	DCI	Wed, Aug 31, 2005	14.84	15.33	14.80	15.32
3344	NYSE	DCI	Tue, Aug 30, 2005	15.19	15.19	14.81	14.92
3343	NYSE	DCI	Mon, Aug 29, 2005	14.95	15.24	14.92	15.17
3342	NYSE	DCI	Fri, Aug 26, 2005	15.03	15.08	14.91	14.98
3341	NYSE	DCI	Thu, Aug 25, 2005	15.03	15.15	15.00	15.01
3340	NYSE	DCI	Wed, Aug 24, 2005	15.23	15.35	15.00	15.04
3339	NYSE	DCI	Tue, Aug 23, 2005	15.25	15.37	15.22	15.23
3338	NYSE	DCI	Mon, Aug 22, 2005	15.30	15.40	15.15	15.25
3337	NYSE	DCI	Fri, Aug 19, 2005	15.19	15.29	15.17	15.26
3336	NYSE	DCI	Thu, Aug 18, 2005	15.33	15.35	15.14	15.18
3335	NYSE	DCI	Wed, Aug 17, 2005	15.35	15.50	15.35	15.38
3334	NYSE	DCI	Tue, Aug 16, 2005	15.57	15.63	15.34	15.37
3333	NYSE	DCI	Mon, Aug 15, 2005	15.77	15.80	15.65	15.68
3332	NYSE	DCI	Fri, Aug 12, 2005	15.78	15.87	15.63	15.73
3331	NYSE	DCI	Thu, Aug 11, 2005	15.86	15.92	15.69	15.85
3330	NYSE	DCI	Wed, Aug 10, 2005	15.98	16.05	15.68	15.98
3329	NYSE	DCI	Tue, Aug 9, 2005	16.00	16.08	15.75	15.79
3328	NYSE	DCI	Mon, Aug 8, 2005	16.32	16.34	16.09	16.10
3327	NYSE	DCI	Fri, Aug 5, 2005	16.26	16.29	16.13	16.27
3326	NYSE	DCI	Thu, Aug 4, 2005	16.20	16.39	15.85	16.31
3325	NYSE	DCI	Wed, Aug 3, 2005	16.19	16.36	16.16	16.26
3324	NYSE	DCI	Tue, Aug 2, 2005	16.23	16.43	16.18	16.22
3323	NYSE	DCI	Mon, Aug 1, 2005	16.29	16.44	16.20	16.27
3322	NYSE	DCI	Fri, Jul 29, 2005	16.15	16.33	16.13	16.29
3321	NYSE	DCI	Thu, Jul 28, 2005	16.01	16.27	15.98	16.17
3320	NYSE	DCI	Wed, Jul 27, 2005	16.04	16.08	15.88	15.96
3319	NYSE	DCI	Tue, Jul 26, 2005	16.08	16.17	16.01	16.04
3318	NYSE	DCI	Mon, Jul 25, 2005	15.99	16.13	15.95	16.04
3317	NYSE	DCI	Fri, Jul 22, 2005	15.90	16.08	15.86	16.07
3316	NYSE	DCI	Thu, Jul 21, 2005	15.95	16.00	15.71	15.86
3315	NYSE	DCI	Wed, Jul 20, 2005	15.45	15.91	15.45	15.87
3314	NYSE	DCI	Tue, Jul 19, 2005	15.40	15.53	15.39	15.50
3313	NYSE	DCI	Mon, Jul 18, 2005	15.38	15.49	15.27	15.38
3312	NYSE	DCI	Fri, Jul 15, 2005	15.48	15.57	15.39	15.41
3311	NYSE	DCI	Thu, Jul 14, 2005	15.58	15.70	15.35	15.50
3310	NYSE	DCI	Wed, Jul 13, 2005	15.51	15.63	15.45	15.50
3309	NYSE	DCI	Tue, Jul 12, 2005	15.62	15.65	15.44	15.50
3308	NYSE	DCI	Mon, Jul 11, 2005	15.57	15.67	15.54	15.63
3307	NYSE	DCI	Fri, Jul 8, 2005	15.36	15.54	15.28	15.53
3306	NYSE	DCI	Thu, Jul 7, 2005	15.15	15.36	15.02	15.34
3305	NYSE	DCI	Wed, Jul 6, 2005	15.49	15.54	15.18	15.19
3304	NYSE	DCI	Tue, Jul 5, 2005	15.26	15.56	15.26	15.50
3303	NYSE	DCI	Fri, Jul 1, 2005	15.18	15.35	15.18	15.26
3302	NYSE	DCI	Thu, Jun 30, 2005	15.25	15.32	15.10	15.17
3301	NYSE	DCI	Wed, Jun 29, 2005	15.09	15.22	15.00	15.21
3300	NYSE	DCI	Tue, Jun 28, 2005	15.12	15.18	14.93	15.06
3299	NYSE	DCI	Mon, Jun 27, 2005	15.15	15.20	15.00	15.11
3298	NYSE	DCI	Fri, Jun 24, 2005	15.39	15.49	15.19	15.19
3297	NYSE	DCI	Thu, Jun 23, 2005	15.90	15.90	15.51	15.52
3296	NYSE	DCI	Wed, Jun 22, 2005	15.85	16.02	15.85	15.89
3295	NYSE	DCI	Tue, Jun 21, 2005	15.91	15.98	15.79	15.85
3294	NYSE	DCI	Mon, Jun 20, 2005	15.88	16.00	15.75	15.90
3293	NYSE	DCI	Fri, Jun 17, 2005	16.08	16.14	15.95	15.95
3292	NYSE	DCI	Thu, Jun 16, 2005	16.06	16.13	15.94	15.97
3291	NYSE	DCI	Wed, Jun 15, 2005	15.94	16.18	15.93	16.05
3290	NYSE	DCI	Tue, Jun 14, 2005	15.78	15.92	15.76	15.88
3289	NYSE	DCI	Mon, Jun 13, 2005	15.76	15.87	15.61	15.78
3288	NYSE	DCI	Fri, Jun 10, 2005	15.83	15.95	15.64	15.73
3287	NYSE	DCI	Thu, Jun 9, 2005	15.65	15.76	15.55	15.72
3286	NYSE	DCI	Wed, Jun 8, 2005	15.65	15.83	15.65	15.70
3285	NYSE	DCI	Tue, Jun 7, 2005	15.91	16.00	15.65	15.65
3284	NYSE	DCI	Mon, Jun 6, 2005	15.70	16.02	15.70	15.93
3283	NYSE	DCI	Fri, Jun 3, 2005	15.90	15.92	15.67	15.75
3282	NYSE	DCI	Thu, Jun 2, 2005	15.95	16.08	15.94	15.99
3281	NYSE	DCI	Wed, Jun 1, 2005	16.05	16.22	15.89	16.03
3280	NYSE	DCI	Tue, May 31, 2005	15.98	16.14	15.95	16.05
3279	NYSE	DCI	Fri, May 27, 2005	16.10	16.10	15.94	15.99
3278	NYSE	DCI	Thu, May 26, 2005	15.82	16.17	15.79	16.06
3277	NYSE	DCI	Wed, May 25, 2005	16.17	16.17	15.75	15.82
3276	NYSE	DCI	Tue, May 24, 2005	16.15	16.17	15.81	16.15
3275	NYSE	DCI	Mon, May 23, 2005	16.03	16.21	16.01	16.15
3274	NYSE	DCI	Fri, May 20, 2005	15.98	16.10	15.82	16.10
3273	NYSE	DCI	Thu, May 19, 2005	15.96	16.03	15.88	16.02
3272	NYSE	DCI	Wed, May 18, 2005	15.75	16.00	15.75	15.96
3271	NYSE	DCI	Tue, May 17, 2005	15.39	15.87	15.33	15.84
3270	NYSE	DCI	Mon, May 16, 2005	15.38	15.57	15.37	15.49
3269	NYSE	DCI	Fri, May 13, 2005	15.46	15.61	15.24	15.42
3268	NYSE	DCI	Thu, May 12, 2005	15.49	15.64	15.33	15.47
3267	NYSE	DCI	Wed, May 11, 2005	15.47	15.53	15.33	15.50
3266	NYSE	DCI	Tue, May 10, 2005	15.40	15.55	15.22	15.45
3265	NYSE	DCI	Mon, May 9, 2005	15.38	15.50	15.23	15.46
3264	NYSE	DCI	Fri, May 6, 2005	15.30	15.49	15.28	15.41
3263	NYSE	DCI	Thu, May 5, 2005	15.22	15.30	15.05	15.25
3262	NYSE	DCI	Wed, May 4, 2005	14.95	15.25	14.95	15.25
3261	NYSE	DCI	Tue, May 3, 2005	14.95	15.00	14.80	14.88
3260	NYSE	DCI	Mon, May 2, 2005	14.96	15.13	14.90	14.95
3259	NYSE	DCI	Fri, Apr 29, 2005	15.02	15.02	14.70	14.88
3258	NYSE	DCI	Thu, Apr 28, 2005	15.04	15.06	14.86	15.01
3257	NYSE	DCI	Wed, Apr 27, 2005	15.13	15.18	15.00	15.03
3256	NYSE	DCI	Tue, Apr 26, 2005	15.32	15.44	15.17	15.21
3255	NYSE	DCI	Mon, Apr 25, 2005	15.23	15.48	15.17	15.40
3254	NYSE	DCI	Fri, Apr 22, 2005	15.32	15.34	15.09	15.16
3253	NYSE	DCI	Thu, Apr 21, 2005	15.15	15.37	15.09	15.31
3252	NYSE	DCI	Wed, Apr 20, 2005	15.24	15.33	15.07	15.07
3251	NYSE	DCI	Tue, Apr 19, 2005	14.96	15.26	14.92	15.21
3250	NYSE	DCI	Mon, Apr 18, 2005	14.98	15.10	14.88	14.97
3249	NYSE	DCI	Fri, Apr 15, 2005	15.14	15.14	14.91	14.94
3248	NYSE	DCI	Thu, Apr 14, 2005	15.58	15.72	15.10	15.15
3247	NYSE	DCI	Wed, Apr 13, 2005	15.70	15.79	15.58	15.60
3246	NYSE	DCI	Tue, Apr 12, 2005	15.68	15.86	15.56	15.75
3245	NYSE	DCI	Mon, Apr 11, 2005	15.79	15.81	15.63	15.68
3244	NYSE	DCI	Fri, Apr 8, 2005	15.93	15.93	15.75	15.78
3243	NYSE	DCI	Thu, Apr 7, 2005	15.91	16.03	15.78	15.94
3242	NYSE	DCI	Wed, Apr 6, 2005	16.05	16.11	15.96	16.00
3241	NYSE	DCI	Tue, Apr 5, 2005	16.02	16.05	15.90	16.01
3240	NYSE	DCI	Mon, Apr 4, 2005	15.98	16.06	15.87	15.98
3239	NYSE	DCI	Fri, Apr 1, 2005	16.13	16.29	15.91	15.98
3238	NYSE	DCI	Thu, Mar 31, 2005	16.02	16.25	15.97	16.14
3237	NYSE	DCI	Wed, Mar 30, 2005	15.77	16.11	15.72	16.08
3236	NYSE	DCI	Tue, Mar 29, 2005	15.91	16.12	15.72	15.76
3235	NYSE	DCI	Mon, Mar 28, 2005	15.99	16.10	15.95	15.95
3234	NYSE	DCI	Thu, Mar 24, 2005	16.12	16.12	15.95	15.95
3233	NYSE	DCI	Wed, Mar 23, 2005	15.99	16.22	15.99	16.10
3232	NYSE	DCI	Tue, Mar 22, 2005	15.95	16.34	15.93	16.09
3231	NYSE	DCI	Mon, Mar 21, 2005	15.98	16.08	15.90	16.03
3230	NYSE	DCI	Fri, Mar 18, 2005	16.00	16.10	15.93	16.00
3229	NYSE	DCI	Thu, Mar 17, 2005	15.97	16.25	15.91	16.05
3228	NYSE	DCI	Wed, Mar 16, 2005	16.10	16.24	15.97	15.97
3227	NYSE	DCI	Tue, Mar 15, 2005	16.21	16.28	16.06	16.14
3226	NYSE	DCI	Mon, Mar 14, 2005	16.00	16.42	16.00	16.25
3225	NYSE	DCI	Fri, Mar 11, 2005	16.08	16.27	15.96	16.05
3224	NYSE	DCI	Thu, Mar 10, 2005	16.22	16.30	16.12	16.18
3223	NYSE	DCI	Wed, Mar 9, 2005	16.15	16.30	16.04	16.25
3222	NYSE	DCI	Tue, Mar 8, 2005	16.06	16.23	15.93	16.15
3221	NYSE	DCI	Mon, Mar 7, 2005	16.10	16.18	16.03	16.05
3220	NYSE	DCI	Fri, Mar 4, 2005	15.81	16.11	15.78	16.10
3219	NYSE	DCI	Thu, Mar 3, 2005	15.76	15.86	15.73	15.81
3218	NYSE	DCI	Wed, Mar 2, 2005	15.80	15.88	15.75	15.75
3217	NYSE	DCI	Tue, Mar 1, 2005	15.85	15.93	15.83	15.83
3216	NYSE	DCI	Mon, Feb 28, 2005	16.00	16.05	15.86	15.95
3215	NYSE	DCI	Fri, Feb 25, 2005	15.95	16.19	15.91	15.93
3214	NYSE	DCI	Thu, Feb 24, 2005	15.89	16.13	15.84	16.00
3213	NYSE	DCI	Wed, Feb 23, 2005	15.58	16.05	15.58	15.91
3212	NYSE	DCI	Tue, Feb 22, 2005	15.75	15.91	15.67	15.74
3211	NYSE	DCI	Fri, Feb 18, 2005	15.89	16.08	15.78	15.78
3210	NYSE	DCI	Thu, Feb 17, 2005	16.04	16.13	15.88	15.90
3209	NYSE	DCI	Wed, Feb 16, 2005	15.85	16.14	15.85	16.06
3208	NYSE	DCI	Tue, Feb 15, 2005	16.01	16.13	15.89	15.98
3207	NYSE	DCI	Mon, Feb 14, 2005	16.09	16.20	16.00	16.12
3206	NYSE	DCI	Fri, Feb 11, 2005	15.87	16.25	15.78	16.17
3205	NYSE	DCI	Thu, Feb 10, 2005	15.90	16.01	15.73	15.93
3204	NYSE	DCI	Wed, Feb 9, 2005	16.15	16.20	15.81	15.85
3203	NYSE	DCI	Tue, Feb 8, 2005	15.99	16.19	15.99	16.13
3202	NYSE	DCI	Mon, Feb 7, 2005	15.85	16.10	15.85	16.05
3201	NYSE	DCI	Fri, Feb 4, 2005	15.70	15.98	15.69	15.92
3200	NYSE	DCI	Thu, Feb 3, 2005	15.69	15.90	15.66	15.83
3199	NYSE	DCI	Wed, Feb 2, 2005	15.58	15.67	15.44	15.63
3198	NYSE	DCI	Tue, Feb 1, 2005	15.50	15.78	15.45	15.65
3197	NYSE	DCI	Mon, Jan 31, 2005	15.11	15.68	15.11	15.59
3196	NYSE	DCI	Fri, Jan 28, 2005	15.03	15.28	14.99	15.14
3195	NYSE	DCI	Thu, Jan 27, 2005	15.00	15.37	14.91	15.17
3194	NYSE	DCI	Wed, Jan 26, 2005	14.87	15.22	14.75	15.19
3193	NYSE	DCI	Tue, Jan 25, 2005	14.85	15.18	14.74	14.74
3192	NYSE	DCI	Mon, Jan 24, 2005	14.95	15.05	14.78	14.80
3191	NYSE	DCI	Fri, Jan 21, 2005	15.34	15.41	14.86	14.90
3190	NYSE	DCI	Thu, Jan 20, 2005	15.34	15.37	15.23	15.28
3189	NYSE	DCI	Wed, Jan 19, 2005	15.20	15.35	15.17	15.34
3188	NYSE	DCI	Tue, Jan 18, 2005	15.10	15.35	14.88	15.25
3187	NYSE	DCI	Fri, Jan 14, 2005	15.05	15.19	15.05	15.17
3186	NYSE	DCI	Thu, Jan 13, 2005	15.18	15.28	15.04	15.07
3185	NYSE	DCI	Wed, Jan 12, 2005	15.18	15.24	14.99	15.15
3184	NYSE	DCI	Tue, Jan 11, 2005	15.35	15.37	15.15	15.17
3183	NYSE	DCI	Mon, Jan 10, 2005	15.30	15.65	15.27	15.39
3182	NYSE	DCI	Fri, Jan 7, 2005	15.40	15.52	15.28	15.40
3181	NYSE	DCI	Thu, Jan 6, 2005	15.34	15.59	15.30	15.40
3180	NYSE	DCI	Wed, Jan 5, 2005	15.67	15.80	15.32	15.36
3179	NYSE	DCI	Tue, Jan 4, 2005	16.05	16.05	15.64	15.65
3178	NYSE	DCI	Mon, Jan 3, 2005	16.24	16.45	15.96	15.97
3177	NYSE	DCI	Fri, Dec 31, 2004	16.32	16.43	16.26	16.29
3176	NYSE	DCI	Thu, Dec 30, 2004	16.25	16.45	16.23	16.36
3175	NYSE	DCI	Wed, Dec 29, 2004	16.33	16.42	16.20	16.30
3174	NYSE	DCI	Tue, Dec 28, 2004	15.91	16.35	15.91	16.33
3173	NYSE	DCI	Mon, Dec 27, 2004	16.17	16.21	15.91	15.98
3172	NYSE	DCI	Thu, Dec 23, 2004	15.90	16.20	15.89	16.17
3171	NYSE	DCI	Wed, Dec 22, 2004	15.77	16.02	15.75	15.99
3170	NYSE	DCI	Tue, Dec 21, 2004	15.58	15.84	15.39	15.75
3169	NYSE	DCI	Mon, Dec 20, 2004	15.64	15.69	15.45	15.66
3168	NYSE	DCI	Fri, Dec 17, 2004	15.45	15.65	15.40	15.53
3167	NYSE	DCI	Thu, Dec 16, 2004	15.83	15.91	15.48	15.57
3166	NYSE	DCI	Wed, Dec 15, 2004	15.75	15.81	15.57	15.81
3165	NYSE	DCI	Tue, Dec 14, 2004	15.54	15.84	15.49	15.84
3164	NYSE	DCI	Mon, Dec 13, 2004	15.58	15.60	15.44	15.51
3163	NYSE	DCI	Fri, Dec 10, 2004	15.20	15.51	15.20	15.49
3162	NYSE	DCI	Thu, Dec 9, 2004	15.33	15.53	15.23	15.52
3161	NYSE	DCI	Wed, Dec 8, 2004	15.33	15.45	15.23	15.45
3160	NYSE	DCI	Tue, Dec 7, 2004	15.27	15.43	15.12	15.35
3159	NYSE	DCI	Mon, Dec 6, 2004	15.38	15.38	15.07	15.20
3158	NYSE	DCI	Fri, Dec 3, 2004	15.48	15.62	15.33	15.48
3157	NYSE	DCI	Thu, Dec 2, 2004	15.25	15.68	15.09	15.55
3156	NYSE	DCI	Wed, Dec 1, 2004	15.50	15.50	14.53	15.18
3155	NYSE	DCI	Tue, Nov 30, 2004	16.13	16.38	15.47	15.50
3154	NYSE	DCI	Mon, Nov 29, 2004	17.00	17.23	16.89	16.99
3153	NYSE	DCI	Fri, Nov 26, 2004	16.80	16.85	16.69	16.77
3152	NYSE	DCI	Wed, Nov 24, 2004	15.93	16.85	15.93	16.85
3151	NYSE	DCI	Tue, Nov 23, 2004	15.93	15.95	15.71	15.95
3150	NYSE	DCI	Mon, Nov 22, 2004	15.80	15.97	15.78	15.90
3149	NYSE	DCI	Fri, Nov 19, 2004	15.92	15.93	15.84	15.90
3148	NYSE	DCI	Thu, Nov 18, 2004	15.92	15.94	15.75	15.87
3147	NYSE	DCI	Wed, Nov 17, 2004	15.88	16.00	15.85	15.92
3146	NYSE	DCI	Tue, Nov 16, 2004	16.05	16.09	15.88	15.93
3145	NYSE	DCI	Mon, Nov 15, 2004	16.20	16.23	15.98	16.10
3144	NYSE	DCI	Fri, Nov 12, 2004	15.96	16.25	15.58	16.20
3143	NYSE	DCI	Thu, Nov 11, 2004	15.88	16.05	15.80	16.04
3142	NYSE	DCI	Wed, Nov 10, 2004	15.75	15.91	15.70	15.86
3141	NYSE	DCI	Tue, Nov 9, 2004	15.93	15.93	15.60	15.73
3140	NYSE	DCI	Mon, Nov 8, 2004	16.10	16.23	15.84	15.99
3139	NYSE	DCI	Fri, Nov 5, 2004	16.05	16.25	15.99	16.14
3138	NYSE	DCI	Thu, Nov 4, 2004	15.80	16.04	15.67	16.00
3137	NYSE	DCI	Wed, Nov 3, 2004	15.51	15.91	15.51	15.80
3136	NYSE	DCI	Tue, Nov 2, 2004	15.00	15.66	15.00	15.28
3135	NYSE	DCI	Mon, Nov 1, 2004	14.75	15.08	14.69	15.01
3134	NYSE	DCI	Fri, Oct 29, 2004	14.80	14.97	14.68	14.85
3133	NYSE	DCI	Thu, Oct 28, 2004	14.70	14.98	14.65	14.80
3132	NYSE	DCI	Wed, Oct 27, 2004	14.25	14.86	14.25	14.80
3131	NYSE	DCI	Tue, Oct 26, 2004	14.30	14.35	14.11	14.25
3130	NYSE	DCI	Mon, Oct 25, 2004	14.05	14.37	13.95	14.32
3129	NYSE	DCI	Fri, Oct 22, 2004	14.08	14.23	14.07	14.16
3128	NYSE	DCI	Thu, Oct 21, 2004	14.00	14.10	13.88	14.03
3127	NYSE	DCI	Wed, Oct 20, 2004	14.00	14.12	13.92	14.06
3126	NYSE	DCI	Tue, Oct 19, 2004	14.13	14.18	14.00	14.00
3125	NYSE	DCI	Mon, Oct 18, 2004	14.25	14.28	14.13	14.13
3124	NYSE	DCI	Fri, Oct 15, 2004	14.04	14.31	14.03	14.25
3123	NYSE	DCI	Thu, Oct 14, 2004	14.10	14.13	13.88	13.99
3122	NYSE	DCI	Wed, Oct 13, 2004	14.38	14.38	14.04	14.05
3121	NYSE	DCI	Tue, Oct 12, 2004	14.35	14.38	14.16	14.31
3120	NYSE	DCI	Mon, Oct 11, 2004	14.35	14.55	14.09	14.50
3119	NYSE	DCI	Fri, Oct 8, 2004	14.41	14.44	14.24	14.28
3118	NYSE	DCI	Thu, Oct 7, 2004	14.75	14.75	14.37	14.37
3117	NYSE	DCI	Wed, Oct 6, 2004	14.84	14.85	14.68	14.74
3116	NYSE	DCI	Tue, Oct 5, 2004	14.81	14.92	14.75	14.82
3115	NYSE	DCI	Mon, Oct 4, 2004	14.56	15.14	14.56	14.91
3114	NYSE	DCI	Fri, Oct 1, 2004	14.25	14.62	14.17	14.55
3113	NYSE	DCI	Thu, Sep 30, 2004	14.15	14.29	14.04	14.20
3112	NYSE	DCI	Wed, Sep 29, 2004	13.93	14.23	13.93	14.18
3111	NYSE	DCI	Tue, Sep 28, 2004	13.80	14.04	13.80	14.00
3110	NYSE	DCI	Mon, Sep 27, 2004	14.13	14.16	13.86	13.87
3109	NYSE	DCI	Fri, Sep 24, 2004	14.10	14.30	14.09	14.11
3108	NYSE	DCI	Thu, Sep 23, 2004	14.48	14.51	14.18	14.18
3107	NYSE	DCI	Wed, Sep 22, 2004	14.42	14.62	14.40	14.58
3106	NYSE	DCI	Tue, Sep 21, 2004	14.53	14.71	14.50	14.66
3105	NYSE	DCI	Mon, Sep 20, 2004	14.38	14.64	14.38	14.59
3104	NYSE	DCI	Fri, Sep 17, 2004	14.58	14.59	14.34	14.35
3103	NYSE	DCI	Thu, Sep 16, 2004	14.52	14.67	14.52	14.66
3102	NYSE	DCI	Wed, Sep 15, 2004	14.65	14.68	14.50	14.52
3101	NYSE	DCI	Tue, Sep 14, 2004	14.73	14.74	14.53	14.68
3100	NYSE	DCI	Mon, Sep 13, 2004	14.64	14.71	14.58	14.68
3099	NYSE	DCI	Fri, Sep 10, 2004	14.65	14.65	14.41	14.54
3098	NYSE	DCI	Thu, Sep 9, 2004	14.68	14.73	14.55	14.65
3097	NYSE	DCI	Wed, Sep 8, 2004	14.40	14.66	14.35	14.56
3096	NYSE	DCI	Tue, Sep 7, 2004	14.52	14.59	14.35	14.52
3095	NYSE	DCI	Fri, Sep 3, 2004	14.19	14.41	14.05	14.39
3094	NYSE	DCI	Thu, Sep 2, 2004	14.20	14.34	14.05	14.18
3093	NYSE	DCI	Wed, Sep 1, 2004	14.28	14.39	14.05	14.20
3092	NYSE	DCI	Tue, Aug 31, 2004	14.25	14.35	14.05	14.20
3091	NYSE	DCI	Mon, Aug 30, 2004	14.06	14.34	13.92	14.25
3090	NYSE	DCI	Fri, Aug 27, 2004	14.11	14.15	13.96	14.06
3089	NYSE	DCI	Thu, Aug 26, 2004	14.00	14.23	14.00	14.10
3088	NYSE	DCI	Wed, Aug 25, 2004	14.00	14.10	13.83	14.09
3087	NYSE	DCI	Tue, Aug 24, 2004	13.75	14.12	13.73	14.01
3086	NYSE	DCI	Mon, Aug 23, 2004	13.76	13.86	13.64	13.66
3085	NYSE	DCI	Fri, Aug 20, 2004	13.10	13.80	13.07	13.80
3084	NYSE	DCI	Thu, Aug 19, 2004	13.40	13.45	13.00	13.07
3083	NYSE	DCI	Wed, Aug 18, 2004	13.05	13.39	12.95	13.37
3082	NYSE	DCI	Tue, Aug 17, 2004	13.10	13.17	13.05	13.11
3081	NYSE	DCI	Mon, Aug 16, 2004	12.93	13.24	12.92	13.15
3080	NYSE	DCI	Fri, Aug 13, 2004	13.06	13.15	12.90	12.91
3079	NYSE	DCI	Thu, Aug 12, 2004	13.28	13.28	12.98	13.01
3078	NYSE	DCI	Wed, Aug 11, 2004	13.00	13.34	12.87	13.28
3077	NYSE	DCI	Tue, Aug 10, 2004	12.60	13.13	12.57	13.09
3076	NYSE	DCI	Mon, Aug 9, 2004	12.73	12.87	12.59	12.62
3075	NYSE	DCI	Fri, Aug 6, 2004	12.76	12.80	12.66	12.73
3074	NYSE	DCI	Thu, Aug 5, 2004	13.25	13.29	12.56	12.78
3073	NYSE	DCI	Wed, Aug 4, 2004	13.06	13.28	12.95	13.28
3072	NYSE	DCI	Tue, Aug 3, 2004	13.32	13.42	13.05	13.06
3071	NYSE	DCI	Mon, Aug 2, 2004	13.34	13.50	13.10	13.43
3070	NYSE	DCI	Fri, Jul 30, 2004	13.55	13.55	13.31	13.32
3069	NYSE	DCI	Thu, Jul 29, 2004	13.49	13.68	13.41	13.58
3068	NYSE	DCI	Wed, Jul 28, 2004	13.19	13.53	13.13	13.44
3067	NYSE	DCI	Tue, Jul 27, 2004	13.21	13.26	13.08	13.17
3066	NYSE	DCI	Mon, Jul 26, 2004	13.30	13.43	13.05	13.10
3065	NYSE	DCI	Fri, Jul 23, 2004	13.14	13.43	13.14	13.30
3064	NYSE	DCI	Thu, Jul 22, 2004	13.05	13.18	12.91	13.12
3063	NYSE	DCI	Wed, Jul 21, 2004	13.44	13.50	13.08	13.08
3062	NYSE	DCI	Tue, Jul 20, 2004	13.33	13.42	13.25	13.42
3061	NYSE	DCI	Mon, Jul 19, 2004	13.37	13.38	13.15	13.31
3060	NYSE	DCI	Fri, Jul 16, 2004	13.75	13.80	13.33	13.37
3059	NYSE	DCI	Thu, Jul 15, 2004	13.93	13.97	13.69	13.71
3058	NYSE	DCI	Wed, Jul 14, 2004	13.95	14.09	13.82	13.90
3057	NYSE	DCI	Tue, Jul 13, 2004	13.67	14.03	13.67	14.00
3056	NYSE	DCI	Mon, Jul 12, 2004	13.63	13.76	13.57	13.67
3055	NYSE	DCI	Fri, Jul 9, 2004	13.53	13.69	13.53	13.68
3054	NYSE	DCI	Thu, Jul 8, 2004	13.78	13.83	13.49	13.53
3053	NYSE	DCI	Wed, Jul 7, 2004	13.93	14.05	13.72	13.72
3052	NYSE	DCI	Tue, Jul 6, 2004	14.00	14.00	13.83	13.93
3051	NYSE	DCI	Fri, Jul 2, 2004	14.13	14.15	13.90	14.01
3050	NYSE	DCI	Thu, Jul 1, 2004	14.65	14.70	14.14	14.15
3049	NYSE	DCI	Wed, Jun 30, 2004	14.20	14.65	14.06	14.65
3048	NYSE	DCI	Tue, Jun 29, 2004	14.07	14.28	14.06	14.19
3047	NYSE	DCI	Mon, Jun 28, 2004	13.92	14.15	13.89	14.15
3046	NYSE	DCI	Fri, Jun 25, 2004	14.02	14.07	13.90	13.92
3045	NYSE	DCI	Thu, Jun 24, 2004	13.90	14.05	13.84	14.02
3044	NYSE	DCI	Wed, Jun 23, 2004	13.67	13.95	13.65	13.87
3043	NYSE	DCI	Tue, Jun 22, 2004	13.48	13.76	13.46	13.72
3042	NYSE	DCI	Mon, Jun 21, 2004	13.44	13.59	13.34	13.52
3041	NYSE	DCI	Fri, Jun 18, 2004	13.27	13.54	13.27	13.46
3040	NYSE	DCI	Thu, Jun 17, 2004	13.23	13.50	13.22	13.41
3039	NYSE	DCI	Wed, Jun 16, 2004	13.73	13.73	13.49	13.53
3038	NYSE	DCI	Tue, Jun 15, 2004	13.43	13.71	13.43	13.65
3037	NYSE	DCI	Mon, Jun 14, 2004	13.65	13.65	13.38	13.40
3036	NYSE	DCI	Thu, Jun 10, 2004	13.60	13.85	13.60	13.73
3035	NYSE	DCI	Wed, Jun 9, 2004	13.70	13.89	13.60	13.64
3034	NYSE	DCI	Tue, Jun 8, 2004	13.72	13.81	13.64	13.75
3033	NYSE	DCI	Mon, Jun 7, 2004	13.58	13.74	13.57	13.70
3032	NYSE	DCI	Fri, Jun 4, 2004	13.68	13.70	13.45	13.49
3031	NYSE	DCI	Thu, Jun 3, 2004	13.59	13.75	13.47	13.63
3030	NYSE	DCI	Wed, Jun 2, 2004	13.50	13.71	13.38	13.60
3029	NYSE	DCI	Tue, Jun 1, 2004	13.09	13.45	13.09	13.45
3028	NYSE	DCI	Fri, May 28, 2004	12.95	13.20	12.87	13.14
3027	NYSE	DCI	Thu, May 27, 2004	13.50	13.69	12.53	12.93
3026	NYSE	DCI	Wed, May 26, 2004	13.66	13.66	13.40	13.48
3025	NYSE	DCI	Tue, May 25, 2004	13.30	13.69	13.20	13.66
3024	NYSE	DCI	Mon, May 24, 2004	13.14	13.35	13.13	13.28
3023	NYSE	DCI	Fri, May 21, 2004	13.00	13.18	12.98	13.09
3022	NYSE	DCI	Thu, May 20, 2004	12.88	13.10	12.76	12.94
3021	NYSE	DCI	Wed, May 19, 2004	13.15	13.48	12.82	12.88
3020	NYSE	DCI	Tue, May 18, 2004	13.03	13.14	12.91	13.05
3019	NYSE	DCI	Mon, May 17, 2004	13.03	13.03	12.86	12.93
3018	NYSE	DCI	Fri, May 14, 2004	13.05	13.25	13.00	13.12
3017	NYSE	DCI	Thu, May 13, 2004	13.00	13.11	12.95	13.06
3016	NYSE	DCI	Wed, May 12, 2004	13.02	13.14	12.78	13.00
3015	NYSE	DCI	Tue, May 11, 2004	13.05	13.13	12.97	13.10
3014	NYSE	DCI	Mon, May 10, 2004	13.08	13.08	12.64	12.93
3013	NYSE	DCI	Fri, May 7, 2004	13.22	13.55	13.09	13.10
3012	NYSE	DCI	Thu, May 6, 2004	13.43	13.43	13.14	13.32
3011	NYSE	DCI	Wed, May 5, 2004	13.48	13.61	13.33	13.50
3010	NYSE	DCI	Tue, May 4, 2004	13.47	13.59	13.30	13.47
3009	NYSE	DCI	Mon, May 3, 2004	13.72	13.72	13.34	13.51
3008	NYSE	DCI	Fri, Apr 30, 2004	13.60	13.87	13.55	13.72
3007	NYSE	DCI	Thu, Apr 29, 2004	13.90	13.93	13.56	13.62
3006	NYSE	DCI	Wed, Apr 28, 2004	14.12	14.16	13.90	13.99
3005	NYSE	DCI	Tue, Apr 27, 2004	14.25	14.38	14.20	14.25
3004	NYSE	DCI	Mon, Apr 26, 2004	14.10	14.38	14.10	14.30
3003	NYSE	DCI	Fri, Apr 23, 2004	14.20	14.20	14.02	14.17
3002	NYSE	DCI	Thu, Apr 22, 2004	13.85	14.17	13.79	14.17
3001	NYSE	DCI	Wed, Apr 21, 2004	13.72	13.90	13.72	13.88
3000	NYSE	DCI	Tue, Apr 20, 2004	13.70	13.95	13.70	13.75
2999	NYSE	DCI	Mon, Apr 19, 2004	13.55	13.79	13.50	13.74
2998	NYSE	DCI	Fri, Apr 16, 2004	13.55	13.70	13.53	13.62
2997	NYSE	DCI	Thu, Apr 15, 2004	13.47	13.72	13.44	13.61
2996	NYSE	DCI	Wed, Apr 14, 2004	13.46	13.70	13.41	13.47
2995	NYSE	DCI	Tue, Apr 13, 2004	13.95	14.08	13.50	13.62
2994	NYSE	DCI	Mon, Apr 12, 2004	13.83	14.08	13.83	13.98
2993	NYSE	DCI	Thu, Apr 8, 2004	13.83	14.03	13.75	13.83
2992	NYSE	DCI	Wed, Apr 7, 2004	13.83	13.86	13.57	13.80
2991	NYSE	DCI	Tue, Apr 6, 2004	13.75	13.86	13.61	13.78
2990	NYSE	DCI	Mon, Apr 5, 2004	13.83	13.92	13.70	13.83
2989	NYSE	DCI	Fri, Apr 2, 2004	13.45	13.78	13.43	13.75
2988	NYSE	DCI	Thu, Apr 1, 2004	13.28	13.48	13.27	13.36
2987	NYSE	DCI	Wed, Mar 31, 2004	13.33	13.36	12.95	13.27
2986	NYSE	DCI	Tue, Mar 30, 2004	13.40	13.40	13.13	13.27
2985	NYSE	DCI	Mon, Mar 29, 2004	13.46	13.63	13.32	13.47
2984	NYSE	DCI	Fri, Mar 26, 2004	13.36	13.50	13.23	13.49
2983	NYSE	DCI	Thu, Mar 25, 2004	13.58	13.58	13.28	13.35
2982	NYSE	DCI	Wed, Mar 24, 2004	13.60	13.66	13.47	13.48
2981	NYSE	DCI	Tue, Mar 23, 2004	13.40	13.66	13.31	13.58
2980	NYSE	DCI	Mon, Mar 22, 2004	13.48	13.60	13.06	13.26
2979	NYSE	DCI	Fri, Mar 19, 2004	13.76	13.83	13.67	13.67
2978	NYSE	DCI	Thu, Mar 18, 2004	13.80	13.81	13.59	13.74
2977	NYSE	DCI	Wed, Mar 17, 2004	13.67	14.05	13.67	13.91
2976	NYSE	DCI	Tue, Mar 16, 2004	13.70	13.81	13.58	13.70
2975	NYSE	DCI	Mon, Mar 15, 2004	13.89	13.89	13.61	13.65
2974	NYSE	DCI	Fri, Mar 12, 2004	13.50	13.97	13.48	13.88
2973	NYSE	DCI	Thu, Mar 11, 2004	13.98	13.98	13.49	13.49
2972	NYSE	DCI	Wed, Mar 10, 2004	14.17	14.21	14.01	14.03
2971	NYSE	DCI	Tue, Mar 9, 2004	14.31	14.33	14.09	14.10
2970	NYSE	DCI	Mon, Mar 8, 2004	14.44	14.50	14.26	14.35
2969	NYSE	DCI	Fri, Mar 5, 2004	14.15	14.50	14.15	14.50
2968	NYSE	DCI	Thu, Mar 4, 2004	14.49	14.63	14.08	14.09
2967	NYSE	DCI	Wed, Mar 3, 2004	14.28	14.46	14.14	14.46
2966	NYSE	DCI	Tue, Mar 2, 2004	14.36	14.65	14.19	14.28
2965	NYSE	DCI	Mon, Mar 1, 2004	14.26	14.83	14.23	14.35
2964	NYSE	DCI	Fri, Feb 27, 2004	13.11	14.31	13.04	14.26
2963	NYSE	DCI	Thu, Feb 26, 2004	12.96	13.00	12.86	12.99
2962	NYSE	DCI	Wed, Feb 25, 2004	12.79	12.94	12.74	12.93
2961	NYSE	DCI	Tue, Feb 24, 2004	12.63	12.83	12.58	12.79
2960	NYSE	DCI	Mon, Feb 23, 2004	12.89	12.95	12.71	12.74
2959	NYSE	DCI	Fri, Feb 20, 2004	12.78	12.88	12.73	12.88
2958	NYSE	DCI	Thu, Feb 19, 2004	12.73	12.83	12.72	12.75
2957	NYSE	DCI	Wed, Feb 18, 2004	12.75	12.78	12.63	12.67
2956	NYSE	DCI	Tue, Feb 17, 2004	12.74	12.78	12.65	12.74
2955	NYSE	DCI	Fri, Feb 13, 2004	13.19	13.19	12.58	12.65
2954	NYSE	DCI	Thu, Feb 12, 2004	13.52	13.64	13.52	13.59
