The Walt Disney Co NYSE:DIS Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	DIS	Mon, Mar 4, 2024	112.67	114.13	111.80	113.69
7999	NYSE	DIS	Fri, Mar 1, 2024	111.44	112.15	111.03	111.95
7998	NYSE	DIS	Thu, Feb 29, 2024	111.14	112.75	110.97	111.58
7997	NYSE	DIS	Wed, Feb 28, 2024	108.78	111.04	108.66	110.80
7996	NYSE	DIS	Tue, Feb 27, 2024	107.78	109.58	107.78	109.42
7995	NYSE	DIS	Mon, Feb 26, 2024	107.52	108.76	107.38	107.68
7994	NYSE	DIS	Fri, Feb 23, 2024	107.57	108.00	105.83	107.74
7993	NYSE	DIS	Thu, Feb 22, 2024	107.99	108.49	107.41	107.64
7992	NYSE	DIS	Wed, Feb 21, 2024	108.48	109.22	107.24	107.67
7991	NYSE	DIS	Tue, Feb 20, 2024	110.85	111.13	109.35	109.44
7990	NYSE	DIS	Fri, Feb 16, 2024	112.02	112.56	111.16	111.60
7989	NYSE	DIS	Thu, Feb 15, 2024	111.08	112.92	111.08	112.45
7988	NYSE	DIS	Wed, Feb 14, 2024	110.58	111.68	109.67	111.56
7987	NYSE	DIS	Tue, Feb 13, 2024	108.28	110.65	108.21	110.46
7986	NYSE	DIS	Mon, Feb 12, 2024	107.88	111.06	107.83	109.29
7985	NYSE	DIS	Fri, Feb 9, 2024	109.60	110.15	107.69	108.39
7984	NYSE	DIS	Thu, Feb 8, 2024	107.08	112.77	106.80	110.54
7983	NYSE	DIS	Wed, Feb 7, 2024	97.39	99.28	96.64	99.14
7982	NYSE	DIS	Tue, Feb 6, 2024	96.92	99.32	96.79	99.29
7981	NYSE	DIS	Mon, Feb 5, 2024	96.70	97.37	96.49	96.65
7980	NYSE	DIS	Fri, Feb 2, 2024	96.28	97.41	95.82	97.13
7979	NYSE	DIS	Thu, Feb 1, 2024	96.37	97.93	95.90	97.06
7978	NYSE	DIS	Wed, Jan 31, 2024	96.42	97.57	95.81	96.05
7977	NYSE	DIS	Tue, Jan 30, 2024	96.52	97.54	96.01	96.94
7976	NYSE	DIS	Mon, Jan 29, 2024	95.42	97.50	95.00	97.49
7975	NYSE	DIS	Fri, Jan 26, 2024	95.00	95.53	94.70	95.36
7974	NYSE	DIS	Thu, Jan 25, 2024	93.92	94.94	93.75	94.86
7973	NYSE	DIS	Wed, Jan 24, 2024	94.42	95.25	93.26	93.50
7972	NYSE	DIS	Tue, Jan 23, 2024	95.43	95.89	93.18	93.77
7971	NYSE	DIS	Mon, Jan 22, 2024	92.87	95.23	92.87	95.08
7970	NYSE	DIS	Fri, Jan 19, 2024	92.32	93.58	91.63	93.06
7969	NYSE	DIS	Thu, Jan 18, 2024	90.66	92.51	90.41	92.21
7968	NYSE	DIS	Wed, Jan 17, 2024	92.58	93.76	90.10	90.34
7967	NYSE	DIS	Tue, Jan 16, 2024	90.29	93.09	89.46	93.05
7966	NYSE	DIS	Fri, Jan 12, 2024	89.65	90.83	89.65	90.35
7965	NYSE	DIS	Thu, Jan 11, 2024	89.39	89.78	88.69	89.45
7964	NYSE	DIS	Wed, Jan 10, 2024	89.82	89.82	88.88	89.29
7963	NYSE	DIS	Tue, Jan 9, 2024	91.05	91.10	89.60	89.67
7962	NYSE	DIS	Mon, Jan 8, 2024	91.55	91.94	91.00	91.55
7961	NYSE	DIS	Fri, Jan 5, 2024	90.41	91.32	90.36	90.90
7960	NYSE	DIS	Thu, Jan 4, 2024	91.94	91.94	90.00	90.56
7959	NYSE	DIS	Wed, Jan 3, 2024	90.23	92.08	90.00	91.65
7958	NYSE	DIS	Tue, Jan 2, 2024	90.10	91.48	89.73	90.71
7957	NYSE	DIS	Fri, Dec 29, 2023	90.12	90.60	89.86	90.29
7956	NYSE	DIS	Thu, Dec 28, 2023	90.09	90.98	89.97	90.40
7955	NYSE	DIS	Wed, Dec 27, 2023	90.91	90.94	90.04	90.38
7954	NYSE	DIS	Tue, Dec 26, 2023	90.84	91.27	90.60	90.95
7953	NYSE	DIS	Fri, Dec 22, 2023	91.62	92.24	90.75	91.02
7952	NYSE	DIS	Thu, Dec 21, 2023	91.93	92.08	91.06	92.02
7951	NYSE	DIS	Wed, Dec 20, 2023	93.24	94.27	91.25	91.27
7950	NYSE	DIS	Tue, Dec 19, 2023	92.64	93.99	92.61	93.93
7949	NYSE	DIS	Mon, Dec 18, 2023	92.70	93.71	92.70	92.86
7948	NYSE	DIS	Fri, Dec 15, 2023	93.05	93.95	92.93	93.46
7947	NYSE	DIS	Thu, Dec 14, 2023	93.21	94.83	93.21	93.94
7946	NYSE	DIS	Wed, Dec 13, 2023	91.17	92.87	90.78	92.83
7945	NYSE	DIS	Tue, Dec 12, 2023	92.12	92.20	90.86	91.07
7944	NYSE	DIS	Mon, Dec 11, 2023	92.73	93.08	91.97	92.20
7943	NYSE	DIS	Fri, Dec 8, 2023	92.06	93.54	92.06	92.82
7942	NYSE	DIS	Thu, Dec 7, 2023	91.80	93.39	91.65	92.05
7941	NYSE	DIS	Wed, Dec 6, 2023	91.11	92.55	90.62	91.50
7940	NYSE	DIS	Tue, Dec 5, 2023	91.61	91.78	89.93	90.79
7939	NYSE	DIS	Mon, Dec 4, 2023	91.90	92.41	91.61	92.01
7938	NYSE	DIS	Fri, Dec 1, 2023	92.74	92.84	91.77	92.58
7937	NYSE	DIS	Thu, Nov 30, 2023	93.55	93.86	92.20	92.69
7936	NYSE	DIS	Wed, Nov 29, 2023	92.60	93.24	91.44	92.50
7935	NYSE	DIS	Tue, Nov 28, 2023	95.00	95.14	92.45	92.50
7934	NYSE	DIS	Mon, Nov 27, 2023	95.74	95.74	94.52	95.17
7933	NYSE	DIS	Fri, Nov 24, 2023	94.90	96.51	94.90	96.06
7932	NYSE	DIS	Wed, Nov 22, 2023	94.91	95.71	94.76	95.07
7931	NYSE	DIS	Tue, Nov 21, 2023	94.73	94.96	93.96	94.45
7930	NYSE	DIS	Mon, Nov 20, 2023	93.98	95.59	93.87	95.03
7929	NYSE	DIS	Fri, Nov 17, 2023	94.75	95.38	93.92	94.15
7928	NYSE	DIS	Thu, Nov 16, 2023	93.89	94.61	93.63	94.51
7927	NYSE	DIS	Wed, Nov 15, 2023	92.99	94.57	92.74	93.93
7926	NYSE	DIS	Tue, Nov 14, 2023	90.03	91.54	89.99	91.07
7925	NYSE	DIS	Mon, Nov 13, 2023	88.42	89.90	87.41	89.44
7924	NYSE	DIS	Fri, Nov 10, 2023	90.13	90.16	86.94	88.27
7923	NYSE	DIS	Thu, Nov 9, 2023	87.84	91.21	87.60	90.34
7922	NYSE	DIS	Wed, Nov 8, 2023	84.14	84.92	83.95	84.50
7921	NYSE	DIS	Tue, Nov 7, 2023	84.16	84.68	83.95	84.59
7920	NYSE	DIS	Mon, Nov 6, 2023	85.08	85.80	83.59	84.02
7919	NYSE	DIS	Fri, Nov 3, 2023	84.17	85.93	84.16	85.07
7918	NYSE	DIS	Thu, Nov 2, 2023	81.85	83.30	81.82	83.29
7917	NYSE	DIS	Wed, Nov 1, 2023	81.53	81.58	80.18	81.07
7916	NYSE	DIS	Tue, Oct 31, 2023	80.69	81.67	80.33	81.59
7915	NYSE	DIS	Mon, Oct 30, 2023	79.72	80.93	79.53	80.68
7914	NYSE	DIS	Fri, Oct 27, 2023	79.75	81.03	79.23	79.33
7913	NYSE	DIS	Thu, Oct 26, 2023	80.08	80.61	79.42	79.78
7912	NYSE	DIS	Wed, Oct 25, 2023	82.13	82.55	80.52	80.59
7911	NYSE	DIS	Tue, Oct 24, 2023	83.41	84.20	81.74	82.56
7910	NYSE	DIS	Mon, Oct 23, 2023	82.08	84.03	80.91	83.10
7909	NYSE	DIS	Fri, Oct 20, 2023	82.90	83.44	82.61	82.65
7908	NYSE	DIS	Thu, Oct 19, 2023	85.26	85.27	83.17	83.25
7907	NYSE	DIS	Wed, Oct 18, 2023	85.69	86.26	84.60	84.68
7906	NYSE	DIS	Tue, Oct 17, 2023	85.35	86.29	85.31	86.20
7905	NYSE	DIS	Mon, Oct 16, 2023	84.31	85.93	84.31	85.71
7904	NYSE	DIS	Fri, Oct 13, 2023	83.94	84.58	83.38	84.35
7903	NYSE	DIS	Thu, Oct 12, 2023	84.83	85.07	83.51	84.35
7902	NYSE	DIS	Wed, Oct 11, 2023	85.37	85.72	84.26	84.85
7901	NYSE	DIS	Tue, Oct 10, 2023	84.79	85.29	83.93	84.99
7900	NYSE	DIS	Mon, Oct 9, 2023	84.30	84.88	83.13	84.70
7899	NYSE	DIS	Fri, Oct 6, 2023	81.05	83.53	80.49	82.94
7898	NYSE	DIS	Thu, Oct 5, 2023	79.10	80.94	78.88	80.81
7897	NYSE	DIS	Wed, Oct 4, 2023	79.61	79.79	78.73	79.32
7896	NYSE	DIS	Tue, Oct 3, 2023	81.25	81.89	79.46	79.54
7895	NYSE	DIS	Mon, Oct 2, 2023	80.92	81.77	80.79	81.67
7894	NYSE	DIS	Fri, Sep 29, 2023	80.66	81.33	80.41	81.05
7893	NYSE	DIS	Thu, Sep 28, 2023	80.28	80.92	79.65	80.13
7892	NYSE	DIS	Wed, Sep 27, 2023	80.12	80.56	79.22	79.90
7891	NYSE	DIS	Tue, Sep 26, 2023	80.50	80.74	79.79	80.05
7890	NYSE	DIS	Mon, Sep 25, 2023	81.56	81.77	80.56	81.01
7889	NYSE	DIS	Fri, Sep 22, 2023	82.91	83.35	81.20	81.25
7888	NYSE	DIS	Thu, Sep 21, 2023	82.06	83.67	81.92	82.73
7887	NYSE	DIS	Wed, Sep 20, 2023	82.03	83.20	81.64	82.56
7886	NYSE	DIS	Tue, Sep 19, 2023	83.92	84.79	81.71	81.94
7885	NYSE	DIS	Mon, Sep 18, 2023	85.24	85.92	84.98	85.02
7884	NYSE	DIS	Fri, Sep 15, 2023	85.22	86.19	84.61	85.58
7883	NYSE	DIS	Thu, Sep 14, 2023	84.00	84.74	83.04	84.48
7882	NYSE	DIS	Wed, Sep 13, 2023	83.35	84.05	83.12	83.48
7881	NYSE	DIS	Tue, Sep 12, 2023	83.03	84.67	82.57	83.68
7880	NYSE	DIS	Mon, Sep 11, 2023	81.94	83.85	81.17	82.52
7879	NYSE	DIS	Fri, Sep 8, 2023	80.54	81.67	80.17	81.58
7878	NYSE	DIS	Thu, Sep 7, 2023	80.82	80.85	79.75	80.57
7877	NYSE	DIS	Wed, Sep 6, 2023	80.79	82.09	80.53	80.98
7876	NYSE	DIS	Tue, Sep 5, 2023	81.42	82.39	81.18	81.19
7875	NYSE	DIS	Fri, Sep 1, 2023	82.11	82.23	80.53	81.64
7874	NYSE	DIS	Thu, Aug 31, 2023	84.46	84.61	83.64	83.68
7873	NYSE	DIS	Wed, Aug 30, 2023	84.40	84.68	83.83	84.28
7872	NYSE	DIS	Tue, Aug 29, 2023	83.79	84.55	83.73	84.40
7871	NYSE	DIS	Mon, Aug 28, 2023	83.83	84.69	83.53	84.16
7870	NYSE	DIS	Fri, Aug 25, 2023	83.07	83.65	82.46	83.36
7869	NYSE	DIS	Thu, Aug 24, 2023	85.51	85.95	82.46	82.47
7868	NYSE	DIS	Wed, Aug 23, 2023	85.81	86.33	85.64	85.83
7867	NYSE	DIS	Tue, Aug 22, 2023	85.71	86.09	85.37	85.79
7866	NYSE	DIS	Mon, Aug 21, 2023	85.81	86.25	85.41	85.88
7865	NYSE	DIS	Fri, Aug 18, 2023	85.37	86.72	85.37	85.96
7864	NYSE	DIS	Thu, Aug 17, 2023	86.92	86.96	85.80	85.92
7863	NYSE	DIS	Wed, Aug 16, 2023	86.54	87.06	86.08	86.35
7862	NYSE	DIS	Tue, Aug 15, 2023	87.99	88.23	86.89	87.06
7861	NYSE	DIS	Mon, Aug 14, 2023	88.99	89.30	87.99	88.81
7860	NYSE	DIS	Fri, Aug 11, 2023	91.32	91.35	88.86	89.02
7859	NYSE	DIS	Thu, Aug 10, 2023	89.97	92.53	87.75	91.76
7858	NYSE	DIS	Wed, Aug 9, 2023	89.20	89.56	87.04	87.49
7857	NYSE	DIS	Tue, Aug 8, 2023	86.50	88.33	86.10	88.13
7856	NYSE	DIS	Mon, Aug 7, 2023	86.66	87.23	85.99	86.83
7855	NYSE	DIS	Fri, Aug 4, 2023	85.94	87.11	85.45	86.30
7854	NYSE	DIS	Thu, Aug 3, 2023	85.82	86.46	85.45	85.49
7853	NYSE	DIS	Wed, Aug 2, 2023	88.26	88.33	86.26	86.30
7852	NYSE	DIS	Tue, Aug 1, 2023	89.12	89.73	88.46	89.03
7851	NYSE	DIS	Mon, Jul 31, 2023	87.00	89.36	86.88	88.89
7850	NYSE	DIS	Fri, Jul 28, 2023	85.86	86.58	85.45	86.13
7849	NYSE	DIS	Thu, Jul 27, 2023	86.60	86.88	85.19	85.36
7848	NYSE	DIS	Wed, Jul 26, 2023	85.67	86.27	85.45	85.86
7847	NYSE	DIS	Tue, Jul 25, 2023	85.73	86.31	85.16	85.63
7846	NYSE	DIS	Mon, Jul 24, 2023	87.49	87.96	86.55	86.60
7845	NYSE	DIS	Fri, Jul 21, 2023	86.30	87.90	85.88	87.18
7844	NYSE	DIS	Thu, Jul 20, 2023	86.84	87.18	86.03	86.21
7843	NYSE	DIS	Wed, Jul 19, 2023	86.20	87.89	86.19	87.04
7842	NYSE	DIS	Tue, Jul 18, 2023	85.51	87.30	85.31	85.95
7841	NYSE	DIS	Mon, Jul 17, 2023	88.42	88.49	85.30	85.56
7840	NYSE	DIS	Fri, Jul 14, 2023	90.41	90.49	88.42	88.62
7839	NYSE	DIS	Thu, Jul 13, 2023	90.55	90.81	89.08	90.47
7838	NYSE	DIS	Wed, Jul 12, 2023	90.11	90.71	89.57	90.15
7837	NYSE	DIS	Tue, Jul 11, 2023	88.20	89.59	88.15	89.49
7836	NYSE	DIS	Mon, Jul 10, 2023	88.25	88.68	87.86	88.10
7835	NYSE	DIS	Fri, Jul 7, 2023	88.31	89.73	88.08	88.64
7834	NYSE	DIS	Thu, Jul 6, 2023	88.67	88.83	87.78	88.74
7833	NYSE	DIS	Wed, Jul 5, 2023	90.11	90.39	89.25	89.79
7832	NYSE	DIS	Mon, Jul 3, 2023	89.12	90.95	88.91	90.50
7831	NYSE	DIS	Fri, Jun 30, 2023	89.18	89.60	88.61	89.28
7830	NYSE	DIS	Thu, Jun 29, 2023	87.80	89.12	87.34	88.95
7829	NYSE	DIS	Wed, Jun 28, 2023	89.39	89.40	88.53	88.83
7828	NYSE	DIS	Tue, Jun 27, 2023	88.90	89.66	88.49	89.06
7827	NYSE	DIS	Mon, Jun 26, 2023	88.04	89.49	87.77	88.70
7826	NYSE	DIS	Fri, Jun 23, 2023	88.02	88.40	87.61	88.10
7825	NYSE	DIS	Thu, Jun 22, 2023	88.44	89.19	88.12	88.49
7824	NYSE	DIS	Wed, Jun 21, 2023	89.55	89.67	88.11	88.64
7823	NYSE	DIS	Tue, Jun 20, 2023	90.29	90.78	89.74	89.75
7822	NYSE	DIS	Fri, Jun 16, 2023	92.88	92.97	90.86	91.32
7821	NYSE	DIS	Thu, Jun 15, 2023	92.06	93.52	91.61	92.94
7820	NYSE	DIS	Wed, Jun 14, 2023	94.26	94.52	91.92	92.45
7819	NYSE	DIS	Tue, Jun 13, 2023	94.12	94.44	93.44	93.85
7818	NYSE	DIS	Mon, Jun 12, 2023	92.25	93.23	91.77	93.14
7817	NYSE	DIS	Fri, Jun 9, 2023	92.78	92.92	91.55	91.93
7816	NYSE	DIS	Thu, Jun 8, 2023	92.52	92.68	91.30	92.53
7815	NYSE	DIS	Wed, Jun 7, 2023	92.78	93.08	91.86	92.52
7814	NYSE	DIS	Tue, Jun 6, 2023	91.10	92.51	91.02	92.16
7813	NYSE	DIS	Mon, Jun 5, 2023	91.20	91.76	89.44	90.77
7812	NYSE	DIS	Fri, Jun 2, 2023	89.63	91.34	89.60	90.77
7811	NYSE	DIS	Thu, Jun 1, 2023	88.40	89.06	87.11	88.59
7810	NYSE	DIS	Wed, May 31, 2023	87.58	88.17	87.15	87.96
7809	NYSE	DIS	Tue, May 30, 2023	88.97	88.97	87.01	87.82
7808	NYSE	DIS	Fri, May 26, 2023	88.49	89.24	88.10	88.29
7807	NYSE	DIS	Thu, May 25, 2023	89.56	89.56	87.79	88.14
7806	NYSE	DIS	Wed, May 24, 2023	89.44	89.49	88.41	89.07
7805	NYSE	DIS	Tue, May 23, 2023	91.10	92.03	89.81	89.82
7804	NYSE	DIS	Mon, May 22, 2023	91.33	91.94	89.89	91.82
7803	NYSE	DIS	Fri, May 19, 2023	93.00	93.00	91.32	91.35
7802	NYSE	DIS	Thu, May 18, 2023	92.85	94.24	92.46	93.76
7801	NYSE	DIS	Wed, May 17, 2023	91.02	93.05	90.85	92.77
7800	NYSE	DIS	Tue, May 16, 2023	92.04	92.42	90.78	90.98
7799	NYSE	DIS	Mon, May 15, 2023	91.54	92.87	90.70	92.86
7798	NYSE	DIS	Fri, May 12, 2023	92.34	92.88	91.24	91.99
7797	NYSE	DIS	Thu, May 11, 2023	94.80	95.11	91.88	92.31
7796	NYSE	DIS	Wed, May 10, 2023	103.00	103.25	100.04	101.14
7795	NYSE	DIS	Tue, May 9, 2023	102.91	102.98	102.09	102.18
7794	NYSE	DIS	Mon, May 8, 2023	101.70	103.91	101.69	102.97
7793	NYSE	DIS	Fri, May 5, 2023	98.59	100.85	98.11	100.52
7792	NYSE	DIS	Thu, May 4, 2023	99.54	99.54	96.61	97.45
7791	NYSE	DIS	Wed, May 3, 2023	101.06	102.58	100.64	100.86
7790	NYSE	DIS	Tue, May 2, 2023	101.33	101.70	99.62	100.60
7789	NYSE	DIS	Mon, May 1, 2023	102.41	102.61	101.61	102.21
7788	NYSE	DIS	Fri, Apr 28, 2023	99.37	102.56	99.08	102.50
7787	NYSE	DIS	Thu, Apr 27, 2023	97.13	100.07	96.71	99.93
7786	NYSE	DIS	Wed, Apr 26, 2023	97.84	98.48	96.46	96.61
7785	NYSE	DIS	Tue, Apr 25, 2023	99.38	99.71	98.01	98.01
7784	NYSE	DIS	Mon, Apr 24, 2023	100.15	100.74	98.67	99.68
7783	NYSE	DIS	Fri, Apr 21, 2023	98.16	99.72	97.72	99.57
7782	NYSE	DIS	Thu, Apr 20, 2023	97.75	98.58	97.39	98.07
7781	NYSE	DIS	Wed, Apr 19, 2023	99.78	99.83	98.36	98.75
7780	NYSE	DIS	Tue, Apr 18, 2023	100.61	101.15	99.60	100.93
7779	NYSE	DIS	Mon, Apr 17, 2023	99.57	100.57	99.15	100.30
7778	NYSE	DIS	Fri, Apr 14, 2023	100.50	100.86	98.93	99.90
7777	NYSE	DIS	Thu, Apr 13, 2023	98.51	101.07	98.51	100.84
7776	NYSE	DIS	Wed, Apr 12, 2023	101.25	102.22	97.70	97.94
7775	NYSE	DIS	Tue, Apr 11, 2023	101.16	101.91	100.29	100.42
7774	NYSE	DIS	Mon, Apr 10, 2023	99.30	100.81	98.90	100.81
7773	NYSE	DIS	Thu, Apr 6, 2023	99.44	100.32	98.55	99.97
7772	NYSE	DIS	Wed, Apr 5, 2023	99.70	100.18	98.63	99.91
7771	NYSE	DIS	Tue, Apr 4, 2023	100.30	100.42	98.76	99.57
7770	NYSE	DIS	Mon, Apr 3, 2023	100.21	100.43	99.27	99.76
7769	NYSE	DIS	Fri, Mar 31, 2023	98.89	100.20	98.50	100.13
7768	NYSE	DIS	Thu, Mar 30, 2023	98.73	98.92	97.67	98.10
7767	NYSE	DIS	Wed, Mar 29, 2023	96.08	96.91	95.35	96.87
7766	NYSE	DIS	Tue, Mar 28, 2023	95.51	96.00	94.59	94.82
7765	NYSE	DIS	Mon, Mar 27, 2023	94.78	96.02	94.38	95.62
7764	NYSE	DIS	Fri, Mar 24, 2023	94.81	95.00	93.02	94.08
7763	NYSE	DIS	Thu, Mar 23, 2023	95.28	97.02	94.76	95.83
7762	NYSE	DIS	Wed, Mar 22, 2023	97.45	97.93	94.82	94.90
7761	NYSE	DIS	Tue, Mar 21, 2023	95.17	96.85	95.17	96.54
7760	NYSE	DIS	Mon, Mar 20, 2023	93.43	94.92	93.00	94.22
7759	NYSE	DIS	Fri, Mar 17, 2023	94.05	94.27	92.91	93.20
7758	NYSE	DIS	Thu, Mar 16, 2023	92.67	94.56	91.89	94.29
7757	NYSE	DIS	Wed, Mar 15, 2023	91.63	93.36	91.41	93.10
7756	NYSE	DIS	Tue, Mar 14, 2023	94.00	94.30	92.34	93.36
7755	NYSE	DIS	Mon, Mar 13, 2023	91.89	94.02	90.46	92.60
7754	NYSE	DIS	Fri, Mar 10, 2023	95.60	95.90	92.83	93.57
7753	NYSE	DIS	Thu, Mar 9, 2023	99.45	100.05	95.92	96.14
7752	NYSE	DIS	Wed, Mar 8, 2023	99.00	99.62	98.30	99.30
7751	NYSE	DIS	Tue, Mar 7, 2023	100.40	100.94	98.89	99.06
7750	NYSE	DIS	Mon, Mar 6, 2023	101.61	102.70	100.49	100.66
7749	NYSE	DIS	Fri, Mar 3, 2023	99.67	101.18	98.88	101.14
7748	NYSE	DIS	Thu, Mar 2, 2023	97.74	99.29	97.42	98.92
7747	NYSE	DIS	Wed, Mar 1, 2023	99.19	99.63	98.10	98.54
7746	NYSE	DIS	Tue, Feb 28, 2023	100.45	100.75	99.57	99.61
7745	NYSE	DIS	Mon, Feb 27, 2023	100.73	101.47	100.06	100.45
7744	NYSE	DIS	Fri, Feb 24, 2023	99.53	100.43	98.96	100.30
7743	NYSE	DIS	Thu, Feb 23, 2023	101.45	102.05	99.61	101.73
7742	NYSE	DIS	Wed, Feb 22, 2023	101.33	102.56	101.09	101.68
7741	NYSE	DIS	Tue, Feb 21, 2023	103.55	103.73	101.83	102.09
7740	NYSE	DIS	Fri, Feb 17, 2023	105.03	105.80	103.88	105.22
7739	NYSE	DIS	Thu, Feb 16, 2023	107.55	108.02	105.70	105.83
7738	NYSE	DIS	Wed, Feb 15, 2023	107.09	109.27	106.70	109.24
7737	NYSE	DIS	Tue, Feb 14, 2023	106.82	108.44	105.82	107.66
7736	NYSE	DIS	Mon, Feb 13, 2023	108.10	108.29	106.55	107.66
7735	NYSE	DIS	Fri, Feb 10, 2023	108.96	109.74	107.21	108.06
7734	NYSE	DIS	Thu, Feb 9, 2023	118.04	118.18	109.81	110.36
7733	NYSE	DIS	Wed, Feb 8, 2023	112.20	113.33	110.29	111.78
7732	NYSE	DIS	Tue, Feb 7, 2023	109.30	112.12	108.86	111.63
7731	NYSE	DIS	Mon, Feb 6, 2023	110.17	110.43	108.53	109.87
7730	NYSE	DIS	Fri, Feb 3, 2023	111.47	113.14	110.37	110.71
7729	NYSE	DIS	Thu, Feb 2, 2023	110.67	113.53	109.69	113.21
7728	NYSE	DIS	Wed, Feb 1, 2023	108.50	109.94	106.90	109.39
7727	NYSE	DIS	Tue, Jan 31, 2023	107.58	108.72	107.45	108.49
7726	NYSE	DIS	Mon, Jan 30, 2023	108.26	108.97	107.48	107.59
7725	NYSE	DIS	Fri, Jan 27, 2023	109.26	110.58	109.16	109.54
7724	NYSE	DIS	Thu, Jan 26, 2023	108.17	109.76	107.57	109.70
7723	NYSE	DIS	Wed, Jan 25, 2023	104.96	108.16	104.18	108.12
7722	NYSE	DIS	Tue, Jan 24, 2023	105.39	108.44	102.00	106.00
7721	NYSE	DIS	Mon, Jan 23, 2023	103.29	105.95	102.92	105.69
7720	NYSE	DIS	Fri, Jan 20, 2023	100.34	103.59	99.30	103.48
7719	NYSE	DIS	Thu, Jan 19, 2023	98.12	99.45	97.12	99.08
7718	NYSE	DIS	Wed, Jan 18, 2023	100.28	101.13	98.72	99.04
7717	NYSE	DIS	Tue, Jan 17, 2023	100.32	100.99	99.00	99.91