2953	NYSE	DCI	Wed, Feb 11, 2004	13.58	13.68	13.51	13.52
2952	NYSE	DCI	Tue, Feb 10, 2004	13.53	13.69	13.50	13.61
2951	NYSE	DCI	Mon, Feb 9, 2004	13.36	13.61	13.34	13.55
2950	NYSE	DCI	Fri, Feb 6, 2004	13.06	13.36	13.05	13.34
2949	NYSE	DCI	Thu, Feb 5, 2004	13.14	13.25	12.95	13.01
2948	NYSE	DCI	Wed, Feb 4, 2004	13.32	13.41	13.18	13.18
2947	NYSE	DCI	Tue, Feb 3, 2004	13.44	13.55	13.31	13.38
2946	NYSE	DCI	Mon, Feb 2, 2004	13.56	13.65	13.44	13.47
2945	NYSE	DCI	Fri, Jan 30, 2004	13.42	13.63	13.35	13.51
2944	NYSE	DCI	Thu, Jan 29, 2004	13.47	13.58	13.29	13.41
2943	NYSE	DCI	Wed, Jan 28, 2004	13.86	13.89	13.39	13.40
2942	NYSE	DCI	Tue, Jan 27, 2004	14.21	14.21	13.88	13.91
2941	NYSE	DCI	Mon, Jan 26, 2004	14.26	14.29	14.20	14.25
2940	NYSE	DCI	Fri, Jan 23, 2004	14.33	14.37	14.26	14.26
2939	NYSE	DCI	Thu, Jan 22, 2004	14.50	14.56	14.33	14.38
2938	NYSE	DCI	Wed, Jan 21, 2004	14.34	14.48	14.29	14.45
2937	NYSE	DCI	Tue, Jan 20, 2004	14.44	14.50	14.28	14.31
2936	NYSE	DCI	Fri, Jan 16, 2004	14.19	14.34	14.16	14.31
2935	NYSE	DCI	Thu, Jan 15, 2004	14.20	14.20	14.10	14.18
2934	NYSE	DCI	Wed, Jan 14, 2004	14.19	14.23	14.18	14.20
2933	NYSE	DCI	Tue, Jan 13, 2004	14.21	14.23	14.12	14.16
2932	NYSE	DCI	Mon, Jan 12, 2004	14.43	14.45	14.22	14.27
2931	NYSE	DCI	Fri, Jan 9, 2004	14.71	14.71	14.52	14.52
2930	NYSE	DCI	Thu, Jan 8, 2004	14.76	14.81	14.66	14.76
2929	NYSE	DCI	Wed, Jan 7, 2004	14.67	14.77	14.67	14.75
2928	NYSE	DCI	Tue, Jan 6, 2004	14.59	14.68	14.52	14.67
2927	NYSE	DCI	Mon, Jan 5, 2004	14.70	14.71	14.45	14.56
2926	NYSE	DCI	Fri, Jan 2, 2004	14.79	14.84	14.64	14.66
2925	NYSE	DCI	Wed, Dec 31, 2003	14.80	14.86	14.69	14.79
2924	NYSE	DCI	Tue, Dec 30, 2003	14.88	14.88	14.72	14.78
2923	NYSE	DCI	Mon, Dec 29, 2003	14.86	14.92	14.74	14.90
2922	NYSE	DCI	Fri, Dec 26, 2003	14.78	14.86	14.78	14.83
2921	NYSE	DCI	Wed, Dec 24, 2003	14.87	14.87	14.75	14.78
2920	NYSE	DCI	Tue, Dec 23, 2003	14.78	14.87	14.68	14.87
2919	NYSE	DCI	Mon, Dec 22, 2003	14.89	14.92	14.70	14.77
2918	NYSE	DCI	Fri, Dec 19, 2003	14.98	14.99	14.75	14.92
2917	NYSE	DCI	Thu, Dec 18, 2003	14.94	14.96	14.76	14.94
2916	NYSE	DCI	Wed, Dec 17, 2003	14.92	14.92	14.78	14.92
2915	NYSE	DCI	Tue, Dec 16, 2003	15.03	15.03	14.75	14.98
2914	NYSE	DCI	Mon, Dec 15, 2003	15.29	15.29	15.01	15.03
2913	NYSE	DCI	Fri, Dec 12, 2003	15.29	15.30	15.11	15.19
2912	NYSE	DCI	Thu, Dec 11, 2003	15.23	15.38	15.18	15.26
2911	NYSE	DCI	Wed, Dec 10, 2003	15.26	15.28	15.18	15.26
2910	NYSE	DCI	Tue, Dec 9, 2003	15.28	15.28	15.18	15.26
2909	NYSE	DCI	Mon, Dec 8, 2003	15.19	15.25	15.15	15.22
2908	NYSE	DCI	Fri, Dec 5, 2003	15.16	15.29	15.12	15.19
2907	NYSE	DCI	Thu, Dec 4, 2003	14.96	15.20	14.96	15.18
2906	NYSE	DCI	Wed, Dec 3, 2003	14.84	15.04	14.84	15.00
2905	NYSE	DCI	Tue, Dec 2, 2003	14.93	14.96	14.69	14.80
2904	NYSE	DCI	Mon, Dec 1, 2003	14.67	14.94	14.67	14.84
2903	NYSE	DCI	Fri, Nov 28, 2003	14.48	14.70	14.48	14.63
2902	NYSE	DCI	Wed, Nov 26, 2003	14.38	14.55	14.36	14.50
2901	NYSE	DCI	Tue, Nov 25, 2003	13.94	14.38	13.94	14.38
2900	NYSE	DCI	Mon, Nov 24, 2003	13.75	13.90	13.74	13.90
2899	NYSE	DCI	Fri, Nov 21, 2003	13.90	13.98	13.75	13.79
2898	NYSE	DCI	Thu, Nov 20, 2003	13.97	14.03	13.84	13.84
2897	NYSE	DCI	Wed, Nov 19, 2003	14.11	14.15	13.97	13.97
2896	NYSE	DCI	Tue, Nov 18, 2003	14.30	14.34	14.12	14.17
2895	NYSE	DCI	Mon, Nov 17, 2003	14.34	14.38	14.20	14.33
2894	NYSE	DCI	Fri, Nov 14, 2003	14.54	14.60	14.33	14.36
2893	NYSE	DCI	Thu, Nov 13, 2003	14.61	14.61	14.44	14.56
2892	NYSE	DCI	Wed, Nov 12, 2003	14.55	14.63	14.47	14.63
2891	NYSE	DCI	Tue, Nov 11, 2003	14.71	14.73	14.50	14.52
2890	NYSE	DCI	Mon, Nov 10, 2003	14.90	14.94	14.68	14.68
2889	NYSE	DCI	Fri, Nov 7, 2003	14.91	15.00	14.86	14.96
2888	NYSE	DCI	Thu, Nov 6, 2003	14.75	14.91	14.73	14.91
2887	NYSE	DCI	Wed, Nov 5, 2003	14.61	14.77	14.56	14.77
2886	NYSE	DCI	Tue, Nov 4, 2003	14.51	14.61	14.49	14.59
2885	NYSE	DCI	Mon, Nov 3, 2003	14.36	14.58	14.35	14.48
2884	NYSE	DCI	Fri, Oct 31, 2003	14.30	14.41	14.30	14.31
2883	NYSE	DCI	Thu, Oct 30, 2003	14.53	14.55	14.47	14.48
2882	NYSE	DCI	Wed, Oct 29, 2003	14.26	14.42	14.25	14.42
2881	NYSE	DCI	Tue, Oct 28, 2003	14.27	14.31	14.13	14.31
2880	NYSE	DCI	Mon, Oct 27, 2003	14.10	14.34	14.10	14.33
2879	NYSE	DCI	Fri, Oct 24, 2003	14.21	14.21	13.95	14.06
2878	NYSE	DCI	Thu, Oct 23, 2003	14.05	14.23	14.04	14.20
2877	NYSE	DCI	Wed, Oct 22, 2003	14.30	14.34	14.05	14.07
2876	NYSE	DCI	Tue, Oct 21, 2003	14.30	14.43	14.17	14.33
2875	NYSE	DCI	Mon, Oct 20, 2003	14.29	14.38	14.25	14.28
2874	NYSE	DCI	Fri, Oct 17, 2003	14.25	14.30	14.21	14.28
2873	NYSE	DCI	Thu, Oct 16, 2003	14.45	14.45	14.14	14.23
2872	NYSE	DCI	Wed, Oct 15, 2003	14.36	14.50	14.34	14.40
2871	NYSE	DCI	Tue, Oct 14, 2003	14.31	14.33	14.23	14.30
2870	NYSE	DCI	Mon, Oct 13, 2003	14.11	14.29	14.11	14.26
2869	NYSE	DCI	Fri, Oct 10, 2003	14.10	14.19	14.07	14.09
2868	NYSE	DCI	Thu, Oct 9, 2003	14.20	14.34	14.13	14.16
2867	NYSE	DCI	Wed, Oct 8, 2003	14.06	14.14	13.95	14.11
2866	NYSE	DCI	Tue, Oct 7, 2003	13.87	14.02	13.78	13.94
2865	NYSE	DCI	Mon, Oct 6, 2003	13.86	13.92	13.81	13.87
2864	NYSE	DCI	Fri, Oct 3, 2003	13.65	13.95	13.64	13.95
2863	NYSE	DCI	Thu, Oct 2, 2003	13.75	13.75	13.57	13.59
2862	NYSE	DCI	Wed, Oct 1, 2003	13.48	13.74	13.44	13.70
2861	NYSE	DCI	Tue, Sep 30, 2003	13.51	13.52	13.34	13.48
2860	NYSE	DCI	Mon, Sep 29, 2003	13.30	13.55	13.29	13.55
2859	NYSE	DCI	Fri, Sep 26, 2003	13.41	13.43	13.21	13.29
2858	NYSE	DCI	Thu, Sep 25, 2003	13.88	13.90	13.50	13.53
2857	NYSE	DCI	Wed, Sep 24, 2003	13.98	14.03	13.82	13.86
2856	NYSE	DCI	Tue, Sep 23, 2003	14.08	14.17	13.96	14.00
2855	NYSE	DCI	Mon, Sep 22, 2003	14.21	14.21	14.08	14.11
2854	NYSE	DCI	Fri, Sep 19, 2003	14.30	14.30	14.18	14.23
2853	NYSE	DCI	Thu, Sep 18, 2003	14.18	14.34	14.14	14.30
2852	NYSE	DCI	Wed, Sep 17, 2003	14.38	14.38	14.15	14.16
2851	NYSE	DCI	Tue, Sep 16, 2003	14.13	14.44	14.13	14.42
2850	NYSE	DCI	Mon, Sep 15, 2003	13.98	14.18	13.96	14.13
2849	NYSE	DCI	Fri, Sep 12, 2003	14.06	14.08	13.84	13.93
2848	NYSE	DCI	Thu, Sep 11, 2003	13.78	14.05	13.78	14.05
2847	NYSE	DCI	Wed, Sep 10, 2003	14.13	14.16	13.73	13.73
2846	NYSE	DCI	Tue, Sep 9, 2003	14.20	14.34	14.14	14.14
2845	NYSE	DCI	Mon, Sep 8, 2003	14.00	14.19	13.98	14.18
2844	NYSE	DCI	Fri, Sep 5, 2003	14.29	14.29	13.96	13.96
2843	NYSE	DCI	Thu, Sep 4, 2003	14.35	14.39	14.29	14.31
2842	NYSE	DCI	Wed, Sep 3, 2003	14.18	14.48	14.06	14.40
2841	NYSE	DCI	Tue, Sep 2, 2003	13.76	14.18	13.76	14.18
2840	NYSE	DCI	Fri, Aug 29, 2003	13.53	13.73	13.45	13.73
2839	NYSE	DCI	Thu, Aug 28, 2003	13.13	13.64	12.75	13.56
2838	NYSE	DCI	Wed, Aug 27, 2003	12.96	13.15	12.93	13.13
2837	NYSE	DCI	Tue, Aug 26, 2003	12.92	12.96	12.85	12.90
2836	NYSE	DCI	Mon, Aug 25, 2003	12.74	12.94	12.72	12.91
2835	NYSE	DCI	Fri, Aug 22, 2003	12.73	12.90	12.70	12.83
2834	NYSE	DCI	Thu, Aug 21, 2003	12.54	12.78	12.50	12.75
2833	NYSE	DCI	Wed, Aug 20, 2003	12.35	12.58	12.35	12.54
2832	NYSE	DCI	Tue, Aug 19, 2003	12.52	12.76	12.52	12.58
2831	NYSE	DCI	Mon, Aug 18, 2003	12.27	12.63	12.27	12.58
2830	NYSE	DCI	Fri, Aug 15, 2003	12.04	12.31	12.02	12.27
2829	NYSE	DCI	Thu, Aug 14, 2003	11.80	12.06	11.79	12.06
2828	NYSE	DCI	Wed, Aug 13, 2003	11.82	11.85	11.80	11.81
2827	NYSE	DCI	Tue, Aug 12, 2003	11.85	11.86	11.77	11.82
2826	NYSE	DCI	Mon, Aug 11, 2003	11.90	11.95	11.80	11.83
2825	NYSE	DCI	Fri, Aug 8, 2003	11.90	11.92	11.79	11.88
2824	NYSE	DCI	Thu, Aug 7, 2003	12.11	12.14	11.88	11.90
2823	NYSE	DCI	Wed, Aug 6, 2003	12.05	12.12	12.00	12.11
2822	NYSE	DCI	Tue, Aug 5, 2003	12.18	12.30	12.04	12.06
2821	NYSE	DCI	Mon, Aug 4, 2003	12.21	12.21	12.03	12.15
2820	NYSE	DCI	Fri, Aug 1, 2003	12.19	12.26	12.11	12.16
2819	NYSE	DCI	Thu, Jul 31, 2003	12.21	12.30	12.14	12.19
2818	NYSE	DCI	Wed, Jul 30, 2003	11.99	12.21	11.95	12.21
2817	NYSE	DCI	Tue, Jul 29, 2003	12.08	12.08	11.94	11.95
2816	NYSE	DCI	Mon, Jul 28, 2003	12.03	12.10	11.95	12.08
2815	NYSE	DCI	Fri, Jul 25, 2003	11.99	12.03	11.90	12.01
2814	NYSE	DCI	Thu, Jul 24, 2003	12.03	12.16	11.99	11.99
2813	NYSE	DCI	Wed, Jul 23, 2003	11.81	12.06	11.75	12.03
2812	NYSE	DCI	Tue, Jul 22, 2003	11.68	11.94	11.68	11.84
2811	NYSE	DCI	Mon, Jul 21, 2003	11.66	11.70	11.56	11.68
2810	NYSE	DCI	Fri, Jul 18, 2003	11.41	11.72	11.39	11.72
2809	NYSE	DCI	Thu, Jul 17, 2003	11.49	11.60	11.35	11.38
2808	NYSE	DCI	Wed, Jul 16, 2003	11.63	11.63	11.48	11.51
2807	NYSE	DCI	Tue, Jul 15, 2003	11.68	11.72	11.57	11.63
2806	NYSE	DCI	Mon, Jul 14, 2003	11.66	11.71	11.61	11.61
2805	NYSE	DCI	Fri, Jul 11, 2003	11.67	11.70	11.50	11.60
2804	NYSE	DCI	Thu, Jul 10, 2003	11.76	11.76	11.61	11.67
2803	NYSE	DCI	Wed, Jul 9, 2003	11.70	11.81	11.62	11.76
2802	NYSE	DCI	Tue, Jul 8, 2003	11.50	11.70	11.47	11.69
2801	NYSE	DCI	Mon, Jul 7, 2003	11.38	11.54	11.34	11.50
2800	NYSE	DCI	Thu, Jul 3, 2003	11.31	11.42	11.27	11.36
2799	NYSE	DCI	Wed, Jul 2, 2003	11.23	11.38	11.20	11.36
2798	NYSE	DCI	Tue, Jul 1, 2003	11.12	11.25	10.96	11.24
2797	NYSE	DCI	Mon, Jun 30, 2003	11.01	11.16	11.01	11.11
2796	NYSE	DCI	Fri, Jun 27, 2003	11.07	11.10	10.98	11.01
2795	NYSE	DCI	Thu, Jun 26, 2003	11.08	11.11	10.96	11.07
2794	NYSE	DCI	Wed, Jun 25, 2003	11.01	11.07	10.98	11.03
2793	NYSE	DCI	Tue, Jun 24, 2003	11.01	11.11	10.89	10.98
2792	NYSE	DCI	Mon, Jun 23, 2003	11.25	11.25	10.93	11.01
2791	NYSE	DCI	Fri, Jun 20, 2003	11.35	11.36	11.18	11.25
2790	NYSE	DCI	Thu, Jun 19, 2003	11.31	11.37	11.23	11.23
2789	NYSE	DCI	Wed, Jun 18, 2003	11.24	11.33	10.99	11.31
2788	NYSE	DCI	Tue, Jun 17, 2003	11.28	11.28	11.11	11.27
2787	NYSE	DCI	Mon, Jun 16, 2003	11.11	11.29	11.11	11.28
2786	NYSE	DCI	Fri, Jun 13, 2003	11.09	11.13	10.99	11.09
2785	NYSE	DCI	Thu, Jun 12, 2003	10.95	11.07	10.95	11.06
2784	NYSE	DCI	Wed, Jun 11, 2003	10.91	10.91	10.80	10.90
2783	NYSE	DCI	Tue, Jun 10, 2003	10.75	10.93	10.71	10.92
2782	NYSE	DCI	Mon, Jun 9, 2003	10.98	10.98	10.71	10.75
2781	NYSE	DCI	Fri, Jun 6, 2003	10.75	10.98	10.68	10.96
2780	NYSE	DCI	Thu, Jun 5, 2003	10.56	10.75	10.48	10.72
2779	NYSE	DCI	Wed, Jun 4, 2003	10.59	10.68	10.56	10.68
2778	NYSE	DCI	Tue, Jun 3, 2003	10.69	10.73	10.53	10.55
2777	NYSE	DCI	Mon, Jun 2, 2003	10.50	10.77	10.50	10.69
2776	NYSE	DCI	Fri, May 30, 2003	10.36	10.54	10.36	10.49
2775	NYSE	DCI	Thu, May 29, 2003	10.38	10.44	10.26	10.40
2774	NYSE	DCI	Wed, May 28, 2003	10.31	10.38	10.18	10.33
2773	NYSE	DCI	Tue, May 27, 2003	10.13	10.31	10.13	10.31
2772	NYSE	DCI	Fri, May 23, 2003	10.05	10.19	9.99	10.15
2771	NYSE	DCI	Thu, May 22, 2003	10.07	10.09	10.05	10.06
2770	NYSE	DCI	Wed, May 21, 2003	10.11	10.14	10.07	10.09
2769	NYSE	DCI	Tue, May 20, 2003	9.94	10.14	9.93	10.09
2768	NYSE	DCI	Mon, May 19, 2003	10.03	10.04	9.94	9.95
2767	NYSE	DCI	Fri, May 16, 2003	10.09	10.13	10.03	10.03
2766	NYSE	DCI	Thu, May 15, 2003	10.10	10.18	10.01	10.09
2765	NYSE	DCI	Wed, May 14, 2003	10.15	10.16	10.01	10.07
2764	NYSE	DCI	Tue, May 13, 2003	10.23	10.23	10.12	10.13
2763	NYSE	DCI	Mon, May 12, 2003	10.13	10.30	10.13	10.24
2762	NYSE	DCI	Fri, May 9, 2003	10.15	10.25	10.13	10.20
2761	NYSE	DCI	Thu, May 8, 2003	10.13	10.21	10.09	10.13
2760	NYSE	DCI	Wed, May 7, 2003	10.09	10.17	10.05	10.15
2759	NYSE	DCI	Tue, May 6, 2003	10.05	10.14	9.97	10.12
2758	NYSE	DCI	Mon, May 5, 2003	10.03	10.06	9.96	10.02
2757	NYSE	DCI	Fri, May 2, 2003	9.89	10.05	9.88	10.03
2756	NYSE	DCI	Thu, May 1, 2003	9.98	10.00	9.76	9.88
2755	NYSE	DCI	Wed, Apr 30, 2003	9.93	10.04	9.84	9.98
2754	NYSE	DCI	Tue, Apr 29, 2003	9.98	10.00	9.90	9.94
2753	NYSE	DCI	Mon, Apr 28, 2003	9.80	10.04	9.80	10.01
2752	NYSE	DCI	Fri, Apr 25, 2003	10.02	10.02	9.79	9.80
2751	NYSE	DCI	Thu, Apr 24, 2003	10.09	10.11	10.00	10.08
2750	NYSE	DCI	Wed, Apr 23, 2003	10.14	10.14	10.00	10.09
2749	NYSE	DCI	Tue, Apr 22, 2003	9.93	10.06	9.81	10.02
2748	NYSE	DCI	Mon, Apr 21, 2003	9.75	9.94	9.72	9.93
2747	NYSE	DCI	Thu, Apr 17, 2003	9.92	9.95	9.69	9.75
2746	NYSE	DCI	Wed, Apr 16, 2003	9.98	9.99	9.87	9.92
2745	NYSE	DCI	Tue, Apr 15, 2003	9.94	9.99	9.84	9.96
2744	NYSE	DCI	Mon, Apr 14, 2003	9.84	9.95	9.82	9.94
2743	NYSE	DCI	Fri, Apr 11, 2003	9.80	9.87	9.75	9.82
2742	NYSE	DCI	Thu, Apr 10, 2003	9.87	9.87	9.74	9.77
2741	NYSE	DCI	Wed, Apr 9, 2003	9.73	9.89	9.73	9.87
2740	NYSE	DCI	Tue, Apr 8, 2003	9.64	9.81	9.63	9.75
2739	NYSE	DCI	Mon, Apr 7, 2003	9.49	9.79	9.49	9.64
2738	NYSE	DCI	Fri, Apr 4, 2003	9.41	9.50	9.34	9.36
2737	NYSE	DCI	Thu, Apr 3, 2003	9.36	9.60	9.36	9.43
2736	NYSE	DCI	Wed, Apr 2, 2003	9.18	9.43	9.16	9.38
2735	NYSE	DCI	Tue, Apr 1, 2003	9.12	9.15	9.06	9.14
2734	NYSE	DCI	Mon, Mar 31, 2003	8.99	9.18	8.86	9.15
2733	NYSE	DCI	Fri, Mar 28, 2003	8.95	9.03	8.91	9.03
2732	NYSE	DCI	Thu, Mar 27, 2003	8.99	9.04	8.90	8.95
2731	NYSE	DCI	Wed, Mar 26, 2003	9.04	9.10	8.96	8.99
2730	NYSE	DCI	Tue, Mar 25, 2003	8.98	9.12	8.93	9.06
2729	NYSE	DCI	Mon, Mar 24, 2003	9.18	9.18	8.84	8.96
2728	NYSE	DCI	Fri, Mar 21, 2003	9.09	9.25	9.03	9.21
2727	NYSE	DCI	Thu, Mar 20, 2003	9.02	9.13	8.93	9.08
2726	NYSE	DCI	Wed, Mar 19, 2003	9.11	9.11	8.96	8.99
2725	NYSE	DCI	Tue, Mar 18, 2003	8.94	9.18	8.85	9.11
2724	NYSE	DCI	Mon, Mar 17, 2003	8.79	8.98	8.66	8.96
2723	NYSE	DCI	Fri, Mar 14, 2003	8.68	8.81	8.59	8.79
2722	NYSE	DCI	Thu, Mar 13, 2003	8.43	8.74	8.39	8.70
2721	NYSE	DCI	Wed, Mar 12, 2003	8.48	8.49	8.35	8.43
2720	NYSE	DCI	Tue, Mar 11, 2003	8.45	8.56	8.45	8.46
2719	NYSE	DCI	Mon, Mar 10, 2003	8.59	8.59	8.44	8.45
2718	NYSE	DCI	Fri, Mar 7, 2003	8.46	8.63	8.42	8.61
2717	NYSE	DCI	Thu, Mar 6, 2003	8.54	8.55	8.43	8.49
2716	NYSE	DCI	Wed, Mar 5, 2003	8.58	8.66	8.56	8.58
2715	NYSE	DCI	Tue, Mar 4, 2003	8.69	8.69	8.58	8.58
2714	NYSE	DCI	Mon, Mar 3, 2003	8.78	8.81	8.67	8.67
2713	NYSE	DCI	Fri, Feb 28, 2003	8.75	8.87	8.68	8.71
2712	NYSE	DCI	Thu, Feb 27, 2003	8.38	8.57	8.37	8.57
2711	NYSE	DCI	Wed, Feb 26, 2003	8.36	8.42	8.33	8.38
2710	NYSE	DCI	Tue, Feb 25, 2003	8.23	8.39	8.18	8.39
2709	NYSE	DCI	Mon, Feb 24, 2003	8.37	8.38	8.23	8.24
2708	NYSE	DCI	Fri, Feb 21, 2003	8.31	8.40	8.31	8.36
2707	NYSE	DCI	Thu, Feb 20, 2003	8.26	8.43	8.23	8.29
2706	NYSE	DCI	Wed, Feb 19, 2003	8.43	8.49	8.23	8.26
2705	NYSE	DCI	Tue, Feb 18, 2003	8.18	8.53	8.16	8.43
2704	NYSE	DCI	Fri, Feb 14, 2003	8.14	8.21	8.10	8.16
2703	NYSE	DCI	Thu, Feb 13, 2003	8.11	8.14	8.10	8.11
2702	NYSE	DCI	Wed, Feb 12, 2003	8.12	8.21	8.10	8.13
2701	NYSE	DCI	Tue, Feb 11, 2003	8.14	8.19	8.04	8.10
2700	NYSE	DCI	Mon, Feb 10, 2003	8.23	8.23	8.06	8.13
2699	NYSE	DCI	Fri, Feb 7, 2003	8.20	8.25	8.16	8.22
2698	NYSE	DCI	Thu, Feb 6, 2003	8.28	8.28	8.16	8.19
2697	NYSE	DCI	Wed, Feb 5, 2003	8.40	8.42	8.28	8.30
2696	NYSE	DCI	Tue, Feb 4, 2003	8.35	8.39	8.25	8.37
2695	NYSE	DCI	Mon, Feb 3, 2003	8.50	8.59	8.36	8.36
2694	NYSE	DCI	Fri, Jan 31, 2003	8.36	8.52	8.36	8.49
2693	NYSE	DCI	Thu, Jan 30, 2003	8.35	8.48	8.30	8.39
2692	NYSE	DCI	Wed, Jan 29, 2003	8.28	8.44	8.10	8.41
2691	NYSE	DCI	Tue, Jan 28, 2003	8.42	8.43	8.29	8.31
2690	NYSE	DCI	Mon, Jan 27, 2003	8.57	8.60	8.44	8.44
2689	NYSE	DCI	Fri, Jan 24, 2003	8.75	8.76	8.58	8.60
2688	NYSE	DCI	Thu, Jan 23, 2003	8.58	8.77	8.58	8.74
2687	NYSE	DCI	Wed, Jan 22, 2003	8.76	8.76	8.59	8.61
2686	NYSE	DCI	Tue, Jan 21, 2003	8.80	8.85	8.75	8.78
2685	NYSE	DCI	Fri, Jan 17, 2003	8.85	8.86	8.75	8.80
2684	NYSE	DCI	Thu, Jan 16, 2003	8.79	8.92	8.78	8.88
2683	NYSE	DCI	Wed, Jan 15, 2003	8.83	8.87	8.75	8.81
2682	NYSE	DCI	Tue, Jan 14, 2003	8.90	8.91	8.83	8.87
2681	NYSE	DCI	Mon, Jan 13, 2003	8.93	8.95	8.90	8.90
2680	NYSE	DCI	Fri, Jan 10, 2003	9.02	9.02	8.88	8.90
2679	NYSE	DCI	Thu, Jan 9, 2003	8.84	9.06	8.82	9.04
2678	NYSE	DCI	Wed, Jan 8, 2003	8.96	8.98	8.84	8.86
2677	NYSE	DCI	Tue, Jan 7, 2003	9.00	9.05	8.92	8.98
2676	NYSE	DCI	Mon, Jan 6, 2003	9.13	9.13	9.01	9.04
2675	NYSE	DCI	Fri, Jan 3, 2003	9.10	9.15	8.99	9.09
2674	NYSE	DCI	Thu, Jan 2, 2003	9.05	9.16	8.95	9.13
2673	NYSE	DCI	Tue, Dec 31, 2002	8.93	9.10	8.85	9.00
2672	NYSE	DCI	Mon, Dec 30, 2002	8.79	9.02	8.77	8.95
2671	NYSE	DCI	Fri, Dec 27, 2002	8.93	8.96	8.74	8.75
2670	NYSE	DCI	Thu, Dec 26, 2002	8.83	9.00	8.83	8.90
2669	NYSE	DCI	Tue, Dec 24, 2002	8.96	8.97	8.79	8.84
2668	NYSE	DCI	Mon, Dec 23, 2002	8.91	8.98	8.78	8.94
2667	NYSE	DCI	Fri, Dec 20, 2002	8.78	8.94	8.75	8.91
2666	NYSE	DCI	Thu, Dec 19, 2002	8.78	8.93	8.69	8.74
2665	NYSE	DCI	Wed, Dec 18, 2002	8.81	8.85	8.71	8.75
2664	NYSE	DCI	Tue, Dec 17, 2002	8.90	8.94	8.77	8.81
2663	NYSE	DCI	Mon, Dec 16, 2002	8.70	8.88	8.54	8.88
2662	NYSE	DCI	Fri, Dec 13, 2002	8.84	8.89	8.66	8.68
2661	NYSE	DCI	Thu, Dec 12, 2002	8.78	8.87	8.75	8.79
2660	NYSE	DCI	Wed, Dec 11, 2002	8.75	8.81	8.67	8.81
2659	NYSE	DCI	Tue, Dec 10, 2002	8.83	8.83	8.67	8.77
2658	NYSE	DCI	Mon, Dec 9, 2002	8.86	8.86	8.73	8.83
2657	NYSE	DCI	Fri, Dec 6, 2002	8.86	8.96	8.80	8.90
2656	NYSE	DCI	Thu, Dec 5, 2002	9.03	9.03	8.79	8.89
2655	NYSE	DCI	Wed, Dec 4, 2002	9.11	9.13	8.91	9.03
2654	NYSE	DCI	Tue, Dec 3, 2002	9.29	9.29	9.10	9.13
2653	NYSE	DCI	Mon, Dec 2, 2002	9.37	9.45	9.24	9.29
2652	NYSE	DCI	Fri, Nov 29, 2002	9.36	9.44	9.34	9.36
2651	NYSE	DCI	Wed, Nov 27, 2002	9.00	9.38	9.00	9.38
2650	NYSE	DCI	Tue, Nov 26, 2002	9.14	9.16	8.93	9.04
2649	NYSE	DCI	Mon, Nov 25, 2002	8.91	9.25	8.86	9.18
2648	NYSE	DCI	Fri, Nov 22, 2002	8.64	8.96	8.57	8.89
2647	NYSE	DCI	Thu, Nov 21, 2002	8.69	8.79	8.45	8.67
2646	NYSE	DCI	Wed, Nov 20, 2002	8.53	8.66	8.51	8.66
2645	NYSE	DCI	Tue, Nov 19, 2002	8.56	8.69	8.50	8.54
2644	NYSE	DCI	Mon, Nov 18, 2002	8.71	8.75	8.49	8.57
2643	NYSE	DCI	Fri, Nov 15, 2002	8.54	8.72	8.54	8.71
2642	NYSE	DCI	Thu, Nov 14, 2002	8.50	8.64	8.44	8.54
2641	NYSE	DCI	Wed, Nov 13, 2002	8.25	8.45	8.15	8.31
2640	NYSE	DCI	Tue, Nov 12, 2002	8.23	8.35	8.17	8.27
2639	NYSE	DCI	Mon, Nov 11, 2002	8.34	8.38	8.18	8.23
2638	NYSE	DCI	Fri, Nov 8, 2002	8.41	8.46	8.33	8.38
2637	NYSE	DCI	Thu, Nov 7, 2002	8.38	8.44	8.31	8.42
2636	NYSE	DCI	Wed, Nov 6, 2002	8.26	8.38	8.17	8.38
2635	NYSE	DCI	Tue, Nov 5, 2002	8.14	8.25	8.14	8.20
2634	NYSE	DCI	Mon, Nov 4, 2002	8.15	8.40	8.15	8.21
2633	NYSE	DCI	Fri, Nov 1, 2002	7.91	8.14	7.81	8.12
2632	NYSE	DCI	Thu, Oct 31, 2002	7.80	7.97	7.75	7.89
2631	NYSE	DCI	Wed, Oct 30, 2002	7.78	7.95	7.71	7.79
2630	NYSE	DCI	Tue, Oct 29, 2002	7.73	7.83	7.55	7.73
2629	NYSE	DCI	Mon, Oct 28, 2002	7.93	7.98	7.71	7.72
2628	NYSE	DCI	Fri, Oct 25, 2002	7.95	8.02	7.83	7.98
2627	NYSE	DCI	Thu, Oct 24, 2002	7.78	8.04	7.50	7.98
2626	NYSE	DCI	Wed, Oct 23, 2002	7.86	7.88	7.48	7.73
2625	NYSE	DCI	Tue, Oct 22, 2002	7.79	7.96	7.73	7.81
2624	NYSE	DCI	Mon, Oct 21, 2002	8.31	8.47	7.70	7.79
2623	NYSE	DCI	Fri, Oct 18, 2002	8.85	8.89	8.66	8.72
2622	NYSE	DCI	Thu, Oct 17, 2002	8.54	8.86	8.51	8.84
2621	NYSE	DCI	Wed, Oct 16, 2002	8.88	8.93	8.50	8.51
2620	NYSE	DCI	Tue, Oct 15, 2002	8.66	8.95	8.66	8.95
2619	NYSE	DCI	Mon, Oct 14, 2002	8.44	8.57	8.41	8.51
2618	NYSE	DCI	Fri, Oct 11, 2002	8.43	8.64	8.42	8.48
2617	NYSE	DCI	Thu, Oct 10, 2002	7.90	8.35	7.87	8.30
2616	NYSE	DCI	Wed, Oct 9, 2002	8.10	8.10	7.89	7.91
2615	NYSE	DCI	Tue, Oct 8, 2002	8.13	8.21	8.02	8.15
2614	NYSE	DCI	Mon, Oct 7, 2002	8.20	8.25	8.06	8.12
2613	NYSE	DCI	Fri, Oct 4, 2002	8.56	8.57	8.20	8.23
2612	NYSE	DCI	Thu, Oct 3, 2002	8.71	8.85	8.54	8.59
2611	NYSE	DCI	Wed, Oct 2, 2002	8.73	8.95	8.65	8.72
2610	NYSE	DCI	Tue, Oct 1, 2002	8.60	8.73	8.50	8.73
2609	NYSE	DCI	Mon, Sep 30, 2002	8.70	8.70	8.33	8.58
2608	NYSE	DCI	Fri, Sep 27, 2002	9.02	9.02	8.68	8.75
2607	NYSE	DCI	Thu, Sep 26, 2002	8.81	9.06	8.79	9.05
2606	NYSE	DCI	Wed, Sep 25, 2002	8.75	8.78	8.69	8.78
2605	NYSE	DCI	Tue, Sep 24, 2002	8.84	8.87	8.68	8.73
2604	NYSE	DCI	Mon, Sep 23, 2002	8.86	8.95	8.75	8.87
2603	NYSE	DCI	Fri, Sep 20, 2002	8.98	9.00	8.87	8.91
2602	NYSE	DCI	Thu, Sep 19, 2002	9.20	9.20	8.89	8.89
2601	NYSE	DCI	Wed, Sep 18, 2002	9.15	9.23	9.00	9.19
2600	NYSE	DCI	Tue, Sep 17, 2002	9.35	9.42	9.10	9.15
2599	NYSE	DCI	Mon, Sep 16, 2002	9.23	9.40	9.11	9.38
2598	NYSE	DCI	Fri, Sep 13, 2002	9.20	9.24	9.05	9.23
2597	NYSE	DCI	Thu, Sep 12, 2002	9.32	9.32	9.16	9.20
2596	NYSE	DCI	Wed, Sep 11, 2002	9.26	9.37	9.26	9.32
2595	NYSE	DCI	Tue, Sep 10, 2002	9.43	9.43	9.20	9.29
2594	NYSE	DCI	Mon, Sep 9, 2002	9.40	9.44	9.34	9.41
2593	NYSE	DCI	Fri, Sep 6, 2002	9.10	9.40	9.10	9.40
2592	NYSE	DCI	Thu, Sep 5, 2002	9.25	9.25	9.09	9.10
2591	NYSE	DCI	Wed, Sep 4, 2002	9.20	9.29	9.02	9.28
2590	NYSE	DCI	Tue, Sep 3, 2002	9.40	9.40	9.08	9.15
2589	NYSE	DCI	Fri, Aug 30, 2002	9.38	9.53	9.35	9.46
2588	NYSE	DCI	Thu, Aug 29, 2002	9.25	9.46	9.23	9.38
2587	NYSE	DCI	Wed, Aug 28, 2002	9.23	9.33	9.16	9.25
2586	NYSE	DCI	Tue, Aug 27, 2002	9.03	9.35	8.98	9.29
2585	NYSE	DCI	Mon, Aug 26, 2002	8.98	8.98	8.80	8.95
2584	NYSE	DCI	Fri, Aug 23, 2002	9.02	9.25	8.96	8.96
2583	NYSE	DCI	Thu, Aug 22, 2002	8.79	9.06	8.78	9.02
2582	NYSE	DCI	Wed, Aug 21, 2002	8.83	8.86	8.66	8.73
2581	NYSE	DCI	Tue, Aug 20, 2002	8.83	8.87	8.69	8.82
2580	NYSE	DCI	Mon, Aug 19, 2002	8.44	8.82	8.38	8.82
2579	NYSE	DCI	Fri, Aug 16, 2002	8.58	8.58	8.41	8.47
2578	NYSE	DCI	Thu, Aug 15, 2002	8.43	8.58	8.39	8.57
2577	NYSE	DCI	Wed, Aug 14, 2002	8.25	8.38	8.01	8.38
2576	NYSE	DCI	Tue, Aug 13, 2002	8.35	8.41	8.25	8.28
2575	NYSE	DCI	Mon, Aug 12, 2002	8.41	8.45	8.28	8.42
2574	NYSE	DCI	Fri, Aug 9, 2002	8.36	8.50	8.28	8.46
2573	NYSE	DCI	Thu, Aug 8, 2002	8.20	8.42	8.17	8.38
2572	NYSE	DCI	Wed, Aug 7, 2002	8.11	8.26	8.08	8.25
2571	NYSE	DCI	Tue, Aug 6, 2002	7.90	8.21	7.90	8.05
2570	NYSE	DCI	Mon, Aug 5, 2002	7.95	8.04	7.86	7.86
2569	NYSE	DCI	Fri, Aug 2, 2002	8.20	8.20	7.93	7.98
2568	NYSE	DCI	Thu, Aug 1, 2002	8.36	8.36	8.20	8.23
2567	NYSE	DCI	Wed, Jul 31, 2002	8.40	8.47	8.20	8.38
2566	NYSE	DCI	Tue, Jul 30, 2002	8.47	8.49	8.24	8.43
2565	NYSE	DCI	Mon, Jul 29, 2002	8.18	8.59	8.15	8.52
2564	NYSE	DCI	Fri, Jul 26, 2002	8.15	8.19	8.02	8.12
2563	NYSE	DCI	Thu, Jul 25, 2002	8.08	8.28	7.93	8.16
2562	NYSE	DCI	Wed, Jul 24, 2002	7.64	8.07	7.51	8.07
2561	NYSE	DCI	Tue, Jul 23, 2002	7.86	7.88	7.59	7.64
2560	NYSE	DCI	Mon, Jul 22, 2002	8.00	8.19	7.75	7.83
2559	NYSE	DCI	Fri, Jul 19, 2002	8.22	8.24	8.01	8.06
2558	NYSE	DCI	Thu, Jul 18, 2002	8.20	8.39	8.19	8.23
2557	NYSE	DCI	Wed, Jul 17, 2002	8.26	8.32	8.13	8.17
2556	NYSE	DCI	Tue, Jul 16, 2002	8.33	8.38	8.22	8.23
2555	NYSE	DCI	Mon, Jul 15, 2002	8.35	8.40	8.12	8.38
2554	NYSE	DCI	Fri, Jul 12, 2002	8.39	8.47	8.26	8.32
2553	NYSE	DCI	Thu, Jul 11, 2002	8.60	8.60	8.30	8.35
2552	NYSE	DCI	Wed, Jul 10, 2002	8.79	8.79	8.63	8.64
2551	NYSE	DCI	Tue, Jul 9, 2002	9.04	9.12	8.74	8.75
2550	NYSE	DCI	Mon, Jul 8, 2002	9.04	9.19	9.04	9.05
2549	NYSE	DCI	Fri, Jul 5, 2002	8.77	9.09	8.77	9.06
2548	NYSE	DCI	Wed, Jul 3, 2002	8.78	8.79	8.48	8.77
2547	NYSE	DCI	Tue, Jul 2, 2002	8.80	8.95	8.75	8.82
2546	NYSE	DCI	Mon, Jul 1, 2002	8.82	9.12	8.81	8.81
2545	NYSE	DCI	Fri, Jun 28, 2002	8.93	9.12	8.76	8.76
2544	NYSE	DCI	Thu, Jun 27, 2002	8.98	9.08	8.88	8.93
2543	NYSE	DCI	Wed, Jun 26, 2002	9.11	9.11	8.81	8.94
2542	NYSE	DCI	Tue, Jun 25, 2002	9.28	9.39	9.18	9.19
2541	NYSE	DCI	Mon, Jun 24, 2002	9.52	9.58	9.26	9.29
2540	NYSE	DCI	Fri, Jun 21, 2002	9.58	9.71	9.52	9.52
2539	NYSE	DCI	Thu, Jun 20, 2002	9.82	9.95	9.63	9.63
2538	NYSE	DCI	Wed, Jun 19, 2002	9.78	10.04	9.75	9.82
2537	NYSE	DCI	Tue, Jun 18, 2002	9.71	9.93	9.71	9.78
2536	NYSE	DCI	Mon, Jun 17, 2002	9.26	9.72	9.26	9.71
2535	NYSE	DCI	Fri, Jun 14, 2002	9.25	9.30	9.06	9.26
2534	NYSE	DCI	Thu, Jun 13, 2002	9.53	9.54	9.25	9.25
2533	NYSE	DCI	Wed, Jun 12, 2002	9.43	9.53	9.39	9.53
2532	NYSE	DCI	Tue, Jun 11, 2002	9.35	9.48	9.34	9.39
2531	NYSE	DCI	Mon, Jun 10, 2002	9.30	9.40	9.26	9.30
2530	NYSE	DCI	Fri, Jun 7, 2002	9.25	9.34	9.11	9.29
2529	NYSE	DCI	Thu, Jun 6, 2002	9.53	9.53	9.28	9.29
2528	NYSE	DCI	Wed, Jun 5, 2002	9.43	9.54	9.40	9.47
2527	NYSE	DCI	Tue, Jun 4, 2002	9.70	9.73	9.30	9.39
2526	NYSE	DCI	Mon, Jun 3, 2002	9.86	9.86	9.62	9.66
2525	NYSE	DCI	Fri, May 31, 2002	9.79	10.00	9.79	9.88
2524	NYSE	DCI	Thu, May 30, 2002	10.20	10.23	9.58	9.76
2523	NYSE	DCI	Wed, May 29, 2002	10.50	10.50	10.13	10.23
2522	NYSE	DCI	Tue, May 28, 2002	10.55	10.55	10.48	10.52
2521	NYSE	DCI	Fri, May 24, 2002	10.55	10.61	10.51	10.55
2520	NYSE	DCI	Thu, May 23, 2002	10.37	10.56	10.36	10.55
2519	NYSE	DCI	Wed, May 22, 2002	10.38	10.45	10.33	10.42
2518	NYSE	DCI	Tue, May 21, 2002	10.56	10.62	10.34	10.35
2517	NYSE	DCI	Mon, May 20, 2002	10.61	10.62	10.52	10.60
2516	NYSE	DCI	Fri, May 17, 2002	10.55	10.64	10.51	10.63
2515	NYSE	DCI	Thu, May 16, 2002	10.60	10.62	10.51	10.52
2514	NYSE	DCI	Wed, May 15, 2002	10.65	10.65	10.55	10.59
2513	NYSE	DCI	Tue, May 14, 2002	10.50	10.71	10.50	10.64
2512	NYSE	DCI	Mon, May 13, 2002	10.29	10.48	10.28	10.47
2511	NYSE	DCI	Fri, May 10, 2002	10.55	10.55	10.22	10.26
2510	NYSE	DCI	Thu, May 9, 2002	10.56	10.66	10.51	10.51
2509	NYSE	DCI	Wed, May 8, 2002	10.59	10.75	10.49	10.55
2508	NYSE	DCI	Tue, May 7, 2002	10.49	10.65	10.45	10.56
2507	NYSE	DCI	Mon, May 6, 2002	10.71	10.78	10.49	10.49
2506	NYSE	DCI	Fri, May 3, 2002	10.73	10.75	10.59	10.71
2505	NYSE	DCI	Thu, May 2, 2002	10.79	10.95	10.70	10.75
2504	NYSE	DCI	Wed, May 1, 2002	10.79	10.82	10.56	10.79
2503	NYSE	DCI	Tue, Apr 30, 2002	10.55	10.81	10.55	10.79
2502	NYSE	DCI	Mon, Apr 29, 2002	10.48	10.53	10.42	10.50
2501	NYSE	DCI	Fri, Apr 26, 2002	10.43	10.60	10.42	10.50
2500	NYSE	DCI	Thu, Apr 25, 2002	10.26	10.46	10.25	10.45
2499	NYSE	DCI	Wed, Apr 24, 2002	10.50	10.75	10.31	10.31
2498	NYSE	DCI	Tue, Apr 23, 2002	10.41	10.51	10.37	10.45
2497	NYSE	DCI	Mon, Apr 22, 2002	10.72	10.72	10.35	10.35
2496	NYSE	DCI	Fri, Apr 19, 2002	10.75	10.76	10.65	10.72
2495	NYSE	DCI	Thu, Apr 18, 2002	10.82	10.82	10.73	10.75
2494	NYSE	DCI	Wed, Apr 17, 2002	11.15	11.15	10.78	10.82
2493	NYSE	DCI	Tue, Apr 16, 2002	11.10	11.25	11.10	11.15
2492	NYSE	DCI	Mon, Apr 15, 2002	10.96	11.20	10.86	11.05
2491	NYSE	DCI	Fri, Apr 12, 2002	10.65	11.06	10.62	10.96
2490	NYSE	DCI	Thu, Apr 11, 2002	10.54	10.73	10.54	10.59
2489	NYSE	DCI	Wed, Apr 10, 2002	10.44	10.55	10.43	10.54
2488	NYSE	DCI	Tue, Apr 9, 2002	10.40	10.46	10.39	10.41
2487	NYSE	DCI	Mon, Apr 8, 2002	10.35	10.39	10.25	10.37
2486	NYSE	DCI	Fri, Apr 5, 2002	10.18	10.43	10.18	10.38
2485	NYSE	DCI	Thu, Apr 4, 2002	10.05	10.15	10.03	10.13
2484	NYSE	DCI	Wed, Apr 3, 2002	10.12	10.17	9.99	10.05
2483	NYSE	DCI	Tue, Apr 2, 2002	10.02	10.19	9.96	10.12
2482	NYSE	DCI	Mon, Apr 1, 2002	10.03	10.06	9.75	10.02
2481	NYSE	DCI	Thu, Mar 28, 2002	10.10	10.21	10.04	10.05
2480	NYSE	DCI	Wed, Mar 27, 2002	10.06	10.15	10.05	10.11
2479	NYSE	DCI	Tue, Mar 26, 2002	10.04	10.13	10.00	10.10
2478	NYSE	DCI	Mon, Mar 25, 2002	10.19	10.21	10.00	10.01
2477	NYSE	DCI	Fri, Mar 22, 2002	10.38	10.40	10.18	10.19
2476	NYSE	DCI	Thu, Mar 21, 2002	10.34	10.38	10.17	10.36
2475	NYSE	DCI	Wed, Mar 20, 2002	10.46	10.50	10.36	10.37
2474	NYSE	DCI	Tue, Mar 19, 2002	10.43	10.67	10.40	10.50
2473	NYSE	DCI	Mon, Mar 18, 2002	10.14	10.38	10.14	10.36
2472	NYSE	DCI	Fri, Mar 15, 2002	10.04	10.20	10.03	10.10
2471	NYSE	DCI	Thu, Mar 14, 2002	10.09	10.13	10.00	10.09
2470	NYSE	DCI	Wed, Mar 13, 2002	10.22	10.22	9.99	10.05
2469	NYSE	DCI	Tue, Mar 12, 2002	10.19	10.28	10.14	10.22
2468	NYSE	DCI	Mon, Mar 11, 2002	10.00	10.26	10.00	10.19
2467	NYSE	DCI	Fri, Mar 8, 2002	10.05	10.19	10.05	10.14
2466	NYSE	DCI	Thu, Mar 7, 2002	10.21	10.21	10.06	10.09
2465	NYSE	DCI	Wed, Mar 6, 2002	9.99	10.23	9.93	10.19
2464	NYSE	DCI	Tue, Mar 5, 2002	9.90	9.99	9.78	9.90
2463	NYSE	DCI	Mon, Mar 4, 2002	9.58	10.06	9.58	9.83
2462	NYSE	DCI	Fri, Mar 1, 2002	9.08	9.63	9.08	9.62
2461	NYSE	DCI	Thu, Feb 28, 2002	9.05	9.14	9.03	9.04
2460	NYSE	DCI	Wed, Feb 27, 2002	8.96	9.11	8.96	9.02
2459	NYSE	DCI	Tue, Feb 26, 2002	8.73	8.93	8.73	8.86
2458	NYSE	DCI	Mon, Feb 25, 2002	8.80	8.91	8.74	8.75
2457	NYSE	DCI	Fri, Feb 22, 2002	8.58	8.80	8.53	8.75
2456	NYSE	DCI	Thu, Feb 21, 2002	8.78	8.79	8.60	8.60
2455	NYSE	DCI	Wed, Feb 20, 2002	8.71	8.79	8.56	8.75
2454	NYSE	DCI	Tue, Feb 19, 2002	8.77	8.77	8.69	8.73
2453	NYSE	DCI	Fri, Feb 15, 2002	8.80	8.80	8.73	8.74
2452	NYSE	DCI	Thu, Feb 14, 2002	8.96	8.96	8.74	8.74
2451	NYSE	DCI	Wed, Feb 13, 2002	9.00	9.08	8.90	8.95
2450	NYSE	DCI	Tue, Feb 12, 2002	8.88	9.03	8.75	9.00
2449	NYSE	DCI	Mon, Feb 11, 2002	8.80	8.94	8.78	8.86
2448	NYSE	DCI	Fri, Feb 8, 2002	8.73	8.76	8.58	8.75
2447	NYSE	DCI	Thu, Feb 7, 2002	8.81	8.87	8.71	8.71
2446	NYSE	DCI	Wed, Feb 6, 2002	8.95	9.00	8.87	8.88
2445	NYSE	DCI	Tue, Feb 5, 2002	9.05	9.24	8.84	8.96
2444	NYSE	DCI	Mon, Feb 4, 2002	9.16	9.24	9.05	9.08
2443	NYSE	DCI	Fri, Feb 1, 2002	9.26	9.31	9.12	9.12
2442	NYSE	DCI	Thu, Jan 31, 2002	9.31	9.48	9.19	9.25
2441	NYSE	DCI	Wed, Jan 30, 2002	9.17	9.34	9.00	9.25
2440	NYSE	DCI	Tue, Jan 29, 2002	9.27	9.28	9.06	9.12
2439	NYSE	DCI	Mon, Jan 28, 2002	9.15	9.23	9.10	9.17
2438	NYSE	DCI	Fri, Jan 25, 2002	9.05	9.18	9.00	9.12
2437	NYSE	DCI	Thu, Jan 24, 2002	8.65	8.98	8.65	8.88
2436	NYSE	DCI	Wed, Jan 23, 2002	8.58	8.77	8.48	8.65
2435	NYSE	DCI	Tue, Jan 22, 2002	8.70	8.80	8.53	8.53
2434	NYSE	DCI	Fri, Jan 18, 2002	8.78	8.91	8.67	8.67
2433	NYSE	DCI	Thu, Jan 17, 2002	8.53	8.88	8.48	8.84
2432	NYSE	DCI	Wed, Jan 16, 2002	8.49	8.59	8.40	8.43
2431	NYSE	DCI	Tue, Jan 15, 2002	8.75	8.75	8.35	8.48
2430	NYSE	DCI	Mon, Jan 14, 2002	9.00	9.01	8.73	8.78
2429	NYSE	DCI	Fri, Jan 11, 2002	9.25	9.28	9.05	9.06
2428	NYSE	DCI	Thu, Jan 10, 2002	9.24	9.29	9.14	9.25
2427	NYSE	DCI	Wed, Jan 9, 2002	9.35	9.51	9.24	9.24
2426	NYSE	DCI	Tue, Jan 8, 2002	9.34	9.34	9.20	9.33
2425	NYSE	DCI	Mon, Jan 7, 2002	9.63	9.63	9.29	9.32
2424	NYSE	DCI	Fri, Jan 4, 2002	9.61	9.77	9.59	9.64
2423	NYSE	DCI	Thu, Jan 3, 2002	9.60	9.69	9.53	9.59
2422	NYSE	DCI	Wed, Jan 2, 2002	9.69	9.69	9.54	9.62
2421	NYSE	DCI	Mon, Dec 31, 2001	9.81	9.81	9.52	9.71
2420	NYSE	DCI	Fri, Dec 28, 2001	9.87	9.90	9.76	9.84
2419	NYSE	DCI	Thu, Dec 27, 2001	9.91	9.94	9.79	9.87
2418	NYSE	DCI	Wed, Dec 26, 2001	9.84	9.91	9.80	9.85
2417	NYSE	DCI	Mon, Dec 24, 2001	9.89	10.00	9.88	9.95
2416	NYSE	DCI	Fri, Dec 21, 2001	9.75	9.94	9.69	9.91
2415	NYSE	DCI	Thu, Dec 20, 2001	10.06	10.06	9.72	9.75
2414	NYSE	DCI	Wed, Dec 19, 2001	10.00	10.09	9.96	10.05
2413	NYSE	DCI	Tue, Dec 18, 2001	9.84	10.03	9.75	10.02
2412	NYSE	DCI	Mon, Dec 17, 2001	9.64	9.88	9.64	9.83
2411	NYSE	DCI	Fri, Dec 14, 2001	9.46	9.74	9.46	9.62
2410	NYSE	DCI	Thu, Dec 13, 2001	9.60	9.70	9.45	9.45
2409	NYSE	DCI	Wed, Dec 12, 2001	9.50	9.67	9.46	9.62
2408	NYSE	DCI	Tue, Dec 11, 2001	9.44	9.56	9.40	9.49
2407	NYSE	DCI	Mon, Dec 10, 2001	9.48	9.73	9.39	9.41
2406	NYSE	DCI	Fri, Dec 7, 2001	9.40	9.52	9.39	9.50
2405	NYSE	DCI	Thu, Dec 6, 2001	9.44	9.45	9.33	9.36
2404	NYSE	DCI	Wed, Dec 5, 2001	9.28	9.60	9.28	9.46
2403	NYSE	DCI	Tue, Dec 4, 2001	9.11	9.30	9.09	9.28
2402	NYSE	DCI	Mon, Dec 3, 2001	9.14	9.14	8.98	9.10
2401	NYSE	DCI	Fri, Nov 30, 2001	9.21	9.21	9.07	9.10
2400	NYSE	DCI	Thu, Nov 29, 2001	9.07	9.24	8.98	9.24
2399	NYSE	DCI	Wed, Nov 28, 2001	9.13	9.13	8.93	9.07
2398	NYSE	DCI	Tue, Nov 27, 2001	9.00	9.21	8.94	9.18
2397	NYSE	DCI	Mon, Nov 26, 2001	8.98	9.20	8.98	9.13
2396	NYSE	DCI	Fri, Nov 23, 2001	8.81	9.03	8.81	8.99
2395	NYSE	DCI	Wed, Nov 21, 2001	8.90	8.90	8.77	8.80
2394	NYSE	DCI	Tue, Nov 20, 2001	8.99	9.06	8.90	8.95
2393	NYSE	DCI	Mon, Nov 19, 2001	8.85	9.00	8.78	8.99
2392	NYSE	DCI	Fri, Nov 16, 2001	8.78	8.87	8.73	8.85
2391	NYSE	DCI	Thu, Nov 15, 2001	8.78	8.80	8.73	8.75
2390	NYSE	DCI	Wed, Nov 14, 2001	8.72	8.86	8.65	8.79
2389	NYSE	DCI	Tue, Nov 13, 2001	8.63	8.75	8.63	8.72
2388	NYSE	DCI	Mon, Nov 12, 2001	8.63	8.63	8.50	8.60
2387	NYSE	DCI	Fri, Nov 9, 2001	8.53	8.67	8.50	8.58
2386	NYSE	DCI	Thu, Nov 8, 2001	8.30	8.62	8.25	8.51
2385	NYSE	DCI	Wed, Nov 7, 2001	8.33	8.39	8.22	8.28
2384	NYSE	DCI	Tue, Nov 6, 2001	8.19	8.31	8.14	8.29
2383	NYSE	DCI	Mon, Nov 5, 2001	8.09	8.25	8.09	8.17
2382	NYSE	DCI	Fri, Nov 2, 2001	8.00	8.11	7.93	8.09
2381	NYSE	DCI	Thu, Nov 1, 2001	7.86	7.98	7.78	7.98
2380	NYSE	DCI	Wed, Oct 31, 2001	7.78	7.93	7.78	7.89
2379	NYSE	DCI	Tue, Oct 30, 2001	7.85	7.92	7.72	7.80
2378	NYSE	DCI	Mon, Oct 29, 2001	8.15	8.16	7.90	7.90
2377	NYSE	DCI	Fri, Oct 26, 2001	8.09	8.20	8.05	8.19
2376	NYSE	DCI	Thu, Oct 25, 2001	7.98	8.15	7.95	8.09
2375	NYSE	DCI	Wed, Oct 24, 2001	7.83	8.07	7.78	8.04
2374	NYSE	DCI	Tue, Oct 23, 2001	7.78	7.94	7.76	7.89
2373	NYSE	DCI	Mon, Oct 22, 2001	7.63	7.76	7.54	7.72
2372	NYSE	DCI	Fri, Oct 19, 2001	7.54	7.65	7.47	7.65
2371	NYSE	DCI	Thu, Oct 18, 2001	7.73	7.73	7.38	7.51
2370	NYSE	DCI	Wed, Oct 17, 2001	7.80	7.93	7.73	7.75
2369	NYSE	DCI	Tue, Oct 16, 2001	7.74	7.91	7.68	7.76
2368	NYSE	DCI	Mon, Oct 15, 2001	7.77	7.77	7.60	7.68
2367	NYSE	DCI	Fri, Oct 12, 2001	7.76	7.76	7.56	7.76
2366	NYSE	DCI	Thu, Oct 11, 2001	7.76	8.01	7.68	7.79
2365	NYSE	DCI	Wed, Oct 10, 2001	7.48	7.78	7.46	7.78
2364	NYSE	DCI	Tue, Oct 9, 2001	7.40	7.60	7.38	7.48
2363	NYSE	DCI	Mon, Oct 8, 2001	7.41	7.50	7.31	7.35
2362	NYSE	DCI	Fri, Oct 5, 2001	7.41	7.45	7.25	7.36
2361	NYSE	DCI	Thu, Oct 4, 2001	7.33	7.53	7.25	7.47
2360	NYSE	DCI	Wed, Oct 3, 2001	7.25	7.45	7.23	7.33
2359	NYSE	DCI	Tue, Oct 2, 2001	7.24	7.26	7.18	7.25
2358	NYSE	DCI	Mon, Oct 1, 2001	7.21	7.21	6.86	7.21
2357	NYSE	DCI	Fri, Sep 28, 2001	7.03	7.25	7.03	7.21
2356	NYSE	DCI	Thu, Sep 27, 2001	6.79	7.07	6.79	6.97
2355	NYSE	DCI	Wed, Sep 26, 2001	7.09	7.12	6.73	6.73
2354	NYSE	DCI	Tue, Sep 25, 2001	7.11	7.25	6.96	7.15
2353	NYSE	DCI	Mon, Sep 24, 2001	7.13	7.23	7.00	7.18
2352	NYSE	DCI	Fri, Sep 21, 2001	6.88	7.03	6.84	6.88
2351	NYSE	DCI	Thu, Sep 20, 2001	6.95	6.95	6.75	6.88
2350	NYSE	DCI	Wed, Sep 19, 2001	6.85	7.05	6.76	6.99
2349	NYSE	DCI	Tue, Sep 18, 2001	6.88	6.99	6.83	6.85
2348	NYSE	DCI	Mon, Sep 17, 2001	7.18	7.21	6.75	6.83
2347	NYSE	DCI	Mon, Sep 10, 2001	7.07	7.20	7.03	7.13
2346	NYSE	DCI	Fri, Sep 7, 2001	7.41	7.41	7.18	7.18
2345	NYSE	DCI	Thu, Sep 6, 2001	7.49	7.50	7.35	7.35
2344	NYSE	DCI	Wed, Sep 5, 2001	7.44	7.53	7.33	7.44
2343	NYSE	DCI	Tue, Sep 4, 2001	7.44	7.60	7.44	7.44
2342	NYSE	DCI	Fri, Aug 31, 2001	7.51	7.52	7.44	7.46
2341	NYSE	DCI	Thu, Aug 30, 2001	7.54	7.64	7.45	7.48
2340	NYSE	DCI	Wed, Aug 29, 2001	7.69	7.81	7.53	7.53
2339	NYSE	DCI	Tue, Aug 28, 2001	7.63	7.71	7.62	7.64
2338	NYSE	DCI	Mon, Aug 27, 2001	7.63	7.75	7.62	7.64
2337	NYSE	DCI	Fri, Aug 24, 2001	7.52	7.60	7.50	7.60
2336	NYSE	DCI	Thu, Aug 23, 2001	7.59	7.61	7.50	7.50
2335	NYSE	DCI	Wed, Aug 22, 2001	7.54	7.60	7.50	7.57
2334	NYSE	DCI	Tue, Aug 21, 2001	7.65	7.78	7.55	7.60
2333	NYSE	DCI	Mon, Aug 20, 2001	7.68	7.72	7.60	7.60
2332	NYSE	DCI	Fri, Aug 17, 2001	7.78	7.79	7.67	7.67
2331	NYSE	DCI	Thu, Aug 16, 2001	7.72	7.75	7.72	7.75
2330	NYSE	DCI	Wed, Aug 15, 2001	7.75	7.78	7.71	7.74
2329	NYSE	DCI	Tue, Aug 14, 2001	7.81	7.85	7.68	7.70
2328	NYSE	DCI	Mon, Aug 13, 2001	8.00	8.00	7.75	7.81
2327	NYSE	DCI	Fri, Aug 10, 2001	7.56	7.62	7.45	7.50
2326	NYSE	DCI	Thu, Aug 9, 2001	7.43	7.59	7.43	7.59
2325	NYSE	DCI	Wed, Aug 8, 2001	7.50	7.56	7.39	7.41
2324	NYSE	DCI	Tue, Aug 7, 2001	7.50	7.62	7.45	7.50
2323	NYSE	DCI	Mon, Aug 6, 2001	7.71	7.71	7.50	7.53
2322	NYSE	DCI	Fri, Aug 3, 2001	7.74	7.75	7.52	7.72
2321	NYSE	DCI	Thu, Aug 2, 2001	7.75	7.75	7.65	7.72
2320	NYSE	DCI	Wed, Aug 1, 2001	7.75	7.76	7.66	7.73
2319	NYSE	DCI	Tue, Jul 31, 2001	7.75	7.78	7.67	7.70
2318	NYSE	DCI	Mon, Jul 30, 2001	7.87	7.90	7.72	7.75
2317	NYSE	DCI	Fri, Jul 27, 2001	7.99	7.99	7.80	7.87
2316	NYSE	DCI	Thu, Jul 26, 2001	7.76	7.96	7.73	7.94
2315	NYSE	DCI	Wed, Jul 25, 2001	7.81	7.89	7.74	7.75
2314	NYSE	DCI	Tue, Jul 24, 2001	8.02	8.03	7.77	7.83
2313	NYSE	DCI	Mon, Jul 23, 2001	8.12	8.14	7.95	7.97
2312	NYSE	DCI	Fri, Jul 20, 2001	8.19	8.20	8.08	8.12
2311	NYSE	DCI	Thu, Jul 19, 2001	8.14	8.25	8.14	8.21
2310	NYSE	DCI	Wed, Jul 18, 2001	8.24	8.25	8.01	8.13
2309	NYSE	DCI	Tue, Jul 17, 2001	8.25	8.26	8.10	8.23
2308	NYSE	DCI	Mon, Jul 16, 2001	8.24	8.25	8.15	8.20
2307	NYSE	DCI	Fri, Jul 13, 2001	8.21	8.24	8.01	8.24
2306	NYSE	DCI	Thu, Jul 12, 2001	8.01	8.22	8.01	8.21
2305	NYSE	DCI	Wed, Jul 11, 2001	7.90	8.02	7.88	8.01
2304	NYSE	DCI	Tue, Jul 10, 2001	7.80	8.05	7.80	7.90
2303	NYSE	DCI	Mon, Jul 9, 2001	7.89	7.89	7.76	7.80
2302	NYSE	DCI	Fri, Jul 6, 2001	7.91	7.91	7.74	7.83
2301	NYSE	DCI	Thu, Jul 5, 2001	8.00	8.05	7.90	7.91
2300	NYSE	DCI	Tue, Jul 3, 2001	7.84	8.06	7.80	8.03
2299	NYSE	DCI	Mon, Jul 2, 2001	7.79	7.94	7.59	7.84
2298	NYSE	DCI	Fri, Jun 29, 2001	7.46	7.85	7.46	7.79
2297	NYSE	DCI	Thu, Jun 28, 2001	7.45	7.51	7.44	7.48
2296	NYSE	DCI	Wed, Jun 27, 2001	7.44	7.49	7.43	7.47
2295	NYSE	DCI	Tue, Jun 26, 2001	7.17	7.48	7.15	7.45
2294	NYSE	DCI	Mon, Jun 25, 2001	7.23	7.23	7.15	7.17
2293	NYSE	DCI	Fri, Jun 22, 2001	7.46	7.46	7.19	7.23
2292	NYSE	DCI	Thu, Jun 21, 2001	7.48	7.50	7.41	7.41
2291	NYSE	DCI	Wed, Jun 20, 2001	7.35	7.53	7.35	7.49
2290	NYSE	DCI	Tue, Jun 19, 2001	7.30	7.44	7.30	7.35
2289	NYSE	DCI	Mon, Jun 18, 2001	7.37	7.37	7.30	7.32
2288	NYSE	DCI	Fri, Jun 15, 2001	7.11	7.34	7.11	7.29
2287	NYSE	DCI	Thu, Jun 14, 2001	7.25	7.29	7.17	7.17
2286	NYSE	DCI	Wed, Jun 13, 2001	7.25	7.51	7.23	7.40
2285	NYSE	DCI	Tue, Jun 12, 2001	7.28	7.31	7.19	7.23
2284	NYSE	DCI	Mon, Jun 11, 2001	7.31	7.36	7.30	7.30
2283	NYSE	DCI	Fri, Jun 8, 2001	7.35	7.38	7.28	7.33
2282	NYSE	DCI	Thu, Jun 7, 2001	7.39	7.42	7.28	7.34
2281	NYSE	DCI	Wed, Jun 6, 2001	7.43	7.43	7.30	7.34
2280	NYSE	DCI	Tue, Jun 5, 2001	7.33	7.44	7.29	7.42
2279	NYSE	DCI	Mon, Jun 4, 2001	7.35	7.38	7.23	7.34
2278	NYSE	DCI	Fri, Jun 1, 2001	7.31	7.35	7.23	7.34
2277	NYSE	DCI	Thu, May 31, 2001	7.28	7.41	7.25	7.27
2276	NYSE	DCI	Wed, May 30, 2001	7.22	7.32	7.20	7.20
2275	NYSE	DCI	Tue, May 29, 2001	7.42	7.45	7.11	7.16
2274	NYSE	DCI	Fri, May 25, 2001	7.50	7.58	7.42	7.42
2273	NYSE	DCI	Thu, May 24, 2001	7.76	7.76	7.46	7.51
2272	NYSE	DCI	Wed, May 23, 2001	7.82	7.92	7.68	7.76
2271	NYSE	DCI	Tue, May 22, 2001	7.91	7.95	7.84	7.91
2270	NYSE	DCI	Mon, May 21, 2001	7.69	7.93	7.69	7.93
2269	NYSE	DCI	Fri, May 18, 2001	7.43	7.71	7.43	7.69
2268	NYSE	DCI	Thu, May 17, 2001	7.21	7.51	7.21	7.51
2267	NYSE	DCI	Wed, May 16, 2001	7.13	7.36	7.13	7.25
2266	NYSE	DCI	Tue, May 15, 2001	7.14	7.14	7.08	7.13
2265	NYSE	DCI	Mon, May 14, 2001	7.13	7.14	7.11	7.13
2264	NYSE	DCI	Fri, May 11, 2001	7.28	7.30	7.09	7.10
2263	NYSE	DCI	Thu, May 10, 2001	7.14	7.19	7.10	7.16
2262	NYSE	DCI	Wed, May 9, 2001	7.15	7.16	7.04	7.14
2261	NYSE	DCI	Tue, May 8, 2001	7.14	7.15	7.04	7.12
2260	NYSE	DCI	Mon, May 7, 2001	7.28	7.31	7.21	7.21
2259	NYSE	DCI	Fri, May 4, 2001	7.11	7.29	7.06	7.29
2258	NYSE	DCI	Thu, May 3, 2001	7.04	7.12	6.96	7.11
2257	NYSE	DCI	Wed, May 2, 2001	6.94	7.04	6.84	7.04
2256	NYSE	DCI	Tue, May 1, 2001	6.92	7.00	6.86	6.99
2255	NYSE	DCI	Mon, Apr 30, 2001	7.04	7.06	6.91	6.92
2254	NYSE	DCI	Fri, Apr 27, 2001	7.01	7.09	6.96	7.06
2253	NYSE	DCI	Thu, Apr 26, 2001	6.94	7.01	6.92	7.00
2252	NYSE	DCI	Wed, Apr 25, 2001	6.69	7.00	6.68	7.00
2251	NYSE	DCI	Tue, Apr 24, 2001	6.66	6.77	6.66	6.69
2250	NYSE	DCI	Mon, Apr 23, 2001	6.63	6.71	6.58	6.65
2249	NYSE	DCI	Fri, Apr 20, 2001	6.75	6.75	6.54	6.65
2248	NYSE	DCI	Thu, Apr 19, 2001	6.63	6.80	6.63	6.80
2247	NYSE	DCI	Wed, Apr 18, 2001	6.50	6.75	6.46	6.60
2246	NYSE	DCI	Tue, Apr 17, 2001	6.42	6.50	6.40	6.50
2245	NYSE	DCI	Mon, Apr 16, 2001	6.50	6.52	6.41	6.42
2244	NYSE	DCI	Thu, Apr 12, 2001	6.43	6.54	6.32	6.53
2243	NYSE	DCI	Wed, Apr 11, 2001	6.47	6.62	6.40	6.48
2242	NYSE	DCI	Tue, Apr 10, 2001	6.46	6.52	6.42	6.47
2241	NYSE	DCI	Mon, Apr 9, 2001	6.40	6.66	6.40	6.44
2240	NYSE	DCI	Fri, Apr 6, 2001	6.60	6.63	6.44	6.44
2239	NYSE	DCI	Thu, Apr 5, 2001	6.31	6.60	6.31	6.60
2238	NYSE	DCI	Wed, Apr 4, 2001	6.25	6.36	6.23	6.28
2237	NYSE	DCI	Tue, Apr 3, 2001	6.47	6.47	6.22	6.25
2236	NYSE	DCI	Mon, Apr 2, 2001	6.67	6.67	6.47	6.47
2235	NYSE	DCI	Fri, Mar 30, 2001	6.40	6.70	6.39	6.67
2234	NYSE	DCI	Thu, Mar 29, 2001	6.35	6.49	6.31	6.44
2233	NYSE	DCI	Wed, Mar 28, 2001	6.56	6.56	6.22	6.29
2232	NYSE	DCI	Tue, Mar 27, 2001	6.45	6.58	6.35	6.58
2231	NYSE	DCI	Mon, Mar 26, 2001	6.53	6.61	6.45	6.47
2230	NYSE	DCI	Fri, Mar 23, 2001	6.41	6.60	6.41	6.53
2229	NYSE	DCI	Thu, Mar 22, 2001	6.41	6.63	6.11	6.45
2228	NYSE	DCI	Wed, Mar 21, 2001	6.31	6.46	6.28	6.41
2227	NYSE	DCI	Tue, Mar 20, 2001	6.65	6.75	6.55	6.55
2226	NYSE	DCI	Mon, Mar 19, 2001	6.43	6.69	6.36	6.69
2225	NYSE	DCI	Fri, Mar 16, 2001	6.63	6.63	6.39	6.45
2224	NYSE	DCI	Thu, Mar 15, 2001	6.69	6.72	6.43	6.57
2223	NYSE	DCI	Wed, Mar 14, 2001	6.67	6.78	6.65	6.72
2222	NYSE	DCI	Tue, Mar 13, 2001	6.91	6.92	6.60	6.67
2221	NYSE	DCI	Mon, Mar 12, 2001	6.99	7.06	6.90	6.95
2220	NYSE	DCI	Fri, Mar 9, 2001	7.04	7.12	7.00	7.01
2219	NYSE	DCI	Thu, Mar 8, 2001	7.04	7.14	6.94	7.08
2218	NYSE	DCI	Wed, Mar 7, 2001	6.94	7.05	6.81	7.00
2217	NYSE	DCI	Tue, Mar 6, 2001	6.80	6.98	6.80	6.98
2216	NYSE	DCI	Mon, Mar 5, 2001	6.78	6.84	6.69	6.76
2215	NYSE	DCI	Fri, Mar 2, 2001	6.69	7.00	6.69	6.78
2214	NYSE	DCI	Thu, Mar 1, 2001	6.68	6.70	6.58	6.69
2213	NYSE	DCI	Wed, Feb 28, 2001	6.53	6.65	6.50	6.65
2212	NYSE	DCI	Tue, Feb 27, 2001	6.53	6.57	6.50	6.51
2211	NYSE	DCI	Mon, Feb 26, 2001	6.73	6.75	6.13	6.48
2210	NYSE	DCI	Fri, Feb 23, 2001	6.69	6.71	6.56	6.67
2209	NYSE	DCI	Thu, Feb 22, 2001	6.83	7.08	6.59	7.00
2208	NYSE	DCI	Wed, Feb 21, 2001	7.22	7.25	7.00	7.03
2207	NYSE	DCI	Tue, Feb 20, 2001	7.07	7.23	7.00	7.18
2206	NYSE	DCI	Fri, Feb 16, 2001	7.18	7.18	7.02	7.13
2205	NYSE	DCI	Thu, Feb 15, 2001	7.13	7.25	7.08	7.22
2204	NYSE	DCI	Wed, Feb 14, 2001	7.16	7.19	7.03	7.19
2203	NYSE	DCI	Tue, Feb 13, 2001	7.10	7.23	7.07	7.16
2202	NYSE	DCI	Mon, Feb 12, 2001	6.94	7.15	6.94	7.14
2201	NYSE	DCI	Fri, Feb 9, 2001	6.98	6.98	6.82	6.91
2200	NYSE	DCI	Thu, Feb 8, 2001	7.04	7.06	6.94	6.96
2199	NYSE	DCI	Wed, Feb 7, 2001	6.99	7.03	6.94	7.00
2198	NYSE	DCI	Tue, Feb 6, 2001	6.88	7.15	6.81	6.98
2197	NYSE	DCI	Mon, Feb 5, 2001	6.95	7.00	6.88	6.94
2196	NYSE	DCI	Fri, Feb 2, 2001	6.98	6.98	6.88	6.89
2195	NYSE	DCI	Thu, Feb 1, 2001	7.00	7.06	6.81	6.95
2194	NYSE	DCI	Wed, Jan 31, 2001	6.99	7.05	6.93	6.98
2193	NYSE	DCI	Tue, Jan 30, 2001	6.84	6.99	6.84	6.99
2192	NYSE	DCI	Mon, Jan 29, 2001	6.83	6.94	6.81	6.81
2191	NYSE	DCI	Fri, Jan 26, 2001	6.92	6.94	6.77	6.83
2190	NYSE	DCI	Thu, Jan 25, 2001	6.94	6.98	6.86	6.88
2189	NYSE	DCI	Wed, Jan 24, 2001	6.88	6.98	6.84	6.92
2188	NYSE	DCI	Tue, Jan 23, 2001	6.83	7.03	6.75	6.94
2187	NYSE	DCI	Mon, Jan 22, 2001	6.94	6.94	6.69	6.77
2186	NYSE	DCI	Fri, Jan 19, 2001	6.94	7.16	6.94	6.98
2185	NYSE	DCI	Thu, Jan 18, 2001	6.91	7.00	6.83	6.97
2184	NYSE	DCI	Wed, Jan 17, 2001	6.84	7.05	6.84	6.97
2183	NYSE	DCI	Tue, Jan 16, 2001	7.09	7.16	6.69	6.69
2182	NYSE	DCI	Fri, Jan 12, 2001	7.00	7.20	6.97	7.16
2181	NYSE	DCI	Thu, Jan 11, 2001	7.03	7.13	6.89	7.06
2180	NYSE	DCI	Wed, Jan 10, 2001	6.66	7.09	6.61	7.09
2179	NYSE	DCI	Tue, Jan 9, 2001	6.97	6.97	6.63	6.66
2178	NYSE	DCI	Mon, Jan 8, 2001	6.94	6.98	6.84	6.97
2177	NYSE	DCI	Fri, Jan 5, 2001	7.25	7.25	6.95	7.00
2176	NYSE	DCI	Thu, Jan 4, 2001	6.88	7.41	6.88	7.30
2175	NYSE	DCI	Wed, Jan 3, 2001	6.58	7.06	6.58	7.06
2174	NYSE	DCI	Tue, Jan 2, 2001	6.97	7.02	6.61	6.64
2173	NYSE	DCI	Fri, Dec 29, 2000	7.19	7.22	6.95	6.95
2172	NYSE	DCI	Thu, Dec 28, 2000	7.11	7.20	7.03	7.19
2171	NYSE	DCI	Wed, Dec 27, 2000	6.53	7.11	6.53	7.11
2170	NYSE	DCI	Tue, Dec 26, 2000	6.55	6.56	6.44	6.48
2169	NYSE	DCI	Fri, Dec 22, 2000	6.23	6.56	6.23	6.50
2168	NYSE	DCI	Thu, Dec 21, 2000	6.02	6.28	6.00	6.27
2167	NYSE	DCI	Wed, Dec 20, 2000	6.22	6.23	5.98	5.98
2166	NYSE	DCI	Tue, Dec 19, 2000	6.22	6.34	6.09	6.19
2165	NYSE	DCI	Mon, Dec 18, 2000	6.00	6.17	6.00	6.17
2164	NYSE	DCI	Fri, Dec 15, 2000	6.22	6.30	5.84	5.94
2163	NYSE	DCI	Thu, Dec 14, 2000	6.42	6.45	6.31	6.34
2162	NYSE	DCI	Wed, Dec 13, 2000	6.50	6.50	6.38	6.41
2161	NYSE	DCI	Tue, Dec 12, 2000	6.78	6.81	6.45	6.45
2160	NYSE	DCI	Mon, Dec 11, 2000	6.94	6.94	6.61	6.73
2159	NYSE	DCI	Fri, Dec 8, 2000	6.47	7.00	6.39	7.00
2158	NYSE	DCI	Thu, Dec 7, 2000	6.33	6.44	6.33	6.41
2157	NYSE	DCI	Wed, Dec 6, 2000	6.38	6.45	6.31	6.33
2156	NYSE	DCI	Tue, Dec 5, 2000	6.23	6.39	6.14	6.34
2155	NYSE	DCI	Mon, Dec 4, 2000	6.19	6.23	6.09	6.22
2154	NYSE	DCI	Fri, Dec 1, 2000	6.23	6.25	6.09	6.14
2153	NYSE	DCI	Thu, Nov 30, 2000	6.16	6.30	6.13	6.22
2152	NYSE	DCI	Wed, Nov 29, 2000	6.11	6.19	5.95	6.19
2151	NYSE	DCI	Tue, Nov 28, 2000	5.97	6.06	5.92	6.06
2150	NYSE	DCI	Mon, Nov 27, 2000	5.78	6.00	5.75	5.98
2149	NYSE	DCI	Fri, Nov 24, 2000	5.72	5.78	5.69	5.77
2148	NYSE	DCI	Wed, Nov 22, 2000	5.73	5.77	5.59	5.72
2147	NYSE	DCI	Tue, Nov 21, 2000	5.84	5.84	5.75	5.83
2146	NYSE	DCI	Mon, Nov 20, 2000	5.83	5.86	5.81	5.84
2145	NYSE	DCI	Fri, Nov 17, 2000	5.73	5.84	5.73	5.83
2144	NYSE	DCI	Thu, Nov 16, 2000	5.78	5.78	5.61	5.67
2143	NYSE	DCI	Wed, Nov 15, 2000	5.72	5.77	5.67	5.73
2142	NYSE	DCI	Tue, Nov 14, 2000	5.58	5.75	5.53	5.72
2141	NYSE	DCI	Mon, Nov 13, 2000	5.52	5.63	5.42	5.55
2140	NYSE	DCI	Fri, Nov 10, 2000	5.83	5.83	5.56	5.58
2139	NYSE	DCI	Thu, Nov 9, 2000	5.75	5.80	5.47	5.80
2138	NYSE	DCI	Wed, Nov 8, 2000	5.83	5.84	5.69	5.81
2137	NYSE	DCI	Tue, Nov 7, 2000	5.86	5.89	5.75	5.83
2136	NYSE	DCI	Mon, Nov 6, 2000	5.75	5.91	5.75	5.88
2135	NYSE	DCI	Fri, Nov 3, 2000	5.80	5.83	5.72	5.80
2134	NYSE	DCI	Thu, Nov 2, 2000	5.72	5.83	5.70	5.80
2133	NYSE	DCI	Wed, Nov 1, 2000	5.61	5.75	5.59	5.73
2132	NYSE	DCI	Tue, Oct 31, 2000	5.52	5.70	5.45	5.66
2131	NYSE	DCI	Mon, Oct 30, 2000	5.39	5.52	5.33	5.52
2130	NYSE	DCI	Fri, Oct 27, 2000	5.44	5.45	5.31	5.33