7716	NYSE	DIS	Fri, Jan 13, 2023	99.38	99.60	98.01	99.40
7715	NYSE	DIS	Thu, Jan 12, 2023	98.50	100.63	97.57	99.81
7714	NYSE	DIS	Wed, Jan 11, 2023	95.92	96.55	95.05	96.33
7713	NYSE	DIS	Tue, Jan 10, 2023	94.28	95.64	93.82	95.56
7712	NYSE	DIS	Mon, Jan 9, 2023	94.43	95.70	93.45	94.77
7711	NYSE	DIS	Fri, Jan 6, 2023	92.66	94.69	91.32	93.92
7710	NYSE	DIS	Thu, Jan 5, 2023	91.66	92.48	90.51	91.92
7709	NYSE	DIS	Wed, Jan 4, 2023	90.00	92.75	89.36	91.98
7708	NYSE	DIS	Tue, Jan 3, 2023	88.98	89.97	87.83	88.97
7707	NYSE	DIS	Fri, Dec 30, 2022	85.73	87.12	85.23	86.88
7706	NYSE	DIS	Thu, Dec 29, 2022	85.25	88.24	84.97	87.18
7705	NYSE	DIS	Wed, Dec 28, 2022	86.08	86.69	84.07	84.17
7704	NYSE	DIS	Tue, Dec 27, 2022	87.42	87.94	85.96	86.37
7703	NYSE	DIS	Fri, Dec 23, 2022	86.06	88.07	85.77	88.01
7702	NYSE	DIS	Thu, Dec 22, 2022	86.03	86.73	84.69	86.67
7701	NYSE	DIS	Wed, Dec 21, 2022	87.19	88.10	86.48	86.92
7700	NYSE	DIS	Tue, Dec 20, 2022	86.08	87.84	85.76	87.02
7699	NYSE	DIS	Mon, Dec 19, 2022	89.44	89.46	85.41	85.78
7698	NYSE	DIS	Fri, Dec 16, 2022	90.19	91.08	88.81	90.08
7697	NYSE	DIS	Thu, Dec 15, 2022	92.47	93.12	90.12	90.49
7696	NYSE	DIS	Wed, Dec 14, 2022	94.54	95.47	92.62	94.15
7695	NYSE	DIS	Tue, Dec 13, 2022	96.49	97.39	93.57	94.70
7694	NYSE	DIS	Mon, Dec 12, 2022	93.73	94.66	92.61	94.66
7693	NYSE	DIS	Fri, Dec 9, 2022	92.37	94.91	91.90	93.38
7692	NYSE	DIS	Thu, Dec 8, 2022	92.50	93.43	91.67	92.55
7691	NYSE	DIS	Wed, Dec 7, 2022	92.66	92.79	91.26	92.15
7690	NYSE	DIS	Tue, Dec 6, 2022	95.73	96.00	91.98	92.29
7689	NYSE	DIS	Mon, Dec 5, 2022	98.24	99.16	95.67	95.93
7688	NYSE	DIS	Fri, Dec 2, 2022	97.46	99.69	97.01	99.43
7687	NYSE	DIS	Thu, Dec 1, 2022	97.87	98.84	96.58	98.59
7686	NYSE	DIS	Wed, Nov 30, 2022	94.95	97.94	93.87	97.87
7685	NYSE	DIS	Tue, Nov 29, 2022	96.00	96.43	93.92	94.69
7684	NYSE	DIS	Mon, Nov 28, 2022	98.21	99.13	95.43	95.69
7683	NYSE	DIS	Fri, Nov 25, 2022	98.81	99.81	98.08	98.87
7682	NYSE	DIS	Wed, Nov 23, 2022	96.00	99.34	95.78	98.88
7681	NYSE	DIS	Tue, Nov 22, 2022	97.00	97.67	94.68	96.21
7680	NYSE	DIS	Mon, Nov 21, 2022	100.12	100.89	96.32	97.58
7679	NYSE	DIS	Fri, Nov 18, 2022	92.86	93.16	90.91	91.80
7678	NYSE	DIS	Thu, Nov 17, 2022	92.12	92.27	90.85	91.45
7677	NYSE	DIS	Wed, Nov 16, 2022	95.22	95.22	93.72	93.95
7676	NYSE	DIS	Tue, Nov 15, 2022	96.00	97.18	93.70	95.51
7675	NYSE	DIS	Mon, Nov 14, 2022	95.85	96.62	94.21	94.28
7674	NYSE	DIS	Fri, Nov 11, 2022	91.58	95.58	91.10	95.01
7673	NYSE	DIS	Thu, Nov 10, 2022	89.75	90.50	87.61	90.46
7672	NYSE	DIS	Wed, Nov 9, 2022	90.55	91.10	86.28	86.75
7671	NYSE	DIS	Tue, Nov 8, 2022	100.74	101.97	98.05	99.90
7670	NYSE	DIS	Mon, Nov 7, 2022	100.88	101.56	98.99	100.43
7669	NYSE	DIS	Fri, Nov 4, 2022	101.15	101.16	98.11	99.58
7668	NYSE	DIS	Thu, Nov 3, 2022	100.20	100.70	98.56	99.25
7667	NYSE	DIS	Wed, Nov 2, 2022	105.45	106.08	101.79	101.82
7666	NYSE	DIS	Tue, Nov 1, 2022	107.70	108.84	105.64	106.00
7665	NYSE	DIS	Mon, Oct 31, 2022	105.66	106.90	104.82	106.54
7664	NYSE	DIS	Fri, Oct 28, 2022	104.08	106.09	103.53	105.95
7663	NYSE	DIS	Thu, Oct 27, 2022	105.81	106.87	104.31	104.44
7662	NYSE	DIS	Wed, Oct 26, 2022	103.53	107.43	103.53	104.63
7661	NYSE	DIS	Tue, Oct 25, 2022	102.16	104.73	102.03	104.36
7660	NYSE	DIS	Mon, Oct 24, 2022	102.12	103.19	100.12	101.72
7659	NYSE	DIS	Fri, Oct 21, 2022	98.35	102.30	97.89	102.04
7658	NYSE	DIS	Thu, Oct 20, 2022	98.23	100.75	98.11	98.59
7657	NYSE	DIS	Wed, Oct 19, 2022	100.44	101.87	98.50	98.99
7656	NYSE	DIS	Tue, Oct 18, 2022	99.87	100.37	97.64	98.48
7655	NYSE	DIS	Mon, Oct 17, 2022	96.38	97.97	96.26	97.33
7654	NYSE	DIS	Fri, Oct 14, 2022	97.47	98.09	94.33	94.45
7653	NYSE	DIS	Thu, Oct 13, 2022	91.57	96.97	90.71	96.64
7652	NYSE	DIS	Wed, Oct 12, 2022	93.16	94.07	92.20	93.41
7651	NYSE	DIS	Tue, Oct 11, 2022	94.81	95.06	92.65	93.10
7650	NYSE	DIS	Mon, Oct 10, 2022	97.59	97.74	94.42	95.16
7649	NYSE	DIS	Fri, Oct 7, 2022	98.51	98.80	96.45	97.16
7648	NYSE	DIS	Thu, Oct 6, 2022	100.43	101.46	99.87	100.04
7647	NYSE	DIS	Wed, Oct 5, 2022	100.04	101.22	98.70	100.80
7646	NYSE	DIS	Tue, Oct 4, 2022	98.68	101.52	98.23	101.44
7645	NYSE	DIS	Mon, Oct 3, 2022	95.73	97.78	94.50	97.13
7644	NYSE	DIS	Fri, Sep 30, 2022	96.50	97.48	94.28	94.33
7643	NYSE	DIS	Thu, Sep 29, 2022	98.53	98.60	96.23	97.45
7642	NYSE	DIS	Wed, Sep 28, 2022	95.79	99.87	95.45	99.40
7641	NYSE	DIS	Tue, Sep 27, 2022	99.53	99.64	95.43	95.85
7640	NYSE	DIS	Mon, Sep 26, 2022	98.95	100.66	98.06	98.12
7639	NYSE	DIS	Fri, Sep 23, 2022	100.62	101.18	98.02	99.50
7638	NYSE	DIS	Thu, Sep 22, 2022	104.21	104.66	102.02	102.16
7637	NYSE	DIS	Wed, Sep 21, 2022	107.39	108.04	104.49	104.49
7636	NYSE	DIS	Tue, Sep 20, 2022	108.28	108.41	106.86	107.57
7635	NYSE	DIS	Mon, Sep 19, 2022	107.53	109.22	107.04	109.17
7634	NYSE	DIS	Fri, Sep 16, 2022	109.21	109.58	106.96	108.25
7633	NYSE	DIS	Thu, Sep 15, 2022	112.39	114.41	110.71	110.77
7632	NYSE	DIS	Wed, Sep 14, 2022	111.85	112.74	109.88	112.50
7631	NYSE	DIS	Tue, Sep 13, 2022	113.05	113.82	111.17	111.76
7630	NYSE	DIS	Mon, Sep 12, 2022	116.14	117.49	115.27	116.39
7629	NYSE	DIS	Fri, Sep 9, 2022	113.27	115.53	113.19	115.18
7628	NYSE	DIS	Thu, Sep 8, 2022	111.07	112.99	110.36	112.33
7627	NYSE	DIS	Wed, Sep 7, 2022	109.87	112.96	109.87	112.69
7626	NYSE	DIS	Tue, Sep 6, 2022	111.77	111.78	108.52	110.09
7625	NYSE	DIS	Fri, Sep 2, 2022	113.05	113.89	110.84	111.20
7624	NYSE	DIS	Thu, Sep 1, 2022	111.79	112.59	110.03	112.53
7623	NYSE	DIS	Wed, Aug 31, 2022	112.87	113.75	111.85	112.08
7622	NYSE	DIS	Tue, Aug 30, 2022	114.28	114.75	111.45	112.43
7621	NYSE	DIS	Mon, Aug 29, 2022	112.54	114.47	112.41	113.53
7620	NYSE	DIS	Fri, Aug 26, 2022	117.47	118.37	113.89	114.07
7619	NYSE	DIS	Thu, Aug 25, 2022	117.02	117.77	116.11	117.46
7618	NYSE	DIS	Wed, Aug 24, 2022	114.67	117.16	114.10	116.41
7617	NYSE	DIS	Tue, Aug 23, 2022	115.98	116.37	114.62	114.86
7616	NYSE	DIS	Mon, Aug 22, 2022	117.70	118.21	115.69	115.94
7615	NYSE	DIS	Fri, Aug 19, 2022	121.25	121.39	119.48	120.14
7614	NYSE	DIS	Thu, Aug 18, 2022	123.01	123.13	121.71	122.67
7613	NYSE	DIS	Wed, Aug 17, 2022	123.45	124.48	122.57	122.81
7612	NYSE	DIS	Tue, Aug 16, 2022	124.73	126.48	123.45	124.96
7611	NYSE	DIS	Mon, Aug 15, 2022	121.00	125.96	120.99	124.26
7610	NYSE	DIS	Fri, Aug 12, 2022	119.00	121.61	118.92	121.57
7609	NYSE	DIS	Thu, Aug 11, 2022	122.21	123.27	117.33	117.69
7608	NYSE	DIS	Wed, Aug 10, 2022	112.48	112.67	109.91	112.43
7607	NYSE	DIS	Tue, Aug 9, 2022	109.22	109.22	107.03	108.13
7606	NYSE	DIS	Mon, Aug 8, 2022	108.21	111.23	107.90	109.11
7605	NYSE	DIS	Fri, Aug 5, 2022	106.81	107.70	105.37	106.63
7604	NYSE	DIS	Thu, Aug 4, 2022	108.92	109.45	107.66	108.12
7603	NYSE	DIS	Wed, Aug 3, 2022	105.73	109.70	105.73	109.02
7602	NYSE	DIS	Tue, Aug 2, 2022	105.74	106.36	104.62	104.71
7601	NYSE	DIS	Mon, Aug 1, 2022	104.87	106.65	103.86	106.22
7600	NYSE	DIS	Fri, Jul 29, 2022	105.14	106.34	103.37	106.10
7599	NYSE	DIS	Thu, Jul 28, 2022	103.25	104.97	102.71	104.90
7598	NYSE	DIS	Wed, Jul 27, 2022	100.97	103.65	100.81	103.50
7597	NYSE	DIS	Tue, Jul 26, 2022	102.14	102.36	99.56	99.78
7596	NYSE	DIS	Mon, Jul 25, 2022	102.78	103.39	101.81	102.69
7595	NYSE	DIS	Fri, Jul 22, 2022	103.28	104.57	102.11	102.72
7594	NYSE	DIS	Thu, Jul 21, 2022	102.71	104.25	101.61	104.18
7593	NYSE	DIS	Wed, Jul 20, 2022	100.25	104.26	99.95	103.35
7592	NYSE	DIS	Tue, Jul 19, 2022	96.68	99.85	96.68	99.61
7591	NYSE	DIS	Mon, Jul 18, 2022	96.36	97.27	95.31	95.70
7590	NYSE	DIS	Fri, Jul 15, 2022	92.91	95.32	92.70	95.20
7589	NYSE	DIS	Thu, Jul 14, 2022	91.48	92.04	90.23	91.84
7588	NYSE	DIS	Wed, Jul 13, 2022	92.12	93.25	91.01	92.94
7587	NYSE	DIS	Tue, Jul 12, 2022	93.58	95.25	93.31	93.60
7586	NYSE	DIS	Mon, Jul 11, 2022	95.00	95.34	93.43	93.64
7585	NYSE	DIS	Fri, Jul 8, 2022	96.57	97.12	95.35	95.86
7584	NYSE	DIS	Thu, Jul 7, 2022	96.90	97.53	95.93	97.43
7583	NYSE	DIS	Wed, Jul 6, 2022	97.53	98.19	95.40	96.08
7582	NYSE	DIS	Tue, Jul 5, 2022	94.26	97.23	92.31	97.18
7581	NYSE	DIS	Fri, Jul 1, 2022	94.24	96.31	93.98	96.14
7580	NYSE	DIS	Thu, Jun 30, 2022	94.42	95.44	92.54	94.40
7579	NYSE	DIS	Wed, Jun 29, 2022	95.95	96.20	94.53	95.65
7578	NYSE	DIS	Tue, Jun 28, 2022	99.74	100.40	95.78	95.92
7577	NYSE	DIS	Mon, Jun 27, 2022	98.22	98.23	95.80	96.61
7576	NYSE	DIS	Fri, Jun 24, 2022	95.45	98.57	95.40	97.78
7575	NYSE	DIS	Thu, Jun 23, 2022	93.96	94.65	92.07	94.30
7574	NYSE	DIS	Wed, Jun 22, 2022	92.17	94.61	92.01	93.50
7573	NYSE	DIS	Tue, Jun 21, 2022	94.90	95.45	93.27	93.29
7572	NYSE	DIS	Fri, Jun 17, 2022	94.01	95.97	93.47	94.34
7571	NYSE	DIS	Thu, Jun 16, 2022	94.01	95.38	93.41	94.28
7570	NYSE	DIS	Wed, Jun 15, 2022	94.61	97.30	94.09	95.88
7569	NYSE	DIS	Tue, Jun 14, 2022	96.27	96.27	93.10	94.22
7568	NYSE	DIS	Mon, Jun 13, 2022	97.61	97.61	94.83	95.71
7567	NYSE	DIS	Fri, Jun 10, 2022	101.43	102.12	99.38	99.40
7566	NYSE	DIS	Thu, Jun 9, 2022	106.53	107.06	103.25	103.30
7565	NYSE	DIS	Wed, Jun 8, 2022	107.43	109.36	106.96	107.34
7564	NYSE	DIS	Tue, Jun 7, 2022	106.79	107.92	106.00	107.79
7563	NYSE	DIS	Mon, Jun 6, 2022	109.75	110.19	107.65	107.83
7562	NYSE	DIS	Fri, Jun 3, 2022	109.17	109.85	107.92	108.67
7561	NYSE	DIS	Thu, Jun 2, 2022	109.43	110.95	107.91	110.87
7560	NYSE	DIS	Wed, Jun 1, 2022	112.01	112.85	108.27	109.19
7559	NYSE	DIS	Tue, May 31, 2022	110.00	111.24	107.91	110.44
7558	NYSE	DIS	Fri, May 27, 2022	106.89	109.37	106.53	109.32
7557	NYSE	DIS	Thu, May 26, 2022	104.22	106.13	103.96	105.61
7556	NYSE	DIS	Wed, May 25, 2022	101.43	103.81	101.16	103.26
7555	NYSE	DIS	Tue, May 24, 2022	103.71	103.84	100.13	101.59
7554	NYSE	DIS	Mon, May 23, 2022	103.76	106.03	101.56	105.83
7553	NYSE	DIS	Fri, May 20, 2022	104.49	104.80	100.05	102.42
7552	NYSE	DIS	Thu, May 19, 2022	103.43	105.30	102.96	103.14
7551	NYSE	DIS	Wed, May 18, 2022	107.38	107.66	103.88	104.30
7550	NYSE	DIS	Tue, May 17, 2022	107.73	108.79	106.30	108.64
7549	NYSE	DIS	Mon, May 16, 2022	107.46	107.62	104.85	105.18
7548	NYSE	DIS	Fri, May 13, 2022	105.36	107.69	105.31	107.33
7547	NYSE	DIS	Thu, May 12, 2022	102.90	105.00	99.47	104.31
7546	NYSE	DIS	Wed, May 11, 2022	107.90	110.07	104.79	105.21
7545	NYSE	DIS	Tue, May 10, 2022	109.84	110.70	106.14	107.68
7544	NYSE	DIS	Mon, May 9, 2022	108.11	110.74	106.48	106.98
7543	NYSE	DIS	Fri, May 6, 2022	111.77	112.09	108.30	110.29
7542	NYSE	DIS	Thu, May 5, 2022	114.74	115.27	111.48	112.61
7541	NYSE	DIS	Wed, May 4, 2022	113.37	116.44	111.83	116.19
7540	NYSE	DIS	Tue, May 3, 2022	114.05	114.83	112.69	113.55
7539	NYSE	DIS	Mon, May 2, 2022	111.71	113.66	111.01	113.50
7538	NYSE	DIS	Fri, Apr 29, 2022	115.20	115.99	111.36	111.63
7537	NYSE	DIS	Thu, Apr 28, 2022	115.22	116.00	112.69	115.29
7536	NYSE	DIS	Wed, Apr 27, 2022	115.43	116.90	113.39	115.21
7535	NYSE	DIS	Tue, Apr 26, 2022	119.15	119.15	115.64	115.77
7534	NYSE	DIS	Mon, Apr 25, 2022	117.66	120.33	116.75	119.95
7533	NYSE	DIS	Fri, Apr 22, 2022	120.01	121.89	118.15	118.27
7532	NYSE	DIS	Thu, Apr 21, 2022	125.54	126.45	121.28	121.66
7531	NYSE	DIS	Wed, Apr 20, 2022	126.05	127.35	124.11	124.57
7530	NYSE	DIS	Tue, Apr 19, 2022	128.09	133.19	127.79	131.90
7529	NYSE	DIS	Mon, Apr 18, 2022	130.07	130.22	126.82	127.77
7528	NYSE	DIS	Thu, Apr 14, 2022	132.81	133.59	130.35	130.47
7527	NYSE	DIS	Wed, Apr 13, 2022	131.05	132.89	130.75	132.35
7526	NYSE	DIS	Tue, Apr 12, 2022	131.81	133.21	130.15	130.84
7525	NYSE	DIS	Mon, Apr 11, 2022	130.04	132.43	130.04	130.65
7524	NYSE	DIS	Fri, Apr 8, 2022	132.00	133.12	130.63	131.87
7523	NYSE	DIS	Thu, Apr 7, 2022	133.01	133.21	130.02	131.87
7522	NYSE	DIS	Wed, Apr 6, 2022	133.75	133.93	130.81	132.57
7521	NYSE	DIS	Tue, Apr 5, 2022	137.74	139.20	135.13	135.62
7520	NYSE	DIS	Mon, Apr 4, 2022	136.97	139.26	136.89	138.58
7519	NYSE	DIS	Fri, Apr 1, 2022	137.34	138.10	135.53	137.00
7518	NYSE	DIS	Thu, Mar 31, 2022	140.14	140.88	137.11	137.16
7517	NYSE	DIS	Wed, Mar 30, 2022	141.31	143.27	140.08	140.96
7516	NYSE	DIS	Tue, Mar 29, 2022	140.96	144.46	140.96	142.38
7515	NYSE	DIS	Mon, Mar 28, 2022	138.88	139.63	136.28	138.72
7514	NYSE	DIS	Fri, Mar 25, 2022	139.28	140.38	138.12	139.14
7513	NYSE	DIS	Thu, Mar 24, 2022	138.58	139.27	137.41	138.96
7512	NYSE	DIS	Wed, Mar 23, 2022	139.07	139.76	137.54	137.64
7511	NYSE	DIS	Tue, Mar 22, 2022	139.06	142.19	138.90	140.11
7510	NYSE	DIS	Mon, Mar 21, 2022	138.90	139.30	136.88	138.62
7509	NYSE	DIS	Fri, Mar 18, 2022	139.55	140.73	138.30	140.30
7508	NYSE	DIS	Thu, Mar 17, 2022	137.44	139.47	136.56	139.47
7507	NYSE	DIS	Wed, Mar 16, 2022	135.65	138.98	134.94	138.14
7506	NYSE	DIS	Tue, Mar 15, 2022	129.74	134.56	129.51	134.20
7505	NYSE	DIS	Mon, Mar 14, 2022	130.98	133.07	128.38	129.03
7504	NYSE	DIS	Fri, Mar 11, 2022	135.08	136.16	131.57	131.75
7503	NYSE	DIS	Thu, Mar 10, 2022	132.36	134.20	131.62	133.64
7502	NYSE	DIS	Wed, Mar 9, 2022	135.49	135.50	133.36	133.65
7501	NYSE	DIS	Tue, Mar 8, 2022	133.02	135.49	129.29	131.75
7500	NYSE	DIS	Mon, Mar 7, 2022	140.28	140.89	133.44	133.50
7499	NYSE	DIS	Fri, Mar 4, 2022	144.01	144.26	139.55	140.72
7498	NYSE	DIS	Thu, Mar 3, 2022	147.31	148.65	144.45	145.57
7497	NYSE	DIS	Wed, Mar 2, 2022	146.31	148.47	145.92	147.34
7496	NYSE	DIS	Tue, Mar 1, 2022	147.86	148.15	143.78	145.70
7495	NYSE	DIS	Mon, Feb 28, 2022	147.83	149.48	146.46	148.46
7494	NYSE	DIS	Fri, Feb 25, 2022	149.56	150.28	147.22	149.53
7493	NYSE	DIS	Thu, Feb 24, 2022	140.00	149.57	140.00	149.40
7492	NYSE	DIS	Wed, Feb 23, 2022	149.50	149.74	145.50	145.87
7491	NYSE	DIS	Tue, Feb 22, 2022	150.19	150.79	147.61	148.09
7490	NYSE	DIS	Fri, Feb 18, 2022	152.91	153.68	150.05	151.36
7489	NYSE	DIS	Thu, Feb 17, 2022	154.69	155.36	152.61	152.95
7488	NYSE	DIS	Wed, Feb 16, 2022	154.98	156.73	153.75	156.35
7487	NYSE	DIS	Tue, Feb 15, 2022	153.54	154.85	152.51	154.72
7486	NYSE	DIS	Mon, Feb 14, 2022	149.37	153.73	149.21	150.85
7485	NYSE	DIS	Fri, Feb 11, 2022	153.54	154.69	148.56	149.47
7484	NYSE	DIS	Thu, Feb 10, 2022	156.02	157.50	151.11	152.16
7483	NYSE	DIS	Wed, Feb 9, 2022	144.37	147.36	143.25	147.23
7482	NYSE	DIS	Tue, Feb 8, 2022	141.79	142.89	140.74	142.48
7481	NYSE	DIS	Mon, Feb 7, 2022	143.39	144.09	141.61	142.51
7480	NYSE	DIS	Fri, Feb 4, 2022	140.04	143.19	139.53	142.02
7479	NYSE	DIS	Thu, Feb 3, 2022	140.00	142.04	139.25	140.03
7478	NYSE	DIS	Wed, Feb 2, 2022	144.19	144.59	141.38	142.62
7477	NYSE	DIS	Tue, Feb 1, 2022	143.02	144.69	142.25	144.49
7476	NYSE	DIS	Mon, Jan 31, 2022	138.86	143.15	138.47	142.97
7475	NYSE	DIS	Fri, Jan 28, 2022	135.21	138.69	133.56	138.63
7474	NYSE	DIS	Thu, Jan 27, 2022	135.07	137.91	134.02	135.42
7473	NYSE	DIS	Wed, Jan 26, 2022	137.71	138.20	132.26	133.60
7472	NYSE	DIS	Tue, Jan 25, 2022	135.29	137.75	132.38	136.51
7471	NYSE	DIS	Mon, Jan 24, 2022	134.82	137.68	129.26	137.46
7470	NYSE	DIS	Fri, Jan 21, 2022	141.23	141.87	136.63	137.38
7469	NYSE	DIS	Thu, Jan 20, 2022	150.91	152.66	147.15	147.62
7468	NYSE	DIS	Wed, Jan 19, 2022	150.84	152.86	149.96	150.11
7467	NYSE	DIS	Tue, Jan 18, 2022	151.11	153.13	149.83	152.27
7466	NYSE	DIS	Fri, Jan 14, 2022	152.35	152.62	148.42	151.94
7465	NYSE	DIS	Thu, Jan 13, 2022	157.70	158.53	155.17	155.44
7464	NYSE	DIS	Wed, Jan 12, 2022	158.50	158.99	156.33	157.80
7463	NYSE	DIS	Tue, Jan 11, 2022	156.62	158.22	155.95	157.89
7462	NYSE	DIS	Mon, Jan 10, 2022	157.98	158.27	154.65	156.60
7461	NYSE	DIS	Fri, Jan 7, 2022	156.90	159.30	156.29	157.83
7460	NYSE	DIS	Thu, Jan 6, 2022	156.24	157.77	153.68	156.90
7459	NYSE	DIS	Wed, Jan 5, 2022	156.52	159.38	155.10	155.19
7458	NYSE	DIS	Tue, Jan 4, 2022	158.59	160.32	155.55	155.73
7457	NYSE	DIS	Mon, Jan 3, 2022	155.83	157.56	155.36	156.76
7456	NYSE	DIS	Fri, Dec 31, 2021	155.87	156.57	154.74	154.89
7455	NYSE	DIS	Thu, Dec 30, 2021	155.71	157.07	155.52	155.93
7454	NYSE	DIS	Wed, Dec 29, 2021	154.56	155.92	154.18	154.87
7453	NYSE	DIS	Tue, Dec 28, 2021	152.62	156.50	152.41	155.20
7452	NYSE	DIS	Mon, Dec 27, 2021	152.88	154.02	151.40	152.80
7451	NYSE	DIS	Thu, Dec 23, 2021	152.32	154.19	151.93	153.63
7450	NYSE	DIS	Wed, Dec 22, 2021	150.42	152.20	149.87	151.88
7449	NYSE	DIS	Tue, Dec 21, 2021	147.56	151.43	147.39	151.05
7448	NYSE	DIS	Mon, Dec 20, 2021	146.98	147.73	145.08	146.47
7447	NYSE	DIS	Fri, Dec 17, 2021	148.51	149.84	146.57	148.76
7446	NYSE	DIS	Thu, Dec 16, 2021	151.35	152.06	148.58	148.75
7445	NYSE	DIS	Wed, Dec 15, 2021	148.76	150.92	147.35	150.40
7444	NYSE	DIS	Tue, Dec 14, 2021	149.26	151.62	148.52	149.10
7443	NYSE	DIS	Mon, Dec 13, 2021	152.12	152.50	149.29	150.43
7442	NYSE	DIS	Fri, Dec 10, 2021	153.58	154.66	151.45	152.71
7441	NYSE	DIS	Thu, Dec 9, 2021	152.27	154.29	151.70	152.94