2129	NYSE	DCI	Thu, Oct 26, 2000	5.28	5.44	5.20	5.42
2128	NYSE	DCI	Wed, Oct 25, 2000	5.23	5.28	5.13	5.28
2127	NYSE	DCI	Tue, Oct 24, 2000	5.27	5.34	5.09	5.19
2126	NYSE	DCI	Mon, Oct 23, 2000	5.23	5.39	5.19	5.33
2125	NYSE	DCI	Fri, Oct 20, 2000	5.22	5.25	5.03	5.19
2124	NYSE	DCI	Thu, Oct 19, 2000	5.06	5.17	5.05	5.17
2123	NYSE	DCI	Wed, Oct 18, 2000	4.97	5.06	4.94	5.05
2122	NYSE	DCI	Tue, Oct 17, 2000	5.14	5.14	4.98	5.03
2121	NYSE	DCI	Mon, Oct 16, 2000	5.14	5.22	5.09	5.09
2120	NYSE	DCI	Fri, Oct 13, 2000	5.05	5.22	5.00	5.17
2119	NYSE	DCI	Thu, Oct 12, 2000	5.11	5.11	5.00	5.09
2118	NYSE	DCI	Wed, Oct 11, 2000	5.11	5.22	5.08	5.11
2117	NYSE	DCI	Tue, Oct 10, 2000	5.20	5.22	5.09	5.11
2116	NYSE	DCI	Mon, Oct 9, 2000	5.28	5.28	5.16	5.16
2115	NYSE	DCI	Fri, Oct 6, 2000	5.33	5.34	5.25	5.33
2114	NYSE	DCI	Thu, Oct 5, 2000	5.47	5.48	5.31	5.38
2113	NYSE	DCI	Wed, Oct 4, 2000	5.41	5.53	5.31	5.44
2112	NYSE	DCI	Tue, Oct 3, 2000	5.41	5.47	5.36	5.38
2111	NYSE	DCI	Mon, Oct 2, 2000	5.55	5.55	5.39	5.45
2110	NYSE	DCI	Fri, Sep 29, 2000	5.44	5.56	5.36	5.50
2109	NYSE	DCI	Thu, Sep 28, 2000	5.16	5.50	5.16	5.42
2108	NYSE	DCI	Wed, Sep 27, 2000	5.03	5.22	5.03	5.16
2107	NYSE	DCI	Tue, Sep 26, 2000	5.08	5.09	4.94	5.00
2106	NYSE	DCI	Mon, Sep 25, 2000	5.14	5.16	5.05	5.09
2105	NYSE	DCI	Fri, Sep 22, 2000	5.19	5.19	5.09	5.17
2104	NYSE	DCI	Thu, Sep 21, 2000	5.20	5.42	5.20	5.22
2103	NYSE	DCI	Wed, Sep 20, 2000	5.23	5.34	5.23	5.25
2102	NYSE	DCI	Tue, Sep 19, 2000	5.38	5.38	5.16	5.23
2101	NYSE	DCI	Mon, Sep 18, 2000	5.44	5.48	5.33	5.39
2100	NYSE	DCI	Fri, Sep 15, 2000	5.75	5.77	5.36	5.48
2099	NYSE	DCI	Thu, Sep 14, 2000	5.98	5.98	5.78	5.92
2098	NYSE	DCI	Wed, Sep 13, 2000	5.83	5.97	5.78	5.97
2097	NYSE	DCI	Tue, Sep 12, 2000	5.73	5.86	5.70	5.86
2096	NYSE	DCI	Mon, Sep 11, 2000	5.69	5.75	5.67	5.70
2095	NYSE	DCI	Fri, Sep 8, 2000	5.64	5.80	5.63	5.69
2094	NYSE	DCI	Thu, Sep 7, 2000	5.55	5.69	5.55	5.67
2093	NYSE	DCI	Wed, Sep 6, 2000	5.53	5.59	5.47	5.55
2092	NYSE	DCI	Tue, Sep 5, 2000	5.50	5.63	5.50	5.56
2091	NYSE	DCI	Fri, Sep 1, 2000	5.33	5.47	5.30	5.47
2090	NYSE	DCI	Thu, Aug 31, 2000	5.17	5.33	5.16	5.28
2089	NYSE	DCI	Wed, Aug 30, 2000	5.31	5.31	5.23	5.23
2088	NYSE	DCI	Tue, Aug 29, 2000	5.25	5.31	5.17	5.31
2087	NYSE	DCI	Mon, Aug 28, 2000	5.28	5.28	5.20	5.25
2086	NYSE	DCI	Fri, Aug 25, 2000	5.25	5.30	5.20	5.28
2085	NYSE	DCI	Thu, Aug 24, 2000	5.27	5.27	5.06	5.27
2084	NYSE	DCI	Wed, Aug 23, 2000	5.28	5.33	5.20	5.27
2083	NYSE	DCI	Tue, Aug 22, 2000	5.50	5.50	5.28	5.33
2082	NYSE	DCI	Mon, Aug 21, 2000	5.58	5.61	5.55	5.56
2081	NYSE	DCI	Fri, Aug 18, 2000	5.63	5.63	5.56	5.61
2080	NYSE	DCI	Thu, Aug 17, 2000	5.64	5.64	5.61	5.63
2079	NYSE	DCI	Wed, Aug 16, 2000	5.61	5.67	5.55	5.64
2078	NYSE	DCI	Tue, Aug 15, 2000	5.64	5.64	5.58	5.63
2077	NYSE	DCI	Mon, Aug 14, 2000	5.52	5.67	5.50	5.64
2076	NYSE	DCI	Fri, Aug 11, 2000	5.41	5.48	5.39	5.48
2075	NYSE	DCI	Thu, Aug 10, 2000	5.34	5.50	5.33	5.34
2074	NYSE	DCI	Wed, Aug 9, 2000	5.31	5.36	5.22	5.28
2073	NYSE	DCI	Tue, Aug 8, 2000	5.06	5.27	5.03	5.25
2072	NYSE	DCI	Mon, Aug 7, 2000	5.00	5.11	5.00	5.08
2071	NYSE	DCI	Fri, Aug 4, 2000	5.05	5.11	4.97	5.03
2070	NYSE	DCI	Thu, Aug 3, 2000	4.91	5.05	4.84	5.05
2069	NYSE	DCI	Wed, Aug 2, 2000	4.86	4.94	4.81	4.94
2068	NYSE	DCI	Tue, Aug 1, 2000	4.83	4.91	4.81	4.86
2067	NYSE	DCI	Mon, Jul 31, 2000	4.77	4.81	4.70	4.80
2066	NYSE	DCI	Fri, Jul 28, 2000	4.81	4.84	4.77	4.78
2065	NYSE	DCI	Thu, Jul 27, 2000	4.84	4.86	4.81	4.84
2064	NYSE	DCI	Wed, Jul 26, 2000	4.86	4.91	4.84	4.89
2063	NYSE	DCI	Tue, Jul 25, 2000	4.86	4.97	4.84	4.86
2062	NYSE	DCI	Mon, Jul 24, 2000	4.97	4.97	4.84	4.86
2061	NYSE	DCI	Fri, Jul 21, 2000	4.95	5.02	4.89	4.91
2060	NYSE	DCI	Thu, Jul 20, 2000	5.00	5.00	4.94	4.97
2059	NYSE	DCI	Wed, Jul 19, 2000	5.03	5.13	4.94	4.95
2058	NYSE	DCI	Tue, Jul 18, 2000	4.95	5.11	4.95	5.00
2057	NYSE	DCI	Mon, Jul 17, 2000	5.11	5.11	4.97	5.00
2056	NYSE	DCI	Fri, Jul 14, 2000	5.05	5.11	5.05	5.11
2055	NYSE	DCI	Thu, Jul 13, 2000	4.98	5.09	4.98	5.00
2054	NYSE	DCI	Wed, Jul 12, 2000	4.98	5.00	4.94	4.98
2053	NYSE	DCI	Tue, Jul 11, 2000	4.98	4.98	4.89	4.98
2052	NYSE	DCI	Mon, Jul 10, 2000	4.98	5.02	4.95	4.98
2051	NYSE	DCI	Fri, Jul 7, 2000	5.00	5.03	4.88	4.97
2050	NYSE	DCI	Thu, Jul 6, 2000	4.98	5.05	4.84	5.00
2049	NYSE	DCI	Wed, Jul 5, 2000	4.88	5.08	4.86	4.97
2048	NYSE	DCI	Mon, Jul 3, 2000	4.98	4.98	4.83	4.88
2047	NYSE	DCI	Fri, Jun 30, 2000	5.02	5.02	4.80	4.94
2046	NYSE	DCI	Thu, Jun 29, 2000	5.08	5.11	5.02	5.02
2045	NYSE	DCI	Wed, Jun 28, 2000	5.09	5.11	5.02	5.08
2044	NYSE	DCI	Tue, Jun 27, 2000	5.16	5.17	5.00	5.05
2043	NYSE	DCI	Mon, Jun 26, 2000	5.14	5.17	5.14	5.16
2042	NYSE	DCI	Fri, Jun 23, 2000	5.22	5.31	5.13	5.19
2041	NYSE	DCI	Thu, Jun 22, 2000	5.23	5.23	5.14	5.20
2040	NYSE	DCI	Wed, Jun 21, 2000	5.23	5.34	5.19	5.23
2039	NYSE	DCI	Tue, Jun 20, 2000	5.42	5.72	5.20	5.20
2038	NYSE	DCI	Mon, Jun 19, 2000	5.31	5.47	5.22	5.39
2037	NYSE	DCI	Fri, Jun 16, 2000	5.41	5.53	5.31	5.31
2036	NYSE	DCI	Thu, Jun 15, 2000	5.31	5.39	5.30	5.38
2035	NYSE	DCI	Wed, Jun 14, 2000	5.48	5.52	5.28	5.28
2034	NYSE	DCI	Tue, Jun 13, 2000	5.56	5.70	5.38	5.45
2033	NYSE	DCI	Mon, Jun 12, 2000	5.69	5.72	5.52	5.53
2032	NYSE	DCI	Fri, Jun 9, 2000	5.59	5.75	5.59	5.67
2031	NYSE	DCI	Thu, Jun 8, 2000	5.78	5.84	5.59	5.72
2030	NYSE	DCI	Wed, Jun 7, 2000	5.72	5.84	5.72	5.75
2029	NYSE	DCI	Tue, Jun 6, 2000	5.75	5.89	5.75	5.77
2028	NYSE	DCI	Mon, Jun 5, 2000	5.78	5.81	5.66	5.78
2027	NYSE	DCI	Fri, Jun 2, 2000	5.86	5.95	5.83	5.84
2026	NYSE	DCI	Thu, Jun 1, 2000	5.73	5.81	5.73	5.80
2025	NYSE	DCI	Wed, May 31, 2000	5.75	5.88	5.63	5.72
2024	NYSE	DCI	Tue, May 30, 2000	5.78	5.81	5.75	5.80
2023	NYSE	DCI	Fri, May 26, 2000	5.89	5.89	5.77	5.80
2022	NYSE	DCI	Thu, May 25, 2000	5.98	6.03	5.92	5.92
2021	NYSE	DCI	Wed, May 24, 2000	5.86	6.06	5.83	6.00
2020	NYSE	DCI	Tue, May 23, 2000	5.98	6.06	5.83	5.83
2019	NYSE	DCI	Mon, May 22, 2000	5.97	6.06	5.78	6.05
2018	NYSE	DCI	Fri, May 19, 2000	6.05	6.05	5.84	6.00
2017	NYSE	DCI	Thu, May 18, 2000	6.00	6.23	5.94	6.05
2016	NYSE	DCI	Wed, May 17, 2000	6.06	6.13	6.00	6.06
2015	NYSE	DCI	Tue, May 16, 2000	5.94	6.09	5.92	6.06
2014	NYSE	DCI	Mon, May 15, 2000	5.97	6.00	5.94	5.98
2013	NYSE	DCI	Fri, May 12, 2000	6.00	6.03	5.91	5.97
2012	NYSE	DCI	Thu, May 11, 2000	5.84	6.08	5.84	5.97
2011	NYSE	DCI	Wed, May 10, 2000	5.97	6.00	5.89	5.89
2010	NYSE	DCI	Tue, May 9, 2000	5.94	6.02	5.89	6.02
2009	NYSE	DCI	Mon, May 8, 2000	6.00	6.00	5.88	5.98
2008	NYSE	DCI	Fri, May 5, 2000	5.95	6.02	5.89	6.02
2007	NYSE	DCI	Thu, May 4, 2000	5.83	5.98	5.83	5.97
2006	NYSE	DCI	Wed, May 3, 2000	5.78	5.83	5.72	5.83
2005	NYSE	DCI	Tue, May 2, 2000	5.75	5.78	5.56	5.78
2004	NYSE	DCI	Mon, May 1, 2000	5.75	5.81	5.63	5.78
2003	NYSE	DCI	Fri, Apr 28, 2000	5.70	5.81	5.70	5.81
2002	NYSE	DCI	Thu, Apr 27, 2000	5.73	5.73	5.56	5.64
2001	NYSE	DCI	Wed, Apr 26, 2000	5.86	5.91	5.77	5.80
2000	NYSE	DCI	Tue, Apr 25, 2000	5.63	5.84	5.63	5.80
1999	NYSE	DCI	Mon, Apr 24, 2000	5.58	5.64	5.52	5.58
1998	NYSE	DCI	Thu, Apr 20, 2000	5.58	5.61	5.53	5.58
1997	NYSE	DCI	Wed, Apr 19, 2000	5.56	5.63	5.53	5.58
1996	NYSE	DCI	Tue, Apr 18, 2000	5.44	5.56	5.42	5.56
1995	NYSE	DCI	Mon, Apr 17, 2000	5.47	5.53	5.34	5.42
1994	NYSE	DCI	Fri, Apr 14, 2000	5.58	5.66	5.44	5.47
1993	NYSE	DCI	Thu, Apr 13, 2000	5.59	5.73	5.44	5.64
1992	NYSE	DCI	Wed, Apr 12, 2000	5.59	5.78	5.58	5.64
1991	NYSE	DCI	Tue, Apr 11, 2000	5.53	5.75	5.50	5.55
1990	NYSE	DCI	Mon, Apr 10, 2000	5.64	5.78	5.55	5.59
1989	NYSE	DCI	Fri, Apr 7, 2000	5.67	5.78	5.56	5.66
1988	NYSE	DCI	Thu, Apr 6, 2000	5.55	5.70	5.52	5.61
1987	NYSE	DCI	Wed, Apr 5, 2000	5.55	5.69	5.42	5.50
1986	NYSE	DCI	Tue, Apr 4, 2000	5.70	5.70	5.44	5.61
1985	NYSE	DCI	Mon, Apr 3, 2000	5.70	5.81	5.67	5.70
1984	NYSE	DCI	Fri, Mar 31, 2000	5.81	5.98	5.64	5.64
1983	NYSE	DCI	Thu, Mar 30, 2000	5.75	5.86	5.75	5.77
1982	NYSE	DCI	Wed, Mar 29, 2000	5.81	5.86	5.77	5.77
1981	NYSE	DCI	Tue, Mar 28, 2000	5.75	5.84	5.72	5.75
1980	NYSE	DCI	Mon, Mar 27, 2000	5.78	5.80	5.70	5.80
1979	NYSE	DCI	Fri, Mar 24, 2000	5.80	5.80	5.64	5.75
1978	NYSE	DCI	Thu, Mar 23, 2000	5.92	5.92	5.66	5.77
1977	NYSE	DCI	Wed, Mar 22, 2000	5.84	5.98	5.80	5.98
1976	NYSE	DCI	Tue, Mar 21, 2000	5.70	5.84	5.63	5.84
1975	NYSE	DCI	Mon, Mar 20, 2000	5.98	5.98	5.72	5.75
1974	NYSE	DCI	Fri, Mar 17, 2000	5.75	6.02	5.75	5.97
1973	NYSE	DCI	Thu, Mar 16, 2000	5.80	6.02	5.78	6.02
1972	NYSE	DCI	Wed, Mar 15, 2000	5.80	5.80	5.70	5.80
1971	NYSE	DCI	Tue, Mar 14, 2000	5.75	5.84	5.73	5.77
1970	NYSE	DCI	Mon, Mar 13, 2000	5.83	5.83	5.59	5.75
1969	NYSE	DCI	Fri, Mar 10, 2000	5.88	5.92	5.80	5.89
1968	NYSE	DCI	Thu, Mar 9, 2000	5.78	5.95	5.78	5.92
1967	NYSE	DCI	Wed, Mar 8, 2000	5.75	5.86	5.72	5.81
1966	NYSE	DCI	Tue, Mar 7, 2000	5.81	5.88	5.75	5.77
1965	NYSE	DCI	Mon, Mar 6, 2000	5.78	5.98	5.78	5.88
1964	NYSE	DCI	Fri, Mar 3, 2000	5.81	5.83	5.72	5.81
1963	NYSE	DCI	Thu, Mar 2, 2000	5.78	5.80	5.64	5.75
1962	NYSE	DCI	Wed, Mar 1, 2000	5.69	5.83	5.66	5.83
1961	NYSE	DCI	Tue, Feb 29, 2000	5.45	5.69	5.45	5.69
1960	NYSE	DCI	Mon, Feb 28, 2000	5.25	5.50	5.17	5.45
1959	NYSE	DCI	Fri, Feb 25, 2000	5.28	5.41	5.20	5.31
1958	NYSE	DCI	Thu, Feb 24, 2000	5.36	5.44	5.22	5.27
1957	NYSE	DCI	Wed, Feb 23, 2000	5.23	5.56	5.13	5.42
1956	NYSE	DCI	Tue, Feb 22, 2000	5.09	5.25	4.98	5.22
1955	NYSE	DCI	Fri, Feb 18, 2000	5.13	5.23	5.11	5.14
1954	NYSE	DCI	Thu, Feb 17, 2000	5.27	5.31	5.03	5.06
1953	NYSE	DCI	Wed, Feb 16, 2000	5.25	5.38	5.11	5.20
1952	NYSE	DCI	Tue, Feb 15, 2000	5.31	5.31	4.95	5.22
1951	NYSE	DCI	Mon, Feb 14, 2000	5.31	5.31	5.06	5.28
1950	NYSE	DCI	Fri, Feb 11, 2000	5.33	5.41	5.20	5.25
1949	NYSE	DCI	Thu, Feb 10, 2000	5.44	5.44	5.20	5.36
1948	NYSE	DCI	Wed, Feb 9, 2000	5.50	5.63	5.41	5.50
1947	NYSE	DCI	Tue, Feb 8, 2000	5.38	5.42	5.34	5.41
1946	NYSE	DCI	Mon, Feb 7, 2000	5.31	5.38	5.25	5.31
1945	NYSE	DCI	Fri, Feb 4, 2000	5.33	5.41	5.33	5.34
1944	NYSE	DCI	Thu, Feb 3, 2000	5.27	5.48	5.23	5.36
1943	NYSE	DCI	Wed, Feb 2, 2000	5.14	5.25	5.14	5.20
1942	NYSE	DCI	Tue, Feb 1, 2000	5.19	5.19	5.09	5.14
1941	NYSE	DCI	Mon, Jan 31, 2000	5.25	5.25	5.00	5.16
1940	NYSE	DCI	Fri, Jan 28, 2000	5.13	5.25	5.13	5.19
1939	NYSE	DCI	Thu, Jan 27, 2000	5.22	5.45	5.16	5.17
1938	NYSE	DCI	Wed, Jan 26, 2000	5.36	5.42	5.28	5.28
1937	NYSE	DCI	Tue, Jan 25, 2000	5.34	5.34	5.20	5.30
1936	NYSE	DCI	Mon, Jan 24, 2000	5.47	5.56	5.28	5.28
1935	NYSE	DCI	Fri, Jan 21, 2000	5.56	5.56	5.47	5.47
1934	NYSE	DCI	Thu, Jan 20, 2000	5.50	5.63	5.45	5.56
1933	NYSE	DCI	Wed, Jan 19, 2000	5.48	5.48	5.31	5.47
1932	NYSE	DCI	Tue, Jan 18, 2000	5.48	5.58	5.41	5.47
1931	NYSE	DCI	Fri, Jan 14, 2000	5.59	5.66	5.47	5.52
1930	NYSE	DCI	Thu, Jan 13, 2000	5.61	5.77	5.52	5.55
1929	NYSE	DCI	Wed, Jan 12, 2000	5.73	5.73	5.50	5.67
1928	NYSE	DCI	Tue, Jan 11, 2000	5.77	5.86	5.56	5.69
1927	NYSE	DCI	Mon, Jan 10, 2000	5.75	5.88	5.70	5.81
1926	NYSE	DCI	Fri, Jan 7, 2000	5.50	5.73	5.47	5.70
1925	NYSE	DCI	Thu, Jan 6, 2000	5.59	5.59	5.38	5.56
1924	NYSE	DCI	Wed, Jan 5, 2000	5.70	5.73	5.59	5.61
1923	NYSE	DCI	Tue, Jan 4, 2000	5.78	5.83	5.56	5.66
1922	NYSE	DCI	Mon, Jan 3, 2000	6.02	6.02	5.77	5.84
1921	NYSE	DCI	Fri, Dec 31, 1999	6.00	6.02	5.92	6.02
1920	NYSE	DCI	Thu, Dec 30, 1999	5.95	6.02	5.88	5.94
1919	NYSE	DCI	Wed, Dec 29, 1999	6.00	6.00	5.84	5.91
1918	NYSE	DCI	Tue, Dec 28, 1999	6.03	6.03	5.89	5.94
1917	NYSE	DCI	Mon, Dec 27, 1999	5.81	6.09	5.77	6.06
1916	NYSE	DCI	Thu, Dec 23, 1999	5.80	5.80	5.66	5.75
1915	NYSE	DCI	Wed, Dec 22, 1999	5.75	5.81	5.59	5.73
1914	NYSE	DCI	Tue, Dec 21, 1999	5.73	5.83	5.50	5.77
1913	NYSE	DCI	Mon, Dec 20, 1999	6.00	6.06	5.69	5.86
1912	NYSE	DCI	Fri, Dec 17, 1999	6.06	6.11	5.97	5.97
1911	NYSE	DCI	Thu, Dec 16, 1999	6.09	6.14	6.06	6.13
1910	NYSE	DCI	Wed, Dec 15, 1999	6.11	6.20	6.03	6.13
1909	NYSE	DCI	Tue, Dec 14, 1999	6.03	6.20	6.00	6.14
1908	NYSE	DCI	Mon, Dec 13, 1999	6.19	6.19	6.06	6.08
1907	NYSE	DCI	Fri, Dec 10, 1999	6.25	6.28	6.13	6.19
1906	NYSE	DCI	Thu, Dec 9, 1999	6.08	6.23	6.08	6.20
1905	NYSE	DCI	Wed, Dec 8, 1999	5.86	6.03	5.81	6.02
1904	NYSE	DCI	Tue, Dec 7, 1999	5.72	5.91	5.69	5.84
1903	NYSE	DCI	Mon, Dec 6, 1999	5.83	5.83	5.73	5.75
1902	NYSE	DCI	Fri, Dec 3, 1999	5.72	5.83	5.72	5.83
1901	NYSE	DCI	Thu, Dec 2, 1999	5.53	5.67	5.53	5.67
1900	NYSE	DCI	Wed, Dec 1, 1999	5.61	5.64	5.53	5.56
1899	NYSE	DCI	Tue, Nov 30, 1999	5.56	5.69	5.56	5.64
1898	NYSE	DCI	Mon, Nov 29, 1999	5.50	5.56	5.41	5.55
1897	NYSE	DCI	Fri, Nov 26, 1999	5.56	5.59	5.47	5.50
1896	NYSE	DCI	Wed, Nov 24, 1999	5.59	5.70	5.53	5.53
1895	NYSE	DCI	Tue, Nov 23, 1999	5.69	5.70	5.50	5.64
1894	NYSE	DCI	Mon, Nov 22, 1999	5.70	5.78	5.63	5.75
1893	NYSE	DCI	Fri, Nov 19, 1999	5.97	5.97	5.77	5.77
1892	NYSE	DCI	Thu, Nov 18, 1999	5.75	5.97	5.69	5.97
1891	NYSE	DCI	Wed, Nov 17, 1999	5.84	5.88	5.69	5.75
1890	NYSE	DCI	Tue, Nov 16, 1999	5.80	5.84	5.72	5.84
1889	NYSE	DCI	Mon, Nov 15, 1999	5.78	5.80	5.70	5.80
1888	NYSE	DCI	Fri, Nov 12, 1999	5.81	5.81	5.64	5.73
1887	NYSE	DCI	Thu, Nov 11, 1999	5.73	5.80	5.73	5.78
1886	NYSE	DCI	Wed, Nov 10, 1999	5.83	5.86	5.66	5.72
1885	NYSE	DCI	Tue, Nov 9, 1999	5.94	5.94	5.81	5.86
1884	NYSE	DCI	Mon, Nov 8, 1999	5.94	5.95	5.86	5.94
1883	NYSE	DCI	Fri, Nov 5, 1999	5.86	6.00	5.86	6.00
1882	NYSE	DCI	Thu, Nov 4, 1999	5.81	5.92	5.81	5.86
1881	NYSE	DCI	Wed, Nov 3, 1999	5.91	5.97	5.81	5.81
1880	NYSE	DCI	Tue, Nov 2, 1999	5.88	5.91	5.81	5.84
1879	NYSE	DCI	Mon, Nov 1, 1999	5.81	6.00	5.77	5.88
1878	NYSE	DCI	Fri, Oct 29, 1999	5.75	5.84	5.73	5.81
1877	NYSE	DCI	Thu, Oct 28, 1999	5.69	5.72	5.59	5.72
1876	NYSE	DCI	Wed, Oct 27, 1999	5.61	5.78	5.59	5.69
1875	NYSE	DCI	Tue, Oct 26, 1999	5.50	5.56	5.48	5.55
1874	NYSE	DCI	Mon, Oct 25, 1999	5.58	5.58	5.48	5.53
1873	NYSE	DCI	Fri, Oct 22, 1999	5.44	5.61	5.44	5.56
1872	NYSE	DCI	Thu, Oct 21, 1999	5.52	5.53	5.34	5.47
1871	NYSE	DCI	Wed, Oct 20, 1999	5.47	5.63	5.42	5.58
1870	NYSE	DCI	Tue, Oct 19, 1999	5.56	5.63	5.44	5.44
1869	NYSE	DCI	Mon, Oct 18, 1999	5.83	5.84	5.56	5.59
1868	NYSE	DCI	Fri, Oct 15, 1999	5.88	5.89	5.77	5.83
1867	NYSE	DCI	Thu, Oct 14, 1999	5.84	5.88	5.81	5.84
1866	NYSE	DCI	Wed, Oct 13, 1999	5.73	5.91	5.70	5.84
1865	NYSE	DCI	Tue, Oct 12, 1999	5.81	5.81	5.70	5.77
1864	NYSE	DCI	Mon, Oct 11, 1999	5.56	5.84	5.56	5.84
1863	NYSE	DCI	Fri, Oct 8, 1999	5.70	5.70	5.51	5.52
1862	NYSE	DCI	Thu, Oct 7, 1999	5.47	5.78	5.42	5.73
1861	NYSE	DCI	Wed, Oct 6, 1999	5.55	5.55	5.41	5.50
1860	NYSE	DCI	Tue, Oct 5, 1999	5.56	5.67	5.55	5.58
1859	NYSE	DCI	Mon, Oct 4, 1999	5.47	5.59	5.36	5.59
1858	NYSE	DCI	Fri, Oct 1, 1999	5.75	5.75	5.44	5.45
1857	NYSE	DCI	Thu, Sep 30, 1999	5.72	5.86	5.59	5.80
1856	NYSE	DCI	Wed, Sep 29, 1999	5.44	5.88	5.44	5.75
1855	NYSE	DCI	Tue, Sep 28, 1999	5.48	5.48	5.34	5.44
1854	NYSE	DCI	Mon, Sep 27, 1999	5.30	5.58	5.30	5.48
1853	NYSE	DCI	Fri, Sep 24, 1999	5.14	5.34	5.14	5.30
1852	NYSE	DCI	Thu, Sep 23, 1999	5.44	5.45	5.11	5.11
1851	NYSE	DCI	Wed, Sep 22, 1999	5.50	5.56	5.38	5.45
1850	NYSE	DCI	Tue, Sep 21, 1999	5.63	5.64	5.47	5.53
1849	NYSE	DCI	Mon, Sep 20, 1999	5.52	5.64	5.45	5.53
1848	NYSE	DCI	Fri, Sep 17, 1999	5.52	5.59	5.52	5.53
1847	NYSE	DCI	Thu, Sep 16, 1999	5.50	5.88	5.50	5.55
1846	NYSE	DCI	Wed, Sep 15, 1999	5.38	5.45	5.20	5.41
1845	NYSE	DCI	Tue, Sep 14, 1999	5.11	5.25	5.09	5.17
1844	NYSE	DCI	Mon, Sep 13, 1999	5.02	5.06	5.00	5.06
1843	NYSE	DCI	Fri, Sep 10, 1999	5.06	5.14	5.02	5.03
1842	NYSE	DCI	Thu, Sep 9, 1999	4.88	5.11	4.86	5.06
1841	NYSE	DCI	Wed, Sep 8, 1999	5.03	5.03	4.81	4.91
1840	NYSE	DCI	Tue, Sep 7, 1999	5.06	5.08	4.98	5.06
1839	NYSE	DCI	Fri, Sep 3, 1999	4.98	5.08	4.97	5.03
1838	NYSE	DCI	Thu, Sep 2, 1999	4.94	5.03	4.88	4.92
1837	NYSE	DCI	Wed, Sep 1, 1999	4.91	5.06	4.91	4.94
1836	NYSE	DCI	Tue, Aug 31, 1999	4.91	4.98	4.91	4.91
1835	NYSE	DCI	Mon, Aug 30, 1999	4.88	5.02	4.88	4.92
1834	NYSE	DCI	Fri, Aug 27, 1999	4.97	5.05	4.86	4.88
1833	NYSE	DCI	Thu, Aug 26, 1999	5.11	5.11	4.98	5.00
1832	NYSE	DCI	Wed, Aug 25, 1999	5.08	5.13	5.06	5.06
1831	NYSE	DCI	Tue, Aug 24, 1999	5.19	5.19	5.03	5.13
1830	NYSE	DCI	Mon, Aug 23, 1999	5.20	5.34	5.16	5.25
1829	NYSE	DCI	Fri, Aug 20, 1999	5.17	5.28	5.09	5.16
1828	NYSE	DCI	Thu, Aug 19, 1999	5.14	5.28	5.08	5.14
1827	NYSE	DCI	Wed, Aug 18, 1999	5.27	5.28	5.13	5.16
1826	NYSE	DCI	Tue, Aug 17, 1999	5.31	5.31	5.25	5.25
1825	NYSE	DCI	Mon, Aug 16, 1999	5.44	5.44	5.25	5.31
1824	NYSE	DCI	Fri, Aug 13, 1999	5.38	5.52	5.36	5.42
1823	NYSE	DCI	Thu, Aug 12, 1999	5.48	5.48	5.31	5.36
1822	NYSE	DCI	Wed, Aug 11, 1999	5.39	5.52	5.30	5.48
1821	NYSE	DCI	Tue, Aug 10, 1999	5.42	5.47	5.28	5.33
1820	NYSE	DCI	Mon, Aug 9, 1999	5.48	5.55	5.47	5.48
1819	NYSE	DCI	Fri, Aug 6, 1999	5.53	5.53	5.44	5.45
1818	NYSE	DCI	Thu, Aug 5, 1999	5.64	5.64	5.50	5.50
1817	NYSE	DCI	Wed, Aug 4, 1999	5.59	5.69	5.52	5.59
1816	NYSE	DCI	Tue, Aug 3, 1999	5.83	5.83	5.58	5.59
1815	NYSE	DCI	Mon, Aug 2, 1999	6.14	6.14	5.86	5.88
1814	NYSE	DCI	Fri, Jul 30, 1999	5.97	6.20	5.91	6.20
1813	NYSE	DCI	Thu, Jul 29, 1999	6.23	6.23	5.75	5.91
1812	NYSE	DCI	Wed, Jul 28, 1999	6.34	6.34	6.16	6.19
1811	NYSE	DCI	Tue, Jul 27, 1999	6.16	6.38	6.14	6.34
1810	NYSE	DCI	Mon, Jul 26, 1999	6.27	6.31	6.09	6.22
1809	NYSE	DCI	Fri, Jul 23, 1999	6.39	6.44	6.20	6.33
1808	NYSE	DCI	Thu, Jul 22, 1999	6.33	6.45	6.25	6.45
1807	NYSE	DCI	Wed, Jul 21, 1999	6.31	6.41	6.19	6.41
1806	NYSE	DCI	Tue, Jul 20, 1999	6.25	6.38	6.06	6.38
1805	NYSE	DCI	Mon, Jul 19, 1999	6.20	6.28	6.08	6.25
1804	NYSE	DCI	Fri, Jul 16, 1999	6.16	6.23	6.09	6.23
1803	NYSE	DCI	Thu, Jul 15, 1999	6.22	6.23	6.13	6.16
1802	NYSE	DCI	Wed, Jul 14, 1999	6.17	6.28	6.17	6.25
1801	NYSE	DCI	Tue, Jul 13, 1999	6.30	6.30	6.11	6.14
1800	NYSE	DCI	Mon, Jul 12, 1999	6.20	6.31	6.14	6.30
1799	NYSE	DCI	Fri, Jul 9, 1999	6.34	6.34	6.17	6.19
1798	NYSE	DCI	Thu, Jul 8, 1999	6.14	6.36	6.11	6.34
1797	NYSE	DCI	Wed, Jul 7, 1999	6.28	6.33	6.13	6.14
1796	NYSE	DCI	Tue, Jul 6, 1999	6.31	6.38	6.19	6.19
1795	NYSE	DCI	Fri, Jul 2, 1999	6.34	6.36	6.25	6.25
1794	NYSE	DCI	Thu, Jul 1, 1999	6.19	6.44	6.14	6.28
1793	NYSE	DCI	Wed, Jun 30, 1999	6.30	6.48	6.13	6.13
1792	NYSE	DCI	Tue, Jun 29, 1999	6.27	6.34	6.27	6.31
1791	NYSE	DCI	Mon, Jun 28, 1999	6.34	6.42	6.27	6.31
1790	NYSE	DCI	Fri, Jun 25, 1999	6.22	6.47	6.22	6.34
1789	NYSE	DCI	Thu, Jun 24, 1999	6.44	6.48	6.09	6.16
1788	NYSE	DCI	Wed, Jun 23, 1999	6.33	6.47	6.25	6.47
1787	NYSE	DCI	Tue, Jun 22, 1999	6.33	6.36	6.28	6.36
1786	NYSE	DCI	Mon, Jun 21, 1999	6.31	6.36	6.25	6.34
1785	NYSE	DCI	Fri, Jun 18, 1999	6.20	6.38	6.20	6.31
1784	NYSE	DCI	Thu, Jun 17, 1999	6.19	6.23	6.16	6.20
1783	NYSE	DCI	Wed, Jun 16, 1999	6.16	6.20	6.11	6.17
1782	NYSE	DCI	Tue, Jun 15, 1999	6.19	6.19	6.09	6.09
1781	NYSE	DCI	Mon, Jun 14, 1999	6.19	6.20	6.09	6.13
1780	NYSE	DCI	Fri, Jun 11, 1999	6.25	6.30	6.13	6.13
1779	NYSE	DCI	Thu, Jun 10, 1999	6.14	6.25	6.11	6.25
1778	NYSE	DCI	Wed, Jun 9, 1999	6.23	6.23	6.13	6.17
1777	NYSE	DCI	Tue, Jun 8, 1999	6.44	6.47	6.22	6.23
1776	NYSE	DCI	Mon, Jun 7, 1999	6.00	6.44	5.97	6.44
1775	NYSE	DCI	Fri, Jun 4, 1999	6.11	6.23	6.00	6.06
1774	NYSE	DCI	Thu, Jun 3, 1999	6.11	6.20	6.00	6.09
1773	NYSE	DCI	Wed, Jun 2, 1999	6.06	6.09	6.02	6.06
1772	NYSE	DCI	Tue, Jun 1, 1999	6.09	6.20	5.98	6.05
1771	NYSE	DCI	Fri, May 28, 1999	5.98	6.23	5.98	6.05
1770	NYSE	DCI	Thu, May 27, 1999	6.00	6.08	5.92	6.05
1769	NYSE	DCI	Wed, May 26, 1999	6.08	6.11	6.00	6.03
1768	NYSE	DCI	Tue, May 25, 1999	6.05	6.09	6.00	6.09
1767	NYSE	DCI	Mon, May 24, 1999	6.08	6.23	6.05	6.06
1766	NYSE	DCI	Fri, May 21, 1999	5.97	6.09	5.95	6.05
1765	NYSE	DCI	Thu, May 20, 1999	5.88	6.02	5.88	5.97
1764	NYSE	DCI	Wed, May 19, 1999	5.73	5.92	5.69	5.88
1763	NYSE	DCI	Tue, May 18, 1999	5.55	5.83	5.55	5.75
1762	NYSE	DCI	Mon, May 17, 1999	5.67	5.67	5.38	5.48
1761	NYSE	DCI	Fri, May 14, 1999	5.98	5.98	5.69	5.69
1760	NYSE	DCI	Thu, May 13, 1999	5.97	6.11	5.97	5.98
1759	NYSE	DCI	Wed, May 12, 1999	5.91	6.00	5.84	5.97
1758	NYSE	DCI	Tue, May 11, 1999	5.72	5.97	5.72	5.97
1757	NYSE	DCI	Mon, May 10, 1999	5.64	5.75	5.63	5.69
1756	NYSE	DCI	Fri, May 7, 1999	5.75	5.78	5.64	5.64
1755	NYSE	DCI	Thu, May 6, 1999	5.63	5.80	5.63	5.69
1754	NYSE	DCI	Wed, May 5, 1999	5.59	5.69	5.45	5.63
1753	NYSE	DCI	Tue, May 4, 1999	5.55	5.72	5.50	5.59
1752	NYSE	DCI	Mon, May 3, 1999	5.64	5.66	5.52	5.55
1751	NYSE	DCI	Fri, Apr 30, 1999	5.64	5.67	5.56	5.59
1750	NYSE	DCI	Thu, Apr 29, 1999	5.61	5.67	5.50	5.64
1749	NYSE	DCI	Wed, Apr 28, 1999	5.39	5.70	5.39	5.61
1748	NYSE	DCI	Tue, Apr 27, 1999	5.28	5.47	5.28	5.42
1747	NYSE	DCI	Mon, Apr 26, 1999	5.38	5.50	5.31	5.31
1746	NYSE	DCI	Fri, Apr 23, 1999	5.20	5.36	5.11	5.36
1745	NYSE	DCI	Thu, Apr 22, 1999	5.36	5.36	5.16	5.23
1744	NYSE	DCI	Wed, Apr 21, 1999	5.41	5.44	5.33	5.34
1743	NYSE	DCI	Tue, Apr 20, 1999	5.88	5.94	5.38	5.41
1742	NYSE	DCI	Mon, Apr 19, 1999	5.59	5.91	5.58	5.88
1741	NYSE	DCI	Fri, Apr 16, 1999	5.42	5.81	5.41	5.63
1740	NYSE	DCI	Thu, Apr 15, 1999	5.23	5.53	5.20	5.42
1739	NYSE	DCI	Wed, Apr 14, 1999	4.89	5.23	4.89	5.17
1738	NYSE	DCI	Tue, Apr 13, 1999	4.91	4.97	4.86	4.86
1737	NYSE	DCI	Mon, Apr 12, 1999	4.48	4.95	4.45	4.91
1736	NYSE	DCI	Fri, Apr 9, 1999	4.45	4.58	4.42	4.55
1735	NYSE	DCI	Thu, Apr 8, 1999	4.53	4.53	4.44	4.50
1734	NYSE	DCI	Wed, Apr 7, 1999	4.52	4.52	4.44	4.47
1733	NYSE	DCI	Tue, Apr 6, 1999	4.47	4.56	4.45	4.52
1732	NYSE	DCI	Mon, Apr 5, 1999	4.38	4.48	4.38	4.48
1731	NYSE	DCI	Thu, Apr 1, 1999	4.50	4.53	4.47	4.47
1730	NYSE	DCI	Wed, Mar 31, 1999	4.39	4.50	4.38	4.50
1729	NYSE	DCI	Tue, Mar 30, 1999	4.50	4.50	4.39	4.39
1728	NYSE	DCI	Mon, Mar 29, 1999	4.48	4.59	4.48	4.58
1727	NYSE	DCI	Fri, Mar 26, 1999	4.45	4.50	4.45	4.48
1726	NYSE	DCI	Thu, Mar 25, 1999	4.50	4.50	4.44	4.48
1725	NYSE	DCI	Wed, Mar 24, 1999	4.38	4.50	4.38	4.48
1724	NYSE	DCI	Tue, Mar 23, 1999	4.41	4.45	4.34	4.36
1723	NYSE	DCI	Mon, Mar 22, 1999	4.47	4.48	4.39	4.41
1722	NYSE	DCI	Fri, Mar 19, 1999	4.28	4.52	4.28	4.41
1721	NYSE	DCI	Thu, Mar 18, 1999	4.50	4.50	4.47	4.47
1720	NYSE	DCI	Wed, Mar 17, 1999	4.44	4.53	4.42	4.53
1719	NYSE	DCI	Tue, Mar 16, 1999	4.55	4.56	4.41	4.47
1718	NYSE	DCI	Mon, Mar 15, 1999	4.56	4.61	4.56	4.58
1717	NYSE	DCI	Fri, Mar 12, 1999	4.55	4.61	4.55	4.59
1716	NYSE	DCI	Thu, Mar 11, 1999	4.52	4.59	4.50	4.56
1715	NYSE	DCI	Wed, Mar 10, 1999	4.47	4.53	4.47	4.50
1714	NYSE	DCI	Tue, Mar 9, 1999	4.36	4.52	4.36	4.48
1713	NYSE	DCI	Mon, Mar 8, 1999	4.30	4.44	4.28	4.41
1712	NYSE	DCI	Fri, Mar 5, 1999	4.34	4.41	4.27	4.31
1711	NYSE	DCI	Thu, Mar 4, 1999	4.34	4.34	4.27	4.34
1710	NYSE	DCI	Wed, Mar 3, 1999	4.39	4.41	4.28	4.31
1709	NYSE	DCI	Tue, Mar 2, 1999	4.41	4.45	4.39	4.42
1708	NYSE	DCI	Mon, Mar 1, 1999	4.50	4.50	4.41	4.42