7440	NYSE	DIS	Wed, Dec 8, 2021	150.91	153.66	150.56	153.34
7439	NYSE	DIS	Tue, Dec 7, 2021	151.84	152.76	149.72	150.81
7438	NYSE	DIS	Mon, Dec 6, 2021	147.28	150.74	146.67	150.37
7437	NYSE	DIS	Fri, Dec 3, 2021	147.81	148.32	144.32	146.22
7436	NYSE	DIS	Thu, Dec 2, 2021	142.84	147.65	142.77	147.20
7435	NYSE	DIS	Wed, Dec 1, 2021	146.70	148.37	142.04	142.15
7434	NYSE	DIS	Tue, Nov 30, 2021	146.72	147.28	143.11	144.90
7433	NYSE	DIS	Mon, Nov 29, 2021	148.81	149.30	144.25	147.81
7432	NYSE	DIS	Fri, Nov 26, 2021	146.80	148.85	145.85	148.11
7431	NYSE	DIS	Wed, Nov 24, 2021	150.69	151.41	148.80	151.34
7430	NYSE	DIS	Tue, Nov 23, 2021	153.84	154.25	150.19	151.03
7429	NYSE	DIS	Mon, Nov 22, 2021	153.23	155.82	152.57	154.16
7428	NYSE	DIS	Fri, Nov 19, 2021	155.02	155.21	152.77	154.00
7427	NYSE	DIS	Thu, Nov 18, 2021	157.09	157.30	153.71	155.58
7426	NYSE	DIS	Wed, Nov 17, 2021	158.73	158.89	156.75	157.33
7425	NYSE	DIS	Tue, Nov 16, 2021	159.06	160.24	158.55	158.83
7424	NYSE	DIS	Mon, Nov 15, 2021	160.09	160.72	157.66	158.43
7423	NYSE	DIS	Fri, Nov 12, 2021	163.52	163.61	158.93	159.63
7422	NYSE	DIS	Thu, Nov 11, 2021	162.89	163.96	158.33	162.11
7421	NYSE	DIS	Wed, Nov 10, 2021	174.69	176.87	173.87	174.45
7420	NYSE	DIS	Tue, Nov 9, 2021	176.95	177.12	173.21	175.11
7419	NYSE	DIS	Mon, Nov 8, 2021	178.69	179.25	176.10	176.87
7418	NYSE	DIS	Fri, Nov 5, 2021	173.50	176.99	172.33	175.63
7417	NYSE	DIS	Thu, Nov 4, 2021	170.03	170.42	168.67	170.28
7416	NYSE	DIS	Wed, Nov 3, 2021	169.70	170.19	168.37	170.08
7415	NYSE	DIS	Tue, Nov 2, 2021	170.03	170.85	168.98	169.83
7414	NYSE	DIS	Mon, Nov 1, 2021	169.21	171.25	169.09	170.19
7413	NYSE	DIS	Fri, Oct 29, 2021	169.02	170.46	168.15	169.07
7412	NYSE	DIS	Thu, Oct 28, 2021	169.48	170.35	168.60	169.68
7411	NYSE	DIS	Wed, Oct 27, 2021	171.77	172.04	169.43	169.55
7410	NYSE	DIS	Tue, Oct 26, 2021	172.95	173.12	170.71	172.04
7409	NYSE	DIS	Mon, Oct 25, 2021	169.90	172.57	169.03	172.01
7408	NYSE	DIS	Fri, Oct 22, 2021	170.57	170.80	168.60	169.42
7407	NYSE	DIS	Thu, Oct 21, 2021	170.20	172.50	170.10	171.34
7406	NYSE	DIS	Wed, Oct 20, 2021	170.97	171.02	169.88	170.55
7405	NYSE	DIS	Tue, Oct 19, 2021	171.44	171.58	170.18	171.18
7404	NYSE	DIS	Mon, Oct 18, 2021	172.36	173.34	169.80	171.14
7403	NYSE	DIS	Fri, Oct 15, 2021	175.69	178.89	174.10	176.46
7402	NYSE	DIS	Thu, Oct 14, 2021	174.07	176.02	174.00	174.41
7401	NYSE	DIS	Wed, Oct 13, 2021	173.63	173.70	170.94	172.96
7400	NYSE	DIS	Tue, Oct 12, 2021	173.62	174.49	172.55	173.13
7399	NYSE	DIS	Mon, Oct 11, 2021	176.02	176.52	173.48	173.52
7398	NYSE	DIS	Fri, Oct 8, 2021	177.93	178.60	176.40	176.74
7397	NYSE	DIS	Thu, Oct 7, 2021	177.70	179.63	177.33	177.71
7396	NYSE	DIS	Wed, Oct 6, 2021	173.00	175.71	171.55	175.48
7395	NYSE	DIS	Tue, Oct 5, 2021	173.83	176.24	173.61	174.61
7394	NYSE	DIS	Mon, Oct 4, 2021	175.56	175.96	172.67	173.46
7393	NYSE	DIS	Fri, Oct 1, 2021	172.28	177.32	171.97	176.01
7392	NYSE	DIS	Thu, Sep 30, 2021	173.10	173.68	169.10	169.17
7391	NYSE	DIS	Wed, Sep 29, 2021	174.25	174.96	172.59	172.68
7390	NYSE	DIS	Tue, Sep 28, 2021	177.75	178.00	173.86	174.52
7389	NYSE	DIS	Mon, Sep 27, 2021	176.63	179.45	175.96	178.26
7388	NYSE	DIS	Fri, Sep 24, 2021	175.30	176.70	175.08	176.00
7387	NYSE	DIS	Thu, Sep 23, 2021	174.94	177.19	174.37	176.25
7386	NYSE	DIS	Wed, Sep 22, 2021	172.94	175.34	171.66	173.65
7385	NYSE	DIS	Tue, Sep 21, 2021	180.32	182.23	169.03	171.17
7384	NYSE	DIS	Mon, Sep 20, 2021	179.74	180.88	176.55	178.61
7383	NYSE	DIS	Fri, Sep 17, 2021	182.91	185.90	182.73	183.47
7382	NYSE	DIS	Thu, Sep 16, 2021	183.97	184.64	182.12	183.34
7381	NYSE	DIS	Wed, Sep 15, 2021	182.06	184.66	181.10	184.41
7380	NYSE	DIS	Tue, Sep 14, 2021	184.96	185.13	182.15	182.40
7379	NYSE	DIS	Mon, Sep 13, 2021	185.12	185.80	183.50	184.98
7378	NYSE	DIS	Fri, Sep 10, 2021	186.36	187.10	184.01	184.12
7377	NYSE	DIS	Thu, Sep 9, 2021	185.15	187.58	184.57	185.91
7376	NYSE	DIS	Wed, Sep 8, 2021	184.34	187.46	183.92	185.15
7375	NYSE	DIS	Tue, Sep 7, 2021	181.02	185.55	180.05	184.34
7374	NYSE	DIS	Fri, Sep 3, 2021	181.82	181.82	179.13	181.00
7373	NYSE	DIS	Thu, Sep 2, 2021	184.16	185.30	181.55	181.86
7372	NYSE	DIS	Wed, Sep 1, 2021	181.96	184.21	181.78	183.48
7371	NYSE	DIS	Tue, Aug 31, 2021	179.25	182.98	178.53	181.30
7370	NYSE	DIS	Mon, Aug 30, 2021	180.50	181.39	178.87	179.98
7369	NYSE	DIS	Fri, Aug 27, 2021	176.28	180.54	176.28	180.14
7368	NYSE	DIS	Thu, Aug 26, 2021	178.34	178.94	176.34	176.56
7367	NYSE	DIS	Wed, Aug 25, 2021	178.16	178.59	176.88	178.31
7366	NYSE	DIS	Tue, Aug 24, 2021	177.92	180.08	177.76	178.47
7365	NYSE	DIS	Mon, Aug 23, 2021	177.08	178.31	175.91	177.66
7364	NYSE	DIS	Fri, Aug 20, 2021	173.00	175.21	172.65	175.12
7363	NYSE	DIS	Thu, Aug 19, 2021	174.00	174.68	172.56	173.25
7362	NYSE	DIS	Wed, Aug 18, 2021	175.90	176.79	174.50	174.74
7361	NYSE	DIS	Tue, Aug 17, 2021	177.15	178.45	174.92	175.83
7360	NYSE	DIS	Mon, Aug 16, 2021	180.51	180.59	176.51	179.09
7359	NYSE	DIS	Fri, Aug 13, 2021	186.29	187.58	180.88	181.08
7358	NYSE	DIS	Thu, Aug 12, 2021	178.09	179.72	176.45	179.29
7357	NYSE	DIS	Wed, Aug 11, 2021	177.36	178.49	176.51	178.09
7356	NYSE	DIS	Tue, Aug 10, 2021	176.25	177.40	175.58	177.07
7355	NYSE	DIS	Mon, Aug 9, 2021	177.00	177.31	175.06	176.72
7354	NYSE	DIS	Fri, Aug 6, 2021	177.43	178.81	176.63	177.13
7353	NYSE	DIS	Thu, Aug 5, 2021	172.49	177.12	172.49	176.71
7352	NYSE	DIS	Wed, Aug 4, 2021	172.50	173.25	171.34	172.58
7351	NYSE	DIS	Tue, Aug 3, 2021	176.02	176.13	170.92	172.99
7350	NYSE	DIS	Mon, Aug 2, 2021	177.22	178.82	175.31	175.55
7349	NYSE	DIS	Fri, Jul 30, 2021	177.53	179.20	175.14	176.02
7348	NYSE	DIS	Thu, Jul 29, 2021	179.81	181.42	178.27	178.35
7347	NYSE	DIS	Wed, Jul 28, 2021	179.69	180.35	177.55	179.10
7346	NYSE	DIS	Tue, Jul 27, 2021	178.25	179.56	176.57	179.50
7345	NYSE	DIS	Mon, Jul 26, 2021	175.62	178.78	175.34	178.74
7344	NYSE	DIS	Fri, Jul 23, 2021	175.66	176.50	174.03	176.14
7343	NYSE	DIS	Thu, Jul 22, 2021	176.70	176.72	173.90	175.13
7342	NYSE	DIS	Wed, Jul 21, 2021	176.50	177.90	175.32	176.89
7341	NYSE	DIS	Tue, Jul 20, 2021	173.70	177.51	172.87	176.75
7340	NYSE	DIS	Mon, Jul 19, 2021	175.71	176.48	172.16	172.95
7339	NYSE	DIS	Fri, Jul 16, 2021	184.94	185.29	178.92	179.31
7338	NYSE	DIS	Thu, Jul 15, 2021	183.45	185.42	183.05	184.15
7337	NYSE	DIS	Wed, Jul 14, 2021	185.20	186.29	182.08	183.42
7336	NYSE	DIS	Tue, Jul 13, 2021	184.09	185.67	181.84	183.65
7335	NYSE	DIS	Mon, Jul 12, 2021	177.71	184.99	177.37	184.38
7334	NYSE	DIS	Fri, Jul 9, 2021	174.70	177.52	173.93	177.04
7333	NYSE	DIS	Thu, Jul 8, 2021	170.18	173.75	169.81	172.80
7332	NYSE	DIS	Wed, Jul 7, 2021	172.86	174.32	171.99	172.82
7331	NYSE	DIS	Tue, Jul 6, 2021	176.76	177.00	172.22	173.69
7330	NYSE	DIS	Fri, Jul 2, 2021	177.86	178.36	174.62	177.11
7329	NYSE	DIS	Thu, Jul 1, 2021	175.35	177.60	174.60	177.26
7328	NYSE	DIS	Wed, Jun 30, 2021	173.89	175.98	173.34	175.77
7327	NYSE	DIS	Tue, Jun 29, 2021	176.64	177.02	173.80	173.93
7326	NYSE	DIS	Mon, Jun 28, 2021	178.50	178.66	174.99	176.57
7325	NYSE	DIS	Fri, Jun 25, 2021	178.83	179.09	177.49	178.35
7324	NYSE	DIS	Thu, Jun 24, 2021	176.13	178.24	175.78	177.93
7323	NYSE	DIS	Wed, Jun 23, 2021	173.62	175.45	172.94	175.33
7322	NYSE	DIS	Tue, Jun 22, 2021	174.37	174.70	172.35	173.50
7321	NYSE	DIS	Mon, Jun 21, 2021	172.13	174.26	171.31	173.97
7320	NYSE	DIS	Fri, Jun 18, 2021	173.14	173.86	172.12	172.42
7319	NYSE	DIS	Thu, Jun 17, 2021	174.59	176.26	173.84	174.65
7318	NYSE	DIS	Wed, Jun 16, 2021	176.01	176.26	173.55	174.66
7317	NYSE	DIS	Tue, Jun 15, 2021	178.18	178.70	175.62	175.86
7316	NYSE	DIS	Mon, Jun 14, 2021	177.65	178.87	176.90	178.18
7315	NYSE	DIS	Fri, Jun 11, 2021	177.45	178.49	176.81	177.38
7314	NYSE	DIS	Thu, Jun 10, 2021	176.44	177.61	175.55	176.57
7313	NYSE	DIS	Wed, Jun 9, 2021	176.31	177.33	175.88	176.04
7312	NYSE	DIS	Tue, Jun 8, 2021	175.97	177.12	175.19	176.33
7311	NYSE	DIS	Mon, Jun 7, 2021	177.97	178.07	176.40	176.99
7310	NYSE	DIS	Fri, Jun 4, 2021	175.93	177.52	175.61	177.18
7309	NYSE	DIS	Thu, Jun 3, 2021	176.27	176.97	175.42	176.24
7308	NYSE	DIS	Wed, Jun 2, 2021	179.04	179.10	176.93	177.00
7307	NYSE	DIS	Tue, Jun 1, 2021	180.18	181.01	178.74	178.84
7306	NYSE	DIS	Fri, May 28, 2021	179.51	180.14	178.08	178.65
7305	NYSE	DIS	Thu, May 27, 2021	177.20	179.59	176.79	179.04
7304	NYSE	DIS	Wed, May 26, 2021	176.62	177.90	176.20	176.47
7303	NYSE	DIS	Tue, May 25, 2021	175.60	177.45	175.40	176.17
7302	NYSE	DIS	Mon, May 24, 2021	172.45	175.11	171.75	174.31
7301	NYSE	DIS	Fri, May 21, 2021	172.22	173.12	171.52	172.40
7300	NYSE	DIS	Thu, May 20, 2021	169.21	171.90	168.98	171.36
7299	NYSE	DIS	Wed, May 19, 2021	167.71	169.40	167.10	169.27
7298	NYSE	DIS	Tue, May 18, 2021	170.26	171.26	169.45	169.68
7297	NYSE	DIS	Mon, May 17, 2021	172.70	172.99	168.57	170.08
7296	NYSE	DIS	Fri, May 14, 2021	172.93	174.91	168.78	173.70
7295	NYSE	DIS	Thu, May 13, 2021	178.37	180.75	175.80	178.34
7294	NYSE	DIS	Wed, May 12, 2021	180.70	182.46	177.58	177.85
7293	NYSE	DIS	Tue, May 11, 2021	181.80	182.25	178.43	181.67
7292	NYSE	DIS	Mon, May 10, 2021	185.70	186.97	184.03	184.30
7291	NYSE	DIS	Fri, May 7, 2021	182.00	185.12	181.51	184.84
7290	NYSE	DIS	Thu, May 6, 2021	182.78	182.99	179.81	181.79
7289	NYSE	DIS	Wed, May 5, 2021	185.01	184.43	181.36	181.51
7288	NYSE	DIS	Tue, May 4, 2021	184.87	185.63	182.31	184.25
7287	NYSE	DIS	Mon, May 3, 2021	187.69	189.22	185.25	185.51
7286	NYSE	DIS	Fri, Apr 30, 2021	184.29	186.32	183.54	186.02
7285	NYSE	DIS	Thu, Apr 29, 2021	184.80	185.55	182.75	185.33
7284	NYSE	DIS	Wed, Apr 28, 2021	184.79	184.79	182.82	183.39
7283	NYSE	DIS	Tue, Apr 27, 2021	184.99	185.81	184.15	184.64
7282	NYSE	DIS	Mon, Apr 26, 2021	183.96	185.60	183.26	184.27
7281	NYSE	DIS	Fri, Apr 23, 2021	182.35	183.90	181.96	183.02
7280	NYSE	DIS	Thu, Apr 22, 2021	184.22	184.88	181.26	182.76
7279	NYSE	DIS	Wed, Apr 21, 2021	181.29	183.38	178.86	183.11
7278	NYSE	DIS	Tue, Apr 20, 2021	187.29	188.08	181.82	182.79
7277	NYSE	DIS	Mon, Apr 19, 2021	187.51	190.33	185.65	187.43
7276	NYSE	DIS	Fri, Apr 16, 2021	187.57	189.47	186.20	187.26
7275	NYSE	DIS	Thu, Apr 15, 2021	188.09	188.90	185.70	185.93
7274	NYSE	DIS	Wed, Apr 14, 2021	185.97	190.40	185.71	187.46
7273	NYSE	DIS	Tue, Apr 13, 2021	185.59	186.44	184.60	185.49
7272	NYSE	DIS	Mon, Apr 12, 2021	187.75	187.85	185.48	186.49
7271	NYSE	DIS	Fri, Apr 9, 2021	188.17	188.22	186.15	187.89
7270	NYSE	DIS	Thu, Apr 8, 2021	187.20	188.05	185.63	187.32
7269	NYSE	DIS	Wed, Apr 7, 2021	189.80	190.33	186.95	187.56
7268	NYSE	DIS	Tue, Apr 6, 2021	188.50	191.28	187.87	189.73
7267	NYSE	DIS	Mon, Apr 5, 2021	191.47	191.67	188.09	188.50
7266	NYSE	DIS	Thu, Apr 1, 2021	186.43	189.10	185.59	188.97
7265	NYSE	DIS	Wed, Mar 31, 2021	185.83	186.90	184.42	184.52
7264	NYSE	DIS	Tue, Mar 30, 2021	183.83	186.32	183.56	185.53
7263	NYSE	DIS	Mon, Mar 29, 2021	185.24	185.94	183.15	184.85
7262	NYSE	DIS	Fri, Mar 26, 2021	188.83	188.98	182.57	185.92
7261	NYSE	DIS	Thu, Mar 25, 2021	181.85	187.71	181.01	186.91
7260	NYSE	DIS	Wed, Mar 24, 2021	190.06	190.50	184.64	184.72
7259	NYSE	DIS	Tue, Mar 23, 2021	191.59	192.34	187.97	188.73
7258	NYSE	DIS	Mon, Mar 22, 2021	193.26	196.33	192.00	192.86
7257	NYSE	DIS	Fri, Mar 19, 2021	190.92	194.00	189.76	191.14
7256	NYSE	DIS	Thu, Mar 18, 2021	194.95	195.08	191.74	192.28
7255	NYSE	DIS	Wed, Mar 17, 2021	193.44	196.19	191.78	195.24
7254	NYSE	DIS	Tue, Mar 16, 2021	196.10	196.59	192.88	194.24
7253	NYSE	DIS	Mon, Mar 15, 2021	198.54	198.54	194.81	196.76
7252	NYSE	DIS	Fri, Mar 12, 2021	196.53	198.41	195.18	197.16
7251	NYSE	DIS	Thu, Mar 11, 2021	197.38	199.05	195.40	196.75
7250	NYSE	DIS	Wed, Mar 10, 2021	197.31	198.80	194.68	195.06
7249	NYSE	DIS	Tue, Mar 9, 2021	200.19	201.70	194.37	194.51
7248	NYSE	DIS	Mon, Mar 8, 2021	197.31	203.02	193.79	201.91
7247	NYSE	DIS	Fri, Mar 5, 2021	189.15	190.57	183.34	189.99
7246	NYSE	DIS	Thu, Mar 4, 2021	189.90	192.48	184.12	188.03
7245	NYSE	DIS	Wed, Mar 3, 2021	194.63	196.81	192.21	192.26
7244	NYSE	DIS	Tue, Mar 2, 2021	196.10	197.96	193.49	193.94
7243	NYSE	DIS	Mon, Mar 1, 2021	193.23	196.90	191.39	194.98
7242	NYSE	DIS	Fri, Feb 26, 2021	190.07	191.61	185.45	189.04
7241	NYSE	DIS	Thu, Feb 25, 2021	197.73	197.96	190.38	190.98
7240	NYSE	DIS	Wed, Feb 24, 2021	197.58	200.60	195.33	197.51
7239	NYSE	DIS	Tue, Feb 23, 2021	193.59	198.94	188.66	197.09
7238	NYSE	DIS	Mon, Feb 22, 2021	181.74	194.02	181.53	191.76
7237	NYSE	DIS	Fri, Feb 19, 2021	184.27	184.78	182.79	183.65
7236	NYSE	DIS	Thu, Feb 18, 2021	184.79	186.40	182.84	183.00
7235	NYSE	DIS	Wed, Feb 17, 2021	185.36	187.63	182.16	186.44
7234	NYSE	DIS	Tue, Feb 16, 2021	187.30	188.44	184.86	186.35
7233	NYSE	DIS	Fri, Feb 12, 2021	193.00	193.85	186.56	187.67
7232	NYSE	DIS	Thu, Feb 11, 2021	189.18	191.25	188.07	190.91
7231	NYSE	DIS	Wed, Feb 10, 2021	189.98	190.70	185.81	189.63
7230	NYSE	DIS	Tue, Feb 9, 2021	188.17	189.25	186.04	188.21
7229	NYSE	DIS	Mon, Feb 8, 2021	183.85	190.64	183.30	190.00
7228	NYSE	DIS	Fri, Feb 5, 2021	181.71	182.32	179.33	181.16
7227	NYSE	DIS	Thu, Feb 4, 2021	177.59	181.38	176.49	180.23
7226	NYSE	DIS	Wed, Feb 3, 2021	177.00	178.43	175.76	176.43
7225	NYSE	DIS	Tue, Feb 2, 2021	173.77	179.76	172.80	176.96
7224	NYSE	DIS	Mon, Feb 1, 2021	170.84	171.73	168.03	170.97
7223	NYSE	DIS	Fri, Jan 29, 2021	168.80	169.81	165.79	168.17
7222	NYSE	DIS	Thu, Jan 28, 2021	166.17	172.88	165.95	171.88
7221	NYSE	DIS	Wed, Jan 27, 2021	165.01	166.34	160.52	163.03
7220	NYSE	DIS	Tue, Jan 26, 2021	173.00	173.35	169.05	169.56
7219	NYSE	DIS	Mon, Jan 25, 2021	171.89	173.11	168.77	171.89
7218	NYSE	DIS	Fri, Jan 22, 2021	174.00	175.25	171.89	172.78
7217	NYSE	DIS	Thu, Jan 21, 2021	173.24	175.00	171.02	171.28
7216	NYSE	DIS	Wed, Jan 20, 2021	175.22	177.88	173.00	173.64
7215	NYSE	DIS	Tue, Jan 19, 2021	172.10	173.71	171.44	172.26
7214	NYSE	DIS	Fri, Jan 15, 2021	172.95	174.19	170.17	171.44
7213	NYSE	DIS	Thu, Jan 14, 2021	177.01	178.35	173.40	173.43
7212	NYSE	DIS	Wed, Jan 13, 2021	174.40	177.73	173.74	176.12
7211	NYSE	DIS	Tue, Jan 12, 2021	177.30	178.32	174.86	175.99
7210	NYSE	DIS	Mon, Jan 11, 2021	177.75	181.26	177.35	179.09
7209	NYSE	DIS	Fri, Jan 8, 2021	178.81	180.02	176.60	178.69
7208	NYSE	DIS	Thu, Jan 7, 2021	179.50	179.95	177.58	178.58
7207	NYSE	DIS	Wed, Jan 6, 2021	178.32	181.61	177.28	179.12
7206	NYSE	DIS	Tue, Jan 5, 2021	176.20	180.34	176.20	178.44
7205	NYSE	DIS	Mon, Jan 4, 2021	182.26	182.59	174.73	177.68
7204	NYSE	DIS	Thu, Dec 31, 2020	181.22	183.40	180.27	181.18
7203	NYSE	DIS	Wed, Dec 30, 2020	178.50	183.40	178.37	181.17
7202	NYSE	DIS	Tue, Dec 29, 2020	180.01	180.20	176.22	177.30
7201	NYSE	DIS	Mon, Dec 28, 2020	175.75	179.92	175.05	178.86
7200	NYSE	DIS	Thu, Dec 24, 2020	173.99	174.58	172.38	173.73
7199	NYSE	DIS	Wed, Dec 23, 2020	172.96	175.95	172.30	173.55
7198	NYSE	DIS	Tue, Dec 22, 2020	170.00	171.45	169.16	170.45
7197	NYSE	DIS	Mon, Dec 21, 2020	170.09	171.94	168.19	170.69
7196	NYSE	DIS	Fri, Dec 18, 2020	173.60	175.84	172.28	172.89
7195	NYSE	DIS	Thu, Dec 17, 2020	173.82	174.84	171.96	173.55
7194	NYSE	DIS	Wed, Dec 16, 2020	173.99	174.85	171.62	173.12
7193	NYSE	DIS	Tue, Dec 15, 2020	170.49	174.47	167.82	173.94
7192	NYSE	DIS	Mon, Dec 14, 2020	173.80	177.30	168.81	169.30
7191	NYSE	DIS	Fri, Dec 11, 2020	169.68	179.45	165.33	175.72
7190	NYSE	DIS	Thu, Dec 10, 2020	153.32	155.34	152.50	154.69
7189	NYSE	DIS	Wed, Dec 9, 2020	156.29	157.46	153.89	154.43
7188	NYSE	DIS	Tue, Dec 8, 2020	152.42	154.88	152.25	153.72
7187	NYSE	DIS	Mon, Dec 7, 2020	153.18	153.88	152.26	153.68
7186	NYSE	DIS	Fri, Dec 4, 2020	153.69	154.68	152.81	154.14
7185	NYSE	DIS	Thu, Dec 3, 2020	153.45	154.44	152.13	153.24
7184	NYSE	DIS	Wed, Dec 2, 2020	149.49	154.01	148.34	153.61
7183	NYSE	DIS	Tue, Dec 1, 2020	149.57	151.40	149.00	149.44
7182	NYSE	DIS	Mon, Nov 30, 2020	147.06	148.69	146.29	148.01
7181	NYSE	DIS	Fri, Nov 27, 2020	149.00	150.35	146.53	147.13
7180	NYSE	DIS	Wed, Nov 25, 2020	150.27	150.27	147.24	149.09
7179	NYSE	DIS	Tue, Nov 24, 2020	148.16	151.86	147.85	151.49
7178	NYSE	DIS	Mon, Nov 23, 2020	142.45	147.75	141.70	145.98
7177	NYSE	DIS	Fri, Nov 20, 2020	141.71	142.61	140.86	141.07
7176	NYSE	DIS	Thu, Nov 19, 2020	142.57	143.30	141.70	141.72
7175	NYSE	DIS	Wed, Nov 18, 2020	144.50	145.48	143.35	143.90
7174	NYSE	DIS	Tue, Nov 17, 2020	144.40	144.83	142.56	144.50
7173	NYSE	DIS	Mon, Nov 16, 2020	141.57	144.74	141.57	144.67
7172	NYSE	DIS	Fri, Nov 13, 2020	140.90	141.19	136.52	138.36
7171	NYSE	DIS	Thu, Nov 12, 2020	136.34	138.49	134.11	135.52