1707	NYSE	DCI	Fri, Feb 26, 1999	4.56	4.58	4.50	4.52
1706	NYSE	DCI	Thu, Feb 25, 1999	4.56	4.63	4.50	4.63
1705	NYSE	DCI	Wed, Feb 24, 1999	4.53	4.61	4.53	4.56
1704	NYSE	DCI	Tue, Feb 23, 1999	4.64	4.64	4.56	4.58
1703	NYSE	DCI	Mon, Feb 22, 1999	4.64	4.66	4.59	4.64
1702	NYSE	DCI	Fri, Feb 19, 1999	4.55	4.66	4.52	4.66
1701	NYSE	DCI	Thu, Feb 18, 1999	4.56	4.63	4.52	4.53
1700	NYSE	DCI	Wed, Feb 17, 1999	4.63	4.66	4.53	4.55
1699	NYSE	DCI	Tue, Feb 16, 1999	4.58	4.72	4.52	4.59
1698	NYSE	DCI	Fri, Feb 12, 1999	4.63	4.67	4.48	4.63
1697	NYSE	DCI	Thu, Feb 11, 1999	4.61	4.78	4.53	4.66
1696	NYSE	DCI	Wed, Feb 10, 1999	4.64	4.64	4.56	4.63
1695	NYSE	DCI	Tue, Feb 9, 1999	4.67	4.72	4.63	4.64
1694	NYSE	DCI	Mon, Feb 8, 1999	4.66	4.73	4.66	4.73
1693	NYSE	DCI	Fri, Feb 5, 1999	4.55	4.69	4.53	4.63
1692	NYSE	DCI	Thu, Feb 4, 1999	4.53	4.53	4.47	4.53
1691	NYSE	DCI	Wed, Feb 3, 1999	4.52	4.55	4.45	4.53
1690	NYSE	DCI	Tue, Feb 2, 1999	4.52	4.52	4.39	4.52
1689	NYSE	DCI	Mon, Feb 1, 1999	4.58	4.59	4.53	4.55
1688	NYSE	DCI	Fri, Jan 29, 1999	4.61	4.67	4.56	4.58
1687	NYSE	DCI	Thu, Jan 28, 1999	4.59	4.61	4.53	4.55
1686	NYSE	DCI	Wed, Jan 27, 1999	4.67	4.67	4.56	4.58
1685	NYSE	DCI	Tue, Jan 26, 1999	4.58	4.69	4.56	4.64
1684	NYSE	DCI	Mon, Jan 25, 1999	4.47	4.63	4.44	4.58
1683	NYSE	DCI	Fri, Jan 22, 1999	4.44	4.53	4.38	4.42
1682	NYSE	DCI	Thu, Jan 21, 1999	4.63	4.72	4.38	4.44
1681	NYSE	DCI	Wed, Jan 20, 1999	4.83	4.83	4.58	4.63
1680	NYSE	DCI	Tue, Jan 19, 1999	4.80	4.84	4.75	4.83
1679	NYSE	DCI	Fri, Jan 15, 1999	4.63	4.75	4.63	4.75
1678	NYSE	DCI	Thu, Jan 14, 1999	4.72	4.75	4.63	4.69
1677	NYSE	DCI	Wed, Jan 13, 1999	4.69	4.89	4.66	4.75
1676	NYSE	DCI	Tue, Jan 12, 1999	4.88	4.94	4.72	4.73
1675	NYSE	DCI	Mon, Jan 11, 1999	4.98	5.00	4.84	4.92
1674	NYSE	DCI	Fri, Jan 8, 1999	5.00	5.00	4.91	4.97
1673	NYSE	DCI	Thu, Jan 7, 1999	4.97	5.00	4.95	5.00
1672	NYSE	DCI	Wed, Jan 6, 1999	4.95	5.00	4.89	5.00
1671	NYSE	DCI	Tue, Jan 5, 1999	5.02	5.02	4.88	4.95
1670	NYSE	DCI	Mon, Jan 4, 1999	5.19	5.19	5.00	5.03
1669	NYSE	DCI	Thu, Dec 31, 1998	4.81	5.19	4.81	5.19
1668	NYSE	DCI	Wed, Dec 30, 1998	4.72	4.81	4.72	4.81
1667	NYSE	DCI	Tue, Dec 29, 1998	4.67	4.83	4.67	4.78
1666	NYSE	DCI	Mon, Dec 28, 1998	4.67	4.81	4.64	4.70
1665	NYSE	DCI	Thu, Dec 24, 1998	4.47	4.67	4.45	4.67
1664	NYSE	DCI	Wed, Dec 23, 1998	4.38	4.50	4.38	4.50
1663	NYSE	DCI	Tue, Dec 22, 1998	4.53	4.53	4.39	4.42
1662	NYSE	DCI	Mon, Dec 21, 1998	4.41	4.56	4.25	4.53
1661	NYSE	DCI	Fri, Dec 18, 1998	4.50	4.50	4.38	4.47
1660	NYSE	DCI	Thu, Dec 17, 1998	4.61	4.61	4.52	4.56
1659	NYSE	DCI	Wed, Dec 16, 1998	4.64	4.67	4.56	4.61
1658	NYSE	DCI	Tue, Dec 15, 1998	4.66	4.66	4.52	4.58
1657	NYSE	DCI	Mon, Dec 14, 1998	4.84	4.84	4.66	4.67
1656	NYSE	DCI	Fri, Dec 11, 1998	4.89	4.89	4.80	4.86
1655	NYSE	DCI	Thu, Dec 10, 1998	4.89	4.92	4.88	4.89
1654	NYSE	DCI	Wed, Dec 9, 1998	4.94	4.94	4.86	4.92
1653	NYSE	DCI	Tue, Dec 8, 1998	5.00	5.03	4.94	4.94
1652	NYSE	DCI	Mon, Dec 7, 1998	5.05	5.05	5.00	5.03
1651	NYSE	DCI	Fri, Dec 4, 1998	5.02	5.03	5.00	5.03
1650	NYSE	DCI	Thu, Dec 3, 1998	5.03	5.08	5.00	5.00
1649	NYSE	DCI	Wed, Dec 2, 1998	5.08	5.08	5.02	5.03
1648	NYSE	DCI	Tue, Dec 1, 1998	4.97	5.09	4.95	5.09
1647	NYSE	DCI	Mon, Nov 30, 1998	5.16	5.16	4.98	5.00
1646	NYSE	DCI	Fri, Nov 27, 1998	5.16	5.16	5.13	5.16
1645	NYSE	DCI	Wed, Nov 25, 1998	5.06	5.25	5.06	5.22
1644	NYSE	DCI	Tue, Nov 24, 1998	5.00	5.06	5.00	5.06
1643	NYSE	DCI	Mon, Nov 23, 1998	5.02	5.09	5.00	5.06
1642	NYSE	DCI	Fri, Nov 20, 1998	4.97	5.13	4.97	4.98
1641	NYSE	DCI	Thu, Nov 19, 1998	5.00	5.09	4.97	5.00
1640	NYSE	DCI	Wed, Nov 18, 1998	5.11	5.11	4.97	5.00
1639	NYSE	DCI	Tue, Nov 17, 1998	5.03	5.13	4.91	5.11
1638	NYSE	DCI	Mon, Nov 16, 1998	5.13	5.20	4.83	5.02
1637	NYSE	DCI	Fri, Nov 13, 1998	5.08	5.22	5.03	5.13
1636	NYSE	DCI	Thu, Nov 12, 1998	5.25	5.25	5.06	5.06
1635	NYSE	DCI	Wed, Nov 11, 1998	5.38	5.45	5.25	5.25
1634	NYSE	DCI	Tue, Nov 10, 1998	5.23	5.34	5.23	5.34
1633	NYSE	DCI	Mon, Nov 9, 1998	5.13	5.23	5.13	5.23
1632	NYSE	DCI	Fri, Nov 6, 1998	5.02	5.14	4.98	5.09
1631	NYSE	DCI	Thu, Nov 5, 1998	5.00	5.06	4.97	5.05
1630	NYSE	DCI	Wed, Nov 4, 1998	4.88	5.03	4.88	5.00
1629	NYSE	DCI	Tue, Nov 3, 1998	4.81	4.83	4.78	4.81
1628	NYSE	DCI	Mon, Nov 2, 1998	4.58	4.83	4.58	4.81
1627	NYSE	DCI	Fri, Oct 30, 1998	4.28	4.63	4.28	4.55
1626	NYSE	DCI	Thu, Oct 29, 1998	4.11	4.31	4.08	4.25
1625	NYSE	DCI	Wed, Oct 28, 1998	4.05	4.08	3.98	4.08
1624	NYSE	DCI	Tue, Oct 27, 1998	4.17	4.22	4.02	4.05
1623	NYSE	DCI	Mon, Oct 26, 1998	4.14	4.19	4.03	4.14
1622	NYSE	DCI	Fri, Oct 23, 1998	4.19	4.19	4.11	4.11
1621	NYSE	DCI	Thu, Oct 22, 1998	4.19	4.22	4.13	4.19
1620	NYSE	DCI	Wed, Oct 21, 1998	4.20	4.25	4.20	4.20
1619	NYSE	DCI	Tue, Oct 20, 1998	4.20	4.25	4.20	4.22
1618	NYSE	DCI	Mon, Oct 19, 1998	4.00	4.22	4.00	4.19
1617	NYSE	DCI	Fri, Oct 16, 1998	4.00	4.05	3.94	4.00
1616	NYSE	DCI	Thu, Oct 15, 1998	3.88	4.13	3.88	4.06
1615	NYSE	DCI	Wed, Oct 14, 1998	3.63	3.88	3.63	3.88
1614	NYSE	DCI	Tue, Oct 13, 1998	3.89	3.97	3.61	3.63
1613	NYSE	DCI	Mon, Oct 12, 1998	3.94	3.97	3.88	3.88
1612	NYSE	DCI	Fri, Oct 9, 1998	3.70	3.88	3.67	3.86
1611	NYSE	DCI	Thu, Oct 8, 1998	3.75	3.75	3.38	3.70
1610	NYSE	DCI	Wed, Oct 7, 1998	3.73	3.78	3.61	3.78
1609	NYSE	DCI	Tue, Oct 6, 1998	3.66	3.81	3.66	3.73
1608	NYSE	DCI	Mon, Oct 5, 1998	3.84	3.84	3.59	3.63
1607	NYSE	DCI	Fri, Oct 2, 1998	3.92	3.92	3.75	3.84
1606	NYSE	DCI	Thu, Oct 1, 1998	3.95	3.97	3.88	3.91
1605	NYSE	DCI	Wed, Sep 30, 1998	3.98	4.00	3.91	4.00
1604	NYSE	DCI	Tue, Sep 29, 1998	4.02	4.02	3.97	3.97
1603	NYSE	DCI	Mon, Sep 28, 1998	3.98	4.02	3.94	4.02
1602	NYSE	DCI	Fri, Sep 25, 1998	4.06	4.06	3.94	3.94
1601	NYSE	DCI	Thu, Sep 24, 1998	4.19	4.20	4.06	4.06
1600	NYSE	DCI	Wed, Sep 23, 1998	4.20	4.22	4.17	4.17
1599	NYSE	DCI	Tue, Sep 22, 1998	4.25	4.33	4.20	4.22
1598	NYSE	DCI	Mon, Sep 21, 1998	4.30	4.30	4.14	4.22
1597	NYSE	DCI	Fri, Sep 18, 1998	4.44	4.47	4.28	4.36
1596	NYSE	DCI	Thu, Sep 17, 1998	4.59	4.59	4.38	4.38
1595	NYSE	DCI	Wed, Sep 16, 1998	4.67	4.72	4.56	4.61
1594	NYSE	DCI	Tue, Sep 15, 1998	4.91	4.91	4.75	4.80
1593	NYSE	DCI	Mon, Sep 14, 1998	4.75	4.91	4.75	4.86
1592	NYSE	DCI	Fri, Sep 11, 1998	4.67	4.78	4.67	4.72
1591	NYSE	DCI	Thu, Sep 10, 1998	4.73	4.73	4.58	4.70
1590	NYSE	DCI	Wed, Sep 9, 1998	4.84	4.92	4.72	4.73
1589	NYSE	DCI	Tue, Sep 8, 1998	4.56	4.88	4.55	4.80
1588	NYSE	DCI	Fri, Sep 4, 1998	4.56	4.58	4.44	4.56
1587	NYSE	DCI	Thu, Sep 3, 1998	4.64	4.66	4.59	4.59
1586	NYSE	DCI	Wed, Sep 2, 1998	4.56	4.70	4.50	4.67
1585	NYSE	DCI	Tue, Sep 1, 1998	4.53	4.63	4.44	4.63
1584	NYSE	DCI	Mon, Aug 31, 1998	4.50	4.53	4.44	4.44
1583	NYSE	DCI	Fri, Aug 28, 1998	4.53	4.61	4.41	4.45
1582	NYSE	DCI	Thu, Aug 27, 1998	4.64	4.64	4.41	4.47
1581	NYSE	DCI	Wed, Aug 26, 1998	4.84	4.86	4.61	4.64
1580	NYSE	DCI	Tue, Aug 25, 1998	5.03	5.13	4.86	4.86
1579	NYSE	DCI	Mon, Aug 24, 1998	4.92	5.06	4.88	5.05
1578	NYSE	DCI	Fri, Aug 21, 1998	4.98	4.98	4.88	4.94
1577	NYSE	DCI	Thu, Aug 20, 1998	5.08	5.08	4.94	4.97
1576	NYSE	DCI	Wed, Aug 19, 1998	5.48	5.50	5.06	5.11
1575	NYSE	DCI	Tue, Aug 18, 1998	5.03	5.50	5.03	5.48
1574	NYSE	DCI	Mon, Aug 17, 1998	4.92	5.00	4.88	4.97
1573	NYSE	DCI	Fri, Aug 14, 1998	4.89	5.02	4.88	4.91
1572	NYSE	DCI	Thu, Aug 13, 1998	4.88	4.95	4.72	4.89
1571	NYSE	DCI	Wed, Aug 12, 1998	4.73	4.97	4.73	4.92
1570	NYSE	DCI	Tue, Aug 11, 1998	4.70	4.72	4.47	4.67
1569	NYSE	DCI	Mon, Aug 10, 1998	4.91	4.92	4.67	4.73
1568	NYSE	DCI	Fri, Aug 7, 1998	4.72	5.02	4.70	4.86
1567	NYSE	DCI	Thu, Aug 6, 1998	4.45	4.70	4.39	4.70
1566	NYSE	DCI	Wed, Aug 5, 1998	4.44	4.56	4.42	4.44
1565	NYSE	DCI	Tue, Aug 4, 1998	4.83	4.86	4.41	4.42
1564	NYSE	DCI	Mon, Aug 3, 1998	4.67	4.84	4.67	4.83
1563	NYSE	DCI	Fri, Jul 31, 1998	4.86	4.86	4.64	4.64
1562	NYSE	DCI	Thu, Jul 30, 1998	4.84	4.86	4.83	4.86
1561	NYSE	DCI	Wed, Jul 29, 1998	4.80	4.88	4.80	4.81
1560	NYSE	DCI	Tue, Jul 28, 1998	4.91	5.02	4.80	4.81
1559	NYSE	DCI	Mon, Jul 27, 1998	4.95	4.97	4.88	4.94
1558	NYSE	DCI	Fri, Jul 24, 1998	4.95	5.05	4.94	4.97
1557	NYSE	DCI	Thu, Jul 23, 1998	5.02	5.16	4.94	4.95
1556	NYSE	DCI	Wed, Jul 22, 1998	5.16	5.19	5.02	5.05
1555	NYSE	DCI	Tue, Jul 21, 1998	5.23	5.25	5.19	5.19
1554	NYSE	DCI	Mon, Jul 20, 1998	5.22	5.25	5.14	5.22
1553	NYSE	DCI	Fri, Jul 17, 1998	5.30	5.30	5.22	5.22
1552	NYSE	DCI	Thu, Jul 16, 1998	5.27	5.30	5.27	5.30
1551	NYSE	DCI	Wed, Jul 15, 1998	5.31	5.31	5.25	5.31
1550	NYSE	DCI	Tue, Jul 14, 1998	5.28	5.34	5.27	5.31
1549	NYSE	DCI	Mon, Jul 13, 1998	5.31	5.33	5.27	5.28
1548	NYSE	DCI	Fri, Jul 10, 1998	5.25	5.31	5.03	5.22
1547	NYSE	DCI	Thu, Jul 9, 1998	5.30	5.30	5.27	5.28
1546	NYSE	DCI	Wed, Jul 8, 1998	5.47	5.47	5.25	5.30
1545	NYSE	DCI	Tue, Jul 7, 1998	5.28	5.50	5.28	5.47
1544	NYSE	DCI	Mon, Jul 6, 1998	5.45	5.48	5.25	5.27
1543	NYSE	DCI	Thu, Jul 2, 1998	5.64	5.64	5.38	5.45
1542	NYSE	DCI	Wed, Jul 1, 1998	5.84	5.84	5.58	5.63
1541	NYSE	DCI	Tue, Jun 30, 1998	5.78	6.06	5.78	5.91
1540	NYSE	DCI	Mon, Jun 29, 1998	5.52	5.72	5.52	5.72
1539	NYSE	DCI	Fri, Jun 26, 1998	5.72	5.73	5.52	5.52
1538	NYSE	DCI	Thu, Jun 25, 1998	5.42	5.84	5.42	5.72
1537	NYSE	DCI	Wed, Jun 24, 1998	5.13	5.42	5.13	5.42
1536	NYSE	DCI	Tue, Jun 23, 1998	5.23	5.23	5.11	5.13
1535	NYSE	DCI	Mon, Jun 22, 1998	5.22	5.30	5.22	5.23
1534	NYSE	DCI	Fri, Jun 19, 1998	5.25	5.25	5.16	5.25
1533	NYSE	DCI	Thu, Jun 18, 1998	5.59	5.59	5.28	5.28
1532	NYSE	DCI	Wed, Jun 17, 1998	5.30	5.61	5.28	5.59
1531	NYSE	DCI	Tue, Jun 16, 1998	5.27	5.34	5.25	5.33
1530	NYSE	DCI	Mon, Jun 15, 1998	5.17	5.38	5.17	5.27
1529	NYSE	DCI	Fri, Jun 12, 1998	5.25	5.28	5.19	5.20
1528	NYSE	DCI	Thu, Jun 11, 1998	5.25	5.28	5.19	5.25
1527	NYSE	DCI	Wed, Jun 10, 1998	5.11	5.41	5.08	5.25
1526	NYSE	DCI	Tue, Jun 9, 1998	5.00	5.19	5.00	5.08
1525	NYSE	DCI	Mon, Jun 8, 1998	5.14	5.16	5.09	5.14
1524	NYSE	DCI	Fri, Jun 5, 1998	5.19	5.23	5.13	5.14
1523	NYSE	DCI	Thu, Jun 4, 1998	5.17	5.20	5.11	5.19
1522	NYSE	DCI	Wed, Jun 3, 1998	5.34	5.36	5.16	5.20
1521	NYSE	DCI	Tue, Jun 2, 1998	5.41	5.50	5.33	5.33
1520	NYSE	DCI	Mon, Jun 1, 1998	5.48	5.48	5.25	5.36
1519	NYSE	DCI	Fri, May 29, 1998	5.38	5.58	5.38	5.45
1518	NYSE	DCI	Thu, May 28, 1998	5.34	5.42	5.34	5.38
1517	NYSE	DCI	Wed, May 27, 1998	5.41	5.41	5.13	5.34
1516	NYSE	DCI	Tue, May 26, 1998	5.45	5.47	5.36	5.41
1515	NYSE	DCI	Fri, May 22, 1998	5.45	5.47	5.31	5.39
1514	NYSE	DCI	Thu, May 21, 1998	5.70	5.72	5.44	5.45
1513	NYSE	DCI	Wed, May 20, 1998	5.98	6.00	5.69	5.69
1512	NYSE	DCI	Tue, May 19, 1998	6.05	6.16	5.97	6.02
1511	NYSE	DCI	Mon, May 18, 1998	6.31	6.31	6.00	6.06
1510	NYSE	DCI	Fri, May 15, 1998	6.16	6.31	6.16	6.28
1509	NYSE	DCI	Thu, May 14, 1998	6.13	6.19	6.09	6.19
1508	NYSE	DCI	Wed, May 13, 1998	6.25	6.28	6.14	6.14
1507	NYSE	DCI	Tue, May 12, 1998	6.13	6.28	6.13	6.27
1506	NYSE	DCI	Mon, May 11, 1998	6.22	6.25	6.13	6.13
1505	NYSE	DCI	Fri, May 8, 1998	6.08	6.34	6.08	6.28
1504	NYSE	DCI	Thu, May 7, 1998	6.19	6.19	6.09	6.09
1503	NYSE	DCI	Wed, May 6, 1998	6.23	6.25	6.16	6.19
1502	NYSE	DCI	Tue, May 5, 1998	6.25	6.33	6.19	6.23
1501	NYSE	DCI	Mon, May 4, 1998	6.30	6.33	6.22	6.23
1500	NYSE	DCI	Fri, May 1, 1998	6.28	6.30	6.22	6.28
1499	NYSE	DCI	Thu, Apr 30, 1998	6.06	6.34	6.06	6.34
1498	NYSE	DCI	Wed, Apr 29, 1998	5.95	6.20	5.95	6.06
1497	NYSE	DCI	Tue, Apr 28, 1998	5.66	5.95	5.66	5.92
1496	NYSE	DCI	Mon, Apr 27, 1998	5.86	5.86	5.61	5.66
1495	NYSE	DCI	Fri, Apr 24, 1998	6.06	6.06	5.83	5.86
1494	NYSE	DCI	Thu, Apr 23, 1998	6.23	6.23	6.03	6.05
1493	NYSE	DCI	Wed, Apr 22, 1998	6.20	6.25	6.20	6.23
1492	NYSE	DCI	Tue, Apr 21, 1998	6.13	6.27	6.09	6.23
1491	NYSE	DCI	Mon, Apr 20, 1998	6.22	6.22	6.11	6.11
1490	NYSE	DCI	Fri, Apr 17, 1998	6.09	6.27	6.09	6.23
1489	NYSE	DCI	Thu, Apr 16, 1998	6.20	6.22	6.11	6.13
1488	NYSE	DCI	Wed, Apr 15, 1998	6.27	6.28	6.20	6.22
1487	NYSE	DCI	Tue, Apr 14, 1998	6.20	6.30	6.16	6.30
1486	NYSE	DCI	Mon, Apr 13, 1998	6.17	6.25	6.17	6.20
1485	NYSE	DCI	Thu, Apr 9, 1998	6.20	6.25	6.13	6.13
1484	NYSE	DCI	Wed, Apr 8, 1998	6.25	6.25	6.17	6.17
1483	NYSE	DCI	Tue, Apr 7, 1998	6.36	6.39	6.19	6.23
1482	NYSE	DCI	Mon, Apr 6, 1998	6.52	6.52	6.31	6.33
1481	NYSE	DCI	Fri, Apr 3, 1998	6.55	6.59	6.47	6.52
1480	NYSE	DCI	Thu, Apr 2, 1998	6.34	6.69	6.33	6.55
1479	NYSE	DCI	Wed, Apr 1, 1998	6.41	6.50	6.25	6.33
1478	NYSE	DCI	Tue, Mar 31, 1998	6.31	6.53	6.31	6.44
1477	NYSE	DCI	Mon, Mar 30, 1998	6.23	6.31	6.23	6.27
1476	NYSE	DCI	Fri, Mar 27, 1998	6.28	6.28	6.09	6.23
1475	NYSE	DCI	Thu, Mar 26, 1998	6.27	6.31	6.22	6.31
1474	NYSE	DCI	Wed, Mar 25, 1998	6.34	6.34	6.25	6.30
1473	NYSE	DCI	Tue, Mar 24, 1998	6.34	6.50	6.34	6.38
1472	NYSE	DCI	Mon, Mar 23, 1998	6.39	6.44	6.38	6.39
1471	NYSE	DCI	Fri, Mar 20, 1998	6.41	6.41	6.31	6.39
1470	NYSE	DCI	Thu, Mar 19, 1998	6.28	6.36	6.13	6.36
1469	NYSE	DCI	Wed, Mar 18, 1998	6.25	6.27	6.03	6.27
1468	NYSE	DCI	Tue, Mar 17, 1998	6.25	6.41	6.22	6.22
1467	NYSE	DCI	Mon, Mar 16, 1998	6.23	6.28	6.13	6.25
1466	NYSE	DCI	Fri, Mar 13, 1998	6.14	6.27	6.13	6.23
1465	NYSE	DCI	Thu, Mar 12, 1998	6.02	6.25	6.02	6.16
1464	NYSE	DCI	Wed, Mar 11, 1998	6.14	6.14	6.02	6.02
1463	NYSE	DCI	Tue, Mar 10, 1998	5.95	6.17	5.94	6.11
1462	NYSE	DCI	Mon, Mar 9, 1998	6.02	6.02	5.95	5.97
1461	NYSE	DCI	Fri, Mar 6, 1998	5.86	6.06	5.86	6.02
1460	NYSE	DCI	Thu, Mar 5, 1998	5.91	5.91	5.77	5.80
1459	NYSE	DCI	Wed, Mar 4, 1998	5.97	5.97	5.88	5.92
1458	NYSE	DCI	Tue, Mar 3, 1998	5.91	6.03	5.80	5.97
1457	NYSE	DCI	Mon, Mar 2, 1998	6.00	6.06	5.72	5.81
1456	NYSE	DCI	Fri, Feb 27, 1998	6.03	6.03	5.92	5.95
1455	NYSE	DCI	Thu, Feb 26, 1998	5.89	6.03	5.83	6.03
1454	NYSE	DCI	Wed, Feb 25, 1998	5.75	5.95	5.75	5.92
1453	NYSE	DCI	Tue, Feb 24, 1998	5.84	5.86	5.69	5.80
1452	NYSE	DCI	Mon, Feb 23, 1998	5.83	6.00	5.80	5.91
1451	NYSE	DCI	Fri, Feb 20, 1998	5.78	5.81	5.77	5.77
1450	NYSE	DCI	Thu, Feb 19, 1998	5.86	5.86	5.72	5.83
1449	NYSE	DCI	Wed, Feb 18, 1998	5.78	5.97	5.78	5.95
1448	NYSE	DCI	Tue, Feb 17, 1998	6.03	6.06	5.72	5.78
1447	NYSE	DCI	Fri, Feb 13, 1998	5.97	6.06	5.88	6.03
1446	NYSE	DCI	Thu, Feb 12, 1998	5.92	6.00	5.80	5.97
1445	NYSE	DCI	Wed, Feb 11, 1998	5.98	6.13	5.98	5.98
1444	NYSE	DCI	Tue, Feb 10, 1998	6.05	6.06	5.89	6.02
1443	NYSE	DCI	Mon, Feb 9, 1998	6.00	6.08	5.97	6.00
1442	NYSE	DCI	Fri, Feb 6, 1998	5.98	6.13	5.95	6.06
1441	NYSE	DCI	Thu, Feb 5, 1998	5.92	6.14	5.92	6.05
1440	NYSE	DCI	Wed, Feb 4, 1998	5.72	5.98	5.69	5.95
1439	NYSE	DCI	Tue, Feb 3, 1998	5.78	5.91	5.75	5.75
1438	NYSE	DCI	Mon, Feb 2, 1998	5.64	5.84	5.64	5.78
1437	NYSE	DCI	Fri, Jan 30, 1998	5.56	5.66	5.52	5.63
1436	NYSE	DCI	Thu, Jan 29, 1998	5.61	5.66	5.55	5.56
1435	NYSE	DCI	Wed, Jan 28, 1998	5.73	5.73	5.59	5.61
1434	NYSE	DCI	Tue, Jan 27, 1998	5.83	5.83	5.69	5.72
1433	NYSE	DCI	Mon, Jan 26, 1998	5.73	5.88	5.69	5.83
1432	NYSE	DCI	Fri, Jan 23, 1998	5.78	5.88	5.64	5.64
1431	NYSE	DCI	Thu, Jan 22, 1998	5.77	5.81	5.69	5.75
1430	NYSE	DCI	Wed, Jan 21, 1998	5.84	5.86	5.75	5.80
1429	NYSE	DCI	Tue, Jan 20, 1998	5.70	5.94	5.61	5.86
1428	NYSE	DCI	Fri, Jan 16, 1998	5.75	5.94	5.64	5.67
1427	NYSE	DCI	Thu, Jan 15, 1998	5.69	5.72	5.59	5.67
1426	NYSE	DCI	Wed, Jan 14, 1998	5.59	5.69	5.41	5.67
1425	NYSE	DCI	Tue, Jan 13, 1998	5.41	5.57	5.41	5.57
1424	NYSE	DCI	Mon, Jan 12, 1998	5.44	5.60	5.44	5.51
1423	NYSE	DCI	Fri, Jan 9, 1998	5.66	5.66	5.39	5.49
1422	NYSE	DCI	Thu, Jan 8, 1998	5.71	5.72	5.58	5.66
1421	NYSE	DCI	Wed, Jan 7, 1998	5.69	5.70	5.59	5.69
1420	NYSE	DCI	Tue, Jan 6, 1998	5.80	5.80	5.66	5.72
1419	NYSE	DCI	Mon, Jan 5, 1998	5.70	5.83	5.70	5.81
1418	NYSE	DCI	Fri, Jan 2, 1998	5.63	5.70	5.56	5.70
1417	NYSE	DCI	Wed, Dec 31, 1997	5.67	5.69	5.63	5.63
1416	NYSE	DCI	Tue, Dec 30, 1997	5.70	5.73	5.68	5.69
1415	NYSE	DCI	Mon, Dec 29, 1997	5.64	5.70	5.64	5.70
1414	NYSE	DCI	Fri, Dec 26, 1997	5.64	5.70	5.63	5.63
1413	NYSE	DCI	Wed, Dec 24, 1997	5.73	5.73	5.59	5.63
1412	NYSE	DCI	Tue, Dec 23, 1997	5.80	5.80	5.73	5.73
1411	NYSE	DCI	Mon, Dec 22, 1997	5.69	5.80	5.67	5.78
1410	NYSE	DCI	Fri, Dec 19, 1997	5.75	5.75	5.58	5.67
1409	NYSE	DCI	Thu, Dec 18, 1997	5.86	5.90	5.75	5.78
1408	NYSE	DCI	Wed, Dec 17, 1997	5.88	5.91	5.84	5.86
1407	NYSE	DCI	Tue, Dec 16, 1997	5.91	6.00	5.88	5.97
1406	NYSE	DCI	Mon, Dec 15, 1997	5.95	5.95	5.84	5.92
1405	NYSE	DCI	Fri, Dec 12, 1997	5.98	5.99	5.92	5.96
1404	NYSE	DCI	Thu, Dec 11, 1997	6.09	6.11	5.97	5.97
1403	NYSE	DCI	Wed, Dec 10, 1997	6.05	6.13	6.05	6.13
1402	NYSE	DCI	Tue, Dec 9, 1997	6.06	6.13	6.05	6.05
1401	NYSE	DCI	Mon, Dec 8, 1997	6.16	6.19	6.06	6.09
1400	NYSE	DCI	Fri, Dec 5, 1997	6.08	6.13	6.08	6.13
1399	NYSE	DCI	Thu, Dec 4, 1997	6.10	6.14	6.05	6.08
1398	NYSE	DCI	Wed, Dec 3, 1997	6.11	6.13	6.00	6.07
1397	NYSE	DCI	Tue, Dec 2, 1997	6.02	6.20	6.02	6.15
1396	NYSE	DCI	Mon, Dec 1, 1997	5.95	6.06	5.95	6.01
1395	NYSE	DCI	Fri, Nov 28, 1997	6.00	6.04	5.99	6.00
1394	NYSE	DCI	Wed, Nov 26, 1997	5.94	5.99	5.94	5.99
1393	NYSE	DCI	Tue, Nov 25, 1997	6.03	6.05	5.91	5.95
1392	NYSE	DCI	Mon, Nov 24, 1997	6.04	6.10	5.98	6.00
1391	NYSE	DCI	Fri, Nov 21, 1997	5.88	6.03	5.88	6.01
1390	NYSE	DCI	Thu, Nov 20, 1997	5.89	5.89	5.86	5.86
1389	NYSE	DCI	Wed, Nov 19, 1997	5.91	5.92	5.88	5.91
1388	NYSE	DCI	Tue, Nov 18, 1997	5.86	5.91	5.85	5.90
1387	NYSE	DCI	Mon, Nov 17, 1997	6.00	6.02	5.83	5.83
1386	NYSE	DCI	Fri, Nov 14, 1997	5.90	6.04	5.90	6.03
1385	NYSE	DCI	Thu, Nov 13, 1997	6.05	6.05	5.75	5.88
1384	NYSE	DCI	Wed, Nov 12, 1997	6.16	6.26	6.07	6.07
1383	NYSE	DCI	Tue, Nov 11, 1997	6.28	6.30	6.16	6.16
1382	NYSE	DCI	Mon, Nov 10, 1997	6.17	6.41	6.17	6.38
1381	NYSE	DCI	Fri, Nov 7, 1997	6.28	6.30	6.16	6.16
1380	NYSE	DCI	Thu, Nov 6, 1997	6.39	6.40	6.26	6.28
1379	NYSE	DCI	Wed, Nov 5, 1997	6.43	6.44	6.36	6.37
1378	NYSE	DCI	Tue, Nov 4, 1997	6.35	6.43	6.34	6.41
1377	NYSE	DCI	Mon, Nov 3, 1997	6.36	6.38	6.25	6.34
1376	NYSE	DCI	Fri, Oct 31, 1997	6.30	6.44	6.30	6.33
1375	NYSE	DCI	Thu, Oct 30, 1997	6.63	6.63	6.26	6.27
1374	NYSE	DCI	Wed, Oct 29, 1997	6.52	6.72	6.52	6.65
1373	NYSE	DCI	Tue, Oct 28, 1997	6.28	6.52	6.17	6.50
1372	NYSE	DCI	Mon, Oct 27, 1997	6.69	6.72	6.34	6.34
1371	NYSE	DCI	Fri, Oct 24, 1997	6.79	6.81	6.63	6.69
1370	NYSE	DCI	Thu, Oct 23, 1997	6.61	6.87	6.52	6.76
1369	NYSE	DCI	Wed, Oct 22, 1997	6.77	6.77	6.64	6.64
1368	NYSE	DCI	Tue, Oct 21, 1997	6.67	6.92	6.67	6.80
1367	NYSE	DCI	Mon, Oct 20, 1997	6.47	6.68	6.47	6.67
1366	NYSE	DCI	Fri, Oct 17, 1997	6.44	6.45	6.39	6.45
1365	NYSE	DCI	Thu, Oct 16, 1997	6.40	6.48	6.39	6.47
1364	NYSE	DCI	Wed, Oct 15, 1997	6.34	6.41	6.28	6.39
1363	NYSE	DCI	Tue, Oct 14, 1997	6.36	6.41	6.36	6.38
1362	NYSE	DCI	Mon, Oct 13, 1997	6.38	6.44	6.38	6.38
1361	NYSE	DCI	Fri, Oct 10, 1997	6.48	6.48	6.37	6.37
1360	NYSE	DCI	Thu, Oct 9, 1997	6.36	6.56	6.36	6.51
1359	NYSE	DCI	Wed, Oct 8, 1997	6.34	6.38	6.33	6.35
1358	NYSE	DCI	Tue, Oct 7, 1997	6.25	6.39	6.25	6.34
1357	NYSE	DCI	Mon, Oct 6, 1997	6.22	6.26	6.22	6.25
1356	NYSE	DCI	Fri, Oct 3, 1997	6.13	6.23	6.13	6.22
1355	NYSE	DCI	Thu, Oct 2, 1997	6.04	6.11	6.04	6.11
1354	NYSE	DCI	Wed, Oct 1, 1997	6.01	6.08	6.01	6.07
1353	NYSE	DCI	Tue, Sep 30, 1997	6.00	6.02	5.99	6.00
1352	NYSE	DCI	Mon, Sep 29, 1997	5.96	6.00	5.94	6.00
1351	NYSE	DCI	Fri, Sep 26, 1997	5.97	6.01	5.94	5.97
1350	NYSE	DCI	Thu, Sep 25, 1997	5.91	6.00	5.91	5.97
1349	NYSE	DCI	Wed, Sep 24, 1997	5.95	5.95	5.91	5.91
1348	NYSE	DCI	Tue, Sep 23, 1997	6.01	6.05	5.94	5.98
1347	NYSE	DCI	Mon, Sep 22, 1997	5.99	6.05	5.98	6.04
1346	NYSE	DCI	Fri, Sep 19, 1997	6.02	6.02	5.96	5.99
1345	NYSE	DCI	Thu, Sep 18, 1997	5.73	5.96	5.73	5.96
1344	NYSE	DCI	Wed, Sep 17, 1997	5.72	5.78	5.72	5.76
1343	NYSE	DCI	Tue, Sep 16, 1997	5.75	5.78	5.72	5.72
1342	NYSE	DCI	Mon, Sep 15, 1997	5.75	5.75	5.71	5.74
1341	NYSE	DCI	Fri, Sep 12, 1997	5.70	5.75	5.66	5.74
1340	NYSE	DCI	Thu, Sep 11, 1997	5.65	5.70	5.65	5.68
1339	NYSE	DCI	Wed, Sep 10, 1997	5.73	5.73	5.64	5.65
1338	NYSE	DCI	Tue, Sep 9, 1997	5.79	5.79	5.72	5.73
1337	NYSE	DCI	Mon, Sep 8, 1997	5.66	5.82	5.66	5.78
1336	NYSE	DCI	Fri, Sep 5, 1997	5.64	5.64	5.59	5.63
1335	NYSE	DCI	Thu, Sep 4, 1997	5.61	5.70	5.61	5.63
1334	NYSE	DCI	Wed, Sep 3, 1997	5.55	5.63	5.55	5.60
1333	NYSE	DCI	Tue, Sep 2, 1997	5.55	5.59	5.55	5.58
1332	NYSE	DCI	Fri, Aug 29, 1997	5.50	5.62	5.48	5.58
1331	NYSE	DCI	Thu, Aug 28, 1997	5.39	5.50	5.39	5.49
1330	NYSE	DCI	Wed, Aug 27, 1997	5.39	5.40	5.29	5.40
1329	NYSE	DCI	Tue, Aug 26, 1997	5.45	5.48	5.43	5.44
1328	NYSE	DCI	Mon, Aug 25, 1997	5.41	5.50	5.41	5.47
1327	NYSE	DCI	Fri, Aug 22, 1997	5.30	5.42	5.29	5.42
1326	NYSE	DCI	Thu, Aug 21, 1997	5.46	5.46	5.30	5.32
1325	NYSE	DCI	Wed, Aug 20, 1997	5.50	5.50	5.45	5.46
1324	NYSE	DCI	Tue, Aug 19, 1997	5.42	5.50	5.41	5.50
1323	NYSE	DCI	Mon, Aug 18, 1997	5.45	5.50	5.41	5.42
1322	NYSE	DCI	Fri, Aug 15, 1997	5.42	5.48	5.37	5.46
1321	NYSE	DCI	Thu, Aug 14, 1997	5.40	5.50	5.40	5.41
1320	NYSE	DCI	Wed, Aug 13, 1997	5.40	5.41	5.34	5.40
1319	NYSE	DCI	Tue, Aug 12, 1997	5.39	5.52	5.39	5.42
1318	NYSE	DCI	Mon, Aug 11, 1997	5.36	5.40	5.35	5.39
1317	NYSE	DCI	Fri, Aug 8, 1997	5.42	5.45	5.38	5.38
1316	NYSE	DCI	Thu, Aug 7, 1997	5.34	5.47	5.34	5.44
1315	NYSE	DCI	Wed, Aug 6, 1997	5.36	5.37	5.33	5.35
1314	NYSE	DCI	Tue, Aug 5, 1997	5.21	5.37	5.21	5.36
1313	NYSE	DCI	Mon, Aug 4, 1997	5.06	5.22	5.06	5.21
1312	NYSE	DCI	Fri, Aug 1, 1997	5.07	5.08	5.02	5.08
1311	NYSE	DCI	Thu, Jul 31, 1997	5.02	5.09	5.02	5.09
1310	NYSE	DCI	Wed, Jul 30, 1997	5.04	5.07	5.01	5.02
1309	NYSE	DCI	Tue, Jul 29, 1997	5.01	5.02	4.95	5.02
1308	NYSE	DCI	Mon, Jul 28, 1997	5.00	5.02	4.98	5.01
1307	NYSE	DCI	Fri, Jul 25, 1997	5.01	5.05	5.01	5.02
1306	NYSE	DCI	Thu, Jul 24, 1997	5.02	5.04	5.01	5.01
1305	NYSE	DCI	Wed, Jul 23, 1997	5.02	5.04	5.00	5.02
1304	NYSE	DCI	Tue, Jul 22, 1997	4.89	5.02	4.89	5.02
1303	NYSE	DCI	Mon, Jul 21, 1997	4.95	4.95	4.87	4.88
1302	NYSE	DCI	Fri, Jul 18, 1997	4.99	5.00	4.89	4.98
1301	NYSE	DCI	Thu, Jul 17, 1997	4.95	5.02	4.94	5.01
1300	NYSE	DCI	Wed, Jul 16, 1997	4.88	4.98	4.87	4.98
1299	NYSE	DCI	Tue, Jul 15, 1997	4.88	4.89	4.86	4.88
1298	NYSE	DCI	Mon, Jul 14, 1997	4.84	4.88	4.82	4.88
1297	NYSE	DCI	Fri, Jul 11, 1997	4.89	4.91	4.84	4.86
1296	NYSE	DCI	Thu, Jul 10, 1997	4.82	4.88	4.82	4.87
1295	NYSE	DCI	Wed, Jul 9, 1997	4.80	4.84	4.79	4.84
1294	NYSE	DCI	Tue, Jul 8, 1997	4.83	4.84	4.79	4.81
1293	NYSE	DCI	Mon, Jul 7, 1997	4.81	4.83	4.79	4.81
1292	NYSE	DCI	Thu, Jul 3, 1997	4.75	4.81	4.75	4.81
1291	NYSE	DCI	Wed, Jul 2, 1997	4.77	4.78	4.74	4.75
1290	NYSE	DCI	Tue, Jul 1, 1997	4.75	4.80	4.73	4.75
1289	NYSE	DCI	Mon, Jun 30, 1997	4.75	4.80	4.73	4.75
1288	NYSE	DCI	Fri, Jun 27, 1997	4.66	4.74	4.66	4.74
1287	NYSE	DCI	Thu, Jun 26, 1997	4.67	4.69	4.63	4.63
1286	NYSE	DCI	Wed, Jun 25, 1997	4.73	4.73	4.63	4.69
1285	NYSE	DCI	Tue, Jun 24, 1997	4.72	4.77	4.72	4.75
1284	NYSE	DCI	Mon, Jun 23, 1997	4.72	4.78	4.70	4.75
1283	NYSE	DCI	Fri, Jun 20, 1997	4.83	4.86	4.72	4.73
1282	NYSE	DCI	Thu, Jun 19, 1997	4.70	4.91	4.70	4.89
1281	NYSE	DCI	Wed, Jun 18, 1997	4.70	4.73	4.64	4.70
1280	NYSE	DCI	Tue, Jun 17, 1997	4.67	4.70	4.66	4.70
1279	NYSE	DCI	Mon, Jun 16, 1997	4.69	4.70	4.63	4.67
1278	NYSE	DCI	Fri, Jun 13, 1997	4.59	4.72	4.58	4.70
1277	NYSE	DCI	Thu, Jun 12, 1997	4.59	4.59	4.58	4.59
1276	NYSE	DCI	Wed, Jun 11, 1997	4.59	4.61	4.58	4.58
1275	NYSE	DCI	Tue, Jun 10, 1997	4.59	4.61	4.58	4.59
1274	NYSE	DCI	Mon, Jun 9, 1997	4.67	4.67	4.61	4.61
1273	NYSE	DCI	Fri, Jun 6, 1997	4.56	4.69	4.56	4.67
1272	NYSE	DCI	Thu, Jun 5, 1997	4.61	4.63	4.56	4.56
1271	NYSE	DCI	Wed, Jun 4, 1997	4.67	4.69	4.61	4.61
1270	NYSE	DCI	Tue, Jun 3, 1997	4.72	4.72	4.66	4.67
1269	NYSE	DCI	Mon, Jun 2, 1997	4.56	4.72	4.56	4.72
1268	NYSE	DCI	Fri, May 30, 1997	4.55	4.59	4.53	4.58
1267	NYSE	DCI	Thu, May 29, 1997	4.63	4.63	4.58	4.58
1266	NYSE	DCI	Wed, May 28, 1997	4.55	4.59	4.53	4.59
1265	NYSE	DCI	Tue, May 27, 1997	4.56	4.56	4.52	4.55
1264	NYSE	DCI	Fri, May 23, 1997	4.53	4.56	4.52	4.56
1263	NYSE	DCI	Thu, May 22, 1997	4.56	4.56	4.52	4.52
1262	NYSE	DCI	Wed, May 21, 1997	4.53	4.58	4.52	4.55
1261	NYSE	DCI	Tue, May 20, 1997	4.53	4.55	4.50	4.53
1260	NYSE	DCI	Mon, May 19, 1997	4.53	4.61	4.52	4.55
1259	NYSE	DCI	Fri, May 16, 1997	4.55	4.55	4.50	4.50
1258	NYSE	DCI	Thu, May 15, 1997	4.55	4.55	4.48	4.52
1257	NYSE	DCI	Wed, May 14, 1997	4.45	4.52	4.44	4.52
1256	NYSE	DCI	Tue, May 13, 1997	4.47	4.52	4.44	4.45
1255	NYSE	DCI	Mon, May 12, 1997	4.45	4.48	4.44	4.47
1254	NYSE	DCI	Fri, May 9, 1997	4.45	4.47	4.42	4.44
1253	NYSE	DCI	Thu, May 8, 1997	4.44	4.44	4.38	4.44
1252	NYSE	DCI	Wed, May 7, 1997	4.59	4.59	4.45	4.45
1251	NYSE	DCI	Tue, May 6, 1997	4.56	4.61	4.56	4.58
1250	NYSE	DCI	Mon, May 5, 1997	4.47	4.58	4.47	4.58
1249	NYSE	DCI	Fri, May 2, 1997	4.36	4.45	4.34	4.44
1248	NYSE	DCI	Thu, May 1, 1997	4.25	4.38	4.25	4.34
1247	NYSE	DCI	Wed, Apr 30, 1997	4.17	4.38	4.17	4.28
1246	NYSE	DCI	Tue, Apr 29, 1997	4.17	4.19	4.14	4.14
1245	NYSE	DCI	Mon, Apr 28, 1997	4.20	4.25	4.17	4.19
1244	NYSE	DCI	Fri, Apr 25, 1997	4.20	4.23	4.17	4.23
1243	NYSE	DCI	Thu, Apr 24, 1997	4.14	4.20	4.14	4.19
1242	NYSE	DCI	Wed, Apr 23, 1997	4.17	4.17	4.13	4.13
1241	NYSE	DCI	Tue, Apr 22, 1997	4.16	4.17	4.13	4.17
1240	NYSE	DCI	Mon, Apr 21, 1997	4.14	4.20	4.14	4.14
1239	NYSE	DCI	Fri, Apr 18, 1997	4.20	4.20	4.19	4.20
1238	NYSE	DCI	Thu, Apr 17, 1997	4.19	4.20	4.19	4.19
1237	NYSE	DCI	Wed, Apr 16, 1997	4.19	4.22	4.17	4.17
1236	NYSE	DCI	Tue, Apr 15, 1997	4.17	4.21	4.17	4.17
1235	NYSE	DCI	Mon, Apr 14, 1997	4.25	4.25	4.20	4.20
1234	NYSE	DCI	Fri, Apr 11, 1997	4.23	4.25	4.23	4.25
1233	NYSE	DCI	Thu, Apr 10, 1997	4.31	4.31	4.25	4.27
1232	NYSE	DCI	Wed, Apr 9, 1997	4.31	4.31	4.27	4.30
1231	NYSE	DCI	Tue, Apr 8, 1997	4.30	4.33	4.28	4.31
1230	NYSE	DCI	Mon, Apr 7, 1997	4.30	4.31	4.30	4.31
1229	NYSE	DCI	Fri, Apr 4, 1997	4.28	4.30	4.20	4.30
1228	NYSE	DCI	Thu, Apr 3, 1997	4.39	4.39	4.28	4.30
1227	NYSE	DCI	Wed, Apr 2, 1997	4.38	4.42	4.38	4.39
1226	NYSE	DCI	Tue, Apr 1, 1997	4.36	4.42	4.36	4.39
1225	NYSE	DCI	Mon, Mar 31, 1997	4.31	4.39	4.28	4.34
1224	NYSE	DCI	Thu, Mar 27, 1997	4.33	4.33	4.28	4.30
1223	NYSE	DCI	Wed, Mar 26, 1997	4.42	4.42	4.30	4.31
1222	NYSE	DCI	Tue, Mar 25, 1997	4.50	4.50	4.39	4.41
1221	NYSE	DCI	Mon, Mar 24, 1997	4.56	4.56	4.50	4.50
1220	NYSE	DCI	Fri, Mar 21, 1997	4.50	4.63	4.47	4.58
1219	NYSE	DCI	Thu, Mar 20, 1997	4.44	4.50	4.41	4.50
1218	NYSE	DCI	Wed, Mar 19, 1997	4.39	4.44	4.39	4.44
1217	NYSE	DCI	Tue, Mar 18, 1997	4.38	4.44	4.36	4.39
1216	NYSE	DCI	Mon, Mar 17, 1997	4.39	4.44	4.36	4.38
1215	NYSE	DCI	Fri, Mar 14, 1997	4.36	4.42	4.33	4.42
1214	NYSE	DCI	Thu, Mar 13, 1997	4.39	4.39	4.31	4.34
1213	NYSE	DCI	Wed, Mar 12, 1997	4.42	4.42	4.38	4.38
1212	NYSE	DCI	Tue, Mar 11, 1997	4.39	4.45	4.38	4.45
1211	NYSE	DCI	Mon, Mar 10, 1997	4.30	4.41	4.28	4.38
1210	NYSE	DCI	Fri, Mar 7, 1997	4.19	4.31	4.14	4.30
1209	NYSE	DCI	Thu, Mar 6, 1997	4.17	4.22	4.16	4.17
1208	NYSE	DCI	Wed, Mar 5, 1997	4.17	4.20	4.14	4.14
1207	NYSE	DCI	Tue, Mar 4, 1997	4.19	4.22	4.16	4.16
1206	NYSE	DCI	Mon, Mar 3, 1997	4.20	4.23	4.19	4.19
1205	NYSE	DCI	Fri, Feb 28, 1997	4.33	4.33	4.19	4.20
1204	NYSE	DCI	Thu, Feb 27, 1997	4.33	4.33	4.25	4.30
1203	NYSE	DCI	Wed, Feb 26, 1997	4.06	4.27	4.06	4.27
1202	NYSE	DCI	Tue, Feb 25, 1997	3.95	4.09	3.94	4.09
1201	NYSE	DCI	Mon, Feb 24, 1997	3.95	3.98	3.91	3.98
1200	NYSE	DCI	Fri, Feb 21, 1997	3.92	4.00	3.92	3.97
1199	NYSE	DCI	Thu, Feb 20, 1997	3.91	3.94	3.89	3.94
1198	NYSE	DCI	Wed, Feb 19, 1997	3.97	3.98	3.91	3.91
1197	NYSE	DCI	Tue, Feb 18, 1997	4.00	4.09	3.95	3.95
1196	NYSE	DCI	Fri, Feb 14, 1997	3.92	3.94	3.89	3.94
1195	NYSE	DCI	Thu, Feb 13, 1997	3.84	3.92	3.84	3.91
1194	NYSE	DCI	Wed, Feb 12, 1997	3.91	3.98	3.83	3.84
1193	NYSE	DCI	Tue, Feb 11, 1997	3.92	3.95	3.89	3.89
1192	NYSE	DCI	Mon, Feb 10, 1997	3.84	3.91	3.84	3.89
1191	NYSE	DCI	Fri, Feb 7, 1997	3.89	3.91	3.84	3.84
1190	NYSE	DCI	Thu, Feb 6, 1997	3.84	3.86	3.84	3.86
1189	NYSE	DCI	Wed, Feb 5, 1997	3.84	3.88	3.83	3.84
1188	NYSE	DCI	Tue, Feb 4, 1997	3.91	3.91	3.84	3.86
1187	NYSE	DCI	Mon, Feb 3, 1997	3.86	3.95	3.86	3.88
1186	NYSE	DCI	Fri, Jan 31, 1997	3.92	3.92	3.84	3.86
1185	NYSE	DCI	Thu, Jan 30, 1997	3.95	3.95	3.91	3.91
1184	NYSE	DCI	Wed, Jan 29, 1997	3.94	3.98	3.94	3.94
1183	NYSE	DCI	Tue, Jan 28, 1997	3.98	4.00	3.95	3.95
1182	NYSE	DCI	Mon, Jan 27, 1997	3.98	3.98	3.95	3.95
1181	NYSE	DCI	Fri, Jan 24, 1997	3.84	3.98	3.84	3.97
1180	NYSE	DCI	Thu, Jan 23, 1997	3.91	3.92	3.88	3.89
1179	NYSE	DCI	Wed, Jan 22, 1997	4.03	4.03	3.92	3.94
1178	NYSE	DCI	Tue, Jan 21, 1997	3.98	4.03	3.97	4.02
1177	NYSE	DCI	Mon, Jan 20, 1997	4.05	4.05	3.98	3.98
1176	NYSE	DCI	Fri, Jan 17, 1997	3.97	4.03	3.97	4.02
1175	NYSE	DCI	Thu, Jan 16, 1997	4.08	4.09	3.98	3.98
1174	NYSE	DCI	Wed, Jan 15, 1997	4.22	4.22	4.08	4.08
1173	NYSE	DCI	Tue, Jan 14, 1997	4.27	4.27	4.19	4.20
1172	NYSE	DCI	Mon, Jan 13, 1997	4.22	4.28	4.22	4.25
1171	NYSE	DCI	Fri, Jan 10, 1997	4.09	4.19	4.06	4.19
1170	NYSE	DCI	Thu, Jan 9, 1997	4.11	4.13	4.08	4.13
1169	NYSE	DCI	Wed, Jan 8, 1997	4.13	4.16	4.09	4.11
1168	NYSE	DCI	Tue, Jan 7, 1997	4.16	4.16	4.06	4.13
1167	NYSE	DCI	Mon, Jan 6, 1997	4.11	4.17	4.11	4.16
1166	NYSE	DCI	Fri, Jan 3, 1997	4.14	4.16	4.08	4.14
1165	NYSE	DCI	Thu, Jan 2, 1997	4.19	4.19	4.11	4.16
1164	NYSE	DCI	Tue, Dec 31, 1996	4.20	4.20	4.17	4.19
1163	NYSE	DCI	Mon, Dec 30, 1996	4.20	4.22	4.19	4.20
1162	NYSE	DCI	Fri, Dec 27, 1996	4.17	4.23	4.17	4.23
1161	NYSE	DCI	Thu, Dec 26, 1996	4.16	4.16	4.16	4.16
1160	NYSE	DCI	Tue, Dec 24, 1996	4.16	4.17	4.16	4.17
1159	NYSE	DCI	Mon, Dec 23, 1996	4.13	4.16	4.13	4.14
1158	NYSE	DCI	Fri, Dec 20, 1996	4.11	4.16	4.08	4.13
1157	NYSE	DCI	Thu, Dec 19, 1996	4.17	4.17	4.06	4.06
1156	NYSE	DCI	Wed, Dec 18, 1996	4.16	4.17	4.13	4.16
1155	NYSE	DCI	Tue, Dec 17, 1996	4.11	4.16	4.08	4.16
1154	NYSE	DCI	Mon, Dec 16, 1996	4.22	4.22	4.13	4.13
1153	NYSE	DCI	Fri, Dec 13, 1996	4.22	4.23	4.22	4.23
1152	NYSE	DCI	Thu, Dec 12, 1996	4.23	4.25	4.20	4.23
1151	NYSE	DCI	Wed, Dec 11, 1996	4.19	4.22	4.17	4.22
1150	NYSE	DCI	Tue, Dec 10, 1996	4.22	4.25	4.17	4.25
1149	NYSE	DCI	Mon, Dec 9, 1996	4.09	4.17	4.09	4.16
1148	NYSE	DCI	Fri, Dec 6, 1996	4.05	4.09	4.03	4.09
1147	NYSE	DCI	Thu, Dec 5, 1996	4.16	4.16	4.02	4.06
1146	NYSE	DCI	Wed, Dec 4, 1996	4.16	4.19	4.14	4.16
1145	NYSE	DCI	Tue, Dec 3, 1996	3.95	4.19	3.95	4.17
1144	NYSE	DCI	Mon, Dec 2, 1996	3.78	4.03	3.75	4.00
1143	NYSE	DCI	Fri, Nov 29, 1996	3.81	3.81	3.80	3.81
1142	NYSE	DCI	Wed, Nov 27, 1996	3.70	3.80	3.70	3.80
1141	NYSE	DCI	Tue, Nov 26, 1996	3.72	3.73	3.69	3.72
1140	NYSE	DCI	Mon, Nov 25, 1996	3.73	3.73	3.72	3.73
1139	NYSE	DCI	Fri, Nov 22, 1996	3.72	3.75	3.69	3.75
1138	NYSE	DCI	Thu, Nov 21, 1996	3.69	3.73	3.69	3.72
1137	NYSE	DCI	Wed, Nov 20, 1996	3.69	3.70	3.66	3.69
1136	NYSE	DCI	Tue, Nov 19, 1996	3.69	3.70	3.69	3.70
1135	NYSE	DCI	Mon, Nov 18, 1996	3.72	3.72	3.67	3.69
1134	NYSE	DCI	Fri, Nov 15, 1996	3.66	3.73	3.66	3.73
1133	NYSE	DCI	Thu, Nov 14, 1996	3.70	3.70	3.67	3.69
1132	NYSE	DCI	Wed, Nov 13, 1996	3.70	3.72	3.67	3.70
1131	NYSE	DCI	Tue, Nov 12, 1996	3.70	3.70	3.67	3.69
1130	NYSE	DCI	Mon, Nov 11, 1996	3.69	3.72	3.69	3.70
1129	NYSE	DCI	Fri, Nov 8, 1996	3.70	3.72	3.69	3.69
1128	NYSE	DCI	Thu, Nov 7, 1996	3.64	3.69	3.64	3.69
1127	NYSE	DCI	Wed, Nov 6, 1996	3.59	3.66	3.58	3.66
1126	NYSE	DCI	Tue, Nov 5, 1996	3.63	3.63	3.58	3.58
1125	NYSE	DCI	Mon, Nov 4, 1996	3.63	3.67	3.63	3.63
1124	NYSE	DCI	Fri, Nov 1, 1996	3.64	3.64	3.61	3.61
1123	NYSE	DCI	Thu, Oct 31, 1996	3.61	3.66	3.61	3.66
1122	NYSE	DCI	Wed, Oct 30, 1996	3.55	3.63	3.55	3.61
1121	NYSE	DCI	Tue, Oct 29, 1996	3.52	3.55	3.50	3.55
1120	NYSE	DCI	Mon, Oct 28, 1996	3.59	3.61	3.56	3.59
1119	NYSE	DCI	Fri, Oct 25, 1996	3.59	3.64	3.56	3.58
1118	NYSE	DCI	Thu, Oct 24, 1996	3.63	3.63	3.59	3.61
1117	NYSE	DCI	Wed, Oct 23, 1996	3.63	3.63	3.61	3.63
1116	NYSE	DCI	Tue, Oct 22, 1996	3.63	3.66	3.63	3.64
1115	NYSE	DCI	Mon, Oct 21, 1996	3.64	3.64	3.63	3.64
1114	NYSE	DCI	Fri, Oct 18, 1996	3.59	3.64	3.59	3.64
1113	NYSE	DCI	Thu, Oct 17, 1996	3.56	3.63	3.55	3.63
1112	NYSE	DCI	Wed, Oct 16, 1996	3.58	3.59	3.56	3.56
1111	NYSE	DCI	Tue, Oct 15, 1996	3.50	3.59	3.50	3.56
1110	NYSE	DCI	Mon, Oct 14, 1996	3.54	3.56	3.52	3.53
1109	NYSE	DCI	Fri, Oct 11, 1996	3.55	3.55	3.53	3.55
1108	NYSE	DCI	Thu, Oct 10, 1996	3.53	3.56	3.53	3.55
1107	NYSE	DCI	Wed, Oct 9, 1996	3.53	3.55	3.53	3.53
1106	NYSE	DCI	Tue, Oct 8, 1996	3.53	3.55	3.53	3.53
1105	NYSE	DCI	Mon, Oct 7, 1996	3.50	3.59	3.50	3.53
1104	NYSE	DCI	Fri, Oct 4, 1996	3.55	3.58	3.53	3.53
1103	NYSE	DCI	Thu, Oct 3, 1996	3.53	3.55	3.52	3.52
1102	NYSE	DCI	Wed, Oct 2, 1996	3.47	3.55	3.47	3.53
1101	NYSE	DCI	Tue, Oct 1, 1996	3.45	3.50	3.45	3.50
1100	NYSE	DCI	Mon, Sep 30, 1996	3.45	3.50	3.45	3.45
1099	NYSE	DCI	Fri, Sep 27, 1996	3.44	3.48	3.44	3.47
1098	NYSE	DCI	Thu, Sep 26, 1996	3.39	3.47	3.39	3.45
1097	NYSE	DCI	Wed, Sep 25, 1996	3.36	3.41	3.34	3.41
1096	NYSE	DCI	Tue, Sep 24, 1996	3.30	3.34	3.30	3.33
1095	NYSE	DCI	Mon, Sep 23, 1996	3.36	3.36	3.31	3.31
1094	NYSE	DCI	Fri, Sep 20, 1996	3.30	3.36	3.30	3.36
1093	NYSE	DCI	Thu, Sep 19, 1996	3.33	3.34	3.33	3.33
1092	NYSE	DCI	Wed, Sep 18, 1996	3.38	3.39	3.34	3.34
1091	NYSE	DCI	Tue, Sep 17, 1996	3.42	3.42	3.38	3.38
1090	NYSE	DCI	Mon, Sep 16, 1996	3.36	3.41	3.36	3.38
1089	NYSE	DCI	Fri, Sep 13, 1996	3.34	3.38	3.34	3.38
1088	NYSE	DCI	Thu, Sep 12, 1996	3.31	3.34	3.30	3.34
1087	NYSE	DCI	Wed, Sep 11, 1996	3.31	3.34	3.31	3.33
1086	NYSE	DCI	Tue, Sep 10, 1996	3.28	3.33	3.28	3.31
1085	NYSE	DCI	Mon, Sep 9, 1996	3.25	3.31	3.25	3.28
1084	NYSE	DCI	Fri, Sep 6, 1996	3.25	3.33	3.25	3.25
1083	NYSE	DCI	Thu, Sep 5, 1996	3.31	3.31	3.25	3.28
1082	NYSE	DCI	Wed, Sep 4, 1996	3.20	3.30	3.20	3.30
1081	NYSE	DCI	Tue, Sep 3, 1996	3.22	3.23	3.20	3.20
1080	NYSE	DCI	Fri, Aug 30, 1996	3.23	3.25	3.20	3.22
1079	NYSE	DCI	Thu, Aug 29, 1996	3.22	3.27	3.22	3.25
1078	NYSE	DCI	Wed, Aug 28, 1996	3.23	3.25	3.22	3.22
1077	NYSE	DCI	Tue, Aug 27, 1996	3.20	3.25	3.20	3.22
1076	NYSE	DCI	Mon, Aug 26, 1996	3.19	3.20	3.17	3.20
1075	NYSE	DCI	Fri, Aug 23, 1996	3.22	3.27	3.20	3.20
1074	NYSE	DCI	Thu, Aug 22, 1996	3.22	3.23	3.22	3.23
1073	NYSE	DCI	Wed, Aug 21, 1996	3.20	3.22	3.19	3.20
1072	NYSE	DCI	Tue, Aug 20, 1996	3.17	3.22	3.17	3.19
1071	NYSE	DCI	Mon, Aug 19, 1996	3.19	3.20	3.19	3.20
1070	NYSE	DCI	Fri, Aug 16, 1996	3.20	3.23	3.17	3.19
1069	NYSE	DCI	Thu, Aug 15, 1996	3.23	3.25	3.19	3.20
1068	NYSE	DCI	Wed, Aug 14, 1996	3.20	3.23	3.20	3.23
1067	NYSE	DCI	Tue, Aug 13, 1996	3.22	3.23	3.19	3.20
1066	NYSE	DCI	Mon, Aug 12, 1996	3.22	3.23	3.20	3.23
1065	NYSE	DCI	Fri, Aug 9, 1996	3.27	3.27	3.23	3.23
1064	NYSE	DCI	Thu, Aug 8, 1996	3.27	3.27	3.25	3.25
1063	NYSE	DCI	Wed, Aug 7, 1996	3.22	3.27	3.22	3.25
1062	NYSE	DCI	Tue, Aug 6, 1996	3.17	3.22	3.17	3.20
1061	NYSE	DCI	Mon, Aug 5, 1996	3.25	3.25	3.17	3.17
1060	NYSE	DCI	Fri, Aug 2, 1996	3.19	3.25	3.19	3.25
1059	NYSE	DCI	Thu, Aug 1, 1996	3.11	3.19	3.09	3.16
1058	NYSE	DCI	Wed, Jul 31, 1996	3.03	3.11	3.03	3.08
1057	NYSE	DCI	Tue, Jul 30, 1996	3.02	3.05	3.00	3.05
1056	NYSE	DCI	Mon, Jul 29, 1996	3.08	3.08	3.00	3.00
1055	NYSE	DCI	Fri, Jul 26, 1996	3.05	3.11	3.05	3.09
1054	NYSE	DCI	Thu, Jul 25, 1996	3.03	3.05	3.02	3.03
1053	NYSE	DCI	Wed, Jul 24, 1996	3.06	3.08	3.05	3.06
1052	NYSE	DCI	Tue, Jul 23, 1996	3.13	3.14	3.11	3.11
1051	NYSE	DCI	Mon, Jul 22, 1996	3.17	3.17	3.13	3.16
1050	NYSE	DCI	Fri, Jul 19, 1996	3.22	3.22	3.17	3.20
1049	NYSE	DCI	Thu, Jul 18, 1996	3.13	3.22	3.13	3.19
1048	NYSE	DCI	Wed, Jul 17, 1996	3.13	3.13	3.11	3.11
1047	NYSE	DCI	Tue, Jul 16, 1996	3.16	3.16	3.13	3.13
1046	NYSE	DCI	Mon, Jul 15, 1996	3.16	3.19	3.16	3.16
1045	NYSE	DCI	Fri, Jul 12, 1996	3.16	3.19	3.16	3.16
1044	NYSE	DCI	Thu, Jul 11, 1996	3.16	3.17	3.14	3.16
1043	NYSE	DCI	Wed, Jul 10, 1996	3.19	3.19	3.16	3.17
1042	NYSE	DCI	Tue, Jul 9, 1996	3.20	3.20	3.17	3.19
1041	NYSE	DCI	Mon, Jul 8, 1996	3.20	3.20	3.19	3.20
1040	NYSE	DCI	Fri, Jul 5, 1996	3.19	3.19	3.19	3.19
1039	NYSE	DCI	Wed, Jul 3, 1996	3.19	3.20	3.19	3.20
1038	NYSE	DCI	Tue, Jul 2, 1996	3.14	3.20	3.14	3.20
1037	NYSE	DCI	Mon, Jul 1, 1996	3.22	3.22	3.16	3.16
1036	NYSE	DCI	Fri, Jun 28, 1996	3.13	3.22	3.13	3.22
1035	NYSE	DCI	Thu, Jun 27, 1996	3.19	3.19	3.13	3.13
1034	NYSE	DCI	Wed, Jun 26, 1996	3.20	3.22	3.16	3.17
1033	NYSE	DCI	Tue, Jun 25, 1996	3.22	3.23	3.20	3.22
1032	NYSE	DCI	Mon, Jun 24, 1996	3.20	3.22	3.20	3.22
1031	NYSE	DCI	Fri, Jun 21, 1996	3.22	3.22	3.19	3.20
1030	NYSE	DCI	Thu, Jun 20, 1996	3.25	3.30	3.23	3.25
1029	NYSE	DCI	Wed, Jun 19, 1996	3.25	3.28	3.25	3.25
1028	NYSE	DCI	Tue, Jun 18, 1996	3.30	3.30	3.25	3.27
1027	NYSE	DCI	Mon, Jun 17, 1996	3.31	3.34	3.28	3.30
1026	NYSE	DCI	Fri, Jun 14, 1996	3.30	3.39	3.30	3.31
1025	NYSE	DCI	Thu, Jun 13, 1996	3.22	3.34	3.22	3.31
1024	NYSE	DCI	Wed, Jun 12, 1996	3.25	3.27	3.20	3.23
1023	NYSE	DCI	Tue, Jun 11, 1996	3.23	3.28	3.23	3.27
1022	NYSE	DCI	Mon, Jun 10, 1996	3.19	3.23	3.19	3.22
1021	NYSE	DCI	Fri, Jun 7, 1996	3.17	3.22	3.17	3.19
1020	NYSE	DCI	Thu, Jun 6, 1996	3.20	3.22	3.20	3.20
1019	NYSE	DCI	Wed, Jun 5, 1996	3.20	3.20	3.17	3.19
1018	NYSE	DCI	Tue, Jun 4, 1996	3.22	3.23	3.20	3.23
1017	NYSE	DCI	Mon, Jun 3, 1996	3.30	3.30	3.20	3.23
1016	NYSE	DCI	Fri, May 31, 1996	3.27	3.30	3.27	3.28
1015	NYSE	DCI	Thu, May 30, 1996	3.27	3.28	3.25	3.27
1014	NYSE	DCI	Wed, May 29, 1996	3.25	3.30	3.25	3.27
1013	NYSE	DCI	Tue, May 28, 1996	3.25	3.27	3.20	3.23
1012	NYSE	DCI	Fri, May 24, 1996	3.36	3.36	3.28	3.30
1011	NYSE	DCI	Thu, May 23, 1996	3.41	3.41	3.34	3.34
1010	NYSE	DCI	Wed, May 22, 1996	3.48	3.48	3.36	3.41
1009	NYSE	DCI	Tue, May 21, 1996	3.50	3.52	3.47	3.47
1008	NYSE	DCI	Mon, May 20, 1996	3.52	3.52	3.48	3.50
1007	NYSE	DCI	Fri, May 17, 1996	3.48	3.50	3.45	3.48
1006	NYSE	DCI	Thu, May 16, 1996	3.50	3.56	3.48	3.48
1005	NYSE	DCI	Wed, May 15, 1996	3.45	3.52	3.45	3.50
1004	NYSE	DCI	Tue, May 14, 1996	3.47	3.48	3.45	3.47
1003	NYSE	DCI	Mon, May 13, 1996	3.38	3.48	3.36	3.47
1002	NYSE	DCI	Fri, May 10, 1996	3.31	3.38	3.31	3.38
1001	NYSE	DCI	Thu, May 9, 1996	3.28	3.31	3.28	3.31
1000	NYSE	DCI	Wed, May 8, 1996	3.28	3.30	3.25	3.28
999	NYSE	DCI	Tue, May 7, 1996	3.30	3.31	3.28	3.30
998	NYSE	DCI	Mon, May 6, 1996	3.25	3.30	3.25	3.30
997	NYSE	DCI	Fri, May 3, 1996	3.30	3.30	3.25	3.25
996	NYSE	DCI	Thu, May 2, 1996	3.22	3.27	3.22	3.27
995	NYSE	DCI	Wed, May 1, 1996	3.27	3.28	3.22	3.22
994	NYSE	DCI	Tue, Apr 30, 1996	3.31	3.31	3.28	3.28
993	NYSE	DCI	Mon, Apr 29, 1996	3.27	3.31	3.27	3.31
992	NYSE	DCI	Fri, Apr 26, 1996	3.27	3.28	3.23	3.28
991	NYSE	DCI	Thu, Apr 25, 1996	3.25	3.31	3.25	3.30
990	NYSE	DCI	Wed, Apr 24, 1996	3.28	3.28	3.25	3.27
989	NYSE	DCI	Tue, Apr 23, 1996	3.22	3.27	3.22	3.25
988	NYSE	DCI	Mon, Apr 22, 1996	3.27	3.27	3.20	3.20
987	NYSE	DCI	Fri, Apr 19, 1996	3.28	3.28	3.27	3.28
986	NYSE	DCI	Thu, Apr 18, 1996	3.25	3.27	3.25	3.25
985	NYSE	DCI	Wed, Apr 17, 1996	3.28	3.31	3.27	3.27
984	NYSE	DCI	Tue, Apr 16, 1996	3.30	3.30	3.27	3.28
983	NYSE	DCI	Mon, Apr 15, 1996	3.27	3.30	3.27	3.30
982	NYSE	DCI	Fri, Apr 12, 1996	3.30	3.30	3.28	3.30
981	NYSE	DCI	Thu, Apr 11, 1996	3.31	3.31	3.27	3.30
980	NYSE	DCI	Wed, Apr 10, 1996	3.27	3.33	3.27	3.31
979	NYSE	DCI	Tue, Apr 9, 1996	3.28	3.28	3.25	3.28
978	NYSE	DCI	Mon, Apr 8, 1996	3.39	3.39	3.28	3.30
977	NYSE	DCI	Thu, Apr 4, 1996	3.41	3.42	3.38	3.38
976	NYSE	DCI	Wed, Apr 3, 1996	3.38	3.42	3.38	3.38
975	NYSE	DCI	Tue, Apr 2, 1996	3.34	3.42	3.34	3.41
974	NYSE	DCI	Mon, Apr 1, 1996	3.45	3.47	3.38	3.38
973	NYSE	DCI	Fri, Mar 29, 1996	3.45	3.48	3.44	3.44
972	NYSE	DCI	Thu, Mar 28, 1996	3.45	3.47	3.44	3.44
971	NYSE	DCI	Wed, Mar 27, 1996	3.41	3.45	3.38	3.45
970	NYSE	DCI	Tue, Mar 26, 1996	3.38	3.42	3.38	3.42
969	NYSE	DCI	Mon, Mar 25, 1996	3.42	3.42	3.36	3.41
968	NYSE	DCI	Fri, Mar 22, 1996	3.44	3.47	3.41	3.42
967	NYSE	DCI	Thu, Mar 21, 1996	3.44	3.44	3.39	3.41
966	NYSE	DCI	Wed, Mar 20, 1996	3.48	3.48	3.44	3.44
965	NYSE	DCI	Tue, Mar 19, 1996	3.48	3.48	3.44	3.48
964	NYSE	DCI	Mon, Mar 18, 1996	3.38	3.48	3.38	3.47
963	NYSE	DCI	Fri, Mar 15, 1996	3.39	3.42	3.38	3.38
962	NYSE	DCI	Thu, Mar 14, 1996	3.41	3.45	3.41	3.44
961	NYSE	DCI	Wed, Mar 13, 1996	3.38	3.45	3.38	3.41
960	NYSE	DCI	Tue, Mar 12, 1996	3.34	3.39	3.31	3.39
959	NYSE	DCI	Mon, Mar 11, 1996	3.31	3.33	3.27	3.33
958	NYSE	DCI	Fri, Mar 8, 1996	3.44	3.44	3.31	3.31
957	NYSE	DCI	Thu, Mar 7, 1996	3.44	3.44	3.42	3.44
956	NYSE	DCI	Wed, Mar 6, 1996	3.45	3.47	3.44	3.45
955	NYSE	DCI	Tue, Mar 5, 1996	3.45	3.47	3.44	3.45
954	NYSE	DCI	Mon, Mar 4, 1996	3.38	3.47	3.38	3.45
953	NYSE	DCI	Fri, Mar 1, 1996	3.41	3.42	3.39	3.39
952	NYSE	DCI	Thu, Feb 29, 1996	3.44	3.45	3.39	3.39
951	NYSE	DCI	Wed, Feb 28, 1996	3.47	3.47	3.44	3.44
950	NYSE	DCI	Tue, Feb 27, 1996	3.42	3.50	3.41	3.47
949	NYSE	DCI	Mon, Feb 26, 1996	3.33	3.44	3.31	3.42
948	NYSE	DCI	Fri, Feb 23, 1996	3.33	3.34	3.31	3.34
947	NYSE	DCI	Thu, Feb 22, 1996	3.36	3.36	3.31	3.36
946	NYSE	DCI	Wed, Feb 21, 1996	3.27	3.36	3.27	3.34
945	NYSE	DCI	Tue, Feb 20, 1996	3.30	3.30	3.27	3.28
944	NYSE	DCI	Fri, Feb 16, 1996	3.30	3.30	3.27	3.30
943	NYSE	DCI	Thu, Feb 15, 1996	3.30	3.36	3.28	3.33
942	NYSE	DCI	Wed, Feb 14, 1996	3.34	3.34	3.28	3.28
941	NYSE	DCI	Tue, Feb 13, 1996	3.34	3.36	3.34	3.34
940	NYSE	DCI	Mon, Feb 12, 1996	3.33	3.36	3.33	3.36
939	NYSE	DCI	Fri, Feb 9, 1996	3.31	3.34	3.30	3.33
938	NYSE	DCI	Thu, Feb 8, 1996	3.28	3.30	3.23	3.30
937	NYSE	DCI	Wed, Feb 7, 1996	3.31	3.31	3.27	3.27
936	NYSE	DCI	Tue, Feb 6, 1996	3.28	3.31	3.25	3.30
935	NYSE	DCI	Mon, Feb 5, 1996	3.27	3.30	3.25	3.28
934	NYSE	DCI	Fri, Feb 2, 1996	3.28	3.30	3.27	3.28
933	NYSE	DCI	Thu, Feb 1, 1996	3.27	3.27	3.25	3.25
932	NYSE	DCI	Wed, Jan 31, 1996	3.19	3.27	3.19	3.27
931	NYSE	DCI	Tue, Jan 30, 1996	3.17	3.19	3.17	3.19
930	NYSE	DCI	Mon, Jan 29, 1996	3.13	3.19	3.13	3.16
929	NYSE	DCI	Fri, Jan 26, 1996	3.11	3.14	3.11	3.14
928	NYSE	DCI	Thu, Jan 25, 1996	3.14	3.14	3.09	3.13
927	NYSE	DCI	Wed, Jan 24, 1996	3.11	3.19	3.09	3.16
926	NYSE	DCI	Tue, Jan 23, 1996	3.06	3.11	3.06	3.09
925	NYSE	DCI	Mon, Jan 22, 1996	3.06	3.11	3.05	3.08
924	NYSE	DCI	Fri, Jan 19, 1996	3.06	3.06	3.05	3.06
923	NYSE	DCI	Thu, Jan 18, 1996	3.06	3.08	3.05	3.06
922	NYSE	DCI	Wed, Jan 17, 1996	3.06	3.08	3.06	3.06
921	NYSE	DCI	Tue, Jan 16, 1996	3.06	3.11	3.06	3.08
920	NYSE	DCI	Mon, Jan 15, 1996	3.09	3.09	3.06	3.06
919	NYSE	DCI	Fri, Jan 12, 1996	3.09	3.11	3.09	3.09
918	NYSE	DCI	Thu, Jan 11, 1996	3.13	3.13	3.09	3.11
917	NYSE	DCI	Wed, Jan 10, 1996	3.11	3.16	3.09	3.13
916	NYSE	DCI	Tue, Jan 9, 1996	3.06	3.13	3.06	3.11
915	NYSE	DCI	Mon, Jan 8, 1996	3.08	3.08	3.05	3.05
914	NYSE	DCI	Fri, Jan 5, 1996	3.08	3.11	3.06	3.08
913	NYSE	DCI	Thu, Jan 4, 1996	3.09	3.13	3.08	3.11
912	NYSE	DCI	Wed, Jan 3, 1996	3.08	3.11	3.06	3.09
911	NYSE	DCI	Tue, Jan 2, 1996	3.13	3.13	3.09	3.09
910	NYSE	DCI	Fri, Dec 29, 1995	3.09	3.14	3.09	3.14
909	NYSE	DCI	Thu, Dec 28, 1995	3.11	3.13	3.06	3.09
908	NYSE	DCI	Wed, Dec 27, 1995	3.09	3.13	3.09	3.13
907	NYSE	DCI	Tue, Dec 26, 1995	3.06	3.11	3.06	3.11
906	NYSE	DCI	Fri, Dec 22, 1995	3.11	3.11	3.06	3.06
905	NYSE	DCI	Thu, Dec 21, 1995	3.08	3.11	3.06	3.09
904	NYSE	DCI	Wed, Dec 20, 1995	3.09	3.11	3.08	3.08
903	NYSE	DCI	Tue, Dec 19, 1995	3.06	3.09	3.06	3.08
902	NYSE	DCI	Mon, Dec 18, 1995	3.06	3.09	3.06	3.06
901	NYSE	DCI	Fri, Dec 15, 1995	3.06	3.08	3.06	3.06
900	NYSE	DCI	Thu, Dec 14, 1995	3.09	3.13	3.05	3.06
899	NYSE	DCI	Wed, Dec 13, 1995	3.08	3.09	3.08	3.08
898	NYSE	DCI	Tue, Dec 12, 1995	3.06	3.09	3.06	3.06
897	NYSE	DCI	Mon, Dec 11, 1995	3.09	3.11	3.08	3.08
896	NYSE	DCI	Fri, Dec 8, 1995	3.11	3.11	3.08	3.11
895	NYSE	DCI	Thu, Dec 7, 1995	3.08	3.11	3.08	3.09
894	NYSE	DCI	Wed, Dec 6, 1995	3.13	3.13	3.09	3.09
893	NYSE	DCI	Tue, Dec 5, 1995	3.06	3.16	3.02	3.13
892	NYSE	DCI	Mon, Dec 4, 1995	3.09	3.09	3.06	3.08
891	NYSE	DCI	Fri, Dec 1, 1995	3.11	3.17	3.08	3.08
890	NYSE	DCI	Thu, Nov 30, 1995	3.09	3.11	3.08	3.11
889	NYSE	DCI	Wed, Nov 29, 1995	3.08	3.11	3.08	3.09
888	NYSE	DCI	Tue, Nov 28, 1995	3.05	3.09	3.05	3.06
887	NYSE	DCI	Mon, Nov 27, 1995	3.11	3.11	3.06	3.08
886	NYSE	DCI	Fri, Nov 24, 1995	3.09	3.09	3.08	3.09
885	NYSE	DCI	Wed, Nov 22, 1995	3.03	3.08	3.03	3.06
884	NYSE	DCI	Tue, Nov 21, 1995	3.05	3.05	3.03	3.05
883	NYSE	DCI	Mon, Nov 20, 1995	3.03	3.06	3.03	3.03
882	NYSE	DCI	Fri, Nov 17, 1995	3.06	3.06	3.03	3.05
881	NYSE	DCI	Thu, Nov 16, 1995	3.08	3.09	3.03	3.06
880	NYSE	DCI	Wed, Nov 15, 1995	3.08	3.08	3.06	3.08
879	NYSE	DCI	Tue, Nov 14, 1995	3.06	3.09	3.06	3.06
878	NYSE	DCI	Mon, Nov 13, 1995	3.09	3.09	3.06	3.08
877	NYSE	DCI	Fri, Nov 10, 1995	3.09	3.09	3.08	3.08
876	NYSE	DCI	Thu, Nov 9, 1995	3.08	3.11	3.06	3.08
875	NYSE	DCI	Wed, Nov 8, 1995	3.08	3.09	3.05	3.06
874	NYSE	DCI	Tue, Nov 7, 1995	3.09	3.11	3.09	3.11
873	NYSE	DCI	Mon, Nov 6, 1995	3.05	3.09	3.05	3.06
872	NYSE	DCI	Fri, Nov 3, 1995	3.11	3.11	3.03	3.03
871	NYSE	DCI	Thu, Nov 2, 1995	3.06	3.11	3.06	3.11
870	NYSE	DCI	Wed, Nov 1, 1995	3.05	3.08	3.05	3.06
869	NYSE	DCI	Tue, Oct 31, 1995	3.06	3.08	3.05	3.05
868	NYSE	DCI	Mon, Oct 30, 1995	3.03	3.06	3.03	3.05
867	NYSE	DCI	Fri, Oct 27, 1995	3.03	3.03	2.98	3.03
866	NYSE	DCI	Thu, Oct 26, 1995	3.06	3.06	3.05	3.06
865	NYSE	DCI	Wed, Oct 25, 1995	3.06	3.06	3.05	3.06
864	NYSE	DCI	Tue, Oct 24, 1995	3.09	3.09	3.02	3.06
863	NYSE	DCI	Mon, Oct 23, 1995	3.05	3.08	3.05	3.08
862	NYSE	DCI	Fri, Oct 20, 1995	3.09	3.09	3.05	3.06
861	NYSE	DCI	Thu, Oct 19, 1995	3.05	3.08	3.05	3.08