7170	NYSE	DIS	Wed, Nov 11, 2020	141.47	142.00	136.62	137.82
7169	NYSE	DIS	Tue, Nov 10, 2020	139.97	142.37	137.67	142.11
7168	NYSE	DIS	Mon, Nov 9, 2020	140.26	147.68	138.07	142.59
7167	NYSE	DIS	Fri, Nov 6, 2020	126.26	128.04	124.61	127.46
7166	NYSE	DIS	Thu, Nov 5, 2020	126.78	128.62	125.80	126.96
7165	NYSE	DIS	Wed, Nov 4, 2020	123.58	126.86	123.41	125.07
7164	NYSE	DIS	Tue, Nov 3, 2020	121.61	125.07	121.37	124.02
7163	NYSE	DIS	Mon, Nov 2, 2020	122.24	122.93	119.81	120.13
7162	NYSE	DIS	Fri, Oct 30, 2020	120.64	121.75	119.09	121.25
7161	NYSE	DIS	Thu, Oct 29, 2020	118.16	122.63	117.23	121.54
7160	NYSE	DIS	Wed, Oct 28, 2020	121.01	121.53	118.32	118.47
7159	NYSE	DIS	Tue, Oct 27, 2020	124.03	124.61	123.03	123.31
7158	NYSE	DIS	Mon, Oct 26, 2020	127.11	127.11	122.95	124.06
7157	NYSE	DIS	Fri, Oct 23, 2020	128.10	128.50	126.35	128.35
7156	NYSE	DIS	Thu, Oct 22, 2020	126.67	128.10	125.97	127.56
7155	NYSE	DIS	Wed, Oct 21, 2020	124.36	127.56	123.84	126.63
7154	NYSE	DIS	Tue, Oct 20, 2020	124.58	125.73	123.64	124.95
7153	NYSE	DIS	Mon, Oct 19, 2020	127.37	127.40	123.71	124.23
7152	NYSE	DIS	Fri, Oct 16, 2020	127.81	128.12	126.33	126.81
7151	NYSE	DIS	Thu, Oct 15, 2020	125.00	127.40	124.43	127.36
7150	NYSE	DIS	Wed, Oct 14, 2020	129.14	129.50	125.29	126.59
7149	NYSE	DIS	Tue, Oct 13, 2020	129.80	131.36	127.90	128.96
7148	NYSE	DIS	Mon, Oct 12, 2020	124.90	125.94	123.73	124.97
7147	NYSE	DIS	Fri, Oct 9, 2020	123.85	125.55	123.33	124.98
7146	NYSE	DIS	Thu, Oct 8, 2020	123.58	123.75	122.42	123.09
7145	NYSE	DIS	Wed, Oct 7, 2020	121.95	123.31	120.93	122.91
7144	NYSE	DIS	Tue, Oct 6, 2020	123.13	124.19	120.61	120.93
7143	NYSE	DIS	Mon, Oct 5, 2020	123.26	123.60	122.33	123.37
7142	NYSE	DIS	Fri, Oct 2, 2020	121.99	123.68	121.69	122.55
7141	NYSE	DIS	Thu, Oct 1, 2020	124.94	125.47	122.42	123.31
7140	NYSE	DIS	Wed, Sep 30, 2020	123.24	125.55	123.24	124.08
7139	NYSE	DIS	Tue, Sep 29, 2020	125.92	126.29	123.68	125.40
7138	NYSE	DIS	Mon, Sep 28, 2020	125.75	126.86	125.37	125.99
7137	NYSE	DIS	Fri, Sep 25, 2020	121.36	124.19	120.98	124.00
7136	NYSE	DIS	Thu, Sep 24, 2020	121.93	123.80	120.78	122.49
7135	NYSE	DIS	Wed, Sep 23, 2020	127.07	127.30	122.90	123.28
7134	NYSE	DIS	Tue, Sep 22, 2020	125.26	127.47	124.70	127.21
7133	NYSE	DIS	Mon, Sep 21, 2020	125.98	126.89	123.59	125.41
7132	NYSE	DIS	Fri, Sep 18, 2020	129.50	130.79	128.12	128.63
7131	NYSE	DIS	Thu, Sep 17, 2020	130.55	131.77	128.60	130.22
7130	NYSE	DIS	Wed, Sep 16, 2020	132.17	133.62	131.40	132.09
7129	NYSE	DIS	Tue, Sep 15, 2020	131.46	132.54	131.01	131.24
7128	NYSE	DIS	Mon, Sep 14, 2020	132.53	132.93	130.90	131.25
7127	NYSE	DIS	Fri, Sep 11, 2020	133.74	133.74	131.09	131.75
7126	NYSE	DIS	Thu, Sep 10, 2020	133.58	136.75	132.74	133.22
7125	NYSE	DIS	Wed, Sep 9, 2020	134.28	135.55	132.26	133.36
7124	NYSE	DIS	Tue, Sep 8, 2020	131.99	137.14	130.86	134.20
7123	NYSE	DIS	Fri, Sep 4, 2020	133.75	134.88	129.42	131.99
7122	NYSE	DIS	Thu, Sep 3, 2020	135.24	137.24	132.02	133.24
7121	NYSE	DIS	Wed, Sep 2, 2020	133.63	135.92	133.26	135.39
7120	NYSE	DIS	Tue, Sep 1, 2020	131.92	133.61	130.89	133.55
7119	NYSE	DIS	Mon, Aug 31, 2020	135.25	135.54	131.25	131.87
7118	NYSE	DIS	Fri, Aug 28, 2020	134.50	136.80	133.58	135.54
7117	NYSE	DIS	Thu, Aug 27, 2020	133.00	136.36	132.82	133.73
7116	NYSE	DIS	Wed, Aug 26, 2020	130.00	132.60	129.52	132.18
7115	NYSE	DIS	Tue, Aug 25, 2020	130.83	131.09	129.31	129.79
7114	NYSE	DIS	Mon, Aug 24, 2020	128.15	130.88	127.93	130.69
7113	NYSE	DIS	Fri, Aug 21, 2020	127.72	128.31	127.23	127.44
7112	NYSE	DIS	Thu, Aug 20, 2020	126.80	128.45	126.53	128.12
7111	NYSE	DIS	Wed, Aug 19, 2020	129.25	130.22	127.43	127.77
7110	NYSE	DIS	Tue, Aug 18, 2020	129.44	129.59	128.36	128.92
7109	NYSE	DIS	Mon, Aug 17, 2020	130.10	130.14	128.54	129.37
7108	NYSE	DIS	Fri, Aug 14, 2020	130.01	131.08	129.74	130.53
7107	NYSE	DIS	Thu, Aug 13, 2020	130.64	132.35	130.45	130.96
7106	NYSE	DIS	Wed, Aug 12, 2020	130.67	133.00	130.49	131.79
7105	NYSE	DIS	Tue, Aug 11, 2020	130.53	132.76	130.00	130.49
7104	NYSE	DIS	Mon, Aug 10, 2020	129.75	131.32	128.49	128.79
7103	NYSE	DIS	Fri, Aug 7, 2020	130.22	131.94	128.66	129.93
7102	NYSE	DIS	Thu, Aug 6, 2020	126.96	131.63	125.61	130.82
7101	NYSE	DIS	Wed, Aug 5, 2020	123.37	130.31	123.28	127.61
7100	NYSE	DIS	Tue, Aug 4, 2020	115.96	118.35	115.76	117.29
7099	NYSE	DIS	Mon, Aug 3, 2020	116.17	117.12	115.35	116.35
7098	NYSE	DIS	Fri, Jul 31, 2020	115.22	117.05	114.12	116.94
7097	NYSE	DIS	Thu, Jul 30, 2020	114.91	116.29	113.37	115.66
7096	NYSE	DIS	Wed, Jul 29, 2020	116.22	116.71	115.11	115.61
7095	NYSE	DIS	Tue, Jul 28, 2020	115.46	116.84	114.68	116.18
7094	NYSE	DIS	Mon, Jul 27, 2020	117.20	117.42	115.68	116.31
7093	NYSE	DIS	Fri, Jul 24, 2020	115.70	118.21	115.53	117.61
7092	NYSE	DIS	Thu, Jul 23, 2020	118.86	119.35	117.01	118.12
7091	NYSE	DIS	Wed, Jul 22, 2020	118.19	119.30	117.93	119.03
7090	NYSE	DIS	Tue, Jul 21, 2020	118.05	120.39	117.66	118.62
7089	NYSE	DIS	Mon, Jul 20, 2020	118.05	118.49	116.82	117.79
7088	NYSE	DIS	Fri, Jul 17, 2020	118.90	119.56	117.06	118.65
7087	NYSE	DIS	Thu, Jul 16, 2020	117.72	119.99	117.60	119.43
7086	NYSE	DIS	Wed, Jul 15, 2020	121.63	122.09	119.70	120.90
7085	NYSE	DIS	Tue, Jul 14, 2020	115.23	119.08	114.54	118.66
7084	NYSE	DIS	Mon, Jul 13, 2020	119.94	120.13	115.89	116.22
7083	NYSE	DIS	Fri, Jul 10, 2020	116.83	119.44	116.21	119.34
7082	NYSE	DIS	Thu, Jul 9, 2020	116.51	117.85	115.38	116.81
7081	NYSE	DIS	Wed, Jul 8, 2020	113.48	117.13	112.81	116.66
7080	NYSE	DIS	Tue, Jul 7, 2020	113.63	115.08	112.61	113.63
7079	NYSE	DIS	Mon, Jul 6, 2020	113.83	114.53	112.90	114.43
7078	NYSE	DIS	Thu, Jul 2, 2020	115.00	115.10	112.00	112.18
7077	NYSE	DIS	Wed, Jul 1, 2020	112.82	115.60	112.29	113.01
7076	NYSE	DIS	Tue, Jun 30, 2020	111.50	112.05	109.93	111.51
7075	NYSE	DIS	Mon, Jun 29, 2020	109.00	111.57	108.10	111.52
7074	NYSE	DIS	Fri, Jun 26, 2020	110.95	111.20	108.02	109.10
7073	NYSE	DIS	Thu, Jun 25, 2020	108.99	111.51	108.50	111.36
7072	NYSE	DIS	Wed, Jun 24, 2020	115.85	116.00	110.03	112.07
7071	NYSE	DIS	Tue, Jun 23, 2020	116.96	117.45	115.97	116.59
7070	NYSE	DIS	Mon, Jun 22, 2020	114.19	116.19	113.11	115.92
7069	NYSE	DIS	Fri, Jun 19, 2020	119.98	120.12	114.35	114.35
7068	NYSE	DIS	Thu, Jun 18, 2020	116.88	118.53	115.93	118.37
7067	NYSE	DIS	Wed, Jun 17, 2020	118.64	119.23	117.14	117.65
7066	NYSE	DIS	Tue, Jun 16, 2020	121.24	121.50	116.05	118.44
7065	NYSE	DIS	Mon, Jun 15, 2020	112.08	118.12	111.71	117.08
7064	NYSE	DIS	Fri, Jun 12, 2020	115.17	117.00	112.89	115.49
7063	NYSE	DIS	Thu, Jun 11, 2020	117.60	118.00	112.25	112.64
7062	NYSE	DIS	Wed, Jun 10, 2020	124.02	124.10	120.93	122.18
7061	NYSE	DIS	Tue, Jun 9, 2020	125.63	125.79	123.51	123.89
7060	NYSE	DIS	Mon, Jun 8, 2020	125.10	127.44	123.94	127.28
7059	NYSE	DIS	Fri, Jun 5, 2020	126.31	127.82	124.28	124.82
7058	NYSE	DIS	Thu, Jun 4, 2020	121.95	124.50	121.85	123.69
7057	NYSE	DIS	Wed, Jun 3, 2020	119.99	122.45	119.32	122.18
7056	NYSE	DIS	Tue, Jun 2, 2020	119.00	119.85	117.83	118.75
7055	NYSE	DIS	Mon, Jun 1, 2020	117.26	119.65	116.93	118.77
7054	NYSE	DIS	Fri, May 29, 2020	116.19	117.75	114.12	117.30
7053	NYSE	DIS	Thu, May 28, 2020	121.60	121.98	116.00	116.75
7052	NYSE	DIS	Wed, May 27, 2020	123.68	123.78	119.71	121.53
7051	NYSE	DIS	Tue, May 26, 2020	121.05	122.51	120.43	120.95
7050	NYSE	DIS	Fri, May 22, 2020	117.50	118.57	116.83	118.02
7049	NYSE	DIS	Thu, May 21, 2020	119.34	120.30	116.50	117.83
7048	NYSE	DIS	Wed, May 20, 2020	116.42	120.87	116.04	119.92
7047	NYSE	DIS	Tue, May 19, 2020	115.10	116.47	113.42	114.37
7046	NYSE	DIS	Mon, May 18, 2020	114.47	119.78	114.47	116.85
7045	NYSE	DIS	Fri, May 15, 2020	104.98	109.38	104.27	109.05
7044	NYSE	DIS	Thu, May 14, 2020	101.98	105.92	99.66	105.91
7043	NYSE	DIS	Wed, May 13, 2020	104.50	104.54	101.60	102.92
7042	NYSE	DIS	Tue, May 12, 2020	109.06	109.44	104.49	104.56
7041	NYSE	DIS	Mon, May 11, 2020	108.40	108.81	106.41	107.77
7040	NYSE	DIS	Fri, May 8, 2020	109.05	109.18	106.63	109.16
7039	NYSE	DIS	Thu, May 7, 2020	101.85	105.61	101.83	105.57
7038	NYSE	DIS	Wed, May 6, 2020	101.48	105.27	98.86	100.88
7037	NYSE	DIS	Tue, May 5, 2020	101.51	105.18	100.90	101.06
7036	NYSE	DIS	Mon, May 4, 2020	102.01	103.83	100.55	103.18
7035	NYSE	DIS	Fri, May 1, 2020	106.36	106.91	104.47	105.50
7034	NYSE	DIS	Thu, Apr 30, 2020	109.44	110.31	106.86	108.15
7033	NYSE	DIS	Wed, Apr 29, 2020	109.94	112.70	108.56	112.25
7032	NYSE	DIS	Tue, Apr 28, 2020	108.79	110.06	105.98	106.21
7031	NYSE	DIS	Mon, Apr 27, 2020	102.00	106.52	101.61	106.06
7030	NYSE	DIS	Fri, Apr 24, 2020	101.78	101.92	99.52	101.19
7029	NYSE	DIS	Thu, Apr 23, 2020	100.65	102.53	99.46	101.00
7028	NYSE	DIS	Wed, Apr 22, 2020	101.80	102.63	100.89	100.99
7027	NYSE	DIS	Tue, Apr 21, 2020	100.01	101.51	99.13	100.54
7026	NYSE	DIS	Mon, Apr 20, 2020	103.58	104.86	102.00	102.26
7025	NYSE	DIS	Fri, Apr 17, 2020	106.21	106.79	104.35	106.63
7024	NYSE	DIS	Thu, Apr 16, 2020	103.53	103.72	100.89	102.02
7023	NYSE	DIS	Wed, Apr 15, 2020	104.39	104.88	102.70	103.37
7022	NYSE	DIS	Tue, Apr 14, 2020	105.50	107.64	103.90	106.03
7021	NYSE	DIS	Mon, Apr 13, 2020	104.71	104.87	99.61	103.50
7020	NYSE	DIS	Thu, Apr 9, 2020	107.92	107.99	103.53	104.50
7019	NYSE	DIS	Wed, Apr 8, 2020	100.53	102.35	98.65	101.07
7018	NYSE	DIS	Tue, Apr 7, 2020	104.86	105.89	100.25	101.24
7017	NYSE	DIS	Mon, Apr 6, 2020	97.26	100.19	94.52	99.58
7016	NYSE	DIS	Fri, Apr 3, 2020	96.31	96.92	92.71	93.88
7015	NYSE	DIS	Thu, Apr 2, 2020	94.20	97.26	94.20	96.97
7014	NYSE	DIS	Wed, Apr 1, 2020	93.50	97.40	92.56	94.92
7013	NYSE	DIS	Tue, Mar 31, 2020	100.22	103.16	96.16	96.60
7012	NYSE	DIS	Mon, Mar 30, 2020	96.00	100.46	92.10	99.80
7011	NYSE	DIS	Fri, Mar 27, 2020	100.45	101.49	95.54	96.40
7010	NYSE	DIS	Thu, Mar 26, 2020	100.83	107.73	100.80	105.36
7009	NYSE	DIS	Wed, Mar 25, 2020	100.66	105.92	95.51	100.73
7008	NYSE	DIS	Tue, Mar 24, 2020	92.33	99.17	91.80	98.12
7007	NYSE	DIS	Mon, Mar 23, 2020	84.49	87.28	81.09	85.76
7006	NYSE	DIS	Fri, Mar 20, 2020	95.99	96.99	85.84	85.98
7005	NYSE	DIS	Thu, Mar 19, 2020	88.00	97.40	85.11	94.93
7004	NYSE	DIS	Wed, Mar 18, 2020	87.59	89.34	79.07	88.80
7003	NYSE	DIS	Tue, Mar 17, 2020	95.80	97.46	91.15	93.53
7002	NYSE	DIS	Mon, Mar 16, 2020	91.80	98.28	90.00	95.01
7001	NYSE	DIS	Fri, Mar 13, 2020	100.78	102.87	92.25	102.52
7000	NYSE	DIS	Thu, Mar 12, 2020	97.62	100.00	91.64	91.81
6999	NYSE	DIS	Wed, Mar 11, 2020	108.42	108.90	102.86	105.51
6998	NYSE	DIS	Tue, Mar 10, 2020	108.10	111.58	102.43	111.46
6997	NYSE	DIS	Mon, Mar 9, 2020	108.69	110.43	104.28	104.35
6996	NYSE	DIS	Fri, Mar 6, 2020	110.76	115.87	110.32	115.27
6995	NYSE	DIS	Thu, Mar 5, 2020	116.86	116.96	112.11	113.98
6994	NYSE	DIS	Wed, Mar 4, 2020	118.96	119.24	115.48	119.18
6993	NYSE	DIS	Tue, Mar 3, 2020	121.15	121.78	115.15	116.45
6992	NYSE	DIS	Mon, Mar 2, 2020	119.13	119.98	116.03	119.98
6991	NYSE	DIS	Fri, Feb 28, 2020	114.51	118.31	113.21	117.65
6990	NYSE	DIS	Thu, Feb 27, 2020	119.81	122.90	117.92	118.04
6989	NYSE	DIS	Wed, Feb 26, 2020	126.12	128.37	122.13	123.36
6988	NYSE	DIS	Tue, Feb 25, 2020	133.75	133.94	127.98	128.19
6987	NYSE	DIS	Mon, Feb 24, 2020	132.90	134.44	131.21	133.01
6986	NYSE	DIS	Fri, Feb 21, 2020	139.86	139.88	138.58	138.97
6985	NYSE	DIS	Thu, Feb 20, 2020	141.63	141.63	138.85	140.37
6984	NYSE	DIS	Wed, Feb 19, 2020	139.63	141.87	139.23	141.30
6983	NYSE	DIS	Tue, Feb 18, 2020	139.02	139.66	138.10	139.14
6982	NYSE	DIS	Fri, Feb 14, 2020	141.10	141.28	139.13	139.54
6981	NYSE	DIS	Thu, Feb 13, 2020	141.17	141.90	140.82	140.90
6980	NYSE	DIS	Wed, Feb 12, 2020	141.34	142.22	140.87	141.85
6979	NYSE	DIS	Tue, Feb 11, 2020	142.85	142.99	140.46	141.01
6978	NYSE	DIS	Mon, Feb 10, 2020	141.03	142.59	140.46	142.59
6977	NYSE	DIS	Fri, Feb 7, 2020	141.89	141.99	140.12	141.02
6976	NYSE	DIS	Thu, Feb 6, 2020	141.92	143.95	141.22	142.70
6975	NYSE	DIS	Wed, Feb 5, 2020	146.60	147.30	138.57	141.37
6974	NYSE	DIS	Tue, Feb 4, 2020	145.49	145.59	143.25	144.73
6973	NYSE	DIS	Mon, Feb 3, 2020	139.79	141.82	139.75	141.32
6972	NYSE	DIS	Fri, Jan 31, 2020	138.40	138.67	137.06	138.31
6971	NYSE	DIS	Thu, Jan 30, 2020	135.09	137.85	134.83	137.81
6970	NYSE	DIS	Wed, Jan 29, 2020	138.60	138.68	135.80	136.06
6969	NYSE	DIS	Tue, Jan 28, 2020	136.50	138.93	135.86	138.37
6968	NYSE	DIS	Mon, Jan 27, 2020	135.86	137.73	135.00	135.90
6967	NYSE	DIS	Fri, Jan 24, 2020	141.40	142.25	139.20	140.08
6966	NYSE	DIS	Thu, Jan 23, 2020	143.60	143.61	140.65	142.20
6965	NYSE	DIS	Wed, Jan 22, 2020	144.45	144.79	143.54	144.01
6964	NYSE	DIS	Tue, Jan 21, 2020	144.24	144.59	143.01	143.56
6963	NYSE	DIS	Fri, Jan 17, 2020	145.54	145.64	144.01	144.33
6962	NYSE	DIS	Thu, Jan 16, 2020	145.09	145.43	144.44	145.12
6961	NYSE	DIS	Wed, Jan 15, 2020	145.71	145.71	143.93	144.32
6960	NYSE	DIS	Tue, Jan 14, 2020	143.41	146.72	142.29	145.20
6959	NYSE	DIS	Mon, Jan 13, 2020	144.75	144.75	143.36	143.88
6958	NYSE	DIS	Fri, Jan 10, 2020	145.30	145.50	144.26	144.62
6957	NYSE	DIS	Thu, Jan 9, 2020	146.47	146.63	144.61	144.83
6956	NYSE	DIS	Wed, Jan 8, 2020	145.49	146.13	144.82	145.40
6955	NYSE	DIS	Tue, Jan 7, 2020	145.99	146.87	145.42	145.70
6954	NYSE	DIS	Mon, Jan 6, 2020	145.54	146.03	144.31	145.65
6953	NYSE	DIS	Fri, Jan 3, 2020	146.40	147.90	146.05	146.50
6952	NYSE	DIS	Thu, Jan 2, 2020	145.29	148.20	145.10	148.20
6951	NYSE	DIS	Tue, Dec 31, 2019	143.67	144.77	143.26	144.63
6950	NYSE	DIS	Mon, Dec 30, 2019	145.75	145.87	143.40	143.77
6949	NYSE	DIS	Fri, Dec 27, 2019	146.05	146.51	145.45	145.75
6948	NYSE	DIS	Thu, Dec 26, 2019	145.40	145.86	145.17	145.70
6947	NYSE	DIS	Tue, Dec 24, 2019	144.58	145.43	144.45	145.29
6946	NYSE	DIS	Mon, Dec 23, 2019	145.91	146.33	144.33	144.68
6945	NYSE	DIS	Fri, Dec 20, 2019	147.15	147.88	145.77	146.88
6944	NYSE	DIS	Thu, Dec 19, 2019	146.18	146.80	145.32	146.15
6943	NYSE	DIS	Wed, Dec 18, 2019	147.77	147.95	146.19	146.26
6942	NYSE	DIS	Tue, Dec 17, 2019	148.10	148.46	147.62	147.73
6941	NYSE	DIS	Mon, Dec 16, 2019	147.59	148.65	146.55	148.46
6940	NYSE	DIS	Fri, Dec 13, 2019	147.43	147.80	146.31	146.38
6939	NYSE	DIS	Thu, Dec 12, 2019	147.92	148.93	147.25	146.88
6938	NYSE	DIS	Wed, Dec 11, 2019	147.39	147.89	146.76	147.59
6937	NYSE	DIS	Tue, Dec 10, 2019	145.26	146.85	145.05	146.10
6936	NYSE	DIS	Mon, Dec 9, 2019	147.96	148.52	145.40	146.21
6935	NYSE	DIS	Fri, Dec 6, 2019	148.40	148.61	147.18	147.66
6934	NYSE	DIS	Thu, Dec 5, 2019	148.69	148.83	147.10	147.44
6933	NYSE	DIS	Wed, Dec 4, 2019	149.30	149.33	148.18	148.28
6932	NYSE	DIS	Tue, Dec 3, 2019	147.74	149.11	146.87	148.58
6931	NYSE	DIS	Mon, Dec 2, 2019	152.94	152.97	149.10	150.62
6930	NYSE	DIS	Fri, Nov 29, 2019	151.48	152.47	151.01	151.58
6929	NYSE	DIS	Wed, Nov 27, 2019	152.30	152.57	151.15	151.48
6928	NYSE	DIS	Tue, Nov 26, 2019	151.75	153.41	150.61	151.64
6927	NYSE	DIS	Mon, Nov 25, 2019	148.80	150.21	147.70	149.69
6926	NYSE	DIS	Fri, Nov 22, 2019	147.21	149.44	146.68	148.29
6925	NYSE	DIS	Thu, Nov 21, 2019	147.16	147.47	146.26	146.90
6924	NYSE	DIS	Wed, Nov 20, 2019	148.09	148.99	146.03	146.93
6923	NYSE	DIS	Tue, Nov 19, 2019	148.18	149.48	146.80	148.38
6922	NYSE	DIS	Mon, Nov 18, 2019	144.75	149.04	143.69	147.65
6921	NYSE	DIS	Fri, Nov 15, 2019	147.14	147.20	144.21	144.67
6920	NYSE	DIS	Thu, Nov 14, 2019	148.00	150.63	146.28	147.15
6919	NYSE	DIS	Wed, Nov 13, 2019	138.58	149.92	136.84	148.72
6918	NYSE	DIS	Tue, Nov 12, 2019	138.03	139.34	136.74	138.58
6917	NYSE	DIS	Mon, Nov 11, 2019	137.50	138.56	136.21	136.74
6916	NYSE	DIS	Fri, Nov 8, 2019	140.22	140.25	136.74	137.96
6915	NYSE	DIS	Thu, Nov 7, 2019	132.35	133.70	131.75	132.96
6914	NYSE	DIS	Wed, Nov 6, 2019	131.60	131.66	130.66	131.27
6913	NYSE	DIS	Tue, Nov 5, 2019	132.77	132.77	130.89	131.45
6912	NYSE	DIS	Mon, Nov 4, 2019	134.12	134.14	132.47	132.92
6911	NYSE	DIS	Fri, Nov 1, 2019	130.99	132.80	130.51	132.75
6910	NYSE	DIS	Thu, Oct 31, 2019	129.53	130.15	128.75	129.92
6909	NYSE	DIS	Wed, Oct 30, 2019	129.69	130.31	129.15	129.60
6908	NYSE	DIS	Tue, Oct 29, 2019	130.50	130.77	129.44	129.48
6907	NYSE	DIS	Mon, Oct 28, 2019	131.45	132.08	130.14	130.53
6906	NYSE	DIS	Fri, Oct 25, 2019	130.50	131.76	130.03	130.90
6905	NYSE	DIS	Thu, Oct 24, 2019	131.52	131.70	129.63	130.26
6904	NYSE	DIS	Wed, Oct 23, 2019	132.45	132.68	130.76	131.13
6903	NYSE	DIS	Tue, Oct 22, 2019	133.15	133.68	132.10	132.40
6902	NYSE	DIS	Mon, Oct 21, 2019	131.44	131.73	130.02	130.26
6901	NYSE	DIS	Fri, Oct 18, 2019	132.37	133.16	130.89	130.89
6900	NYSE	DIS	Thu, Oct 17, 2019	132.53	133.44	130.51	132.37