860	NYSE	DCI	Wed, Oct 18, 1995	3.08	3.08	3.05	3.06
859	NYSE	DCI	Tue, Oct 17, 1995	3.05	3.08	3.05	3.06
858	NYSE	DCI	Mon, Oct 16, 1995	3.06	3.09	3.05	3.06
857	NYSE	DCI	Fri, Oct 13, 1995	3.05	3.08	3.03	3.06
856	NYSE	DCI	Thu, Oct 12, 1995	3.06	3.08	3.05	3.08
855	NYSE	DCI	Wed, Oct 11, 1995	3.03	3.05	3.03	3.03
854	NYSE	DCI	Tue, Oct 10, 1995	2.98	3.03	2.98	3.03
853	NYSE	DCI	Mon, Oct 9, 1995	3.03	3.03	2.98	2.98
852	NYSE	DCI	Fri, Oct 6, 1995	3.02	3.05	3.02	3.02
851	NYSE	DCI	Thu, Oct 5, 1995	3.02	3.03	3.00	3.02
850	NYSE	DCI	Wed, Oct 4, 1995	3.06	3.06	3.02	3.03
849	NYSE	DCI	Tue, Oct 3, 1995	3.06	3.08	3.03	3.05
848	NYSE	DCI	Mon, Oct 2, 1995	3.08	3.08	3.06	3.08
847	NYSE	DCI	Fri, Sep 29, 1995	3.08	3.08	3.06	3.08
846	NYSE	DCI	Thu, Sep 28, 1995	3.09	3.09	3.08	3.08
845	NYSE	DCI	Wed, Sep 27, 1995	3.08	3.09	3.08	3.08
844	NYSE	DCI	Tue, Sep 26, 1995	3.09	3.11	3.06	3.09
843	NYSE	DCI	Mon, Sep 25, 1995	3.09	3.16	3.09	3.11
842	NYSE	DCI	Fri, Sep 22, 1995	3.05	3.13	3.02	3.11
841	NYSE	DCI	Thu, Sep 21, 1995	3.13	3.13	3.05	3.05
840	NYSE	DCI	Wed, Sep 20, 1995	3.17	3.20	3.11	3.13
839	NYSE	DCI	Tue, Sep 19, 1995	3.23	3.25	3.17	3.20
838	NYSE	DCI	Mon, Sep 18, 1995	3.25	3.25	3.23	3.25
837	NYSE	DCI	Fri, Sep 15, 1995	3.23	3.25	3.22	3.23
836	NYSE	DCI	Thu, Sep 14, 1995	3.20	3.23	3.20	3.22
835	NYSE	DCI	Wed, Sep 13, 1995	3.27	3.27	3.22	3.22
834	NYSE	DCI	Tue, Sep 12, 1995	3.22	3.25	3.20	3.25
833	NYSE	DCI	Mon, Sep 11, 1995	3.16	3.20	3.16	3.20
832	NYSE	DCI	Fri, Sep 8, 1995	3.19	3.22	3.19	3.20
831	NYSE	DCI	Thu, Sep 7, 1995	3.19	3.23	3.19	3.19
830	NYSE	DCI	Wed, Sep 6, 1995	3.09	3.19	3.09	3.17
829	NYSE	DCI	Tue, Sep 5, 1995	3.13	3.14	3.13	3.13
828	NYSE	DCI	Fri, Sep 1, 1995	3.14	3.17	3.14	3.16
827	NYSE	DCI	Thu, Aug 31, 1995	3.13	3.17	3.13	3.17
826	NYSE	DCI	Wed, Aug 30, 1995	3.09	3.16	3.09	3.16
825	NYSE	DCI	Tue, Aug 29, 1995	3.11	3.14	3.09	3.09
824	NYSE	DCI	Mon, Aug 28, 1995	3.17	3.17	3.13	3.14
823	NYSE	DCI	Fri, Aug 25, 1995	3.13	3.16	3.13	3.16
822	NYSE	DCI	Thu, Aug 24, 1995	3.13	3.14	3.13	3.13
821	NYSE	DCI	Wed, Aug 23, 1995	3.16	3.16	3.13	3.14
820	NYSE	DCI	Tue, Aug 22, 1995	3.16	3.16	3.11	3.16
819	NYSE	DCI	Mon, Aug 21, 1995	3.16	3.17	3.14	3.16
818	NYSE	DCI	Fri, Aug 18, 1995	3.16	3.17	3.14	3.14
817	NYSE	DCI	Thu, Aug 17, 1995	3.11	3.19	3.11	3.19
816	NYSE	DCI	Wed, Aug 16, 1995	3.11	3.13	3.11	3.11
815	NYSE	DCI	Tue, Aug 15, 1995	3.13	3.13	3.09	3.13
814	NYSE	DCI	Mon, Aug 14, 1995	3.14	3.14	3.11	3.13
813	NYSE	DCI	Fri, Aug 11, 1995	3.16	3.16	3.13	3.14
812	NYSE	DCI	Thu, Aug 10, 1995	3.20	3.20	3.14	3.14
811	NYSE	DCI	Wed, Aug 9, 1995	3.23	3.23	3.19	3.22
810	NYSE	DCI	Tue, Aug 8, 1995	3.20	3.23	3.20	3.23
809	NYSE	DCI	Mon, Aug 7, 1995	3.22	3.22	3.19	3.20
808	NYSE	DCI	Fri, Aug 4, 1995	3.23	3.25	3.23	3.23
807	NYSE	DCI	Thu, Aug 3, 1995	3.27	3.27	3.22	3.22
806	NYSE	DCI	Wed, Aug 2, 1995	3.27	3.34	3.27	3.27
805	NYSE	DCI	Tue, Aug 1, 1995	3.36	3.36	3.30	3.30
804	NYSE	DCI	Mon, Jul 31, 1995	3.31	3.34	3.30	3.34
803	NYSE	DCI	Fri, Jul 28, 1995	3.28	3.31	3.25	3.31
802	NYSE	DCI	Thu, Jul 27, 1995	3.31	3.33	3.30	3.31
801	NYSE	DCI	Wed, Jul 26, 1995	3.28	3.30	3.23	3.28
800	NYSE	DCI	Tue, Jul 25, 1995	3.30	3.30	3.27	3.27
799	NYSE	DCI	Mon, Jul 24, 1995	3.25	3.31	3.25	3.31
798	NYSE	DCI	Fri, Jul 21, 1995	3.23	3.27	3.23	3.25
797	NYSE	DCI	Thu, Jul 20, 1995	3.25	3.28	3.23	3.25
796	NYSE	DCI	Wed, Jul 19, 1995	3.28	3.31	3.22	3.22
795	NYSE	DCI	Tue, Jul 18, 1995	3.28	3.28	3.25	3.25
794	NYSE	DCI	Mon, Jul 17, 1995	3.33	3.34	3.28	3.28
793	NYSE	DCI	Fri, Jul 14, 1995	3.47	3.47	3.34	3.34
792	NYSE	DCI	Thu, Jul 13, 1995	3.47	3.50	3.47	3.48
791	NYSE	DCI	Wed, Jul 12, 1995	3.47	3.50	3.45	3.50
790	NYSE	DCI	Tue, Jul 11, 1995	3.39	3.45	3.36	3.45
789	NYSE	DCI	Mon, Jul 10, 1995	3.34	3.39	3.33	3.38
788	NYSE	DCI	Fri, Jul 7, 1995	3.25	3.31	3.25	3.31
787	NYSE	DCI	Thu, Jul 6, 1995	3.27	3.28	3.23	3.27
786	NYSE	DCI	Wed, Jul 5, 1995	3.34	3.34	3.25	3.28
785	NYSE	DCI	Mon, Jul 3, 1995	3.25	3.31	3.25	3.31
784	NYSE	DCI	Fri, Jun 30, 1995	3.22	3.27	3.22	3.27
783	NYSE	DCI	Thu, Jun 29, 1995	3.23	3.27	3.23	3.25
782	NYSE	DCI	Wed, Jun 28, 1995	3.25	3.25	3.14	3.22
781	NYSE	DCI	Tue, Jun 27, 1995	3.28	3.30	3.25	3.27
780	NYSE	DCI	Mon, Jun 26, 1995	3.33	3.33	3.28	3.28
779	NYSE	DCI	Fri, Jun 23, 1995	3.28	3.31	3.27	3.31
778	NYSE	DCI	Thu, Jun 22, 1995	3.30	3.34	3.27	3.28
777	NYSE	DCI	Wed, Jun 21, 1995	3.28	3.34	3.27	3.31
776	NYSE	DCI	Tue, Jun 20, 1995	3.22	3.28	3.22	3.27
775	NYSE	DCI	Mon, Jun 19, 1995	3.20	3.25	3.19	3.25
774	NYSE	DCI	Fri, Jun 16, 1995	3.20	3.23	3.20	3.23
773	NYSE	DCI	Thu, Jun 15, 1995	3.16	3.22	3.14	3.22
772	NYSE	DCI	Wed, Jun 14, 1995	3.14	3.17	3.14	3.17
771	NYSE	DCI	Tue, Jun 13, 1995	3.17	3.17	3.14	3.14
770	NYSE	DCI	Mon, Jun 12, 1995	3.16	3.19	3.16	3.17
769	NYSE	DCI	Fri, Jun 9, 1995	3.17	3.17	3.14	3.16
768	NYSE	DCI	Thu, Jun 8, 1995	3.16	3.17	3.14	3.14
767	NYSE	DCI	Wed, Jun 7, 1995	3.16	3.16	3.14	3.16
766	NYSE	DCI	Tue, Jun 6, 1995	3.06	3.16	3.06	3.16
765	NYSE	DCI	Mon, Jun 5, 1995	3.11	3.11	3.06	3.06
764	NYSE	DCI	Fri, Jun 2, 1995	3.14	3.14	3.13	3.14
763	NYSE	DCI	Thu, Jun 1, 1995	3.13	3.16	3.13	3.14
762	NYSE	DCI	Wed, May 31, 1995	3.09	3.14	3.09	3.14
761	NYSE	DCI	Tue, May 30, 1995	3.06	3.11	3.06	3.11
760	NYSE	DCI	Fri, May 26, 1995	3.09	3.13	3.06	3.08
759	NYSE	DCI	Thu, May 25, 1995	3.09	3.11	3.09	3.09
758	NYSE	DCI	Wed, May 24, 1995	3.09	3.13	3.09	3.09
757	NYSE	DCI	Tue, May 23, 1995	3.05	3.09	3.05	3.08
756	NYSE	DCI	Mon, May 22, 1995	3.08	3.11	3.00	3.02
755	NYSE	DCI	Fri, May 19, 1995	3.08	3.08	3.05	3.08
754	NYSE	DCI	Thu, May 18, 1995	3.11	3.11	3.05	3.08
753	NYSE	DCI	Wed, May 17, 1995	3.09	3.11	3.08	3.09
752	NYSE	DCI	Tue, May 16, 1995	3.09	3.11	3.09	3.11
751	NYSE	DCI	Mon, May 15, 1995	3.17	3.17	3.13	3.13
750	NYSE	DCI	Fri, May 12, 1995	3.09	3.17	3.08	3.16
749	NYSE	DCI	Thu, May 11, 1995	3.11	3.11	3.09	3.11
748	NYSE	DCI	Wed, May 10, 1995	3.09	3.11	3.09	3.09
747	NYSE	DCI	Tue, May 9, 1995	3.14	3.14	3.11	3.11
746	NYSE	DCI	Mon, May 8, 1995	3.16	3.19	3.14	3.16
745	NYSE	DCI	Fri, May 5, 1995	3.19	3.19	3.14	3.19
744	NYSE	DCI	Thu, May 4, 1995	3.19	3.22	3.17	3.22
743	NYSE	DCI	Wed, May 3, 1995	3.11	3.19	3.11	3.17
742	NYSE	DCI	Tue, May 2, 1995	3.13	3.13	3.09	3.11
741	NYSE	DCI	Mon, May 1, 1995	3.09	3.13	3.08	3.13
740	NYSE	DCI	Fri, Apr 28, 1995	3.09	3.11	3.09	3.11
739	NYSE	DCI	Thu, Apr 27, 1995	3.06	3.11	3.06	3.11
738	NYSE	DCI	Wed, Apr 26, 1995	3.05	3.08	3.05	3.08
737	NYSE	DCI	Tue, Apr 25, 1995	3.06	3.06	3.02	3.06
736	NYSE	DCI	Mon, Apr 24, 1995	3.06	3.09	3.06	3.06
735	NYSE	DCI	Fri, Apr 21, 1995	3.05	3.08	3.05	3.08
734	NYSE	DCI	Thu, Apr 20, 1995	3.09	3.09	3.05	3.06
733	NYSE	DCI	Wed, Apr 19, 1995	3.06	3.09	3.06	3.08
732	NYSE	DCI	Tue, Apr 18, 1995	3.09	3.09	3.06	3.08
731	NYSE	DCI	Mon, Apr 17, 1995	3.13	3.13	3.06	3.09
730	NYSE	DCI	Thu, Apr 13, 1995	3.13	3.14	3.13	3.14
729	NYSE	DCI	Wed, Apr 12, 1995	3.09	3.11	3.08	3.09
728	NYSE	DCI	Tue, Apr 11, 1995	3.08	3.12	3.08	3.11
727	NYSE	DCI	Mon, Apr 10, 1995	3.11	3.13	3.09	3.09
726	NYSE	DCI	Fri, Apr 7, 1995	3.13	3.13	3.09	3.09
725	NYSE	DCI	Thu, Apr 6, 1995	3.13	3.14	3.13	3.13
724	NYSE	DCI	Wed, Apr 5, 1995	3.11	3.14	3.11	3.14
723	NYSE	DCI	Tue, Apr 4, 1995	3.11	3.16	3.11	3.11
722	NYSE	DCI	Mon, Apr 3, 1995	3.13	3.14	3.09	3.14
721	NYSE	DCI	Fri, Mar 31, 1995	3.13	3.16	3.08	3.13
720	NYSE	DCI	Thu, Mar 30, 1995	3.06	3.14	3.05	3.13
719	NYSE	DCI	Wed, Mar 29, 1995	3.06	3.11	3.05	3.05
718	NYSE	DCI	Tue, Mar 28, 1995	3.11	3.11	3.06	3.06
717	NYSE	DCI	Mon, Mar 27, 1995	3.16	3.16	3.11	3.13
716	NYSE	DCI	Fri, Mar 24, 1995	3.16	3.17	3.11	3.13
715	NYSE	DCI	Thu, Mar 23, 1995	3.13	3.14	3.13	3.13
714	NYSE	DCI	Wed, Mar 22, 1995	3.13	3.14	3.13	3.14
713	NYSE	DCI	Tue, Mar 21, 1995	3.16	3.16	3.13	3.13
712	NYSE	DCI	Mon, Mar 20, 1995	3.13	3.14	3.11	3.13
711	NYSE	DCI	Fri, Mar 17, 1995	3.09	3.14	3.05	3.14
710	NYSE	DCI	Thu, Mar 16, 1995	3.09	3.13	3.09	3.11
709	NYSE	DCI	Wed, Mar 15, 1995	3.11	3.11	3.08	3.11
708	NYSE	DCI	Tue, Mar 14, 1995	3.13	3.14	3.11	3.13
707	NYSE	DCI	Mon, Mar 13, 1995	3.16	3.16	3.13	3.14
706	NYSE	DCI	Fri, Mar 10, 1995	3.16	3.19	3.13	3.13
705	NYSE	DCI	Thu, Mar 9, 1995	3.16	3.17	3.13	3.17
704	NYSE	DCI	Wed, Mar 8, 1995	3.14	3.17	3.14	3.14
703	NYSE	DCI	Tue, Mar 7, 1995	3.09	3.17	3.08	3.14
702	NYSE	DCI	Mon, Mar 6, 1995	3.14	3.14	3.09	3.13
701	NYSE	DCI	Fri, Mar 3, 1995	3.13	3.14	3.11	3.13
700	NYSE	DCI	Thu, Mar 2, 1995	3.13	3.14	3.11	3.13
699	NYSE	DCI	Wed, Mar 1, 1995	3.11	3.13	3.09	3.13
698	NYSE	DCI	Tue, Feb 28, 1995	3.16	3.16	3.13	3.14
697	NYSE	DCI	Mon, Feb 27, 1995	3.13	3.14	3.13	3.14
696	NYSE	DCI	Fri, Feb 24, 1995	3.14	3.14	3.13	3.13
695	NYSE	DCI	Thu, Feb 23, 1995	3.13	3.17	3.13	3.16
694	NYSE	DCI	Wed, Feb 22, 1995	3.03	3.09	3.03	3.09
693	NYSE	DCI	Tue, Feb 21, 1995	3.02	3.05	3.02	3.03
692	NYSE	DCI	Fri, Feb 17, 1995	3.02	3.03	3.00	3.00
691	NYSE	DCI	Thu, Feb 16, 1995	3.06	3.06	2.97	3.05
690	NYSE	DCI	Wed, Feb 15, 1995	3.00	3.05	2.98	3.05
689	NYSE	DCI	Tue, Feb 14, 1995	3.00	3.00	2.97	2.98
688	NYSE	DCI	Mon, Feb 13, 1995	2.92	3.00	2.92	3.00
687	NYSE	DCI	Fri, Feb 10, 1995	2.89	2.91	2.89	2.91
686	NYSE	DCI	Thu, Feb 9, 1995	2.83	2.89	2.83	2.89
685	NYSE	DCI	Wed, Feb 8, 1995	2.84	2.88	2.81	2.86
684	NYSE	DCI	Tue, Feb 7, 1995	2.84	2.88	2.81	2.86
683	NYSE	DCI	Mon, Feb 6, 1995	2.84	2.86	2.81	2.81
682	NYSE	DCI	Fri, Feb 3, 1995	2.86	2.88	2.83	2.84
681	NYSE	DCI	Thu, Feb 2, 1995	2.84	2.86	2.84	2.84
680	NYSE	DCI	Wed, Feb 1, 1995	2.92	2.94	2.84	2.84
679	NYSE	DCI	Tue, Jan 31, 1995	3.00	3.03	2.89	2.89
678	NYSE	DCI	Mon, Jan 30, 1995	2.97	3.06	2.97	3.00
677	NYSE	DCI	Fri, Jan 27, 1995	2.94	2.98	2.91	2.95
676	NYSE	DCI	Thu, Jan 26, 1995	2.92	2.97	2.92	2.94
675	NYSE	DCI	Wed, Jan 25, 1995	2.91	2.97	2.91	2.92
674	NYSE	DCI	Tue, Jan 24, 1995	2.92	2.94	2.91	2.92
673	NYSE	DCI	Mon, Jan 23, 1995	2.88	2.92	2.88	2.92
672	NYSE	DCI	Fri, Jan 20, 1995	2.91	2.94	2.89	2.89
671	NYSE	DCI	Thu, Jan 19, 1995	2.92	2.94	2.91	2.91
670	NYSE	DCI	Wed, Jan 18, 1995	2.98	3.00	2.92	2.92
669	NYSE	DCI	Tue, Jan 17, 1995	3.02	3.02	2.98	2.98
668	NYSE	DCI	Mon, Jan 16, 1995	3.00	3.05	3.00	3.03
667	NYSE	DCI	Fri, Jan 13, 1995	2.95	3.00	2.95	2.98
666	NYSE	DCI	Thu, Jan 12, 1995	2.98	2.98	2.95	2.95
665	NYSE	DCI	Wed, Jan 11, 1995	3.00	3.00	2.98	2.98
664	NYSE	DCI	Tue, Jan 10, 1995	2.97	2.98	2.97	2.98
663	NYSE	DCI	Mon, Jan 9, 1995	2.94	2.97	2.94	2.97
662	NYSE	DCI	Fri, Jan 6, 1995	2.92	2.97	2.92	2.95
661	NYSE	DCI	Thu, Jan 5, 1995	2.94	2.95	2.92	2.92
660	NYSE	DCI	Wed, Jan 4, 1995	2.98	2.98	2.94	2.94
659	NYSE	DCI	Tue, Jan 3, 1995	3.02	3.03	2.97	2.97
658	NYSE	DCI	Fri, Dec 30, 1994	2.95	3.00	2.94	2.99
657	NYSE	DCI	Thu, Dec 29, 1994	2.95	2.95	2.92	2.95
656	NYSE	DCI	Wed, Dec 28, 1994	2.94	2.97	2.94	2.94
655	NYSE	DCI	Tue, Dec 27, 1994	2.91	2.92	2.91	2.92
654	NYSE	DCI	Fri, Dec 23, 1994	2.86	2.92	2.86	2.91
653	NYSE	DCI	Thu, Dec 22, 1994	2.83	2.88	2.83	2.83
652	NYSE	DCI	Wed, Dec 21, 1994	2.78	2.86	2.78	2.84
651	NYSE	DCI	Tue, Dec 20, 1994	2.75	2.81	2.75	2.78
650	NYSE	DCI	Mon, Dec 19, 1994	2.83	2.84	2.75	2.77
649	NYSE	DCI	Fri, Dec 16, 1994	2.83	2.84	2.83	2.84
648	NYSE	DCI	Thu, Dec 15, 1994	2.78	2.80	2.78	2.80
647	NYSE	DCI	Wed, Dec 14, 1994	2.75	2.80	2.75	2.77
646	NYSE	DCI	Tue, Dec 13, 1994	2.70	2.75	2.69	2.75
645	NYSE	DCI	Mon, Dec 12, 1994	2.64	2.70	2.64	2.69
644	NYSE	DCI	Fri, Dec 9, 1994	2.69	2.69	2.64	2.64
643	NYSE	DCI	Thu, Dec 8, 1994	2.75	2.75	2.70	2.70
642	NYSE	DCI	Wed, Dec 7, 1994	2.75	2.77	2.75	2.75
641	NYSE	DCI	Tue, Dec 6, 1994	2.72	2.77	2.72	2.75
640	NYSE	DCI	Mon, Dec 5, 1994	2.80	2.80	2.72	2.72
639	NYSE	DCI	Fri, Dec 2, 1994	2.75	2.75	2.73	2.75
638	NYSE	DCI	Thu, Dec 1, 1994	2.69	2.78	2.69	2.75
637	NYSE	DCI	Wed, Nov 30, 1994	2.63	2.69	2.63	2.69
636	NYSE	DCI	Tue, Nov 29, 1994	2.61	2.64	2.61	2.61
635	NYSE	DCI	Mon, Nov 28, 1994	2.61	2.63	2.61	2.63
634	NYSE	DCI	Fri, Nov 25, 1994	2.63	2.63	2.59	2.63
633	NYSE	DCI	Wed, Nov 23, 1994	2.63	2.66	2.61	2.61
632	NYSE	DCI	Tue, Nov 22, 1994	2.75	2.75	2.61	2.61
631	NYSE	DCI	Mon, Nov 21, 1994	2.69	2.80	2.69	2.73
630	NYSE	DCI	Fri, Nov 18, 1994	2.63	2.72	2.61	2.70
629	NYSE	DCI	Thu, Nov 17, 1994	2.64	2.67	2.61	2.63
628	NYSE	DCI	Wed, Nov 16, 1994	2.73	2.73	2.64	2.64
627	NYSE	DCI	Tue, Nov 15, 1994	2.73	2.77	2.72	2.73
626	NYSE	DCI	Mon, Nov 14, 1994	2.75	2.78	2.72	2.73
625	NYSE	DCI	Fri, Nov 11, 1994	2.72	2.78	2.70	2.78
624	NYSE	DCI	Thu, Nov 10, 1994	2.78	2.78	2.69	2.75
623	NYSE	DCI	Wed, Nov 9, 1994	2.81	2.81	2.73	2.81
622	NYSE	DCI	Tue, Nov 8, 1994	2.88	2.88	2.83	2.83
621	NYSE	DCI	Mon, Nov 7, 1994	2.88	2.94	2.88	2.89
620	NYSE	DCI	Fri, Nov 4, 1994	2.94	2.94	2.89	2.91
619	NYSE	DCI	Thu, Nov 3, 1994	2.94	2.95	2.94	2.94
618	NYSE	DCI	Wed, Nov 2, 1994	2.89	2.95	2.88	2.94
617	NYSE	DCI	Tue, Nov 1, 1994	2.88	2.94	2.88	2.92
616	NYSE	DCI	Mon, Oct 31, 1994	2.89	2.91	2.88	2.88
615	NYSE	DCI	Fri, Oct 28, 1994	2.84	2.97	2.84	2.92
614	NYSE	DCI	Thu, Oct 27, 1994	2.84	2.88	2.84	2.88
613	NYSE	DCI	Wed, Oct 26, 1994	2.78	2.84	2.78	2.81
612	NYSE	DCI	Tue, Oct 25, 1994	2.75	2.80	2.75	2.78
611	NYSE	DCI	Mon, Oct 24, 1994	2.63	2.80	2.63	2.75
610	NYSE	DCI	Fri, Oct 21, 1994	2.63	2.64	2.61	2.61
609	NYSE	DCI	Thu, Oct 20, 1994	2.66	2.66	2.63	2.63
608	NYSE	DCI	Wed, Oct 19, 1994	2.64	2.69	2.64	2.67
607	NYSE	DCI	Tue, Oct 18, 1994	2.67	2.67	2.64	2.67
606	NYSE	DCI	Mon, Oct 17, 1994	2.69	2.70	2.67	2.69
605	NYSE	DCI	Fri, Oct 14, 1994	2.70	2.70	2.69	2.69
604	NYSE	DCI	Thu, Oct 13, 1994	2.73	2.73	2.70	2.70
603	NYSE	DCI	Wed, Oct 12, 1994	2.77	2.78	2.73	2.73
602	NYSE	DCI	Tue, Oct 11, 1994	2.77	2.80	2.75	2.77
601	NYSE	DCI	Mon, Oct 10, 1994	2.78	2.78	2.75	2.75
600	NYSE	DCI	Fri, Oct 7, 1994	2.81	2.86	2.77	2.78
599	NYSE	DCI	Thu, Oct 6, 1994	2.81	2.84	2.78	2.84
598	NYSE	DCI	Wed, Oct 5, 1994	2.77	2.81	2.70	2.78
597	NYSE	DCI	Tue, Oct 4, 1994	2.78	2.80	2.75	2.77
596	NYSE	DCI	Mon, Oct 3, 1994	2.77	2.81	2.77	2.80
595	NYSE	DCI	Fri, Sep 30, 1994	2.77	2.78	2.75	2.78
594	NYSE	DCI	Thu, Sep 29, 1994	2.81	2.81	2.73	2.73
593	NYSE	DCI	Wed, Sep 28, 1994	2.83	2.84	2.81	2.81
592	NYSE	DCI	Tue, Sep 27, 1994	2.75	2.84	2.75	2.81
591	NYSE	DCI	Mon, Sep 26, 1994	2.89	2.89	2.78	2.78
590	NYSE	DCI	Fri, Sep 23, 1994	2.88	2.91	2.88	2.89
589	NYSE	DCI	Thu, Sep 22, 1994	2.91	2.92	2.88	2.88
588	NYSE	DCI	Wed, Sep 21, 1994	2.91	2.91	2.86	2.88
587	NYSE	DCI	Tue, Sep 20, 1994	2.94	2.94	2.88	2.91
586	NYSE	DCI	Mon, Sep 19, 1994	3.06	3.06	2.89	2.91
585	NYSE	DCI	Fri, Sep 16, 1994	3.06	3.08	3.03	3.06
584	NYSE	DCI	Thu, Sep 15, 1994	3.09	3.14	3.03	3.06
583	NYSE	DCI	Wed, Sep 14, 1994	3.09	3.14	3.08	3.09
582	NYSE	DCI	Tue, Sep 13, 1994	3.16	3.17	3.11	3.13
581	NYSE	DCI	Mon, Sep 12, 1994	3.22	3.22	3.16	3.17
580	NYSE	DCI	Fri, Sep 9, 1994	3.23	3.23	3.22	3.23
579	NYSE	DCI	Thu, Sep 8, 1994	3.16	3.25	3.16	3.25
578	NYSE	DCI	Wed, Sep 7, 1994	3.22	3.23	3.14	3.14
577	NYSE	DCI	Tue, Sep 6, 1994	3.23	3.23	3.20	3.22
576	NYSE	DCI	Fri, Sep 2, 1994	3.25	3.28	3.22	3.25
575	NYSE	DCI	Thu, Sep 1, 1994	3.19	3.25	3.19	3.23
574	NYSE	DCI	Wed, Aug 31, 1994	3.13	3.20	3.09	3.20
573	NYSE	DCI	Tue, Aug 30, 1994	3.16	3.16	3.06	3.13
572	NYSE	DCI	Mon, Aug 29, 1994	3.23	3.23	3.19	3.19
571	NYSE	DCI	Fri, Aug 26, 1994	3.02	3.22	3.02	3.22
570	NYSE	DCI	Thu, Aug 25, 1994	3.09	3.09	3.03	3.05
569	NYSE	DCI	Wed, Aug 24, 1994	3.13	3.14	3.09	3.09
568	NYSE	DCI	Tue, Aug 23, 1994	3.09	3.16	3.09	3.14
567	NYSE	DCI	Mon, Aug 22, 1994	3.03	3.05	3.02	3.05
566	NYSE	DCI	Fri, Aug 19, 1994	3.06	3.11	3.05	3.05
565	NYSE	DCI	Thu, Aug 18, 1994	3.05	3.08	3.02	3.06
564	NYSE	DCI	Wed, Aug 17, 1994	3.03	3.03	2.97	3.02
563	NYSE	DCI	Tue, Aug 16, 1994	3.00	3.06	3.00	3.00
562	NYSE	DCI	Mon, Aug 15, 1994	3.03	3.03	2.97	3.00
561	NYSE	DCI	Fri, Aug 12, 1994	2.97	3.09	2.97	3.06
560	NYSE	DCI	Thu, Aug 11, 1994	3.08	3.08	2.97	2.97
559	NYSE	DCI	Wed, Aug 10, 1994	2.97	3.06	2.97	3.06
558	NYSE	DCI	Tue, Aug 9, 1994	2.95	3.00	2.95	2.98
557	NYSE	DCI	Mon, Aug 8, 1994	2.97	3.02	2.94	2.94
556	NYSE	DCI	Fri, Aug 5, 1994	2.98	3.02	2.95	2.98
555	NYSE	DCI	Thu, Aug 4, 1994	3.06	3.06	3.02	3.02
554	NYSE	DCI	Wed, Aug 3, 1994	3.06	3.09	3.05	3.05
553	NYSE	DCI	Tue, Aug 2, 1994	3.03	3.06	3.03	3.05
552	NYSE	DCI	Mon, Aug 1, 1994	3.05	3.09	3.05	3.06
551	NYSE	DCI	Fri, Jul 29, 1994	3.00	3.11	2.97	3.06
550	NYSE	DCI	Thu, Jul 28, 1994	3.20	3.22	3.03	3.06
549	NYSE	DCI	Wed, Jul 27, 1994	3.22	3.23	3.16	3.19
548	NYSE	DCI	Tue, Jul 26, 1994	3.25	3.25	3.23	3.25
547	NYSE	DCI	Mon, Jul 25, 1994	3.27	3.27	3.25	3.25
546	NYSE	DCI	Fri, Jul 22, 1994	3.27	3.27	3.25	3.27
545	NYSE	DCI	Thu, Jul 21, 1994	3.25	3.27	3.23	3.25
544	NYSE	DCI	Wed, Jul 20, 1994	3.25	3.28	3.25	3.25
543	NYSE	DCI	Tue, Jul 19, 1994	3.19	3.25	3.17	3.25
542	NYSE	DCI	Mon, Jul 18, 1994	3.17	3.20	3.17	3.19
541	NYSE	DCI	Fri, Jul 15, 1994	3.20	3.20	3.17	3.17
540	NYSE	DCI	Thu, Jul 14, 1994	3.16	3.27	3.16	3.20
539	NYSE	DCI	Wed, Jul 13, 1994	3.13	3.19	3.13	3.16
538	NYSE	DCI	Tue, Jul 12, 1994	2.98	3.19	2.97	3.13
537	NYSE	DCI	Mon, Jul 11, 1994	2.92	2.97	2.92	2.97
536	NYSE	DCI	Fri, Jul 8, 1994	2.89	2.95	2.89	2.94
535	NYSE	DCI	Thu, Jul 7, 1994	2.88	2.94	2.88	2.91
534	NYSE	DCI	Wed, Jul 6, 1994	2.83	2.91	2.83	2.88
533	NYSE	DCI	Tue, Jul 5, 1994	2.81	2.88	2.78	2.84
532	NYSE	DCI	Fri, Jul 1, 1994	2.81	2.83	2.78	2.80
531	NYSE	DCI	Thu, Jun 30, 1994	2.80	2.80	2.77	2.80
530	NYSE	DCI	Wed, Jun 29, 1994	2.73	2.80	2.73	2.80
529	NYSE	DCI	Tue, Jun 28, 1994	2.70	2.75	2.70	2.73
528	NYSE	DCI	Mon, Jun 27, 1994	2.67	2.72	2.67	2.70
527	NYSE	DCI	Fri, Jun 24, 1994	2.72	2.73	2.66	2.67
526	NYSE	DCI	Thu, Jun 23, 1994	2.70	2.73	2.70	2.72
525	NYSE	DCI	Wed, Jun 22, 1994	2.72	2.75	2.70	2.73
524	NYSE	DCI	Tue, Jun 21, 1994	2.75	2.77	2.69	2.72
523	NYSE	DCI	Mon, Jun 20, 1994	2.78	2.78	2.75	2.75
522	NYSE	DCI	Fri, Jun 17, 1994	2.81	2.81	2.77	2.77
521	NYSE	DCI	Thu, Jun 16, 1994	2.77	2.80	2.73	2.80
520	NYSE	DCI	Wed, Jun 15, 1994	2.80	2.83	2.78	2.78
519	NYSE	DCI	Tue, Jun 14, 1994	2.84	2.84	2.77	2.81
518	NYSE	DCI	Mon, Jun 13, 1994	2.89	2.89	2.83	2.83
517	NYSE	DCI	Fri, Jun 10, 1994	2.88	2.89	2.88	2.89
516	NYSE	DCI	Thu, Jun 9, 1994	2.94	2.95	2.88	2.91
515	NYSE	DCI	Wed, Jun 8, 1994	2.92	2.94	2.89	2.91
514	NYSE	DCI	Tue, Jun 7, 1994	2.84	2.91	2.84	2.91
513	NYSE	DCI	Mon, Jun 6, 1994	2.84	2.86	2.83	2.84
512	NYSE	DCI	Fri, Jun 3, 1994	2.75	2.84	2.75	2.83
511	NYSE	DCI	Thu, Jun 2, 1994	2.69	2.75	2.67	2.75
510	NYSE	DCI	Wed, Jun 1, 1994	2.69	2.69	2.64	2.66
509	NYSE	DCI	Tue, May 31, 1994	2.67	2.69	2.66	2.67
508	NYSE	DCI	Fri, May 27, 1994	2.67	2.67	2.66	2.67
507	NYSE	DCI	Thu, May 26, 1994	2.64	2.67	2.61	2.67
506	NYSE	DCI	Wed, May 25, 1994	2.58	2.64	2.50	2.63
505	NYSE	DCI	Tue, May 24, 1994	2.67	2.69	2.50	2.56
504	NYSE	DCI	Mon, May 23, 1994	2.72	2.72	2.66	2.67
503	NYSE	DCI	Fri, May 20, 1994	2.69	2.72	2.67	2.67
502	NYSE	DCI	Thu, May 19, 1994	2.75	2.75	2.70	2.70
501	NYSE	DCI	Wed, May 18, 1994	2.75	2.75	2.73	2.73
500	NYSE	DCI	Tue, May 17, 1994	2.72	2.75	2.72	2.75
499	NYSE	DCI	Mon, May 16, 1994	2.73	2.75	2.69	2.69
498	NYSE	DCI	Fri, May 13, 1994	2.80	2.80	2.73	2.75
497	NYSE	DCI	Thu, May 12, 1994	2.78	2.81	2.78	2.80
496	NYSE	DCI	Wed, May 11, 1994	2.77	2.81	2.75	2.80
495	NYSE	DCI	Tue, May 10, 1994	2.75	2.80	2.75	2.78
494	NYSE	DCI	Mon, May 9, 1994	2.81	2.81	2.75	2.75
493	NYSE	DCI	Fri, May 6, 1994	2.78	2.83	2.78	2.83
492	NYSE	DCI	Thu, May 5, 1994	2.78	2.81	2.78	2.81
491	NYSE	DCI	Wed, May 4, 1994	2.84	2.84	2.80	2.81
490	NYSE	DCI	Tue, May 3, 1994	2.89	2.92	2.86	2.86
489	NYSE	DCI	Mon, May 2, 1994	2.78	2.91	2.78	2.89
488	NYSE	DCI	Fri, Apr 29, 1994	2.80	2.80	2.78	2.80
487	NYSE	DCI	Thu, Apr 28, 1994	2.80	2.80	2.78	2.80
486	NYSE	DCI	Tue, Apr 26, 1994	2.75	2.81	2.73	2.80
485	NYSE	DCI	Mon, Apr 25, 1994	2.83	2.83	2.75	2.78
484	NYSE	DCI	Fri, Apr 22, 1994	2.88	2.88	2.78	2.81
483	NYSE	DCI	Thu, Apr 21, 1994	2.89	2.89	2.88	2.88
482	NYSE	DCI	Wed, Apr 20, 1994	2.88	2.94	2.88	2.91
481	NYSE	DCI	Tue, Apr 19, 1994	2.86	2.89	2.86	2.89
480	NYSE	DCI	Mon, Apr 18, 1994	2.86	2.88	2.86	2.88
479	NYSE	DCI	Fri, Apr 15, 1994	2.91	2.95	2.84	2.84
478	NYSE	DCI	Thu, Apr 14, 1994	2.80	2.92	2.80	2.89
477	NYSE	DCI	Wed, Apr 13, 1994	2.88	2.91	2.83	2.83
476	NYSE	DCI	Tue, Apr 12, 1994	2.75	2.89	2.75	2.88
475	NYSE	DCI	Mon, Apr 11, 1994	2.84	2.88	2.77	2.77
474	NYSE	DCI	Fri, Apr 8, 1994	2.88	2.92	2.86	2.88
473	NYSE	DCI	Thu, Apr 7, 1994	2.88	2.92	2.86	2.89
472	NYSE	DCI	Wed, Apr 6, 1994	2.88	2.91	2.86	2.89
471	NYSE	DCI	Tue, Apr 5, 1994	2.83	2.86	2.83	2.86
470	NYSE	DCI	Mon, Apr 4, 1994	2.82	2.84	2.81	2.81
469	NYSE	DCI	Thu, Mar 31, 1994	2.84	2.85	2.82	2.84
468	NYSE	DCI	Wed, Mar 30, 1994	2.94	2.94	2.86	2.86
467	NYSE	DCI	Tue, Mar 29, 1994	2.99	2.99	2.94	2.95
466	NYSE	DCI	Mon, Mar 28, 1994	3.02	3.02	2.97	2.99
465	NYSE	DCI	Fri, Mar 25, 1994	3.03	3.04	3.02	3.02
464	NYSE	DCI	Thu, Mar 24, 1994	3.09	3.09	3.03	3.05
463	NYSE	DCI	Wed, Mar 23, 1994	3.11	3.11	3.07	3.09
462	NYSE	DCI	Tue, Mar 22, 1994	3.11	3.13	3.10	3.10
461	NYSE	DCI	Mon, Mar 21, 1994	3.16	3.16	3.09	3.10
460	NYSE	DCI	Fri, Mar 18, 1994	3.11	3.17	3.08	3.16
459	NYSE	DCI	Thu, Mar 17, 1994	3.05	3.09	3.03	3.08
458	NYSE	DCI	Wed, Mar 16, 1994	3.06	3.06	3.04	3.05
457	NYSE	DCI	Tue, Mar 15, 1994	3.10	3.12	3.05	3.06
456	NYSE	DCI	Mon, Mar 14, 1994	3.00	3.09	2.98	3.09
455	NYSE	DCI	Fri, Mar 11, 1994	2.98	3.03	2.98	3.03
454	NYSE	DCI	Thu, Mar 10, 1994	2.97	3.00	2.97	2.98
453	NYSE	DCI	Wed, Mar 9, 1994	2.98	3.03	2.95	2.96
452	NYSE	DCI	Tue, Mar 8, 1994	3.00	3.02	3.00	3.00
451	NYSE	DCI	Mon, Mar 7, 1994	2.95	2.98	2.95	2.98
450	NYSE	DCI	Fri, Mar 4, 1994	2.94	2.97	2.90	2.97
449	NYSE	DCI	Thu, Mar 3, 1994	2.92	2.95	2.91	2.91
448	NYSE	DCI	Wed, Mar 2, 1994	2.89	2.91	2.89	2.91
447	NYSE	DCI	Tue, Mar 1, 1994	2.86	2.90	2.85	2.90
446	NYSE	DCI	Mon, Feb 28, 1994	2.94	2.94	2.88	2.88
445	NYSE	DCI	Fri, Feb 25, 1994	2.92	2.93	2.90	2.93
444	NYSE	DCI	Thu, Feb 24, 1994	2.92	2.94	2.91	2.94
443	NYSE	DCI	Wed, Feb 23, 1994	2.95	2.96	2.92	2.94
442	NYSE	DCI	Tue, Feb 22, 1994	2.94	2.94	2.87	2.94
441	NYSE	DCI	Fri, Feb 18, 1994	2.93	2.95	2.92	2.95
440	NYSE	DCI	Thu, Feb 17, 1994	2.94	2.94	2.91	2.91
439	NYSE	DCI	Wed, Feb 16, 1994	2.92	2.94	2.92	2.94
438	NYSE	DCI	Tue, Feb 15, 1994	2.95	2.95	2.92	2.93
437	NYSE	DCI	Mon, Feb 14, 1994	2.99	2.99	2.96	2.97
436	NYSE	DCI	Fri, Feb 11, 1994	2.95	2.99	2.95	2.99
435	NYSE	DCI	Thu, Feb 10, 1994	2.95	2.95	2.93	2.95
434	NYSE	DCI	Wed, Feb 9, 1994	2.93	2.95	2.91	2.95
433	NYSE	DCI	Tue, Feb 8, 1994	2.92	2.94	2.89	2.92
432	NYSE	DCI	Mon, Feb 7, 1994	2.89	2.91	2.87	2.91
431	NYSE	DCI	Fri, Feb 4, 1994	2.91	2.92	2.90	2.91
430	NYSE	DCI	Thu, Feb 3, 1994	2.89	2.91	2.89	2.91
429	NYSE	DCI	Wed, Feb 2, 1994	2.90	2.90	2.89	2.90
428	NYSE	DCI	Tue, Feb 1, 1994	2.96	2.98	2.88	2.88
427	NYSE	DCI	Mon, Jan 31, 1994	2.91	2.98	2.91	2.95
426	NYSE	DCI	Fri, Jan 28, 1994	2.92	2.93	2.88	2.89
425	NYSE	DCI	Thu, Jan 27, 1994	2.92	2.94	2.91	2.92
424	NYSE	DCI	Wed, Jan 26, 1994	2.86	2.92	2.86	2.92
423	NYSE	DCI	Tue, Jan 25, 1994	2.80	2.85	2.79	2.85
422	NYSE	DCI	Mon, Jan 24, 1994	2.77	2.84	2.77	2.80
421	NYSE	DCI	Fri, Jan 21, 1994	2.76	2.77	2.76	2.77
420	NYSE	DCI	Thu, Jan 20, 1994	2.74	2.75	2.73	2.75
419	NYSE	DCI	Wed, Jan 19, 1994	2.75	2.77	2.73	2.73
418	NYSE	DCI	Tue, Jan 18, 1994	2.75	2.75	2.73	2.75
417	NYSE	DCI	Mon, Jan 17, 1994	2.76	2.76	2.74	2.76
416	NYSE	DCI	Fri, Jan 14, 1994	2.76	2.77	2.75	2.76
415	NYSE	DCI	Thu, Jan 13, 1994	2.70	2.77	2.70	2.77
414	NYSE	DCI	Wed, Jan 12, 1994	2.70	2.71	2.69	2.70
413	NYSE	DCI	Tue, Jan 11, 1994	2.69	2.71	2.68	2.71
412	NYSE	DCI	Mon, Jan 10, 1994	2.69	2.70	2.67	2.70
411	NYSE	DCI	Fri, Jan 7, 1994	2.72	2.72	2.67	2.69
410	NYSE	DCI	Thu, Jan 6, 1994	2.73	2.73	2.70	2.73
409	NYSE	DCI	Wed, Jan 5, 1994	2.70	2.72	2.70	2.72
408	NYSE	DCI	Tue, Jan 4, 1994	2.74	2.74	2.69	2.71
407	NYSE	DCI	Mon, Jan 3, 1994	2.75	2.75	2.71	2.73
406	NYSE	DCI	Fri, Dec 31, 1993	2.73	2.77	2.70	2.77
405	NYSE	DCI	Thu, Dec 30, 1993	2.72	2.75	2.70	2.75
404	NYSE	DCI	Wed, Dec 29, 1993	2.72	2.73	2.70	2.73
403	NYSE	DCI	Tue, Dec 28, 1993	2.71	2.73	2.70	2.72
402	NYSE	DCI	Mon, Dec 27, 1993	2.70	2.72	2.70	2.72
401	NYSE	DCI	Thu, Dec 23, 1993	2.69	2.70	2.69	2.70
400	NYSE	DCI	Wed, Dec 22, 1993	2.68	2.69	2.68	2.69
399	NYSE	DCI	Tue, Dec 21, 1993	2.63	2.68	2.63	2.68
398	NYSE	DCI	Mon, Dec 20, 1993	2.69	2.70	2.63	2.63
397	NYSE	DCI	Fri, Dec 17, 1993	2.66	2.69	2.65	2.69
396	NYSE	DCI	Thu, Dec 16, 1993	2.62	2.66	2.62	2.65
395	NYSE	DCI	Wed, Dec 15, 1993	2.57	2.62	2.57	2.61
394	NYSE	DCI	Tue, Dec 14, 1993	2.55	2.60	2.55	2.59
393	NYSE	DCI	Mon, Dec 13, 1993	2.50	2.58	2.50	2.58
392	NYSE	DCI	Fri, Dec 10, 1993	2.51	2.52	2.50	2.50
391	NYSE	DCI	Thu, Dec 9, 1993	2.53	2.53	2.52	2.52
390	NYSE	DCI	Wed, Dec 8, 1993	2.56	2.56	2.53	2.54
389	NYSE	DCI	Tue, Dec 7, 1993	2.57	2.57	2.55	2.55
388	NYSE	DCI	Mon, Dec 6, 1993	2.58	2.59	2.56	2.56
387	NYSE	DCI	Fri, Dec 3, 1993	2.58	2.58	2.56	2.58
386	NYSE	DCI	Thu, Dec 2, 1993	2.56	2.58	2.53	2.56
385	NYSE	DCI	Wed, Dec 1, 1993	2.59	2.61	2.58	2.58
384	NYSE	DCI	Tue, Nov 30, 1993	2.59	2.59	2.57	2.58
383	NYSE	DCI	Mon, Nov 29, 1993	2.57	2.60	2.57	2.60
382	NYSE	DCI	Fri, Nov 26, 1993	2.61	2.62	2.55	2.57
381	NYSE	DCI	Wed, Nov 24, 1993	2.64	2.64	2.57	2.60
380	NYSE	DCI	Tue, Nov 23, 1993	2.66	2.66	2.65	2.66
379	NYSE	DCI	Mon, Nov 22, 1993	2.63	2.68	2.63	2.68
378	NYSE	DCI	Fri, Nov 19, 1993	2.64	2.64	2.61	2.63
377	NYSE	DCI	Thu, Nov 18, 1993	2.66	2.66	2.66	2.66
376	NYSE	DCI	Wed, Nov 17, 1993	2.67	2.67	2.66	2.66
375	NYSE	DCI	Tue, Nov 16, 1993	2.68	2.68	2.66	2.67
374	NYSE	DCI	Mon, Nov 15, 1993	2.66	2.69	2.66	2.66
373	NYSE	DCI	Fri, Nov 12, 1993	2.68	2.68	2.66	2.67
372	NYSE	DCI	Thu, Nov 11, 1993	2.70	2.70	2.67	2.67
371	NYSE	DCI	Wed, Nov 10, 1993	2.64	2.70	2.64	2.69
370	NYSE	DCI	Tue, Nov 9, 1993	2.66	2.69	2.64	2.66
369	NYSE	DCI	Mon, Nov 8, 1993	2.65	2.66	2.65	2.66
368	NYSE	DCI	Fri, Nov 5, 1993	2.63	2.65	2.59	2.65
367	NYSE	DCI	Thu, Nov 4, 1993	2.60	2.63	2.60	2.63
366	NYSE	DCI	Wed, Nov 3, 1993	2.65	2.65	2.61	2.61
365	NYSE	DCI	Tue, Nov 2, 1993	2.64	2.65	2.63	2.65
364	NYSE	DCI	Mon, Nov 1, 1993	2.62	2.64	2.60	2.63
363	NYSE	DCI	Fri, Oct 29, 1993	2.65	2.65	2.61	2.63
362	NYSE	DCI	Thu, Oct 28, 1993	2.66	2.71	2.66	2.66
361	NYSE	DCI	Wed, Oct 27, 1993	2.63	2.67	2.63	2.66
360	NYSE	DCI	Tue, Oct 26, 1993	2.56	2.64	2.56	2.64
359	NYSE	DCI	Mon, Oct 25, 1993	2.58	2.58	2.58	2.58
358	NYSE	DCI	Fri, Oct 22, 1993	2.59	2.61	2.58	2.59
357	NYSE	DCI	Thu, Oct 21, 1993	2.56	2.58	2.56	2.58
356	NYSE	DCI	Wed, Oct 20, 1993	2.52	2.55	2.51	2.55
355	NYSE	DCI	Tue, Oct 19, 1993	2.51	2.52	2.50	2.52
354	NYSE	DCI	Mon, Oct 18, 1993	2.52	2.52	2.52	2.52
353	NYSE	DCI	Fri, Oct 15, 1993	2.51	2.52	2.49	2.52
352	NYSE	DCI	Thu, Oct 14, 1993	2.49	2.50	2.48	2.49
351	NYSE	DCI	Wed, Oct 13, 1993	2.51	2.52	2.49	2.50
350	NYSE	DCI	Tue, Oct 12, 1993	2.53	2.53	2.52	2.52
349	NYSE	DCI	Mon, Oct 11, 1993	2.52	2.53	2.51	2.53
348	NYSE	DCI	Fri, Oct 8, 1993	2.55	2.55	2.52	2.52
347	NYSE	DCI	Thu, Oct 7, 1993	2.55	2.55	2.54	2.55
346	NYSE	DCI	Wed, Oct 6, 1993	2.53	2.55	2.52	2.55
345	NYSE	DCI	Tue, Oct 5, 1993	2.48	2.55	2.48	2.53
344	NYSE	DCI	Mon, Oct 4, 1993	2.48	2.49	2.47	2.48
343	NYSE	DCI	Fri, Oct 1, 1993	2.43	2.49	2.41	2.49
342	NYSE	DCI	Thu, Sep 30, 1993	2.39	2.45	2.39	2.44
341	NYSE	DCI	Wed, Sep 29, 1993	2.38	2.40	2.38	2.40
340	NYSE	DCI	Tue, Sep 28, 1993	2.39	2.39	2.38	2.38
339	NYSE	DCI	Mon, Sep 27, 1993	2.38	2.39	2.38	2.39
338	NYSE	DCI	Fri, Sep 24, 1993	2.41	2.41	2.37	2.37
337	NYSE	DCI	Thu, Sep 23, 1993	2.41	2.41	2.40	2.40
336	NYSE	DCI	Wed, Sep 22, 1993	2.42	2.43	2.41	2.42
335	NYSE	DCI	Tue, Sep 21, 1993	2.36	2.42	2.36	2.41
334	NYSE	DCI	Mon, Sep 20, 1993	2.33	2.38	2.33	2.36
333	NYSE	DCI	Fri, Sep 17, 1993	2.29	2.30	2.29	2.30
332	NYSE	DCI	Thu, Sep 16, 1993	2.32	2.33	2.30	2.32
331	NYSE	DCI	Wed, Sep 15, 1993	2.34	2.34	2.31	2.32
330	NYSE	DCI	Tue, Sep 14, 1993	2.36	2.36	2.34	2.36
329	NYSE	DCI	Mon, Sep 13, 1993	2.39	2.41	2.38	2.38
328	NYSE	DCI	Fri, Sep 10, 1993	2.39	2.40	2.38	2.40
327	NYSE	DCI	Thu, Sep 9, 1993	2.43	2.43	2.39	2.41
326	NYSE	DCI	Wed, Sep 8, 1993	2.48	2.48	2.41	2.44
325	NYSE	DCI	Tue, Sep 7, 1993	2.45	2.48	2.45	2.48
324	NYSE	DCI	Fri, Sep 3, 1993	2.48	2.49	2.47	2.47
323	NYSE	DCI	Thu, Sep 2, 1993	2.46	2.49	2.46	2.48
322	NYSE	DCI	Wed, Sep 1, 1993	2.45	2.48	2.45	2.48
321	NYSE	DCI	Tue, Aug 31, 1993	2.44	2.46	2.44	2.46
320	NYSE	DCI	Mon, Aug 30, 1993	2.40	2.45	2.40	2.45
319	NYSE	DCI	Fri, Aug 27, 1993	2.48	2.48	2.41	2.41
318	NYSE	DCI	Thu, Aug 26, 1993	2.41	2.49	2.41	2.49
317	NYSE	DCI	Wed, Aug 25, 1993	2.40	2.43	2.40	2.41
316	NYSE	DCI	Tue, Aug 24, 1993	2.37	2.39	2.37	2.39
315	NYSE	DCI	Mon, Aug 23, 1993	2.34	2.36	2.34	2.35
314	NYSE	DCI	Fri, Aug 20, 1993	2.34	2.36	2.34	2.36
313	NYSE	DCI	Thu, Aug 19, 1993	2.34	2.34	2.33	2.33
312	NYSE	DCI	Wed, Aug 18, 1993	2.37	2.37	2.36	2.37
311	NYSE	DCI	Tue, Aug 17, 1993	2.37	2.37	2.36	2.36
310	NYSE	DCI	Mon, Aug 16, 1993	2.38	2.38	2.36	2.36
309	NYSE	DCI	Fri, Aug 13, 1993	2.41	2.41	2.38	2.39
308	NYSE	DCI	Thu, Aug 12, 1993	2.39	2.41	2.39	2.41
307	NYSE	DCI	Wed, Aug 11, 1993	2.41	2.41	2.41	2.41
306	NYSE	DCI	Tue, Aug 10, 1993	2.40	2.40	2.39	2.40
305	NYSE	DCI	Mon, Aug 9, 1993	2.38	2.39	2.38	2.39
304	NYSE	DCI	Fri, Aug 6, 1993	2.37	2.38	2.37	2.38
303	NYSE	DCI	Thu, Aug 5, 1993	2.40	2.41	2.39	2.39
302	NYSE	DCI	Wed, Aug 4, 1993	2.38	2.40	2.38	2.40
301	NYSE	DCI	Tue, Aug 3, 1993	2.34	2.41	2.34	2.39
300	NYSE	DCI	Mon, Aug 2, 1993	2.33	2.34	2.31	2.34
299	NYSE	DCI	Fri, Jul 30, 1993	2.34	2.34	2.32	2.32
298	NYSE	DCI	Thu, Jul 29, 1993	2.34	2.34	2.34	2.34
297	NYSE	DCI	Wed, Jul 28, 1993	2.34	2.34	2.34	2.34
296	NYSE	DCI	Tue, Jul 27, 1993	2.34	2.34	2.32	2.34
295	NYSE	DCI	Mon, Jul 26, 1993	2.32	2.34	2.31	2.32
294	NYSE	DCI	Fri, Jul 23, 1993	2.27	2.31	2.26	2.30
293	NYSE	DCI	Thu, Jul 22, 1993	2.28	2.30	2.27	2.28
292	NYSE	DCI	Wed, Jul 21, 1993	2.27	2.28	2.27	2.28
291	NYSE	DCI	Tue, Jul 20, 1993	2.29	2.29	2.27	2.27
290	NYSE	DCI	Mon, Jul 19, 1993	2.29	2.29	2.29	2.29
289	NYSE	DCI	Fri, Jul 16, 1993	2.30	2.30	2.29	2.30
288	NYSE	DCI	Thu, Jul 15, 1993	2.30	2.31	2.30	2.31
287	NYSE	DCI	Wed, Jul 14, 1993	2.30	2.30	2.30	2.30
286	NYSE	DCI	Mon, Jul 12, 1993	2.30	2.33	2.29	2.29
285	NYSE	DCI	Fri, Jul 9, 1993	2.30	2.30	2.30	2.30
284	NYSE	DCI	Thu, Jul 8, 1993	2.30	2.31	2.29	2.31
283	NYSE	DCI	Wed, Jul 7, 1993	2.34	2.34	2.31	2.31
282	NYSE	DCI	Tue, Jul 6, 1993	2.37	2.37	2.35	2.35
281	NYSE	DCI	Fri, Jul 2, 1993	2.33	2.37	2.33	2.35
280	NYSE	DCI	Thu, Jul 1, 1993	2.33	2.34	2.33	2.33
279	NYSE	DCI	Wed, Jun 30, 1993	2.34	2.35	2.34	2.34
278	NYSE	DCI	Tue, Jun 29, 1993	2.33	2.34	2.33	2.34
277	NYSE	DCI	Mon, Jun 28, 1993	2.32	2.34	2.32	2.33
276	NYSE	DCI	Fri, Jun 25, 1993	2.33	2.33	2.31	2.31
275	NYSE	DCI	Thu, Jun 24, 1993	2.31	2.33	2.31	2.33
274	NYSE	DCI	Wed, Jun 23, 1993	2.33	2.33	2.31	2.31
273	NYSE	DCI	Tue, Jun 22, 1993	2.27	2.32	2.27	2.32
272	NYSE	DCI	Mon, Jun 21, 1993	2.27	2.28	2.26	2.28
271	NYSE	DCI	Fri, Jun 18, 1993	2.29	2.30	2.27	2.27
270	NYSE	DCI	Thu, Jun 17, 1993	2.27	2.30	2.27	2.28
269	NYSE	DCI	Wed, Jun 16, 1993	2.29	2.29	2.23	2.26
268	NYSE	DCI	Mon, Jun 14, 1993	2.23	2.29	2.23	2.28
267	NYSE	DCI	Fri, Jun 11, 1993	2.24	2.25	2.22	2.23
266	NYSE	DCI	Thu, Jun 10, 1993	2.22	2.26	2.21	2.25
265	NYSE	DCI	Wed, Jun 9, 1993	2.30	2.32	2.23	2.23
264	NYSE	DCI	Tue, Jun 8, 1993	2.35	2.37	2.31	2.31
263	NYSE	DCI	Mon, Jun 7, 1993	2.38	2.38	2.37	2.37
262	NYSE	DCI	Fri, Jun 4, 1993	2.38	2.40	2.38	2.40
261	NYSE	DCI	Thu, Jun 3, 1993	2.39	2.40	2.32	2.40
260	NYSE	DCI	Wed, Jun 2, 1993	2.39	2.40	2.39	2.40
259	NYSE	DCI	Tue, Jun 1, 1993	2.34	2.40	2.34	2.40
258	NYSE	DCI	Fri, May 28, 1993	2.34	2.36	2.34	2.36
257	NYSE	DCI	Thu, May 27, 1993	2.32	2.35	2.32	2.35
256	NYSE	DCI	Wed, May 26, 1993	2.23	2.32	2.23	2.32
255	NYSE	DCI	Tue, May 25, 1993	2.23	2.24	2.22	2.24
254	NYSE	DCI	Mon, May 24, 1993	2.23	2.23	2.22	2.23
253	NYSE	DCI	Fri, May 21, 1993	2.20	2.23	2.16	2.23
252	NYSE	DCI	Thu, May 20, 1993	2.27	2.27	2.22	2.22
251	NYSE	DCI	Wed, May 19, 1993	2.26	2.27	2.25	2.26
250	NYSE	DCI	Tue, May 18, 1993	2.27	2.28	2.26	2.27
249	NYSE	DCI	Mon, May 17, 1993	2.27	2.28	2.27	2.27
248	NYSE	DCI	Fri, May 14, 1993	2.25	2.29	2.25	2.27
247	NYSE	DCI	Thu, May 13, 1993	2.20	2.23	2.20	2.23
246	NYSE	DCI	Wed, May 12, 1993	2.19	2.22	2.19	2.20
245	NYSE	DCI	Tue, May 11, 1993	2.17	2.17	2.17	2.17
244	NYSE	DCI	Mon, May 10, 1993	2.18	2.18	2.17	2.18
243	NYSE	DCI	Fri, May 7, 1993	2.16	2.18	2.16	2.18
242	NYSE	DCI	Thu, May 6, 1993	2.16	2.16	2.16	2.16
241	NYSE	DCI	Wed, May 5, 1993	2.16	2.18	2.16	2.16
240	NYSE	DCI	Tue, May 4, 1993	2.15	2.16	2.15	2.16
239	NYSE	DCI	Mon, May 3, 1993	2.13	2.15	2.13	2.15
238	NYSE	DCI	Fri, Apr 30, 1993	2.08	2.13	2.08	2.13
237	NYSE	DCI	Thu, Apr 29, 1993	2.10	2.11	2.09	2.09
236	NYSE	DCI	Wed, Apr 28, 1993	2.09	2.11	2.09	2.11
235	NYSE	DCI	Tue, Apr 27, 1993	2.09	2.11	2.09	2.11
234	NYSE	DCI	Mon, Apr 26, 1993	2.13	2.13	2.09	2.09
233	NYSE	DCI	Fri, Apr 23, 1993	2.13	2.13	2.10	2.12
232	NYSE	DCI	Thu, Apr 22, 1993	2.14	2.15	2.13	2.13
231	NYSE	DCI	Wed, Apr 21, 1993	2.16	2.16	2.15	2.15
230	NYSE	DCI	Tue, Apr 20, 1993	2.16	2.16	2.16	2.16
229	NYSE	DCI	Mon, Apr 19, 1993	2.20	2.20	2.16	2.16
228	NYSE	DCI	Fri, Apr 16, 1993	2.21	2.22	2.21	2.21
227	NYSE	DCI	Thu, Apr 15, 1993	2.20	2.22	2.20	2.22
226	NYSE	DCI	Wed, Apr 14, 1993	2.17	2.20	2.17	2.19
225	NYSE	DCI	Tue, Apr 13, 1993	2.15	2.19	2.15	2.19
224	NYSE	DCI	Mon, Apr 12, 1993	2.12	2.16	2.12	2.16
223	NYSE	DCI	Thu, Apr 8, 1993	2.14	2.14	2.13	2.13
222	NYSE	DCI	Wed, Apr 7, 1993	2.11	2.15	2.11	2.15
221	NYSE	DCI	Tue, Apr 6, 1993	2.11	2.14	2.10	2.11
220	NYSE	DCI	Mon, Apr 5, 1993	2.12	2.13	2.11	2.11
219	NYSE	DCI	Fri, Apr 2, 1993	2.13	2.13	2.13	2.13
218	NYSE	DCI	Thu, Apr 1, 1993	2.13	2.15	2.13	2.15
217	NYSE	DCI	Wed, Mar 31, 1993	2.16	2.16	2.13	2.15
216	NYSE	DCI	Tue, Mar 30, 1993	2.14	2.15	2.13	2.15
215	NYSE	DCI	Mon, Mar 29, 1993	2.15	2.16	2.13	2.15
214	NYSE	DCI	Fri, Mar 26, 1993	2.16	2.17	2.15	2.16
213	NYSE	DCI	Thu, Mar 25, 1993	2.14	2.16	2.14	2.16
212	NYSE	DCI	Wed, Mar 24, 1993	2.11	2.17	2.11	2.16
211	NYSE	DCI	Tue, Mar 23, 1993	2.12	2.13	2.09	2.13
210	NYSE	DCI	Mon, Mar 22, 1993	2.09	2.11	2.09	2.10
209	NYSE	DCI	Fri, Mar 19, 1993	2.13	2.13	2.09	2.11
208	NYSE	DCI	Thu, Mar 18, 1993	2.14	2.14	2.13	2.14
207	NYSE	DCI	Wed, Mar 17, 1993	2.14	2.14	2.13	2.14
206	NYSE	DCI	Tue, Mar 16, 1993	2.16	2.16	2.13	2.16
205	NYSE	DCI	Mon, Mar 15, 1993	2.17	2.17	2.12	2.15
204	NYSE	DCI	Fri, Mar 12, 1993	2.19	2.20	2.17	2.18
203	NYSE	DCI	Thu, Mar 11, 1993	2.20	2.22	2.19	2.19
202	NYSE	DCI	Wed, Mar 10, 1993	2.18	2.20	2.17	2.20
201	NYSE	DCI	Tue, Mar 9, 1993	2.18	2.21	2.16	2.20
200	NYSE	DCI	Mon, Mar 8, 1993	2.18	2.18	2.16	2.16
199	NYSE	DCI	Fri, Mar 5, 1993	2.23	2.23	2.20	2.20
198	NYSE	DCI	Thu, Mar 4, 1993	2.22	2.22	2.21	2.21
197	NYSE	DCI	Wed, Mar 3, 1993	2.23	2.24	2.22	2.22
196	NYSE	DCI	Tue, Mar 2, 1993	2.22	2.23	2.22	2.23
195	NYSE	DCI	Mon, Mar 1, 1993	2.24	2.24	2.20	2.20
194	NYSE	DCI	Fri, Feb 26, 1993	2.28	2.28	2.25	2.26
193	NYSE	DCI	Thu, Feb 25, 1993	2.30	2.30	2.26	2.27
192	NYSE	DCI	Wed, Feb 24, 1993	2.33	2.33	2.30	2.30
191	NYSE	DCI	Tue, Feb 23, 1993	2.34	2.34	2.33	2.34
190	NYSE	DCI	Mon, Feb 22, 1993	2.36	2.37	2.34	2.34
189	NYSE	DCI	Fri, Feb 19, 1993	2.35	2.39	2.35	2.39
188	NYSE	DCI	Thu, Feb 18, 1993	2.39	2.41	2.34	2.34
187	NYSE	DCI	Wed, Feb 17, 1993	2.45	2.47	2.40	2.40
186	NYSE	DCI	Tue, Feb 16, 1993	2.48	2.48	2.45	2.45
185	NYSE	DCI	Fri, Feb 12, 1993	2.50	2.50	2.47	2.47
184	NYSE	DCI	Thu, Feb 11, 1993	2.45	2.48	2.45	2.48
183	NYSE	DCI	Wed, Feb 10, 1993	2.46	2.47	2.45	2.47
182	NYSE	DCI	Tue, Feb 9, 1993	2.48	2.48	2.45	2.47
181	NYSE	DCI	Mon, Feb 8, 1993	2.49	2.50	2.48	2.50
180	NYSE	DCI	Fri, Feb 5, 1993	2.52	2.52	2.49	2.51
179	NYSE	DCI	Thu, Feb 4, 1993	2.51	2.51	2.49	2.51
178	NYSE	DCI	Wed, Feb 3, 1993	2.39	2.49	2.38	2.49
177	NYSE	DCI	Tue, Feb 2, 1993	2.39	2.39	2.38	2.39
176	NYSE	DCI	Mon, Feb 1, 1993	2.38	2.40	2.38	2.39
175	NYSE	DCI	Fri, Jan 29, 1993	2.38	2.39	2.37	2.39
174	NYSE	DCI	Thu, Jan 28, 1993	2.37	2.38	2.37	2.38
173	NYSE	DCI	Wed, Jan 27, 1993	2.38	2.38	2.38	2.38
172	NYSE	DCI	Tue, Jan 26, 1993	2.38	2.38	2.38	2.38
171	NYSE	DCI	Mon, Jan 25, 1993	2.38	2.38	2.38	2.38
170	NYSE	DCI	Fri, Jan 22, 1993	2.40	2.40	2.38	2.40
169	NYSE	DCI	Thu, Jan 21, 1993	2.40	2.40	2.38	2.40
168	NYSE	DCI	Wed, Jan 20, 1993	2.41	2.41	2.39	2.39
167	NYSE	DCI	Tue, Jan 19, 1993	2.38	2.40	2.38	2.40
166	NYSE	DCI	Mon, Jan 18, 1993	2.38	2.38	2.37	2.37
165	NYSE	DCI	Fri, Jan 15, 1993	2.35	2.37	2.35	2.37
164	NYSE	DCI	Thu, Jan 14, 1993	2.32	2.36	2.32	2.35
163	NYSE	DCI	Wed, Jan 13, 1993	2.30	2.34	2.30	2.34
162	NYSE	DCI	Tue, Jan 12, 1993	2.29	2.30	2.28	2.29
161	NYSE	DCI	Mon, Jan 11, 1993	2.27	2.29	2.27	2.28
160	NYSE	DCI	Fri, Jan 8, 1993	2.28	2.29	2.28	2.29
159	NYSE	DCI	Thu, Jan 7, 1993	2.29	2.30	2.28	2.28
158	NYSE	DCI	Wed, Jan 6, 1993	2.31	2.31	2.30	2.30
157	NYSE	DCI	Tue, Jan 5, 1993	2.30	2.33	2.28	2.33
156	NYSE	DCI	Mon, Jan 4, 1993	2.32	2.32	2.30	2.30
155	NYSE	DCI	Thu, Dec 31, 1992	2.34	2.34	2.32	2.34
154	NYSE	DCI	Wed, Dec 30, 1992	2.28	2.34	2.28	2.33
153	NYSE	DCI	Tue, Dec 29, 1992	2.27	2.30	2.27	2.29
152	NYSE	DCI	Mon, Dec 28, 1992	2.28	2.29	2.27	2.27
151	NYSE	DCI	Thu, Dec 24, 1992	2.26	2.29	2.26	2.29
150	NYSE	DCI	Wed, Dec 23, 1992	2.27	2.27	2.27	2.27
149	NYSE	DCI	Tue, Dec 22, 1992	2.26	2.27	2.26	2.27
148	NYSE	DCI	Mon, Dec 21, 1992	2.27	2.27	2.26	2.26
147	NYSE	DCI	Fri, Dec 18, 1992	2.30	2.30	2.27	2.28
146	NYSE	DCI	Thu, Dec 17, 1992	2.28	2.30	2.27	2.30
145	NYSE	DCI	Wed, Dec 16, 1992	2.25	2.27	2.25	2.27
144	NYSE	DCI	Tue, Dec 15, 1992	2.23	2.25	2.23	2.25
143	NYSE	DCI	Mon, Dec 14, 1992	2.21	2.25	2.20	2.25
142	NYSE	DCI	Fri, Dec 11, 1992	2.20	2.21	2.20	2.21
141	NYSE	DCI	Thu, Dec 10, 1992	2.18	2.19	2.17	2.19
140	NYSE	DCI	Wed, Dec 9, 1992	2.18	2.19	2.16	2.17
139	NYSE	DCI	Tue, Dec 8, 1992	2.19	2.20	2.18	2.19
138	NYSE	DCI	Mon, Dec 7, 1992	2.18	2.20	2.17	2.19
137	NYSE	DCI	Fri, Dec 4, 1992	2.18	2.20	2.16	2.19
136	NYSE	DCI	Thu, Dec 3, 1992	2.20	2.20	2.17	2.19
135	NYSE	DCI	Wed, Dec 2, 1992	2.22	2.22	2.19	2.20
134	NYSE	DCI	Tue, Dec 1, 1992	2.25	2.25	2.23	2.23
133	NYSE	DCI	Mon, Nov 30, 1992	2.30	2.30	2.25	2.25
132	NYSE	DCI	Fri, Nov 27, 1992	2.29	2.33	2.27	2.28
131	NYSE	DCI	Wed, Nov 25, 1992	2.25	2.29	2.25	2.29
130	NYSE	DCI	Tue, Nov 24, 1992	2.23	2.23	2.21	2.23
129	NYSE	DCI	Mon, Nov 23, 1992	2.23	2.25	2.22	2.23
128	NYSE	DCI	Fri, Nov 20, 1992	2.25	2.28	2.22	2.22
127	NYSE	DCI	Thu, Nov 19, 1992	2.20	2.25	2.19	2.25
126	NYSE	DCI	Wed, Nov 18, 1992	2.16	2.19	2.14	2.19
125	NYSE	DCI	Tue, Nov 17, 1992	2.17	2.18	2.13	2.14
124	NYSE	DCI	Mon, Nov 16, 1992	2.17	2.19	2.16	2.18
123	NYSE	DCI	Fri, Nov 13, 1992	2.18	2.19	2.16	2.19
122	NYSE	DCI	Thu, Nov 12, 1992	2.21	2.23	2.19	2.19
121	NYSE	DCI	Wed, Nov 11, 1992	2.25	2.25	2.24	2.24
120	NYSE	DCI	Tue, Nov 10, 1992	2.25	2.26	2.23	2.25
119	NYSE	DCI	Mon, Nov 9, 1992	2.29	2.29	2.25	2.27
118	NYSE	DCI	Fri, Nov 6, 1992	2.30	2.31	2.30	2.30
117	NYSE	DCI	Thu, Nov 5, 1992	2.32	2.32	2.30	2.31
116	NYSE	DCI	Wed, Nov 4, 1992	2.34	2.34	2.31	2.34
115	NYSE	DCI	Tue, Nov 3, 1992	2.35	2.35	2.34	2.34
114	NYSE	DCI	Mon, Nov 2, 1992	2.36	2.39	2.34	2.35
113	NYSE	DCI	Fri, Oct 30, 1992	2.34	2.36	2.34	2.36
112	NYSE	DCI	Thu, Oct 29, 1992	2.36	2.37	2.34	2.36
111	NYSE	DCI	Wed, Oct 28, 1992	2.33	2.34	2.33	2.34
110	NYSE	DCI	Tue, Oct 27, 1992	2.31	2.34	2.30	2.34
109	NYSE	DCI	Mon, Oct 26, 1992	2.31	2.31	2.30	2.31
108	NYSE	DCI	Fri, Oct 23, 1992	2.32	2.38	2.32	2.33
107	NYSE	DCI	Thu, Oct 22, 1992	2.36	2.36	2.30	2.32
106	NYSE	DCI	Wed, Oct 21, 1992	2.30	2.35	2.30	2.34
105	NYSE	DCI	Tue, Oct 20, 1992	2.30	2.38	2.30	2.31
104	NYSE	DCI	Mon, Oct 19, 1992	2.25	2.30	2.25	2.30
103	NYSE	DCI	Fri, Oct 16, 1992	2.23	2.24	2.22	2.23
102	NYSE	DCI	Thu, Oct 15, 1992	2.24	2.27	2.22	2.23
101	NYSE	DCI	Wed, Oct 14, 1992	2.21	2.24	2.21	2.24
100	NYSE	DCI	Tue, Oct 13, 1992	2.20	2.23	2.20	2.23
99	NYSE	DCI	Mon, Oct 12, 1992	2.20	2.20	2.19	2.20
98	NYSE	DCI	Fri, Oct 9, 1992	2.23	2.23	2.19	2.21
97	NYSE	DCI	Thu, Oct 8, 1992	2.15	2.22	2.15	2.22
96	NYSE	DCI	Wed, Oct 7, 1992	2.12	2.16	2.11	2.14
95	NYSE	DCI	Tue, Oct 6, 1992	2.09	2.13	2.09	2.13
94	NYSE	DCI	Mon, Oct 5, 1992	2.09	2.09	2.05	2.08
93	NYSE	DCI	Fri, Oct 2, 1992	2.09	2.10	2.09	2.10
92	NYSE	DCI	Thu, Oct 1, 1992	2.14	2.14	2.09	2.09
91	NYSE	DCI	Wed, Sep 30, 1992	2.07	2.16	2.07	2.16
90	NYSE	DCI	Tue, Sep 29, 1992	2.08	2.08	2.07	2.07
89	NYSE	DCI	Mon, Sep 28, 1992	2.05	2.09	2.05	2.07
88	NYSE	DCI	Fri, Sep 25, 1992	2.08	2.08	2.06	2.07
87	NYSE	DCI	Thu, Sep 24, 1992	2.05	2.09	2.04	2.09
86	NYSE	DCI	Wed, Sep 23, 1992	1.97	2.05	1.94	2.02
85	NYSE	DCI	Tue, Sep 22, 1992	1.97	1.97	1.96	1.96
84	NYSE	DCI	Mon, Sep 21, 1992	1.95	1.97	1.95	1.96
83	NYSE	DCI	Fri, Sep 18, 1992	1.94	1.98	1.92	1.98
82	NYSE	DCI	Thu, Sep 17, 1992	1.96	1.96	1.92	1.92
81	NYSE	DCI	Wed, Sep 16, 1992	1.88	1.95	1.88	1.95
80	NYSE	DCI	Tue, Sep 15, 1992	1.88	1.88	1.87	1.88
79	NYSE	DCI	Mon, Sep 14, 1992	1.91	1.91	1.87	1.90
78	NYSE	DCI	Fri, Sep 11, 1992	1.85	1.90	1.85	1.90
77	NYSE	DCI	Thu, Sep 10, 1992	1.82	1.87	1.82	1.87
76	NYSE	DCI	Wed, Sep 9, 1992	1.82	1.87	1.82	1.82
75	NYSE	DCI	Tue, Sep 8, 1992	1.81	1.81	1.80	1.80
74	NYSE	DCI	Fri, Sep 4, 1992	1.80	1.80	1.80	1.80
73	NYSE	DCI	Thu, Sep 3, 1992	1.79	1.81	1.79	1.81
72	NYSE	DCI	Wed, Sep 2, 1992	1.80	1.80	1.79	1.79
71	NYSE	DCI	Tue, Sep 1, 1992	1.80	1.80	1.79	1.80
70	NYSE	DCI	Mon, Aug 31, 1992	1.80	1.81	1.80	1.80
69	NYSE	DCI	Fri, Aug 28, 1992	1.82	1.82	1.80	1.81
68	NYSE	DCI	Thu, Aug 27, 1992	1.82	1.84	1.82	1.82
67	NYSE	DCI	Wed, Aug 26, 1992	1.80	1.84	1.80	1.82
66	NYSE	DCI	Tue, Aug 25, 1992	1.81	1.82	1.80	1.80
65	NYSE	DCI	Mon, Aug 24, 1992	1.88	1.88	1.83	1.83
64	NYSE	DCI	Fri, Aug 21, 1992	1.87	1.87	1.85	1.87
63	NYSE	DCI	Thu, Aug 20, 1992	1.88	1.89	1.85	1.85
62	NYSE	DCI	Wed, Aug 19, 1992	1.81	1.87	1.81	1.86
61	NYSE	DCI	Tue, Aug 18, 1992	1.81	1.81	1.80	1.80
60	NYSE	DCI	Mon, Aug 17, 1992	1.79	1.82	1.79	1.81
59	NYSE	DCI	Fri, Aug 14, 1992	1.76	1.80	1.75	1.80
58	NYSE	DCI	Thu, Aug 13, 1992	1.75	1.77	1.75	1.76
57	NYSE	DCI	Wed, Aug 12, 1992	1.77	1.77	1.75	1.75
56	NYSE	DCI	Tue, Aug 11, 1992	1.77	1.77	1.75	1.75
55	NYSE	DCI	Mon, Aug 10, 1992	1.76	1.77	1.75	1.77
54	NYSE	DCI	Fri, Aug 7, 1992	1.79	1.80	1.77	1.77
53	NYSE	DCI	Thu, Aug 6, 1992	1.81	1.81	1.80	1.80
52	NYSE	DCI	Wed, Aug 5, 1992	1.81	1.82	1.80	1.82
51	NYSE	DCI	Tue, Aug 4, 1992	1.84	1.85	1.80	1.81
50	NYSE	DCI	Mon, Aug 3, 1992	1.88	1.88	1.84	1.84
49	NYSE	DCI	Fri, Jul 31, 1992	1.89	1.89	1.85	1.89
48	NYSE	DCI	Thu, Jul 30, 1992	1.84	1.88	1.84	1.88
47	NYSE	DCI	Wed, Jul 29, 1992	1.82	1.85	1.80	1.85
46	NYSE	DCI	Tue, Jul 28, 1992	1.81	1.82	1.80	1.81
45	NYSE	DCI	Mon, Jul 27, 1992	1.80	1.80	1.80	1.80
44	NYSE	DCI	Fri, Jul 24, 1992	1.80	1.80	1.75	1.78
43	NYSE	DCI	Thu, Jul 23, 1992	1.81	1.81	1.81	1.81
42	NYSE	DCI	Wed, Jul 22, 1992	1.87	1.87	1.81	1.82
41	NYSE	DCI	Tue, Jul 21, 1992	1.86	1.88	1.84	1.85
40	NYSE	DCI	Mon, Jul 20, 1992	1.91	1.91	1.84	1.86
39	NYSE	DCI	Fri, Jul 17, 1992	1.93	1.93	1.88	1.91
38	NYSE	DCI	Thu, Jul 16, 1992	1.89	1.94	1.89	1.94
37	NYSE	DCI	Wed, Jul 15, 1992	1.90	1.92	1.89	1.90
36	NYSE	DCI	Tue, Jul 14, 1992	1.88	1.88	1.88	1.88
35	NYSE	DCI	Mon, Jul 13, 1992	1.86	1.88	1.86	1.88
34	NYSE	DCI	Fri, Jul 10, 1992	1.89	1.89	1.86	1.88
33	NYSE	DCI	Thu, Jul 9, 1992	1.83	1.89	1.83	1.89
32	NYSE	DCI	Wed, Jul 8, 1992	1.84	1.84	1.83	1.84
31	NYSE	DCI	Tue, Jul 7, 1992	1.82	1.86	1.82	1.84
30	NYSE	DCI	Mon, Jul 6, 1992	1.82	1.82	1.82	1.82
29	NYSE	DCI	Thu, Jul 2, 1992	1.82	1.82	1.81	1.81
28	NYSE	DCI	Wed, Jul 1, 1992	1.81	1.82	1.80	1.81
27	NYSE	DCI	Tue, Jun 30, 1992	1.79	1.81	1.79	1.80
26	NYSE	DCI	Mon, Jun 29, 1992	1.77	1.79	1.75	1.79
25	NYSE	DCI	Fri, Jun 26, 1992	1.78	1.79	1.77	1.78
24	NYSE	DCI	Thu, Jun 25, 1992	1.78	1.80	1.78	1.78
23	NYSE	DCI	Wed, Jun 24, 1992	1.77	1.77	1.77	1.77
22	NYSE	DCI	Tue, Jun 23, 1992	1.76	1.78	1.76	1.77
21	NYSE	DCI	Mon, Jun 22, 1992	1.78	1.78	1.75	1.75
20	NYSE	DCI	Fri, Jun 19, 1992	1.79	1.79	1.75	1.77
19	NYSE	DCI	Thu, Jun 18, 1992	1.80	1.80	1.78	1.78
18	NYSE	DCI	Wed, Jun 17, 1992	1.84	1.84	1.82	1.82
17	NYSE	DCI	Tue, Jun 16, 1992	1.88	1.88	1.85	1.85
16	NYSE	DCI	Mon, Jun 15, 1992	1.88	1.89	1.88	1.88
15	NYSE	DCI	Fri, Jun 12, 1992	1.88	1.89	1.88	1.88
14	NYSE	DCI	Thu, Jun 11, 1992	1.89	1.89	1.87	1.89
13	NYSE	DCI	Wed, Jun 10, 1992	1.89	1.90	1.89	1.90
12	NYSE	DCI	Tue, Jun 9, 1992	1.91	1.91	1.90	1.90
11	NYSE	DCI	Mon, Jun 8, 1992	1.92	1.94	1.91	1.91
10	NYSE	DCI	Fri, Jun 5, 1992	1.90	1.92	1.90	1.91
9	NYSE	DCI	Thu, Jun 4, 1992	1.89	1.90	1.89	1.90
8	NYSE	DCI	Wed, Jun 3, 1992	1.91	1.91	1.90	1.90
7	NYSE	DCI	Tue, Jun 2, 1992	1.89	1.91	1.89	1.91
6	NYSE	DCI	Mon, Jun 1, 1992	1.90	1.90	1.88	1.88
5	NYSE	DCI	Fri, May 29, 1992	1.89	1.90	1.88	1.90
4	NYSE	DCI	Thu, May 28, 1992	1.89	1.89	1.88	1.89
3	NYSE	DCI	Wed, May 27, 1992	1.89	1.90	1.89	1.90
2	NYSE	DCI	Tue, May 26, 1992	1.92	1.92	1.89	1.91
1	NYSE	DCI	Fri, May 22, 1992	1.92	1.93	1.90	1.91
#	Exchange	Symbol	Date	Open	High	Low	Close

Donaldson Co Inc NYSE:DCI 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