6899	NYSE	DIS	Wed, Oct 16, 2019	129.76	131.83	129.70	130.86
6898	NYSE	DIS	Tue, Oct 15, 2019	130.01	130.89	129.40	129.76
6897	NYSE	DIS	Mon, Oct 14, 2019	130.13	130.30	129.48	129.70
6896	NYSE	DIS	Fri, Oct 11, 2019	130.30	130.99	129.59	130.02
6895	NYSE	DIS	Thu, Oct 10, 2019	129.22	130.14	128.88	129.34
6894	NYSE	DIS	Wed, Oct 9, 2019	129.10	129.85	128.06	129.33
6893	NYSE	DIS	Tue, Oct 8, 2019	129.90	130.04	128.37	128.47
6892	NYSE	DIS	Mon, Oct 7, 2019	130.27	131.57	129.04	130.90
6891	NYSE	DIS	Fri, Oct 4, 2019	128.69	130.44	128.61	130.27
6890	NYSE	DIS	Thu, Oct 3, 2019	128.60	129.43	127.54	128.15
6889	NYSE	DIS	Wed, Oct 2, 2019	128.51	129.22	127.57	129.14
6888	NYSE	DIS	Tue, Oct 1, 2019	130.80	131.78	129.51	129.55
6887	NYSE	DIS	Mon, Sep 30, 2019	130.35	130.86	129.82	130.32
6886	NYSE	DIS	Fri, Sep 27, 2019	130.10	131.00	128.92	129.96
6885	NYSE	DIS	Thu, Sep 26, 2019	133.14	133.30	129.06	131.27
6884	NYSE	DIS	Wed, Sep 25, 2019	131.79	133.42	131.22	133.09
6883	NYSE	DIS	Tue, Sep 24, 2019	134.01	134.15	131.50	131.97
6882	NYSE	DIS	Mon, Sep 23, 2019	131.99	132.89	131.89	132.46
6881	NYSE	DIS	Fri, Sep 20, 2019	133.03	133.23	131.61	132.27
6880	NYSE	DIS	Thu, Sep 19, 2019	137.00	137.36	133.00	133.30
6879	NYSE	DIS	Wed, Sep 18, 2019	136.41	137.07	135.72	136.80
6878	NYSE	DIS	Tue, Sep 17, 2019	135.80	136.73	135.67	136.31
6877	NYSE	DIS	Mon, Sep 16, 2019	136.29	137.24	135.30	135.80
6876	NYSE	DIS	Fri, Sep 13, 2019	137.85	138.22	137.11	138.02
6875	NYSE	DIS	Thu, Sep 12, 2019	136.84	138.67	136.54	137.50
6874	NYSE	DIS	Wed, Sep 11, 2019	135.56	136.24	134.93	136.19
6873	NYSE	DIS	Tue, Sep 10, 2019	138.12	138.44	134.58	135.79
6872	NYSE	DIS	Mon, Sep 9, 2019	139.58	140.08	138.48	138.83
6871	NYSE	DIS	Fri, Sep 6, 2019	139.13	139.81	138.25	139.55
6870	NYSE	DIS	Thu, Sep 5, 2019	138.92	139.27	138.32	138.84
6869	NYSE	DIS	Wed, Sep 4, 2019	136.74	138.20	136.39	137.89
6868	NYSE	DIS	Tue, Sep 3, 2019	136.37	136.42	135.06	136.31
6867	NYSE	DIS	Fri, Aug 30, 2019	138.29	138.50	136.77	137.26
6866	NYSE	DIS	Thu, Aug 29, 2019	138.12	138.68	137.42	137.84
6865	NYSE	DIS	Wed, Aug 28, 2019	134.06	136.73	133.52	136.55
6864	NYSE	DIS	Tue, Aug 27, 2019	135.77	135.99	134.19	134.49
6863	NYSE	DIS	Mon, Aug 26, 2019	134.19	134.64	132.55	134.61
6862	NYSE	DIS	Fri, Aug 23, 2019	135.51	136.44	131.02	131.67
6861	NYSE	DIS	Thu, Aug 22, 2019	136.20	136.67	134.69	136.08
6860	NYSE	DIS	Wed, Aug 21, 2019	134.61	136.06	134.05	135.76
6859	NYSE	DIS	Tue, Aug 20, 2019	133.33	136.04	133.26	135.13
6858	NYSE	DIS	Mon, Aug 19, 2019	136.79	137.62	134.28	135.29
6857	NYSE	DIS	Fri, Aug 16, 2019	134.02	135.50	133.83	135.20
6856	NYSE	DIS	Thu, Aug 15, 2019	133.50	134.28	132.47	133.41
6855	NYSE	DIS	Wed, Aug 14, 2019	135.06	135.15	132.68	132.85
6854	NYSE	DIS	Tue, Aug 13, 2019	135.00	137.92	135.00	137.01
6853	NYSE	DIS	Mon, Aug 12, 2019	137.31	137.57	135.23	135.75
6852	NYSE	DIS	Fri, Aug 9, 2019	137.10	139.24	136.76	138.52
6851	NYSE	DIS	Thu, Aug 8, 2019	137.90	138.00	136.01	137.89
6850	NYSE	DIS	Wed, Aug 7, 2019	134.93	135.87	132.26	134.86
6849	NYSE	DIS	Tue, Aug 6, 2019	140.41	141.95	138.37	141.87
6848	NYSE	DIS	Mon, Aug 5, 2019	139.14	140.23	137.03	138.30
6847	NYSE	DIS	Fri, Aug 2, 2019	140.99	142.22	139.94	141.71
6846	NYSE	DIS	Thu, Aug 1, 2019	143.34	144.53	141.26	141.85
6845	NYSE	DIS	Wed, Jul 31, 2019	144.99	145.00	142.34	143.01
6844	NYSE	DIS	Tue, Jul 30, 2019	145.76	146.80	144.61	144.93
6843	NYSE	DIS	Mon, Jul 29, 2019	145.59	147.15	145.17	146.39
6842	NYSE	DIS	Fri, Jul 26, 2019	143.74	145.19	143.05	144.65
6841	NYSE	DIS	Thu, Jul 25, 2019	141.40	143.23	141.05	143.21
6840	NYSE	DIS	Wed, Jul 24, 2019	141.40	141.59	140.40	141.29
6839	NYSE	DIS	Tue, Jul 23, 2019	141.65	142.54	140.27	141.26
6838	NYSE	DIS	Mon, Jul 22, 2019	141.25	141.44	140.01	140.84
6837	NYSE	DIS	Fri, Jul 19, 2019	142.24	142.24	139.74	139.85
6836	NYSE	DIS	Thu, Jul 18, 2019	142.46	142.46	140.17	141.63
6835	NYSE	DIS	Wed, Jul 17, 2019	144.60	144.68	142.37	142.57
6834	NYSE	DIS	Tue, Jul 16, 2019	144.75	144.99	143.81	144.30
6833	NYSE	DIS	Mon, Jul 15, 2019	145.13	145.36	143.97	145.06
6832	NYSE	DIS	Fri, Jul 12, 2019	144.15	145.43	144.00	144.88
6831	NYSE	DIS	Thu, Jul 11, 2019	144.01	145.34	143.54	143.56
6830	NYSE	DIS	Wed, Jul 10, 2019	142.40	144.25	142.01	143.54
6829	NYSE	DIS	Tue, Jul 9, 2019	140.06	141.72	139.75	141.61
6828	NYSE	DIS	Mon, Jul 8, 2019	142.18	142.23	140.97	141.02
6827	NYSE	DIS	Fri, Jul 5, 2019	141.42	142.89	140.70	142.45
6826	NYSE	DIS	Wed, Jul 3, 2019	142.70	143.00	142.00	142.98
6825	NYSE	DIS	Tue, Jul 2, 2019	141.40	142.86	141.27	142.53
6824	NYSE	DIS	Mon, Jul 1, 2019	140.45	141.95	139.22	141.65
6823	NYSE	DIS	Fri, Jun 28, 2019	139.41	140.21	138.61	139.64
6822	NYSE	DIS	Thu, Jun 27, 2019	141.00	141.74	138.92	139.30
6821	NYSE	DIS	Wed, Jun 26, 2019	140.36	140.74	139.51	140.40
6820	NYSE	DIS	Tue, Jun 25, 2019	139.02	140.41	138.67	139.94
6819	NYSE	DIS	Mon, Jun 24, 2019	140.12	140.47	137.80	139.22
6818	NYSE	DIS	Fri, Jun 21, 2019	141.95	142.00	140.00	140.23
6817	NYSE	DIS	Thu, Jun 20, 2019	141.98	142.23	139.91	142.02
6816	NYSE	DIS	Wed, Jun 19, 2019	139.51	141.07	138.58	140.92
6815	NYSE	DIS	Tue, Jun 18, 2019	141.99	143.51	138.97	139.24
6814	NYSE	DIS	Mon, Jun 17, 2019	140.81	141.48	139.11	140.97
6813	NYSE	DIS	Fri, Jun 14, 2019	142.05	142.95	140.53	141.65
6812	NYSE	DIS	Thu, Jun 13, 2019	137.95	141.85	137.61	141.74
6811	NYSE	DIS	Wed, Jun 12, 2019	135.09	136.28	134.82	135.72
6810	NYSE	DIS	Tue, Jun 11, 2019	137.59	137.75	134.94	135.08
6809	NYSE	DIS	Mon, Jun 10, 2019	138.88	138.88	136.07	137.07
6808	NYSE	DIS	Fri, Jun 7, 2019	137.60	138.76	137.33	138.04
6807	NYSE	DIS	Thu, Jun 6, 2019	136.51	137.44	135.73	137.21
6806	NYSE	DIS	Wed, Jun 5, 2019	135.41	136.00	134.94	135.94
6805	NYSE	DIS	Tue, Jun 4, 2019	133.45	134.88	132.92	134.82
6804	NYSE	DIS	Mon, Jun 3, 2019	132.02	132.95	131.49	132.47
6803	NYSE	DIS	Fri, May 31, 2019	130.96	132.93	130.78	132.04
6802	NYSE	DIS	Thu, May 30, 2019	131.88	132.68	131.34	132.20
6801	NYSE	DIS	Wed, May 29, 2019	131.96	132.15	130.78	131.57
6800	NYSE	DIS	Tue, May 28, 2019	133.21	134.04	132.59	132.62
6799	NYSE	DIS	Fri, May 24, 2019	133.10	133.29	132.22	132.79
6798	NYSE	DIS	Thu, May 23, 2019	132.71	133.55	131.95	132.73
6797	NYSE	DIS	Wed, May 22, 2019	133.82	134.17	133.39	133.85
6796	NYSE	DIS	Tue, May 21, 2019	134.57	134.57	133.11	134.09
6795	NYSE	DIS	Mon, May 20, 2019	134.25	134.40	133.25	133.91
6794	NYSE	DIS	Fri, May 17, 2019	134.26	135.98	134.03	135.04
6793	NYSE	DIS	Thu, May 16, 2019	135.29	136.40	134.81	135.50
6792	NYSE	DIS	Wed, May 15, 2019	132.55	135.21	132.04	134.68
6791	NYSE	DIS	Tue, May 14, 2019	133.52	134.66	132.05	133.20
6790	NYSE	DIS	Mon, May 13, 2019	131.50	132.66	130.55	131.34
6789	NYSE	DIS	Fri, May 10, 2019	133.01	134.32	131.23	134.04
6788	NYSE	DIS	Thu, May 9, 2019	135.03	136.48	132.84	133.59
6787	NYSE	DIS	Wed, May 8, 2019	133.50	135.70	133.31	134.99
6786	NYSE	DIS	Tue, May 7, 2019	135.35	135.97	132.76	133.44
6785	NYSE	DIS	Mon, May 6, 2019	132.54	135.33	132.30	135.00
6784	NYSE	DIS	Fri, May 3, 2019	135.22	135.31	133.78	134.33
6783	NYSE	DIS	Thu, May 2, 2019	135.38	135.69	132.38	134.14
6782	NYSE	DIS	Wed, May 1, 2019	137.49	138.17	136.24	136.38
6781	NYSE	DIS	Tue, Apr 30, 2019	139.12	139.39	136.03	136.97
6780	NYSE	DIS	Mon, Apr 29, 2019	142.19	142.37	137.61	139.30
6779	NYSE	DIS	Fri, Apr 26, 2019	138.70	140.04	137.51	139.92
6778	NYSE	DIS	Thu, Apr 25, 2019	135.36	138.88	134.84	137.24
6777	NYSE	DIS	Wed, Apr 24, 2019	133.11	135.75	132.72	135.10
6776	NYSE	DIS	Tue, Apr 23, 2019	133.39	134.24	132.65	133.36
6775	NYSE	DIS	Mon, Apr 22, 2019	131.90	132.20	131.03	131.68
6774	NYSE	DIS	Thu, Apr 18, 2019	131.77	132.87	131.11	132.45
6773	NYSE	DIS	Wed, Apr 17, 2019	129.81	132.36	129.28	131.75
6772	NYSE	DIS	Tue, Apr 16, 2019	131.75	132.13	129.56	129.90
6771	NYSE	DIS	Mon, Apr 15, 2019	131.05	132.70	129.79	132.04
6770	NYSE	DIS	Fri, Apr 12, 2019	127.91	130.90	126.36	130.06
6769	NYSE	DIS	Thu, Apr 11, 2019	117.73	117.86	116.32	116.60
6768	NYSE	DIS	Wed, Apr 10, 2019	117.58	118.03	116.28	117.16
6767	NYSE	DIS	Tue, Apr 9, 2019	115.61	117.16	115.28	116.86
6766	NYSE	DIS	Mon, Apr 8, 2019	115.00	115.83	114.64	114.96
6765	NYSE	DIS	Fri, Apr 5, 2019	114.97	115.13	114.31	115.00
6764	NYSE	DIS	Thu, Apr 4, 2019	113.24	114.86	113.03	114.75
6763	NYSE	DIS	Wed, Apr 3, 2019	112.70	113.11	112.21	112.52
6762	NYSE	DIS	Tue, Apr 2, 2019	113.15	113.31	111.92	111.96
6761	NYSE	DIS	Mon, Apr 1, 2019	111.59	112.87	111.38	112.51
6760	NYSE	DIS	Fri, Mar 29, 2019	111.56	111.60	110.39	111.03
6759	NYSE	DIS	Thu, Mar 28, 2019	110.60	111.27	110.24	110.71
6758	NYSE	DIS	Wed, Mar 27, 2019	110.45	111.09	109.73	110.28
6757	NYSE	DIS	Tue, Mar 26, 2019	108.40	110.34	108.27	110.14
6756	NYSE	DIS	Mon, Mar 25, 2019	108.49	109.07	107.32	107.79
6755	NYSE	DIS	Fri, Mar 22, 2019	108.33	109.00	107.51	108.23
6754	NYSE	DIS	Thu, Mar 21, 2019	110.10	110.15	108.37	108.66
6753	NYSE	DIS	Wed, Mar 20, 2019	110.31	110.88	108.05	109.99
6752	NYSE	DIS	Tue, Mar 19, 2019	112.95	113.71	109.80	110.00
6751	NYSE	DIS	Mon, Mar 18, 2019	113.03	114.00	112.46	113.12
6750	NYSE	DIS	Fri, Mar 15, 2019	114.50	115.48	113.68	114.96
6749	NYSE	DIS	Thu, Mar 14, 2019	114.12	114.77	113.93	114.48
6748	NYSE	DIS	Wed, Mar 13, 2019	114.84	114.85	113.72	114.09
6747	NYSE	DIS	Tue, Mar 12, 2019	114.72	115.30	114.04	114.73
6746	NYSE	DIS	Mon, Mar 11, 2019	114.04	115.00	114.03	114.75
6745	NYSE	DIS	Fri, Mar 8, 2019	113.46	113.84	112.90	113.81
6744	NYSE	DIS	Thu, Mar 7, 2019	114.85	114.90	113.47	114.01
6743	NYSE	DIS	Wed, Mar 6, 2019	114.00	115.05	114.00	114.85
6742	NYSE	DIS	Tue, Mar 5, 2019	114.23	114.54	113.76	114.00
6741	NYSE	DIS	Mon, Mar 4, 2019	114.42	114.42	113.09	114.33
6740	NYSE	DIS	Fri, Mar 1, 2019	113.45	114.44	113.45	114.01
6739	NYSE	DIS	Thu, Feb 28, 2019	112.90	113.43	112.75	112.84
6738	NYSE	DIS	Wed, Feb 27, 2019	113.10	113.51	112.46	112.78
6737	NYSE	DIS	Tue, Feb 26, 2019	113.65	114.01	112.85	113.50
6736	NYSE	DIS	Mon, Feb 25, 2019	115.62	115.80	113.46	113.59
6735	NYSE	DIS	Fri, Feb 22, 2019	114.63	115.77	113.95	115.25
6734	NYSE	DIS	Thu, Feb 21, 2019	113.40	114.54	112.87	114.29
6733	NYSE	DIS	Wed, Feb 20, 2019	113.60	114.09	113.29	113.68
6732	NYSE	DIS	Tue, Feb 19, 2019	112.91	113.77	112.83	113.51
6731	NYSE	DIS	Fri, Feb 15, 2019	111.40	112.63	111.03	112.59
6730	NYSE	DIS	Thu, Feb 14, 2019	109.85	111.50	109.54	110.66
6729	NYSE	DIS	Wed, Feb 13, 2019	109.24	110.48	109.23	110.20
6728	NYSE	DIS	Tue, Feb 12, 2019	110.21	110.83	109.15	109.20
6727	NYSE	DIS	Mon, Feb 11, 2019	111.77	111.81	109.25	109.44
6726	NYSE	DIS	Fri, Feb 8, 2019	110.46	111.54	110.06	111.51
6725	NYSE	DIS	Thu, Feb 7, 2019	111.05	111.11	109.81	110.95
6724	NYSE	DIS	Wed, Feb 6, 2019	113.85	113.92	111.07	111.41
6723	NYSE	DIS	Tue, Feb 5, 2019	112.02	112.74	111.45	112.66
6722	NYSE	DIS	Mon, Feb 4, 2019	111.41	111.98	110.68	111.80
6721	NYSE	DIS	Fri, Feb 1, 2019	111.97	112.05	110.93	111.30
6720	NYSE	DIS	Thu, Jan 31, 2019	110.10	111.54	110.01	111.52
6719	NYSE	DIS	Wed, Jan 30, 2019	110.30	110.58	108.96	110.13
6718	NYSE	DIS	Tue, Jan 29, 2019	110.65	110.93	110.00	110.90
6717	NYSE	DIS	Mon, Jan 28, 2019	110.76	110.99	109.95	110.81
6716	NYSE	DIS	Fri, Jan 25, 2019	111.47	111.50	110.66	111.09
6715	NYSE	DIS	Thu, Jan 24, 2019	111.00	111.11	109.93	110.55
6714	NYSE	DIS	Wed, Jan 23, 2019	111.19	111.84	110.00	111.12
6713	NYSE	DIS	Tue, Jan 22, 2019	110.62	111.33	109.75	110.60
6712	NYSE	DIS	Fri, Jan 18, 2019	111.86	111.93	110.83	111.04
6711	NYSE	DIS	Thu, Jan 17, 2019	110.72	111.26	110.16	111.01
6710	NYSE	DIS	Wed, Jan 16, 2019	111.45	112.01	110.81	110.91
6709	NYSE	DIS	Tue, Jan 15, 2019	112.30	113.18	110.61	111.76
6708	NYSE	DIS	Mon, Jan 14, 2019	111.65	112.70	111.43	112.42
6707	NYSE	DIS	Fri, Jan 11, 2019	112.18	112.92	111.73	112.65
6706	NYSE	DIS	Thu, Jan 10, 2019	111.99	112.91	111.50	112.80
6705	NYSE	DIS	Wed, Jan 9, 2019	111.80	112.80	111.56	112.67
6704	NYSE	DIS	Tue, Jan 8, 2019	111.80	112.56	111.17	111.42
6703	NYSE	DIS	Mon, Jan 7, 2019	109.91	111.40	109.30	110.56
6702	NYSE	DIS	Fri, Jan 4, 2019	107.94	110.75	107.25	109.61
6701	NYSE	DIS	Thu, Jan 3, 2019	108.48	108.65	105.94	106.33
6700	NYSE	DIS	Wed, Jan 2, 2019	108.10	109.14	107.73	108.97
6699	NYSE	DIS	Mon, Dec 31, 2018	109.11	109.67	107.55	109.65
6698	NYSE	DIS	Fri, Dec 28, 2018	107.28	108.52	106.19	107.30
6697	NYSE	DIS	Thu, Dec 27, 2018	104.41	106.55	102.80	106.52
6696	NYSE	DIS	Wed, Dec 26, 2018	100.49	105.85	100.38	105.83
6695	NYSE	DIS	Mon, Dec 24, 2018	103.23	103.90	100.35	100.35
6694	NYSE	DIS	Fri, Dec 21, 2018	106.47	108.75	103.86	104.22
6693	NYSE	DIS	Thu, Dec 20, 2018	108.75	109.21	106.13	107.00
6692	NYSE	DIS	Wed, Dec 19, 2018	110.00	112.13	108.95	109.22
6691	NYSE	DIS	Tue, Dec 18, 2018	110.87	111.08	108.90	109.45
6690	NYSE	DIS	Mon, Dec 17, 2018	112.29	112.89	110.03	110.62
6689	NYSE	DIS	Fri, Dec 14, 2018	112.37	113.92	112.05	112.20
6688	NYSE	DIS	Thu, Dec 13, 2018	112.87	113.60	112.34	113.39
6687	NYSE	DIS	Wed, Dec 12, 2018	113.00	113.98	112.15	112.21
6686	NYSE	DIS	Tue, Dec 11, 2018	112.97	113.72	111.43	111.97
6685	NYSE	DIS	Mon, Dec 10, 2018	111.99	112.29	109.53	111.86
6684	NYSE	DIS	Fri, Dec 7, 2018	113.86	113.99	111.61	111.98
6683	NYSE	DIS	Thu, Dec 6, 2018	112.06	114.34	111.16	113.45
6682	NYSE	DIS	Tue, Dec 4, 2018	115.62	116.29	112.66	112.87
6681	NYSE	DIS	Mon, Dec 3, 2018	116.65	116.92	114.91	115.74
6680	NYSE	DIS	Fri, Nov 30, 2018	116.84	117.07	115.06	115.49
6679	NYSE	DIS	Thu, Nov 29, 2018	115.75	117.14	115.21	116.61
6678	NYSE	DIS	Wed, Nov 28, 2018	114.32	116.30	114.05	116.10
6677	NYSE	DIS	Tue, Nov 27, 2018	113.61	114.10	112.41	113.90
6676	NYSE	DIS	Mon, Nov 26, 2018	113.18	113.18	111.92	112.55
6675	NYSE	DIS	Fri, Nov 23, 2018	112.24	112.79	111.74	112.08
6674	NYSE	DIS	Wed, Nov 21, 2018	112.50	113.99	112.30	113.03
6673	NYSE	DIS	Tue, Nov 20, 2018	113.52	114.59	111.52	111.87
6672	NYSE	DIS	Mon, Nov 19, 2018	116.00	117.83	114.79	115.42
6671	NYSE	DIS	Fri, Nov 16, 2018	116.53	117.34	115.99	116.19
6670	NYSE	DIS	Thu, Nov 15, 2018	116.49	117.43	115.70	117.11
6669	NYSE	DIS	Wed, Nov 14, 2018	117.44	118.22	116.44	117.12
6668	NYSE	DIS	Tue, Nov 13, 2018	117.11	117.78	116.18	116.85
6667	NYSE	DIS	Mon, Nov 12, 2018	118.00	118.46	116.60	116.70
6666	NYSE	DIS	Fri, Nov 9, 2018	118.20	120.20	117.18	118.00
6665	NYSE	DIS	Thu, Nov 8, 2018	117.45	117.83	115.21	116.00
6664	NYSE	DIS	Wed, Nov 7, 2018	116.57	117.29	115.16	117.05
6663	NYSE	DIS	Tue, Nov 6, 2018	115.74	116.84	115.45	116.71
6662	NYSE	DIS	Mon, Nov 5, 2018	115.74	116.22	115.12	115.45
6661	NYSE	DIS	Fri, Nov 2, 2018	116.83	116.95	114.37	115.18
6660	NYSE	DIS	Thu, Nov 1, 2018	115.20	116.28	114.90	116.10
6659	NYSE	DIS	Wed, Oct 31, 2018	116.23	116.52	114.68	114.83
6658	NYSE	DIS	Tue, Oct 30, 2018	113.39	114.89	112.41	114.76
6657	NYSE	DIS	Mon, Oct 29, 2018	114.45	114.94	111.96	113.04
6656	NYSE	DIS	Fri, Oct 26, 2018	112.84	114.14	112.10	113.19
6655	NYSE	DIS	Thu, Oct 25, 2018	112.62	114.69	112.12	114.16
6654	NYSE	DIS	Wed, Oct 24, 2018	117.06	117.06	111.25	111.61
6653	NYSE	DIS	Tue, Oct 23, 2018	116.95	118.49	115.41	117.85
6652	NYSE	DIS	Mon, Oct 22, 2018	119.05	119.69	117.72	118.27
6651	NYSE	DIS	Fri, Oct 19, 2018	117.42	119.17	117.22	118.90
6650	NYSE	DIS	Thu, Oct 18, 2018	116.75	117.13	115.58	116.18
6649	NYSE	DIS	Wed, Oct 17, 2018	116.10	117.22	115.43	117.13
6648	NYSE	DIS	Tue, Oct 16, 2018	114.34	116.37	113.84	116.19
6647	NYSE	DIS	Mon, Oct 15, 2018	111.93	114.62	111.89	113.44
6646	NYSE	DIS	Fri, Oct 12, 2018	111.97	113.27	111.23	112.61
6645	NYSE	DIS	Thu, Oct 11, 2018	112.50	113.25	110.32	111.15
6644	NYSE	DIS	Wed, Oct 10, 2018	116.84	117.23	112.73	112.86
6643	NYSE	DIS	Tue, Oct 9, 2018	116.62	117.77	116.04	116.89
6642	NYSE	DIS	Mon, Oct 8, 2018	114.83	116.16	114.12	116.02
6641	NYSE	DIS	Fri, Oct 5, 2018	116.00	116.58	114.73	114.78
6640	NYSE	DIS	Thu, Oct 4, 2018	117.00	117.17	115.12	116.13
6639	NYSE	DIS	Wed, Oct 3, 2018	117.95	118.10	116.74	116.91
6638	NYSE	DIS	Tue, Oct 2, 2018	115.55	117.70	115.30	117.66
6637	NYSE	DIS	Mon, Oct 1, 2018	117.28	117.40	115.68	116.24
6636	NYSE	DIS	Fri, Sep 28, 2018	115.65	117.46	115.35	116.94
6635	NYSE	DIS	Thu, Sep 27, 2018	115.19	116.60	115.10	116.04
6634	NYSE	DIS	Wed, Sep 26, 2018	114.01	116.32	114.01	115.21
6633	NYSE	DIS	Tue, Sep 25, 2018	113.31	114.71	112.65	113.63
6632	NYSE	DIS	Mon, Sep 24, 2018	112.27	113.14	111.70	112.77
6631	NYSE	DIS	Fri, Sep 21, 2018	111.95	111.98	110.40	110.40
6630	NYSE	DIS	Thu, Sep 20, 2018	110.58	111.95	109.94	111.62
6629	NYSE	DIS	Wed, Sep 19, 2018	109.63	110.18	109.48	109.79
6628	NYSE	DIS	Tue, Sep 18, 2018	108.89	109.75	108.23	109.53
6627	NYSE	DIS	Mon, Sep 17, 2018	109.58	109.88	108.61	109.36
6626	NYSE	DIS	Fri, Sep 14, 2018	110.92	111.25	108.88	109.26
6625	NYSE	DIS	Thu, Sep 13, 2018	109.55	110.72	109.37	110.67
6624	NYSE	DIS	Wed, Sep 12, 2018	109.25	110.25	109.18	109.46
6623	NYSE	DIS	Tue, Sep 11, 2018	110.50	110.61	109.51	109.60
6622	NYSE	DIS	Mon, Sep 10, 2018	111.44	111.91	110.37	110.68
6621	NYSE	DIS	Fri, Sep 7, 2018	110.08	111.35	110.01	110.97
6620	NYSE	DIS	Thu, Sep 6, 2018	110.00	110.41	109.36	110.26
6619	NYSE	DIS	Wed, Sep 5, 2018	110.58	110.82	109.70	109.87
6618	NYSE	DIS	Tue, Sep 4, 2018	111.80	112.00	110.65	110.85
6617	NYSE	DIS	Fri, Aug 31, 2018	111.90	112.28	111.56	112.02
6616	NYSE	DIS	Thu, Aug 30, 2018	112.07	112.42	111.59	111.92
6615	NYSE	DIS	Wed, Aug 29, 2018	112.58	112.72	112.02	112.45
6614	NYSE	DIS	Tue, Aug 28, 2018	112.57	112.79	112.20	112.58
6613	NYSE	DIS	Mon, Aug 27, 2018	112.49	112.89	112.07	112.33
6612	NYSE	DIS	Fri, Aug 24, 2018	111.63	112.70	111.44	111.93
6611	NYSE	DIS	Thu, Aug 23, 2018	111.94	112.14	111.53	112.00
6610	NYSE	DIS	Wed, Aug 22, 2018	112.44	112.75	111.94	111.94
6609	NYSE	DIS	Tue, Aug 21, 2018	112.25	113.00	112.00	112.39
6608	NYSE	DIS	Mon, Aug 20, 2018	112.93	113.00	111.91	111.99
6607	NYSE	DIS	Fri, Aug 17, 2018	112.51	112.86	111.89	112.48
6606	NYSE	DIS	Thu, Aug 16, 2018	113.30	113.33	112.40	112.48
6605	NYSE	DIS	Wed, Aug 15, 2018	112.18	113.12	111.47	112.85
6604	NYSE	DIS	Tue, Aug 14, 2018	112.38	113.19	111.95	112.75
6603	NYSE	DIS	Mon, Aug 13, 2018	112.66	112.84	111.72	112.12
6602	NYSE	DIS	Fri, Aug 10, 2018	113.58	113.80	112.40	112.68
6601	NYSE	DIS	Thu, Aug 9, 2018	114.05	114.80	112.81	114.16
6600	NYSE	DIS	Wed, Aug 8, 2018	115.90	116.41	113.90	113.98
6599	NYSE	DIS	Tue, Aug 7, 2018	116.57	117.90	116.24	116.56
6598	NYSE	DIS	Mon, Aug 6, 2018	114.66	116.84	114.16	115.94
6597	NYSE	DIS	Fri, Aug 3, 2018	113.20	114.10	112.40	114.09
6596	NYSE	DIS	Thu, Aug 2, 2018	112.50	113.32	111.68	112.75
6595	NYSE	DIS	Wed, Aug 1, 2018	113.68	113.83	112.59	112.97
6594	NYSE	DIS	Tue, Jul 31, 2018	112.55	114.05	112.36	113.56
6593	NYSE	DIS	Mon, Jul 30, 2018	112.20	113.34	112.05	112.63
6592	NYSE	DIS	Fri, Jul 27, 2018	114.00	114.05	111.92	112.62
6591	NYSE	DIS	Thu, Jul 26, 2018	112.15	114.56	111.68	113.51
6590	NYSE	DIS	Wed, Jul 25, 2018	110.64	111.42	109.63	111.18
6589	NYSE	DIS	Tue, Jul 24, 2018	111.84	111.89	110.54	110.70
6588	NYSE	DIS	Mon, Jul 23, 2018	111.05	111.21	110.34	111.09
6587	NYSE	DIS	Fri, Jul 20, 2018	112.15	112.20	110.83	111.48
6586	NYSE	DIS	Thu, Jul 19, 2018	111.54	114.68	111.30	112.13
6585	NYSE	DIS	Wed, Jul 18, 2018	110.31	111.06	109.65	110.69
6584	NYSE	DIS	Tue, Jul 17, 2018	110.26	112.62	110.09	110.30
6583	NYSE	DIS	Mon, Jul 16, 2018	109.82	110.45	108.77	110.20
6582	NYSE	DIS	Fri, Jul 13, 2018	108.00	110.24	107.66	110.00
6581	NYSE	DIS	Thu, Jul 12, 2018	108.05	109.20	107.82	108.25
6580	NYSE	DIS	Wed, Jul 11, 2018	105.32	109.34	105.32	108.04
6579	NYSE	DIS	Tue, Jul 10, 2018	106.25	106.57	104.83	106.03
6578	NYSE	DIS	Mon, Jul 9, 2018	105.01	106.07	104.75	106.02
6577	NYSE	DIS	Fri, Jul 6, 2018	104.50	105.04	104.04	104.78
6576	NYSE	DIS	Thu, Jul 5, 2018	104.70	105.60	104.43	104.50
6575	NYSE	DIS	Tue, Jul 3, 2018	105.88	105.95	103.50	104.04
6574	NYSE	DIS	Mon, Jul 2, 2018	104.15	105.37	103.90	105.33
6573	NYSE	DIS	Fri, Jun 29, 2018	104.93	105.68	104.65	104.81
6572	NYSE	DIS	Thu, Jun 28, 2018	103.91	105.12	103.68	104.77
6571	NYSE	DIS	Wed, Jun 27, 2018	104.50	105.88	103.48	103.96
6570	NYSE	DIS	Tue, Jun 26, 2018	104.46	104.71	103.91	104.26
6569	NYSE	DIS	Mon, Jun 25, 2018	106.00	106.08	103.74	104.45
6568	NYSE	DIS	Fri, Jun 22, 2018	106.07	106.80	105.81	106.34
6567	NYSE	DIS	Thu, Jun 21, 2018	107.01	107.25	105.79	105.89
6566	NYSE	DIS	Wed, Jun 20, 2018	107.00	107.90	105.81	107.15
6565	NYSE	DIS	Tue, Jun 19, 2018	105.87	106.99	105.76	106.10
6564	NYSE	DIS	Mon, Jun 18, 2018	107.00	107.48	106.50	107.06
6563	NYSE	DIS	Fri, Jun 15, 2018	108.17	109.42	107.85	108.85
6562	NYSE	DIS	Thu, Jun 14, 2018	106.45	109.49	106.45	108.75
6561	NYSE	DIS	Wed, Jun 13, 2018	103.20	107.88	102.67	106.31
6560	NYSE	DIS	Tue, Jun 12, 2018	104.73	105.22	103.96	104.33
6559	NYSE	DIS	Mon, Jun 11, 2018	103.93	104.79	103.75	104.35
6558	NYSE	DIS	Fri, Jun 8, 2018	102.09	103.99	101.83	103.98
6557	NYSE	DIS	Thu, Jun 7, 2018	101.91	102.96	101.81	102.47
6556	NYSE	DIS	Wed, Jun 6, 2018	100.06	101.94	99.76	101.91
6555	NYSE	DIS	Tue, Jun 5, 2018	100.36	100.51	99.78	99.94
6554	NYSE	DIS	Mon, Jun 4, 2018	99.76	100.50	99.70	100.24
6553	NYSE	DIS	Fri, Jun 1, 2018	99.69	100.05	99.20	99.36
6552	NYSE	DIS	Thu, May 31, 2018	99.76	100.14	98.81	99.47
6551	NYSE	DIS	Wed, May 30, 2018	100.50	100.55	99.42	99.98
6550	NYSE	DIS	Tue, May 29, 2018	100.55	101.65	99.38	99.69
6549	NYSE	DIS	Fri, May 25, 2018	102.25	103.00	101.97	102.20
6548	NYSE	DIS	Thu, May 24, 2018	102.81	102.86	101.21	102.11
6547	NYSE	DIS	Wed, May 23, 2018	103.20	103.34	102.07	102.89
6546	NYSE	DIS	Tue, May 22, 2018	104.40	105.49	103.99	104.07
6545	NYSE	DIS	Mon, May 21, 2018	104.22	104.68	103.61	104.06
6544	NYSE	DIS	Fri, May 18, 2018	104.34	104.79	103.56	103.93
6543	NYSE	DIS	Thu, May 17, 2018	105.23	105.48	104.09	104.34
6542	NYSE	DIS	Wed, May 16, 2018	103.25	105.04	103.15	105.04
6541	NYSE	DIS	Tue, May 15, 2018	102.44	103.32	102.10	102.92
6540	NYSE	DIS	Mon, May 14, 2018	102.44	103.49	101.98	102.44
6539	NYSE	DIS	Fri, May 11, 2018	101.89	102.21	101.26	102.07
6538	NYSE	DIS	Thu, May 10, 2018	100.43	102.07	100.30	101.68
6537	NYSE	DIS	Wed, May 9, 2018	102.25	102.27	99.30	99.97
6536	NYSE	DIS	Tue, May 8, 2018	101.20	102.64	100.84	101.79
6535	NYSE	DIS	Mon, May 7, 2018	102.35	102.68	101.72	102.48
6534	NYSE	DIS	Fri, May 4, 2018	98.71	101.35	98.58	101.15
6533	NYSE	DIS	Thu, May 3, 2018	99.11	99.25	97.68	98.76
6532	NYSE	DIS	Wed, May 2, 2018	100.17	100.72	99.25	99.62
6531	NYSE	DIS	Tue, May 1, 2018	100.18	100.70	98.93	100.06
6530	NYSE	DIS	Mon, Apr 30, 2018	100.41	101.37	100.12	100.33
6529	NYSE	DIS	Fri, Apr 27, 2018	99.78	99.99	98.94	99.23
6528	NYSE	DIS	Thu, Apr 26, 2018	101.23	101.38	99.74	99.84
6527	NYSE	DIS	Wed, Apr 25, 2018	99.50	101.49	99.05	101.15
6526	NYSE	DIS	Tue, Apr 24, 2018	100.58	100.85	98.86	99.46
6525	NYSE	DIS	Mon, Apr 23, 2018	100.55	100.72	99.53	100.15
6524	NYSE	DIS	Fri, Apr 20, 2018	101.18	101.40	99.91	100.24
6523	NYSE	DIS	Thu, Apr 19, 2018	101.00	101.58	100.22	100.89
6522	NYSE	DIS	Wed, Apr 18, 2018	102.67	102.71	101.20	101.21
6521	NYSE	DIS	Tue, Apr 17, 2018	101.20	102.59	100.75	102.17
6520	NYSE	DIS	Mon, Apr 16, 2018	100.69	101.00	99.73	100.24
6519	NYSE	DIS	Fri, Apr 13, 2018	101.00	101.52	100.16	100.35
6518	NYSE	DIS	Thu, Apr 12, 2018	101.42	101.51	99.68	100.39
6517	NYSE	DIS	Wed, Apr 11, 2018	100.78	101.65	100.41	100.80
6516	NYSE	DIS	Tue, Apr 10, 2018	100.92	101.53	100.32	101.37
6515	NYSE	DIS	Mon, Apr 9, 2018	100.70	101.51	99.58	99.70
6514	NYSE	DIS	Fri, Apr 6, 2018	101.63	102.19	99.45	100.35
6513	NYSE	DIS	Thu, Apr 5, 2018	101.36	102.38	100.98	102.11
6512	NYSE	DIS	Wed, Apr 4, 2018	98.43	101.15	97.76	100.95
6511	NYSE	DIS	Tue, Apr 3, 2018	98.80	99.49	97.70	99.42
6510	NYSE	DIS	Mon, Apr 2, 2018	100.18	100.99	97.78	98.66
6509	NYSE	DIS	Thu, Mar 29, 2018	99.01	101.28	98.86	100.44
6508	NYSE	DIS	Wed, Mar 28, 2018	99.50	100.08	98.15	98.54
6507	NYSE	DIS	Tue, Mar 27, 2018	100.88	101.18	98.89	99.36
6506	NYSE	DIS	Mon, Mar 26, 2018	99.86	100.78	99.08	100.65
6505	NYSE	DIS	Fri, Mar 23, 2018	100.85	101.11	98.45	98.54
6504	NYSE	DIS	Thu, Mar 22, 2018	101.29	101.64	100.41	100.60
6503	NYSE	DIS	Wed, Mar 21, 2018	101.50	102.94	101.42	101.82
6502	NYSE	DIS	Tue, Mar 20, 2018	101.54	102.15	100.75	101.35
6501	NYSE	DIS	Mon, Mar 19, 2018	102.80	102.95	101.00	101.48
6500	NYSE	DIS	Fri, Mar 16, 2018	103.56	104.27	102.84	102.87
6499	NYSE	DIS	Thu, Mar 15, 2018	104.00	104.29	103.24	103.24
6498	NYSE	DIS	Wed, Mar 14, 2018	104.53	104.65	103.47	103.90
6497	NYSE	DIS	Tue, Mar 13, 2018	105.83	105.83	103.42	103.73
6496	NYSE	DIS	Mon, Mar 12, 2018	104.72	105.94	104.72	105.17
6495	NYSE	DIS	Fri, Mar 9, 2018	104.43	104.75	103.64	104.73
6494	NYSE	DIS	Thu, Mar 8, 2018	103.99	104.59	103.47	104.03
6493	NYSE	DIS	Wed, Mar 7, 2018	103.72	104.24	102.77	103.59
6492	NYSE	DIS	Tue, Mar 6, 2018	104.00	104.95	103.51	104.94
6491	NYSE	DIS	Mon, Mar 5, 2018	102.71	103.97	102.42	103.41
6490	NYSE	DIS	Fri, Mar 2, 2018	102.00	103.17	101.44	102.99
6489	NYSE	DIS	Thu, Mar 1, 2018	103.20	104.03	101.33	102.57
6488	NYSE	DIS	Wed, Feb 28, 2018	105.45	105.57	103.14	103.16
6487	NYSE	DIS	Tue, Feb 27, 2018	108.00	108.16	104.85	104.87
6486	NYSE	DIS	Mon, Feb 26, 2018	108.00	109.81	107.67	109.81
6485	NYSE	DIS	Fri, Feb 23, 2018	105.75	107.36	105.43	107.25
6484	NYSE	DIS	Thu, Feb 22, 2018	105.31	106.01	104.93	105.24
6483	NYSE	DIS	Wed, Feb 21, 2018	106.00	106.91	105.02	105.05
6482	NYSE	DIS	Tue, Feb 20, 2018	106.37	107.57	105.52	105.98
6481	NYSE	DIS	Fri, Feb 16, 2018	105.19	107.35	105.19	106.53
6480	NYSE	DIS	Thu, Feb 15, 2018	105.36	105.57	103.93	105.18
6479	NYSE	DIS	Wed, Feb 14, 2018	103.49	104.76	102.69	104.60
6478	NYSE	DIS	Tue, Feb 13, 2018	102.64	104.31	102.40	104.12
6477	NYSE	DIS	Mon, Feb 12, 2018	103.93	104.64	102.10	103.39
6476	NYSE	DIS	Fri, Feb 9, 2018	102.55	103.75	100.26	103.09
6475	NYSE	DIS	Thu, Feb 8, 2018	105.47	105.82	101.19	101.35
6474	NYSE	DIS	Wed, Feb 7, 2018	107.83	108.03	104.41	104.76
6473	NYSE	DIS	Tue, Feb 6, 2018	102.88	106.20	101.76	106.17
6472	NYSE	DIS	Mon, Feb 5, 2018	107.10	108.63	104.01	104.70
6471	NYSE	DIS	Fri, Feb 2, 2018	109.95	110.58	108.45	108.70
6470	NYSE	DIS	Thu, Feb 1, 2018	108.62	110.65	107.36	110.49
6469	NYSE	DIS	Wed, Jan 31, 2018	110.08	110.12	108.47	108.67
6468	NYSE	DIS	Tue, Jan 30, 2018	111.42	112.42	110.10	110.11
6467	NYSE	DIS	Mon, Jan 29, 2018	112.10	112.45	111.24	111.54
6466	NYSE	DIS	Fri, Jan 26, 2018	110.81	112.53	110.67	112.19
6465	NYSE	DIS	Thu, Jan 25, 2018	110.60	111.82	110.12	110.55
6464	NYSE	DIS	Wed, Jan 24, 2018	110.96	111.43	110.29	110.50
6463	NYSE	DIS	Tue, Jan 23, 2018	110.27	111.14	109.89	110.41
6462	NYSE	DIS	Mon, Jan 22, 2018	110.27	111.56	110.06	111.10
6461	NYSE	DIS	Fri, Jan 19, 2018	110.97	111.09	109.84	110.59
6460	NYSE	DIS	Thu, Jan 18, 2018	111.74	111.99	110.20	110.42
6459	NYSE	DIS	Wed, Jan 17, 2018	111.20	112.21	110.57	111.97
6458	NYSE	DIS	Tue, Jan 16, 2018	113.07	113.16	110.62	110.69
6457	NYSE	DIS	Fri, Jan 12, 2018	111.32	112.72	111.00	112.47
6456	NYSE	DIS	Thu, Jan 11, 2018	110.25	111.08	109.51	110.99
6455	NYSE	DIS	Wed, Jan 10, 2018	109.96	110.50	109.01	109.47
6454	NYSE	DIS	Tue, Jan 9, 2018	110.13	110.86	109.86	109.94
6453	NYSE	DIS	Mon, Jan 8, 2018	110.89	111.28	109.54	110.02
6452	NYSE	DIS	Fri, Jan 5, 2018	112.68	112.68	111.24	111.62
6451	NYSE	DIS	Thu, Jan 4, 2018	112.95	113.00	111.63	112.23
6450	NYSE	DIS	Wed, Jan 3, 2018	112.19	113.19	111.45	112.28
6449	NYSE	DIS	Tue, Jan 2, 2018	108.95	111.81	108.56	111.80
6448	NYSE	DIS	Fri, Dec 29, 2017	108.05	108.34	107.51	107.51
6447	NYSE	DIS	Thu, Dec 28, 2017	108.00	108.05	107.06	107.77
6446	NYSE	DIS	Wed, Dec 27, 2017	108.42	108.55	107.46	107.64
6445	NYSE	DIS	Tue, Dec 26, 2017	108.49	109.37	107.89	108.12
6444	NYSE	DIS	Fri, Dec 22, 2017	109.49	109.69	108.45	108.67
6443	NYSE	DIS	Thu, Dec 21, 2017	109.72	111.09	109.19	109.57
6442	NYSE	DIS	Wed, Dec 20, 2017	111.62	112.30	109.69	109.69
6441	NYSE	DIS	Tue, Dec 19, 2017	111.33	112.39	110.77	111.81
6440	NYSE	DIS	Mon, Dec 18, 2017	111.84	111.99	110.31	111.03
6439	NYSE	DIS	Fri, Dec 15, 2017	111.98	112.00	110.60	111.27
6438	NYSE	DIS	Thu, Dec 14, 2017	107.29	111.54	107.20	110.57
6437	NYSE	DIS	Wed, Dec 13, 2017	108.15	108.19	106.75	107.61
6436	NYSE	DIS	Tue, Dec 12, 2017	107.60	107.83	106.59	107.43
6435	NYSE	DIS	Mon, Dec 11, 2017	104.87	106.84	104.77	106.83
6434	NYSE	DIS	Fri, Dec 8, 2017	104.91	104.98	104.08	104.23
6433	NYSE	DIS	Thu, Dec 7, 2017	105.74	106.00	104.49	104.23
6432	NYSE	DIS	Wed, Dec 6, 2017	107.17	107.99	105.36	105.46
6431	NYSE	DIS	Tue, Dec 5, 2017	109.53	110.04	106.52	107.22
6430	NYSE	DIS	Mon, Dec 4, 2017	106.50	112.67	106.50	110.22
6429	NYSE	DIS	Fri, Dec 1, 2017	104.58	105.85	103.87	105.25
6428	NYSE	DIS	Thu, Nov 30, 2017	105.36	105.71	104.47	104.82
6427	NYSE	DIS	Wed, Nov 29, 2017	103.50	106.26	103.43	105.24
6426	NYSE	DIS	Tue, Nov 28, 2017	102.56	103.88	102.17	103.41
6425	NYSE	DIS	Mon, Nov 27, 2017	102.63	102.97	102.38	102.79
6424	NYSE	DIS	Fri, Nov 24, 2017	102.91	102.92	102.45	102.64
6423	NYSE	DIS	Wed, Nov 22, 2017	103.22	103.32	102.69	102.74
6422	NYSE	DIS	Tue, Nov 21, 2017	102.97	103.17	102.79	103.00
6421	NYSE	DIS	Mon, Nov 20, 2017	103.42	103.42	102.70	102.75
6420	NYSE	DIS	Fri, Nov 17, 2017	103.22	103.99	102.97	103.44
6419	NYSE	DIS	Thu, Nov 16, 2017	103.63	103.98	102.76	103.60
6418	NYSE	DIS	Wed, Nov 15, 2017	102.75	103.96	102.45	103.69
6417	NYSE	DIS	Tue, Nov 14, 2017	104.57	104.57	103.00	103.17
6416	NYSE	DIS	Mon, Nov 13, 2017	104.14	105.14	103.98	104.74
6415	NYSE	DIS	Fri, Nov 10, 2017	104.99	106.24	104.08	104.78
6414	NYSE	DIS	Thu, Nov 9, 2017	100.83	103.91	100.80	102.68
6413	NYSE	DIS	Wed, Nov 8, 2017	101.88	102.00	100.42	101.18
6412	NYSE	DIS	Tue, Nov 7, 2017	101.29	102.90	100.74	101.61
6411	NYSE	DIS	Mon, Nov 6, 2017	98.37	101.13	98.35	100.64
6410	NYSE	DIS	Fri, Nov 3, 2017	98.36	99.38	97.90	98.64
6409	NYSE	DIS	Thu, Nov 2, 2017	98.87	99.12	98.02	98.35
6408	NYSE	DIS	Wed, Nov 1, 2017	98.13	99.46	98.00	99.03
6407	NYSE	DIS	Tue, Oct 31, 2017	97.94	98.09	97.38	97.81
6406	NYSE	DIS	Mon, Oct 30, 2017	98.12	98.33	97.70	98.04
6405	NYSE	DIS	Fri, Oct 27, 2017	97.90	98.36	96.89	98.31
6404	NYSE	DIS	Thu, Oct 26, 2017	97.58	99.48	97.25	98.56
6403	NYSE	DIS	Wed, Oct 25, 2017	98.05	98.22	97.45	97.80
6402	NYSE	DIS	Tue, Oct 24, 2017	98.52	98.86	98.06	98.29
6401	NYSE	DIS	Mon, Oct 23, 2017	99.12	99.18	98.63	98.70
6400	NYSE	DIS	Fri, Oct 20, 2017	99.45	99.66	98.94	99.40
6399	NYSE	DIS	Thu, Oct 19, 2017	98.19	99.30	98.11	99.01
6398	NYSE	DIS	Wed, Oct 18, 2017	98.36	98.49	97.55	98.25
6397	NYSE	DIS	Tue, Oct 17, 2017	98.40	98.47	97.86	98.36
6396	NYSE	DIS	Mon, Oct 16, 2017	97.64	98.27	97.54	98.13
6395	NYSE	DIS	Fri, Oct 13, 2017	96.80	97.68	96.80	97.38
6394	NYSE	DIS	Thu, Oct 12, 2017	97.56	97.82	96.81	96.93
6393	NYSE	DIS	Wed, Oct 11, 2017	99.58	99.58	98.05	98.55
6392	NYSE	DIS	Tue, Oct 10, 2017	99.99	100.07	98.66	99.58
6391	NYSE	DIS	Mon, Oct 9, 2017	100.81	100.98	99.45	99.57
6390	NYSE	DIS	Fri, Oct 6, 2017	99.95	100.27	99.34	100.07
6389	NYSE	DIS	Thu, Oct 5, 2017	100.64	100.87	100.02	100.11
6388	NYSE	DIS	Wed, Oct 4, 2017	100.74	100.93	100.20	100.55
6387	NYSE	DIS	Tue, Oct 3, 2017	100.05	100.85	99.91	100.79
6386	NYSE	DIS	Mon, Oct 2, 2017	99.31	100.44	99.11	99.86
6385	NYSE	DIS	Fri, Sep 29, 2017	97.89	98.59	97.66	98.57
6384	NYSE	DIS	Thu, Sep 28, 2017	98.77	99.05	98.00	98.05
6383	NYSE	DIS	Wed, Sep 27, 2017	98.97	99.53	98.02	99.24
6382	NYSE	DIS	Tue, Sep 26, 2017	99.64	99.74	98.61	98.63
6381	NYSE	DIS	Mon, Sep 25, 2017	98.60	99.65	98.42	99.57
6380	NYSE	DIS	Fri, Sep 22, 2017	98.55	98.99	98.53	98.60
6379	NYSE	DIS	Thu, Sep 21, 2017	99.19	99.39	98.75	98.89
6378	NYSE	DIS	Wed, Sep 20, 2017	98.76	99.28	98.62	99.21
6377	NYSE	DIS	Tue, Sep 19, 2017	98.23	98.67	98.08	98.43
6376	NYSE	DIS	Mon, Sep 18, 2017	98.39	98.72	97.72	98.10
6375	NYSE	DIS	Fri, Sep 15, 2017	98.05	98.93	98.00	98.52
6374	NYSE	DIS	Thu, Sep 14, 2017	98.79	98.84	97.54	97.90
6373	NYSE	DIS	Wed, Sep 13, 2017	98.24	98.95	98.02	98.82
6372	NYSE	DIS	Tue, Sep 12, 2017	97.59	98.36	97.13	97.89
6371	NYSE	DIS	Mon, Sep 11, 2017	97.90	98.02	96.96	97.09
6370	NYSE	DIS	Fri, Sep 8, 2017	96.49	97.49	96.26	97.07
6369	NYSE	DIS	Thu, Sep 7, 2017	101.55	101.86	96.20	97.06
6368	NYSE	DIS	Wed, Sep 6, 2017	101.76	102.04	100.89	101.50
6367	NYSE	DIS	Tue, Sep 5, 2017	102.00	102.55	100.90	101.60
6366	NYSE	DIS	Fri, Sep 1, 2017	101.65	101.92	101.36	101.50
6365	NYSE	DIS	Thu, Aug 31, 2017	103.00	103.19	101.00	101.20
6364	NYSE	DIS	Wed, Aug 30, 2017	102.48	103.45	102.48	102.87
6363	NYSE	DIS	Tue, Aug 29, 2017	102.00	102.99	101.82	102.57
6362	NYSE	DIS	Mon, Aug 28, 2017	102.49	102.85	102.08	102.56
6361	NYSE	DIS	Fri, Aug 25, 2017	101.69	102.69	101.56	102.41
6360	NYSE	DIS	Thu, Aug 24, 2017	101.82	102.03	101.43	101.52
6359	NYSE	DIS	Wed, Aug 23, 2017	102.48	102.98	101.48	101.50
6358	NYSE	DIS	Tue, Aug 22, 2017	101.41	102.91	101.17	102.77
6357	NYSE	DIS	Mon, Aug 21, 2017	100.64	101.42	100.53	101.17
6356	NYSE	DIS	Fri, Aug 18, 2017	101.32	101.74	100.66	100.70
6355	NYSE	DIS	Thu, Aug 17, 2017	102.24	102.59	101.34	101.38
6354	NYSE	DIS	Wed, Aug 16, 2017	101.84	102.65	101.72	102.20
6353	NYSE	DIS	Tue, Aug 15, 2017	101.63	102.10	101.36	101.51
6352	NYSE	DIS	Mon, Aug 14, 2017	102.80	102.81	101.26	101.40
6351	NYSE	DIS	Fri, Aug 11, 2017	101.25	102.51	101.03	101.99
6350	NYSE	DIS	Thu, Aug 10, 2017	102.50	102.82	101.22	101.35
6349	NYSE	DIS	Wed, Aug 9, 2017	100.71	103.00	100.50	102.83
6348	NYSE	DIS	Tue, Aug 8, 2017	106.55	107.14	106.18	106.98
6347	NYSE	DIS	Mon, Aug 7, 2017	107.59	107.65	106.11	106.35
6346	NYSE	DIS	Fri, Aug 4, 2017	108.23	108.50	107.32	107.69
6345	NYSE	DIS	Thu, Aug 3, 2017	108.52	109.17	108.05	109.12
6344	NYSE	DIS	Wed, Aug 2, 2017	109.88	109.88	107.52	108.67
6343	NYSE	DIS	Tue, Aug 1, 2017	109.98	110.83	109.95	110.61
6342	NYSE	DIS	Mon, Jul 31, 2017	110.02	110.14	109.34	109.93
6341	NYSE	DIS	Fri, Jul 28, 2017	109.98	110.19	109.67	109.96
6340	NYSE	DIS	Thu, Jul 27, 2017	107.69	110.00	107.44	110.00
6339	NYSE	DIS	Wed, Jul 26, 2017	106.55	107.03	106.31	106.94
6338	NYSE	DIS	Tue, Jul 25, 2017	107.60	107.74	106.20	106.42
6337	NYSE	DIS	Mon, Jul 24, 2017	107.31	107.54	106.90	107.00
6336	NYSE	DIS	Fri, Jul 21, 2017	107.10	107.33	106.81	107.09
6335	NYSE	DIS	Thu, Jul 20, 2017	106.99	107.71	106.75	107.36
6334	NYSE	DIS	Wed, Jul 19, 2017	106.13	106.87	106.05	106.82
6333	NYSE	DIS	Tue, Jul 18, 2017	104.60	105.80	104.31	105.75
6332	NYSE	DIS	Mon, Jul 17, 2017	105.17	105.42	104.71	104.79
6331	NYSE	DIS	Fri, Jul 14, 2017	104.43	105.25	104.41	105.09
6330	NYSE	DIS	Thu, Jul 13, 2017	104.45	105.34	104.04	104.29
6329	NYSE	DIS	Wed, Jul 12, 2017	104.34	104.65	103.65	104.38
6328	NYSE	DIS	Tue, Jul 11, 2017	103.60	104.19	103.19	103.84
6327	NYSE	DIS	Mon, Jul 10, 2017	103.30	103.91	102.87	103.59
6326	NYSE	DIS	Fri, Jul 7, 2017	103.51	103.73	102.72	103.32
6325	NYSE	DIS	Thu, Jul 6, 2017	104.61	104.69	102.94	103.35
6324	NYSE	DIS	Wed, Jul 5, 2017	107.83	107.85	105.29	104.85
6323	NYSE	DIS	Mon, Jul 3, 2017	106.76	108.62	106.76	107.46
6322	NYSE	DIS	Fri, Jun 30, 2017	106.25	106.56	105.50	106.25
6321	NYSE	DIS	Thu, Jun 29, 2017	106.80	107.41	105.33	105.71
6320	NYSE	DIS	Wed, Jun 28, 2017	106.02	107.54	104.52	106.86
6319	NYSE	DIS	Tue, Jun 27, 2017	105.33	106.15	105.14	105.41
6318	NYSE	DIS	Mon, Jun 26, 2017	104.60	105.85	104.56	105.57
6317	NYSE	DIS	Fri, Jun 23, 2017	103.83	104.58	103.17	104.36
6316	NYSE	DIS	Thu, Jun 22, 2017	104.71	104.77	104.09	104.22
6315	NYSE	DIS	Wed, Jun 21, 2017	104.39	105.08	103.54	104.80
6314	NYSE	DIS	Tue, Jun 20, 2017	105.07	105.30	103.81	103.94
6313	NYSE	DIS	Mon, Jun 19, 2017	105.60	106.00	105.19	105.37
6312	NYSE	DIS	Fri, Jun 16, 2017	106.28	106.35	104.77	105.51
6311	NYSE	DIS	Thu, Jun 15, 2017	105.94	106.16	105.23	105.98
6310	NYSE	DIS	Wed, Jun 14, 2017	106.95	107.01	105.76	106.14
6309	NYSE	DIS	Tue, Jun 13, 2017	107.14	107.26	106.16	106.56
6308	NYSE	DIS	Mon, Jun 12, 2017	105.89	107.20	105.89	107.04
6307	NYSE	DIS	Fri, Jun 9, 2017	104.28	105.92	104.08	105.62
6306	NYSE	DIS	Thu, Jun 8, 2017	105.47	105.56	104.16	104.32
6305	NYSE	DIS	Wed, Jun 7, 2017	105.79	106.25	105.54	105.92
6304	NYSE	DIS	Tue, Jun 6, 2017	106.17	106.19	104.61	105.50
6303	NYSE	DIS	Mon, Jun 5, 2017	107.04	107.22	106.11	106.52
6302	NYSE	DIS	Fri, Jun 2, 2017	108.46	108.64	106.95	107.18
6301	NYSE	DIS	Thu, Jun 1, 2017	107.73	108.21	107.17	108.21
6300	NYSE	DIS	Wed, May 31, 2017	108.40	108.65	107.64	107.94
6299	NYSE	DIS	Tue, May 30, 2017	108.49	108.60	107.95	108.34
6298	NYSE	DIS	Fri, May 26, 2017	107.71	108.49	107.48	108.41
6297	NYSE	DIS	Thu, May 25, 2017	108.13	108.13	106.78	107.27
6296	NYSE	DIS	Wed, May 24, 2017	107.15	107.83	106.93	107.71
6295	NYSE	DIS	Tue, May 23, 2017	107.68	107.80	106.91	107.02
6294	NYSE	DIS	Mon, May 22, 2017	107.65	108.20	107.41	107.63
6293	NYSE	DIS	Fri, May 19, 2017	106.76	107.86	106.70	107.52
6292	NYSE	DIS	Thu, May 18, 2017	105.98	107.31	105.98	106.68
6291	NYSE	DIS	Wed, May 17, 2017	106.00	106.63	105.23	106.31
6290	NYSE	DIS	Tue, May 16, 2017	109.12	109.23	107.82	107.98
6289	NYSE	DIS	Mon, May 15, 2017	109.73	110.08	109.12	109.13
6288	NYSE	DIS	Fri, May 12, 2017	109.80	109.89	109.27	109.69
6287	NYSE	DIS	Thu, May 11, 2017	109.74	110.01	108.50	109.58
6286	NYSE	DIS	Wed, May 10, 2017	109.00	109.66	108.13	109.66
6285	NYSE	DIS	Tue, May 9, 2017	111.55	112.15	110.35	112.07
6284	NYSE	DIS	Mon, May 8, 2017	112.39	112.39	111.00	111.42
6283	NYSE	DIS	Fri, May 5, 2017	111.49	112.15	110.92	111.99
6282	NYSE	DIS	Thu, May 4, 2017	110.58	111.30	109.06	111.17
6281	NYSE	DIS	Wed, May 3, 2017	114.03	114.09	111.18	111.62
6280	NYSE	DIS	Tue, May 2, 2017	114.87	114.99	113.68	114.37
6279	NYSE	DIS	Mon, May 1, 2017	115.59	115.61	114.72	114.73
6278	NYSE	DIS	Fri, Apr 28, 2017	115.87	115.90	115.24	115.60
6277	NYSE	DIS	Thu, Apr 27, 2017	115.80	116.10	115.39	115.84
6276	NYSE	DIS	Wed, Apr 26, 2017	115.40	115.96	114.86	115.58
6275	NYSE	DIS	Tue, Apr 25, 2017	113.73	115.52	113.68	115.18
6274	NYSE	DIS	Mon, Apr 24, 2017	115.26	115.38	113.66	113.70
6273	NYSE	DIS	Fri, Apr 21, 2017	114.38	115.12	114.27	114.44
6272	NYSE	DIS	Thu, Apr 20, 2017	114.17	115.05	113.87	114.79
6271	NYSE	DIS	Wed, Apr 19, 2017	114.56	115.00	113.54	113.73
6270	NYSE	DIS	Tue, Apr 18, 2017	113.48	114.75	113.00	114.19
6269	NYSE	DIS	Mon, Apr 17, 2017	113.33	113.94	113.22	113.78
6268	NYSE	DIS	Thu, Apr 13, 2017	113.04	114.25	112.99	113.20
6267	NYSE	DIS	Wed, Apr 12, 2017	113.03	113.28	112.76	113.04
6266	NYSE	DIS	Tue, Apr 11, 2017	113.68	113.83	112.59	113.07
6265	NYSE	DIS	Mon, Apr 10, 2017	112.80	112.89	112.04	112.43
6264	NYSE	DIS	Fri, Apr 7, 2017	112.82	113.28	112.53	112.58
6263	NYSE	DIS	Thu, Apr 6, 2017	112.85	113.42	112.39	113.05
6262	NYSE	DIS	Wed, Apr 5, 2017	113.58	113.84	112.79	113.00
6261	NYSE	DIS	Tue, Apr 4, 2017	113.15	113.55	112.83	113.04
6260	NYSE	DIS	Mon, Apr 3, 2017	113.18	113.65	112.43	113.20
6259	NYSE	DIS	Fri, Mar 31, 2017	113.00	113.71	112.95	113.39
6258	NYSE	DIS	Thu, Mar 30, 2017	112.53	113.30	112.28	113.18
6257	NYSE	DIS	Wed, Mar 29, 2017	112.66	112.94	112.31	112.53
6256	NYSE	DIS	Tue, Mar 28, 2017	112.60	113.24	112.02	113.05
6255	NYSE	DIS	Mon, Mar 27, 2017	111.81	112.55	111.45	112.38
6254	NYSE	DIS	Fri, Mar 24, 2017	112.40	112.58	111.68	112.14
6253	NYSE	DIS	Thu, Mar 23, 2017	111.71	112.98	111.66	112.24
6252	NYSE	DIS	Wed, Mar 22, 2017	111.85	112.18	111.35	112.08
6251	NYSE	DIS	Tue, Mar 21, 2017	112.97	113.10	111.54	111.75
6250	NYSE	DIS	Mon, Mar 20, 2017	112.07	113.16	112.05	112.71
6249	NYSE	DIS	Fri, Mar 17, 2017	111.87	112.09	111.18	111.76
6248	NYSE	DIS	Thu, Mar 16, 2017	112.18	112.32	111.40	111.71
6247	NYSE	DIS	Wed, Mar 15, 2017	112.43	112.45	111.15	111.87
6246	NYSE	DIS	Tue, Mar 14, 2017	111.73	112.89	111.72	112.31
6245	NYSE	DIS	Mon, Mar 13, 2017	110.92	111.68	110.82	111.52
6244	NYSE	DIS	Fri, Mar 10, 2017	111.40	111.50	110.69	110.92
6243	NYSE	DIS	Thu, Mar 9, 2017	110.90	111.32	110.69	111.03
6242	NYSE	DIS	Wed, Mar 8, 2017	110.87	111.32	110.66	110.84
6241	NYSE	DIS	Tue, Mar 7, 2017	110.70	110.93	110.16	110.86
6240	NYSE	DIS	Mon, Mar 6, 2017	110.77	110.98	110.09	110.67
6239	NYSE	DIS	Fri, Mar 3, 2017	110.34	111.50	110.04	111.24
6238	NYSE	DIS	Thu, Mar 2, 2017	111.00	111.21	110.45	110.59
6237	NYSE	DIS	Wed, Mar 1, 2017	110.66	111.80	110.66	111.04
6236	NYSE	DIS	Tue, Feb 28, 2017	110.00	110.40	109.83	110.09
6235	NYSE	DIS	Mon, Feb 27, 2017	109.93	110.47	109.83	110.23
6234	NYSE	DIS	Fri, Feb 24, 2017	109.62	110.32	109.10	110.32
6233	NYSE	DIS	Thu, Feb 23, 2017	110.30	110.49	109.59	109.73
6232	NYSE	DIS	Wed, Feb 22, 2017	109.69	110.28	109.53	110.12
6231	NYSE	DIS	Tue, Feb 21, 2017	109.94	110.21	109.80	110.01
6230	NYSE	DIS	Fri, Feb 17, 2017	110.24	110.50	109.52	110.06
6229	NYSE	DIS	Thu, Feb 16, 2017	110.34	110.87	110.09	110.71
6228	NYSE	DIS	Wed, Feb 15, 2017	109.91	110.68	109.80	110.18
6227	NYSE	DIS	Tue, Feb 14, 2017	109.80	110.33	109.53	110.33
6226	NYSE	DIS	Mon, Feb 13, 2017	108.95	109.90	108.90	109.65
6225	NYSE	DIS	Fri, Feb 10, 2017	109.35	109.80	108.58	109.26
6224	NYSE	DIS	Thu, Feb 9, 2017	109.07	109.85	109.00	109.49
6223	NYSE	DIS	Wed, Feb 8, 2017	109.56	111.42	108.98	109.00
6222	NYSE	DIS	Tue, Feb 7, 2017	109.65	109.73	108.77	109.00
6221	NYSE	DIS	Mon, Feb 6, 2017	109.92	110.15	109.30	109.57
6220	NYSE	DIS	Fri, Feb 3, 2017	110.90	111.15	110.21	110.30
6219	NYSE	DIS	Thu, Feb 2, 2017	111.21	111.54	110.55	110.61
6218	NYSE	DIS	Wed, Feb 1, 2017	110.71	111.99	110.68	111.30
6217	NYSE	DIS	Tue, Jan 31, 2017	110.59	110.80	109.98	110.65
6216	NYSE	DIS	Mon, Jan 30, 2017	109.86	111.05	108.96	110.94
6215	NYSE	DIS	Fri, Jan 27, 2017	108.49	109.40	108.15	109.30
6214	NYSE	DIS	Thu, Jan 26, 2017	108.21	108.62	107.98	108.06
6213	NYSE	DIS	Wed, Jan 25, 2017	108.23	108.42	108.00	108.04
6212	NYSE	DIS	Tue, Jan 24, 2017	107.20	108.06	107.08	107.90
6211	NYSE	DIS	Mon, Jan 23, 2017	107.34	107.68	106.57	107.12
6210	NYSE	DIS	Fri, Jan 20, 2017	107.35	107.82	107.18	107.66
6209	NYSE	DIS	Thu, Jan 19, 2017	107.92	108.01	107.08	107.28
6208	NYSE	DIS	Wed, Jan 18, 2017	106.93	108.40	106.81	108.16
6207	NYSE	DIS	Tue, Jan 17, 2017	107.91	108.93	107.65	107.97
6206	NYSE	DIS	Fri, Jan 13, 2017	107.16	108.35	106.90	108.06
6205	NYSE	DIS	Thu, Jan 12, 2017	108.12	109.00	107.43	107.53
6204	NYSE	DIS	Wed, Jan 11, 2017	108.54	109.49	108.38	109.44
6203	NYSE	DIS	Tue, Jan 10, 2017	107.90	108.82	107.35	108.38
6202	NYSE	DIS	Mon, Jan 9, 2017	108.58	108.83	108.11	108.36
6201	NYSE	DIS	Fri, Jan 6, 2017	108.02	109.35	107.75	108.98
6200	NYSE	DIS	Thu, Jan 5, 2017	107.17	107.62	106.79	107.38
6199	NYSE	DIS	Wed, Jan 4, 2017	106.64	107.50	106.25	107.44
6198	NYSE	DIS	Tue, Jan 3, 2017	105.30	106.90	105.21	106.08
6197	NYSE	DIS	Fri, Dec 30, 2016	104.57	105.00	103.96	104.22
6196	NYSE	DIS	Thu, Dec 29, 2016	104.23	104.77	103.87	104.56
6195	NYSE	DIS	Wed, Dec 28, 2016	104.99	105.32	104.06	104.30
6194	NYSE	DIS	Tue, Dec 27, 2016	104.85	105.56	104.78	105.17
6193	NYSE	DIS	Fri, Dec 23, 2016	105.24	105.34	104.75	105.15
6192	NYSE	DIS	Thu, Dec 22, 2016	104.96	105.49	104.70	105.42
6191	NYSE	DIS	Wed, Dec 21, 2016	104.61	105.91	104.51	105.56
6190	NYSE	DIS	Tue, Dec 20, 2016	105.64	106.20	105.06	105.46
6189	NYSE	DIS	Mon, Dec 19, 2016	105.70	106.26	105.07	105.30
6188	NYSE	DIS	Fri, Dec 16, 2016	104.71	104.73	103.75	103.91
6187	NYSE	DIS	Thu, Dec 15, 2016	103.85	105.64	103.82	104.39
6186	NYSE	DIS	Wed, Dec 14, 2016	103.62	104.41	103.50	104.05
6185	NYSE	DIS	Tue, Dec 13, 2016	104.20	104.31	103.71	103.85
6184	NYSE	DIS	Mon, Dec 12, 2016	104.61	104.70	103.73	104.06
6183	NYSE	DIS	Fri, Dec 9, 2016	103.49	105.52	103.18	104.86
6182	NYSE	DIS	Thu, Dec 8, 2016	101.47	103.96	101.47	103.38
6181	NYSE	DIS	Wed, Dec 7, 2016	100.51	102.07	100.44	101.21
6180	NYSE	DIS	Tue, Dec 6, 2016	99.95	100.72	99.82	100.66
6179	NYSE	DIS	Mon, Dec 5, 2016	98.98	100.27	98.68	99.96
6178	NYSE	DIS	Fri, Dec 2, 2016	98.79	99.08	98.25	98.50
6177	NYSE	DIS	Thu, Dec 1, 2016	99.13	99.75	98.62	98.94
6176	NYSE	DIS	Wed, Nov 30, 2016	99.40	100.29	99.00	99.12
6175	NYSE	DIS	Tue, Nov 29, 2016	99.23	99.68	98.97	99.67
6174	NYSE	DIS	Mon, Nov 28, 2016	98.52	99.20	98.32	98.97
6173	NYSE	DIS	Fri, Nov 25, 2016	98.71	99.07	98.50	98.82
6172	NYSE	DIS	Wed, Nov 23, 2016	97.67	98.28	97.59	98.26
6171	NYSE	DIS	Tue, Nov 22, 2016	97.50	97.93	97.27	97.71
6170	NYSE	DIS	Mon, Nov 21, 2016	98.11	98.27	97.00	97.63
6169	NYSE	DIS	Fri, Nov 18, 2016	99.05	99.37	98.14	98.24
6168	NYSE	DIS	Thu, Nov 17, 2016	99.05	99.50	98.27	99.37
6167	NYSE	DIS	Wed, Nov 16, 2016	98.33	99.17	98.10	99.12
6166	NYSE	DIS	Tue, Nov 15, 2016	97.90	98.14	97.42	97.70
6165	NYSE	DIS	Mon, Nov 14, 2016	97.56	98.31	97.45	97.92
6164	NYSE	DIS	Fri, Nov 11, 2016	97.18	98.32	95.78	97.68
6163	NYSE	DIS	Thu, Nov 10, 2016	94.89	96.06	94.23	94.96
6162	NYSE	DIS	Wed, Nov 9, 2016	92.29	94.92	92.11	94.64
6161	NYSE	DIS	Tue, Nov 8, 2016	94.53	94.85	93.90	94.38
6160	NYSE	DIS	Mon, Nov 7, 2016	93.77	94.48	92.95	94.43
6159	NYSE	DIS	Fri, Nov 4, 2016	93.50	93.79	92.36	92.45
6158	NYSE	DIS	Thu, Nov 3, 2016	92.26	94.13	92.24	93.37
6157	NYSE	DIS	Wed, Nov 2, 2016	91.91	92.56	91.69	91.91
6156	NYSE	DIS	Tue, Nov 1, 2016	92.78	92.99	91.66	92.39
6155	NYSE	DIS	Mon, Oct 31, 2016	93.72	93.82	92.31	92.69
6154	NYSE	DIS	Fri, Oct 28, 2016	93.89	94.40	93.53	93.85
6153	NYSE	DIS	Thu, Oct 27, 2016	93.80	94.34	93.31	94.02
6152	NYSE	DIS	Wed, Oct 26, 2016	92.39	93.72	91.90	93.49
6151	NYSE	DIS	Tue, Oct 25, 2016	93.14	93.36	92.64	92.75
6150	NYSE	DIS	Mon, Oct 24, 2016	93.49	94.15	92.80	93.37
6149	NYSE	DIS	Fri, Oct 21, 2016	91.33	94.19	90.60	93.03
6148	NYSE	DIS	Thu, Oct 20, 2016	91.66	92.32	91.44	92.03
6147	NYSE	DIS	Wed, Oct 19, 2016	91.27	92.14	91.00	91.93
6146	NYSE	DIS	Tue, Oct 18, 2016	91.40	91.74	90.98	91.17
6145	NYSE	DIS	Mon, Oct 17, 2016	91.35	91.47	90.56	90.83
6144	NYSE	DIS	Fri, Oct 14, 2016	91.77	91.77	91.29	91.30
6143	NYSE	DIS	Thu, Oct 13, 2016	90.95	91.36	90.32	91.12
6142	NYSE	DIS	Wed, Oct 12, 2016	91.88	92.08	91.39	91.41
6141	NYSE	DIS	Tue, Oct 11, 2016	92.33	92.38	91.57	91.86
6140	NYSE	DIS	Mon, Oct 10, 2016	92.70	93.21	92.40	92.49
6139	NYSE	DIS	Fri, Oct 7, 2016	93.06	93.29	92.02	92.49
6138	NYSE	DIS	Thu, Oct 6, 2016	92.75	93.58	92.39	92.83
6137	NYSE	DIS	Wed, Oct 5, 2016	92.94	93.28	92.38	92.45
6136	NYSE	DIS	Tue, Oct 4, 2016	92.45	92.99	92.11	92.59
6135	NYSE	DIS	Mon, Oct 3, 2016	92.47	92.72	92.05	92.49
6134	NYSE	DIS	Fri, Sep 30, 2016	92.28	93.49	92.21	92.86
6133	NYSE	DIS	Thu, Sep 29, 2016	92.14	93.10	91.53	91.80
6132	NYSE	DIS	Wed, Sep 28, 2016	91.75	92.30	91.48	92.20
6131	NYSE	DIS	Tue, Sep 27, 2016	91.93	92.18	91.50	91.72
6130	NYSE	DIS	Mon, Sep 26, 2016	92.47	92.68	91.40	91.96
6129	NYSE	DIS	Fri, Sep 23, 2016	93.07	93.52	93.00	93.27
6128	NYSE	DIS	Thu, Sep 22, 2016	92.73	93.71	92.64	93.41
6127	NYSE	DIS	Wed, Sep 21, 2016	93.00	93.08	91.70	92.39
6126	NYSE	DIS	Tue, Sep 20, 2016	92.70	93.30	92.68	92.95
6125	NYSE	DIS	Mon, Sep 19, 2016	92.80	93.32	92.34	92.63
6124	NYSE	DIS	Fri, Sep 16, 2016	92.27	92.74	91.80	92.56
6123	NYSE	DIS	Thu, Sep 15, 2016	92.12	92.75	91.19	92.50
6122	NYSE	DIS	Wed, Sep 14, 2016	92.59	92.89	92.07	92.26
6121	NYSE	DIS	Tue, Sep 13, 2016	93.04	93.30	92.45	92.70
6120	NYSE	DIS	Mon, Sep 12, 2016	91.96	93.86	91.95	93.64
6119	NYSE	DIS	Fri, Sep 9, 2016	93.51	93.74	92.39	92.42
6118	NYSE	DIS	Thu, Sep 8, 2016	93.49	94.21	92.93	94.09
6117	NYSE	DIS	Wed, Sep 7, 2016	93.98	94.03	93.33	93.71
6116	NYSE	DIS	Tue, Sep 6, 2016	94.53	94.53	93.35	93.80
6115	NYSE	DIS	Fri, Sep 2, 2016	94.75	94.96	94.13	94.42
6114	NYSE	DIS	Thu, Sep 1, 2016	94.73	94.87	93.91	94.26
6113	NYSE	DIS	Wed, Aug 31, 2016	94.69	94.90	94.16	94.46
6112	NYSE	DIS	Tue, Aug 30, 2016	94.77	95.29	94.77	94.86
6111	NYSE	DIS	Mon, Aug 29, 2016	95.07	95.32	94.46	94.87
6110	NYSE	DIS	Fri, Aug 26, 2016	95.66	96.13	94.75	95.21
6109	NYSE	DIS	Thu, Aug 25, 2016	95.62	95.82	95.41	95.55
6108	NYSE	DIS	Wed, Aug 24, 2016	96.01	96.22	95.51	95.82
6107	NYSE	DIS	Tue, Aug 23, 2016	96.13	96.43	95.80	95.97
6106	NYSE	DIS	Mon, Aug 22, 2016	96.47	96.47	95.65	95.87
6105	NYSE	DIS	Fri, Aug 19, 2016	96.40	96.79	96.05	96.39
6104	NYSE	DIS	Thu, Aug 18, 2016	96.87	97.12	96.55	96.65
6103	NYSE	DIS	Wed, Aug 17, 2016	96.84	96.97	96.52	96.87
6102	NYSE	DIS	Tue, Aug 16, 2016	96.86	97.25	96.27	96.88
6101	NYSE	DIS	Mon, Aug 15, 2016	97.35	97.61	96.92	97.10
6100	NYSE	DIS	Fri, Aug 12, 2016	97.82	97.82	96.66	96.84
6099	NYSE	DIS	Thu, Aug 11, 2016	98.20	98.39	97.15	97.77
6098	NYSE	DIS	Wed, Aug 10, 2016	96.70	99.27	95.85	97.86
6097	NYSE	DIS	Tue, Aug 9, 2016	95.61	96.85	95.30	96.67
6096	NYSE	DIS	Mon, Aug 8, 2016	96.11	96.29	95.58	95.75
6095	NYSE	DIS	Fri, Aug 5, 2016	95.40	96.00	95.35	95.83
6094	NYSE	DIS	Thu, Aug 4, 2016	95.53	95.98	94.71	95.16
6093	NYSE	DIS	Wed, Aug 3, 2016	95.06	96.43	95.00	96.09
6092	NYSE	DIS	Tue, Aug 2, 2016	95.35	95.75	94.56	95.01
6091	NYSE	DIS	Mon, Aug 1, 2016	96.15	96.20	95.08	95.54
6090	NYSE	DIS	Fri, Jul 29, 2016	95.85	96.38	95.85	95.95
6089	NYSE	DIS	Thu, Jul 28, 2016	96.40	96.49	95.82	95.91
6088	NYSE	DIS	Wed, Jul 27, 2016	96.70	96.93	95.86	96.33
6087	NYSE	DIS	Tue, Jul 26, 2016	97.02	97.16	96.34	96.69
6086	NYSE	DIS	Mon, Jul 25, 2016	97.90	98.06	97.25	97.39
6085	NYSE	DIS	Fri, Jul 22, 2016	98.39	98.42	97.47	97.71
6084	NYSE	DIS	Thu, Jul 21, 2016	98.17	99.13	97.62	98.01
6083	NYSE	DIS	Wed, Jul 20, 2016	98.65	98.69	97.14	98.22
6082	NYSE	DIS	Tue, Jul 19, 2016	99.81	99.99	99.36	99.47
6081	NYSE	DIS	Mon, Jul 18, 2016	99.90	100.71	99.87	100.15
6080	NYSE	DIS	Fri, Jul 15, 2016	100.42	100.54	99.54	99.80
6079	NYSE	DIS	Thu, Jul 14, 2016	100.42	100.80	99.68	99.97
6078	NYSE	DIS	Wed, Jul 13, 2016	100.46	100.80	99.85	99.88
6077	NYSE	DIS	Tue, Jul 12, 2016	100.18	100.79	100.00	100.20
6076	NYSE	DIS	Mon, Jul 11, 2016	99.80	100.35	99.40	99.98
6075	NYSE	DIS	Fri, Jul 8, 2016	99.25	99.85	98.77	99.62
6074	NYSE	DIS	Thu, Jul 7, 2016	97.63	98.48	97.58	98.41
6073	NYSE	DIS	Wed, Jul 6, 2016	97.00	98.52	96.76	97.74
6072	NYSE	DIS	Tue, Jul 5, 2016	97.77	98.00	97.17	97.66
6071	NYSE	DIS	Fri, Jul 1, 2016	97.75	98.64	97.71	98.03
6070	NYSE	DIS	Thu, Jun 30, 2016	97.10	98.07	96.88	97.82
6069	NYSE	DIS	Wed, Jun 29, 2016	96.91	97.29	96.28	96.98
6068	NYSE	DIS	Tue, Jun 28, 2016	95.46	96.28	95.14	96.05
6067	NYSE	DIS	Mon, Jun 27, 2016	94.91	95.23	94.00	94.38
6066	NYSE	DIS	Fri, Jun 24, 2016	96.01	97.28	95.14	95.72
6065	NYSE	DIS	Thu, Jun 23, 2016	99.44	99.62	98.61	99.02
6064	NYSE	DIS	Wed, Jun 22, 2016	99.08	99.62	98.70	98.79
6063	NYSE	DIS	Tue, Jun 21, 2016	99.73	99.79	98.77	98.82
6062	NYSE	DIS	Mon, Jun 20, 2016	100.08	100.96	99.50	99.57
6061	NYSE	DIS	Fri, Jun 17, 2016	98.41	99.14	98.27	99.00
6060	NYSE	DIS	Thu, Jun 16, 2016	97.80	98.63	96.86	98.38
6059	NYSE	DIS	Wed, Jun 15, 2016	98.19	99.00	98.19	98.27
6058	NYSE	DIS	Tue, Jun 14, 2016	97.20	98.55	97.18	98.40
6057	NYSE	DIS	Mon, Jun 13, 2016	96.75	98.98	96.70	97.57
6056	NYSE	DIS	Fri, Jun 10, 2016	97.15	97.71	96.78	97.34
6055	NYSE	DIS	Thu, Jun 9, 2016	97.82	97.93	97.10	97.84
6054	NYSE	DIS	Wed, Jun 8, 2016	98.49	98.82	97.70	98.04
6053	NYSE	DIS	Tue, Jun 7, 2016	99.00	99.04	98.32	98.35
6052	NYSE	DIS	Mon, Jun 6, 2016	98.96	99.12	98.47	98.78
6051	NYSE	DIS	Fri, Jun 3, 2016	98.66	98.92	97.73	98.75
6050	NYSE	DIS	Thu, Jun 2, 2016	98.07	98.72	97.87	98.72
6049	NYSE	DIS	Wed, Jun 1, 2016	98.67	98.99	97.73	98.52
6048	NYSE	DIS	Tue, May 31, 2016	99.85	99.89	98.57	99.22
6047	NYSE	DIS	Fri, May 27, 2016	99.81	100.53	99.81	100.29
6046	NYSE	DIS	Thu, May 26, 2016	99.89	100.49	99.57	99.81
6045	NYSE	DIS	Wed, May 25, 2016	99.92	100.80	99.81	99.86
6044	NYSE	DIS	Tue, May 24, 2016	99.45	100.04	99.38	99.51
6043	NYSE	DIS	Mon, May 23, 2016	99.60	100.33	99.12	99.18
6042	NYSE	DIS	Fri, May 20, 2016	99.00	99.93	98.77	99.78
6041	NYSE	DIS	Thu, May 19, 2016	98.58	98.61	97.51	98.41
6040	NYSE	DIS	Wed, May 18, 2016	99.59	99.77	98.36	99.00
6039	NYSE	DIS	Tue, May 17, 2016	100.79	101.29	99.55	99.94
6038	NYSE	DIS	Mon, May 16, 2016	100.41	100.67	99.37	100.36
6037	NYSE	DIS	Fri, May 13, 2016	101.71	102.04	100.36	100.52
6036	NYSE	DIS	Thu, May 12, 2016	102.50	102.85	101.13	101.71
6035	NYSE	DIS	Wed, May 11, 2016	101.46	102.50	100.62	102.29
6034	NYSE	DIS	Tue, May 10, 2016	105.53	106.75	105.45	106.60
6033	NYSE	DIS	Mon, May 9, 2016	106.01	106.68	104.97	105.34
6032	NYSE	DIS	Fri, May 6, 2016	104.51	105.74	104.39	105.54
6031	NYSE	DIS	Thu, May 5, 2016	103.98	105.13	103.45	104.93
6030	NYSE	DIS	Wed, May 4, 2016	103.31	104.48	103.20	103.67
6029	NYSE	DIS	Tue, May 3, 2016	103.88	103.99	103.19	103.78
6028	NYSE	DIS	Mon, May 2, 2016	103.30	104.57	102.80	104.36
6027	NYSE	DIS	Fri, Apr 29, 2016	103.95	104.21	102.40	103.26
6026	NYSE	DIS	Thu, Apr 28, 2016	104.54	105.49	103.80	104.03
6025	NYSE	DIS	Wed, Apr 27, 2016	105.19	105.60	104.76	105.28
6024	NYSE	DIS	Tue, Apr 26, 2016	104.58	105.57	104.18	104.89
6023	NYSE	DIS	Mon, Apr 25, 2016	103.50	104.62	103.35	104.57
6022	NYSE	DIS	Fri, Apr 22, 2016	103.06	103.99	102.93	103.77
6021	NYSE	DIS	Thu, Apr 21, 2016	103.36	104.12	102.65	102.91
6020	NYSE	DIS	Wed, Apr 20, 2016	103.02	103.48	101.96	103.27
6019	NYSE	DIS	Tue, Apr 19, 2016	102.00	103.64	101.93	102.64
6018	NYSE	DIS	Mon, Apr 18, 2016	99.60	101.95	99.50	101.48
6017	NYSE	DIS	Fri, Apr 15, 2016	98.50	98.89	98.18	98.59
6016	NYSE	DIS	Thu, Apr 14, 2016	99.79	99.87	98.26	98.63
6015	NYSE	DIS	Wed, Apr 13, 2016	98.03	99.81	97.96	99.48
6014	NYSE	DIS	Tue, Apr 12, 2016	96.28	97.53	96.07	97.35
6013	NYSE	DIS	Mon, Apr 11, 2016	96.93	97.64	96.20	96.27
6012	NYSE	DIS	Fri, Apr 8, 2016	96.63	96.84	95.80	96.42
6011	NYSE	DIS	Thu, Apr 7, 2016	97.11	97.42	95.92	96.16
6010	NYSE	DIS	Wed, Apr 6, 2016	96.96	97.63	96.83	97.48
6009	NYSE	DIS	Tue, Apr 5, 2016	98.68	98.68	98.68	97.00
6008	NYSE	DIS	Mon, Apr 4, 2016	99.30	99.44	98.58	98.68
6007	NYSE	DIS	Fri, Apr 1, 2016	98.80	99.34	98.58	99.07
6006	NYSE	DIS	Thu, Mar 31, 2016	99.01	100.37	99.01	99.31
6005	NYSE	DIS	Wed, Mar 30, 2016	98.90	99.09	98.35	98.91
6004	NYSE	DIS	Tue, Mar 29, 2016	98.00	98.37	97.36	98.16
6003	NYSE	DIS	Mon, Mar 28, 2016	97.50	98.46	97.45	98.09
6002	NYSE	DIS	Thu, Mar 24, 2016	96.55	97.49	96.30	97.22
6001	NYSE	DIS	Wed, Mar 23, 2016	97.72	97.85	96.75	96.83
6000	NYSE	DIS	Tue, Mar 22, 2016	97.59	98.32	97.44	97.58
5999	NYSE	DIS	Mon, Mar 21, 2016	98.92	99.12	97.70	98.46
5998	NYSE	DIS	Fri, Mar 18, 2016	99.98	100.15	98.96	99.20
5997	NYSE	DIS	Thu, Mar 17, 2016	98.28	99.91	98.28	99.60
5996	NYSE	DIS	Wed, Mar 16, 2016	98.16	99.08	97.47	98.44
5995	NYSE	DIS	Tue, Mar 15, 2016	98.81	98.81	98.81	98.24
5994	NYSE	DIS	Mon, Mar 14, 2016	97.94	99.22	97.84	98.81
5993	NYSE	DIS	Fri, Mar 11, 2016	97.57	98.35	97.54	97.94
5992	NYSE	DIS	Thu, Mar 10, 2016	97.94	98.42	95.87	97.04
5991	NYSE	DIS	Wed, Mar 9, 2016	98.00	98.24	96.81	97.66
5990	NYSE	DIS	Tue, Mar 8, 2016	98.93	98.98	97.60	97.82
5989	NYSE	DIS	Mon, Mar 7, 2016	98.57	99.71	98.48	99.39
5988	NYSE	DIS	Fri, Mar 4, 2016	99.00	99.21	97.90	98.48
5987	NYSE	DIS	Thu, Mar 3, 2016	97.79	98.84	96.89	98.82
5986	NYSE	DIS	Wed, Mar 2, 2016	97.67	97.83	96.41	97.00
5985	NYSE	DIS	Tue, Mar 1, 2016	95.52	95.52	95.52	97.65
5984	NYSE	DIS	Mon, Feb 29, 2016	95.31	96.29	95.23	95.52
5983	NYSE	DIS	Fri, Feb 26, 2016	95.71	96.22	95.28	95.31
5982	NYSE	DIS	Thu, Feb 25, 2016	95.92	95.95	94.35	95.65
5981	NYSE	DIS	Wed, Feb 24, 2016	94.65	95.75	93.23	95.43
5980	NYSE	DIS	Tue, Feb 23, 2016	96.50	96.82	95.15	95.38
5979	NYSE	DIS	Mon, Feb 22, 2016	96.23	97.00	95.86	96.37
5978	NYSE	DIS	Fri, Feb 19, 2016	95.23	95.72	94.56	95.01
5977	NYSE	DIS	Thu, Feb 18, 2016	96.34	96.45	94.45	95.17
5976	NYSE	DIS	Wed, Feb 17, 2016	93.67	96.44	93.56	95.50
5975	NYSE	DIS	Tue, Feb 16, 2016	92.47	93.31	91.79	92.91
5974	NYSE	DIS	Fri, Feb 12, 2016	91.52	91.59	89.61	91.15
5973	NYSE	DIS	Thu, Feb 11, 2016	87.00	91.06	86.96	90.31
5972	NYSE	DIS	Wed, Feb 10, 2016	88.00	90.03	86.25	88.85
5971	NYSE	DIS	Tue, Feb 9, 2016	90.15	93.20	89.04	92.32
5970	NYSE	DIS	Mon, Feb 8, 2016	92.56	92.96	89.51	92.12
5969	NYSE	DIS	Fri, Feb 5, 2016	95.32	95.39	93.47	93.90
5968	NYSE	DIS	Thu, Feb 4, 2016	94.87	96.73	94.60	95.43
5967	NYSE	DIS	Wed, Feb 3, 2016	94.10	95.41	92.42	95.14
5966	NYSE	DIS	Tue, Feb 2, 2016	94.00	94.17	92.87	93.12
5965	NYSE	DIS	Mon, Feb 1, 2016	95.08	95.71	94.70	95.15
5964	NYSE	DIS	Fri, Jan 29, 2016	94.21	95.82	93.63	95.82
5963	NYSE	DIS	Thu, Jan 28, 2016	95.20	95.20	92.37	93.53
5962	NYSE	DIS	Wed, Jan 27, 2016	96.31	96.63	93.87	94.32
5961	NYSE	DIS	Tue, Jan 26, 2016	95.49	96.43	95.09	96.27
5960	NYSE	DIS	Mon, Jan 25, 2016	96.42	96.68	95.12	95.29
5959	NYSE	DIS	Fri, Jan 22, 2016	95.95	97.42	95.55	96.90
5958	NYSE	DIS	Thu, Jan 21, 2016	92.87	94.86	92.30	94.02
5957	NYSE	DIS	Wed, Jan 20, 2016	92.18	93.64	90.42	92.54
5956	NYSE	DIS	Tue, Jan 19, 2016	95.00	95.07	93.03	93.97
5955	NYSE	DIS	Fri, Jan 15, 2016	95.62	96.88	93.46	93.90
5954	NYSE	DIS	Thu, Jan 14, 2016	98.65	99.91	97.19	99.11
5953	NYSE	DIS	Wed, Jan 13, 2016	101.88	101.88	98.12	98.48
5952	NYSE	DIS	Tue, Jan 12, 2016	100.97	101.85	100.34	101.46
5951	NYSE	DIS	Mon, Jan 11, 2016	100.21	100.45	98.55	99.92
5950	NYSE	DIS	Fri, Jan 8, 2016	100.63	100.92	99.00	99.25
5949	NYSE	DIS	Thu, Jan 7, 2016	98.96	101.35	98.52	99.50
5948	NYSE	DIS	Wed, Jan 6, 2016	99.38	101.46	99.36	100.36
5947	NYSE	DIS	Tue, Jan 5, 2016	102.67	102.67	99.89	100.90
5946	NYSE	DIS	Mon, Jan 4, 2016	103.12	103.43	101.73	102.98
5945	NYSE	DIS	Thu, Dec 31, 2015	106.14	106.31	105.06	105.08
5944	NYSE	DIS	Wed, Dec 30, 2015	106.89	107.21	106.25	106.34
5943	NYSE	DIS	Tue, Dec 29, 2015	107.88	108.04	106.45	107.08
5942	NYSE	DIS	Mon, Dec 28, 2015	106.50	108.20	106.33	107.25
5941	NYSE	DIS	Thu, Dec 24, 2015	105.20	106.64	105.06	105.86
5940	NYSE	DIS	Wed, Dec 23, 2015	107.21	107.24	104.30	105.56
5939	NYSE	DIS	Tue, Dec 22, 2015	106.99	107.20	105.83	106.74
5938	NYSE	DIS	Mon, Dec 21, 2015	108.80	110.10	105.33	106.59
5937	NYSE	DIS	Fri, Dec 18, 2015	112.01	112.44	107.35	107.72
5936	NYSE	DIS	Thu, Dec 17, 2015	114.13	114.48	111.98	112.01
5935	NYSE	DIS	Wed, Dec 16, 2015	114.69	114.75	111.80	113.79
5934	NYSE	DIS	Tue, Dec 15, 2015	112.05	113.35	111.58	112.16
5933	NYSE	DIS	Mon, Dec 14, 2015	108.68	109.87	108.28	109.35
5932	NYSE	DIS	Fri, Dec 11, 2015	109.91	109.95	107.62	108.04
5931	NYSE	DIS	Thu, Dec 10, 2015	111.15	111.58	110.17	110.76
5930	NYSE	DIS	Wed, Dec 9, 2015	112.39	113.06	110.58	111.47
5929	NYSE	DIS	Tue, Dec 8, 2015	113.35	113.45	112.40	112.48
5928	NYSE	DIS	Mon, Dec 7, 2015	114.56	114.56	112.65	113.83
5927	NYSE	DIS	Fri, Dec 4, 2015	112.74	114.31	112.53	114.24
5926	NYSE	DIS	Thu, Dec 3, 2015	114.17	114.65	111.44	111.89
5925	NYSE	DIS	Wed, Dec 2, 2015	115.39	115.47	113.83	114.00
5924	NYSE	DIS	Tue, Dec 1, 2015	114.15	115.46	113.66	115.39
5923	NYSE	DIS	Mon, Nov 30, 2015	115.56	115.58	113.31	113.47
5922	NYSE	DIS	Fri, Nov 27, 2015	116.00	116.50	113.70	115.13
5921	NYSE	DIS	Wed, Nov 25, 2015	118.29	119.34	118.15	118.67
5920	NYSE	DIS	Tue, Nov 24, 2015	117.90	118.57	117.28	117.95
5919	NYSE	DIS	Mon, Nov 23, 2015	120.30	120.65	119.00	119.42
5918	NYSE	DIS	Fri, Nov 20, 2015	119.11	120.25	118.90	120.07
5917	NYSE	DIS	Thu, Nov 19, 2015	118.15	119.16	117.64	118.71
5916	NYSE	DIS	Wed, Nov 18, 2015	116.22	118.28	116.05	118.14
5915	NYSE	DIS	Tue, Nov 17, 2015	116.11	117.55	115.51	116.13
5914	NYSE	DIS	Mon, Nov 16, 2015	113.47	116.08	113.34	115.92
5913	NYSE	DIS	Fri, Nov 13, 2015	115.92	116.42	114.38	114.84
5912	NYSE	DIS	Thu, Nov 12, 2015	115.60	116.99	115.00	116.21
5911	NYSE	DIS	Wed, Nov 11, 2015	117.55	117.58	116.43	116.52
5910	NYSE	DIS	Tue, Nov 10, 2015	116.17	117.51	115.51	117.42
5909	NYSE	DIS	Mon, Nov 9, 2015	115.90	116.73	115.18	116.42
5908	NYSE	DIS	Fri, Nov 6, 2015	114.60	116.75	114.57	115.67
5907	NYSE	DIS	Thu, Nov 5, 2015	113.26	113.93	111.60	113.00
5906	NYSE	DIS	Wed, Nov 4, 2015	116.64	116.83	110.81	113.25
5905	NYSE	DIS	Tue, Nov 3, 2015	114.97	116.40	114.54	115.54
5904	NYSE	DIS	Mon, Nov 2, 2015	114.49	115.31	114.01	115.04
5903	NYSE	DIS	Fri, Oct 30, 2015	115.00	115.24	113.67	113.74
5902	NYSE	DIS	Thu, Oct 29, 2015	114.34	115.40	114.20	115.04
5901	NYSE	DIS	Wed, Oct 28, 2015	113.97	114.46	112.86	114.34
5900	NYSE	DIS	Tue, Oct 27, 2015	113.29	114.27	113.25	113.77
5899	NYSE	DIS	Mon, Oct 26, 2015	113.07	113.58	112.12	113.52
5898	NYSE	DIS	Fri, Oct 23, 2015	114.21	114.21	111.85	113.09
5897	NYSE	DIS	Thu, Oct 22, 2015	110.67	113.35	110.39	113.25
5896	NYSE	DIS	Wed, Oct 21, 2015	110.67	111.56	110.01	110.09
5895	NYSE	DIS	Tue, Oct 20, 2015	109.55	110.53	109.41	109.84
5894	NYSE	DIS	Mon, Oct 19, 2015	108.25	109.97	107.94	109.47
5893	NYSE	DIS	Fri, Oct 16, 2015	108.27	108.50	107.46	108.24
5892	NYSE	DIS	Thu, Oct 15, 2015	106.50	108.00	106.26	107.89
5891	NYSE	DIS	Wed, Oct 14, 2015	106.50	106.85	105.23	105.73
5890	NYSE	DIS	Tue, Oct 13, 2015	105.74	107.39	105.31	106.59
5889	NYSE	DIS	Mon, Oct 12, 2015	105.91	106.70	105.62	106.35
5888	NYSE	DIS	Fri, Oct 9, 2015	105.09	106.05	104.67	105.56
5887	NYSE	DIS	Thu, Oct 8, 2015	103.20	104.89	102.70	104.61
5886	NYSE	DIS	Wed, Oct 7, 2015	104.49	104.59	102.66	103.39
5885	NYSE	DIS	Tue, Oct 6, 2015	104.19	104.51	103.21	103.77
5884	NYSE	DIS	Mon, Oct 5, 2015	103.70	104.20	102.61	103.85
5883	NYSE	DIS	Fri, Oct 2, 2015	101.21	103.01	99.88	103.00
5882	NYSE	DIS	Thu, Oct 1, 2015	102.97	103.47	101.08	102.67
5881	NYSE	DIS	Wed, Sep 30, 2015	100.78	102.43	100.50	102.20
5880	NYSE	DIS	Tue, Sep 29, 2015	98.51	100.06	97.77	99.42
5879	NYSE	DIS	Mon, Sep 28, 2015	99.90	100.39	98.30	98.49
5878	NYSE	DIS	Fri, Sep 25, 2015	101.51	101.80	99.58	100.30
5877	NYSE	DIS	Thu, Sep 24, 2015	101.00	101.33	99.24	100.62
5876	NYSE	DIS	Wed, Sep 23, 2015	102.44	102.63	101.38	101.57
5875	NYSE	DIS	Tue, Sep 22, 2015	102.18	102.75	101.48	102.49
5874	NYSE	DIS	Mon, Sep 21, 2015	103.68	103.83	102.46	103.41
5873	NYSE	DIS	Fri, Sep 18, 2015	103.20	104.21	102.39	102.84
5872	NYSE	DIS	Thu, Sep 17, 2015	104.20	105.95	103.75	104.20
5871	NYSE	DIS	Wed, Sep 16, 2015	103.32	104.07	102.75	103.96
5870	NYSE	DIS	Tue, Sep 15, 2015	103.25	103.80	101.83	103.43
5869	NYSE	DIS	Mon, Sep 14, 2015	104.65	104.90	102.99	103.82
5868	NYSE	DIS	Fri, Sep 11, 2015	102.35	104.50	102.20	104.48
5867	NYSE	DIS	Thu, Sep 10, 2015	101.85	103.22	101.33	102.60
5866	NYSE	DIS	Wed, Sep 9, 2015	104.75	104.95	101.68	101.91
5865	NYSE	DIS	Tue, Sep 8, 2015	102.95	104.15	102.52	104.01
5864	NYSE	DIS	Fri, Sep 4, 2015	100.96	101.82	100.36	100.97
5863	NYSE	DIS	Thu, Sep 3, 2015	102.20	103.03	101.46	101.99
5862	NYSE	DIS	Wed, Sep 2, 2015	100.92	101.94	99.55	101.89
5861	NYSE	DIS	Tue, Sep 1, 2015	99.31	101.34	99.16	99.51
5860	NYSE	DIS	Mon, Aug 31, 2015	102.30	102.46	100.91	101.88
5859	NYSE	DIS	Fri, Aug 28, 2015	102.19	103.34	101.81	102.48
5858	NYSE	DIS	Thu, Aug 27, 2015	101.35	102.62	99.78	102.17
5857	NYSE	DIS	Wed, Aug 26, 2015	98.69	99.49	96.26	99.23
5856	NYSE	DIS	Tue, Aug 25, 2015	99.73	100.09	95.72	95.89
5855	NYSE	DIS	Mon, Aug 24, 2015	93.38	100.00	90.00	95.36
5854	NYSE	DIS	Fri, Aug 21, 2015	97.50	100.63	96.61	98.84
5853	NYSE	DIS	Thu, Aug 20, 2015	104.34	105.00	99.76	100.02
5852	NYSE	DIS	Wed, Aug 19, 2015	106.58	107.75	105.77	106.45
5851	NYSE	DIS	Tue, Aug 18, 2015	108.04	108.25	106.80	106.94
5850	NYSE	DIS	Mon, Aug 17, 2015	107.30	109.28	106.84	109.05
5849	NYSE	DIS	Fri, Aug 14, 2015	107.61	107.67	106.52	107.16
5848	NYSE	DIS	Thu, Aug 13, 2015	107.21	108.51	106.75	107.52
5847	NYSE	DIS	Wed, Aug 12, 2015	107.00	107.44	105.51	106.99
5846	NYSE	DIS	Tue, Aug 11, 2015	110.34	110.49	107.95	108.00
5845	NYSE	DIS	Mon, Aug 10, 2015	110.00	111.00	109.74	111.00
5844	NYSE	DIS	Fri, Aug 7, 2015	108.75	109.56	107.66	109.35
5843	NYSE	DIS	Thu, Aug 6, 2015	110.40	110.40	104.24	108.55
5842	NYSE	DIS	Wed, Aug 5, 2015	110.83	113.95	109.50	110.53
5841	NYSE	DIS	Tue, Aug 4, 2015	121.50	122.08	120.61	121.69
5840	NYSE	DIS	Mon, Aug 3, 2015	120.88	121.73	120.17	121.12
5839	NYSE	DIS	Fri, Jul 31, 2015	120.12	120.72	119.60	120.00
5838	NYSE	DIS	Thu, Jul 30, 2015	119.71	120.35	119.01	120.03
5837	NYSE	DIS	Wed, Jul 29, 2015	118.85	119.86	118.41	119.84
5836	NYSE	DIS	Tue, Jul 28, 2015	118.68	118.90	117.87	118.46
5835	NYSE	DIS	Mon, Jul 27, 2015	118.63	118.80	117.78	118.25
5834	NYSE	DIS	Fri, Jul 24, 2015	119.35	119.80	118.58	118.91
5833	NYSE	DIS	Thu, Jul 23, 2015	119.30	119.67	118.57	118.80
5832	NYSE	DIS	Wed, Jul 22, 2015	119.28	119.70	118.93	119.33
5831	NYSE	DIS	Tue, Jul 21, 2015	119.76	119.80	118.83	119.31
5830	NYSE	DIS	Mon, Jul 20, 2015	119.29	119.90	118.89	119.58
5829	NYSE	DIS	Fri, Jul 17, 2015	118.69	118.90	118.03	118.86
5828	NYSE	DIS	Thu, Jul 16, 2015	119.00	119.15	118.54	119.07
5827	NYSE	DIS	Wed, Jul 15, 2015	118.04	118.90	117.85	118.30
5826	NYSE	DIS	Tue, Jul 14, 2015	118.03	118.14	117.70	117.85
5825	NYSE	DIS	Mon, Jul 13, 2015	117.75	118.31	117.25	118.05
5824	NYSE	DIS	Fri, Jul 10, 2015	117.05	117.43	115.67	116.44
5823	NYSE	DIS	Thu, Jul 9, 2015	116.83	117.21	115.51	115.60
5822	NYSE	DIS	Wed, Jul 8, 2015	116.50	116.68	115.11	115.19
5821	NYSE	DIS	Tue, Jul 7, 2015	116.42	117.19	114.86	117.10
5820	NYSE	DIS	Mon, Jul 6, 2015	114.47	115.86	114.27	115.70
5819	NYSE	DIS	Thu, Jul 2, 2015	115.38	115.67	114.45	114.97
5818	NYSE	DIS	Wed, Jul 1, 2015	114.95	115.25	114.34	115.13
5817	NYSE	DIS	Tue, Jun 30, 2015	113.93	114.86	113.55	114.14
5816	NYSE	DIS	Mon, Jun 29, 2015	114.16	115.19	113.00	113.05
5815	NYSE	DIS	Fri, Jun 26, 2015	114.97	115.18	114.41	114.99
5814	NYSE	DIS	Thu, Jun 25, 2015	114.62	115.28	114.39	114.45
5813	NYSE	DIS	Wed, Jun 24, 2015	114.30	114.56	113.71	113.77
5812	NYSE	DIS	Tue, Jun 23, 2015	113.93	114.52	113.72	114.41
5811	NYSE	DIS	Mon, Jun 22, 2015	113.40	114.47	113.27	113.53
5810	NYSE	DIS	Fri, Jun 19, 2015	112.83	113.48	112.40	112.62
5809	NYSE	DIS	Thu, Jun 18, 2015	111.83	113.55	111.58	113.22
5808	NYSE	DIS	Wed, Jun 17, 2015	111.20	111.94	110.88	111.49
5807	NYSE	DIS	Tue, Jun 16, 2015	110.35	111.29	109.90	111.06
5806	NYSE	DIS	Mon, Jun 15, 2015	109.27	110.41	108.93	110.18
5805	NYSE	DIS	Fri, Jun 12, 2015	110.33	110.53	109.54	109.95
5804	NYSE	DIS	Thu, Jun 11, 2015	110.01	110.96	110.01	110.62
5803	NYSE	DIS	Wed, Jun 10, 2015	108.90	110.25	108.73	110.00
5802	NYSE	DIS	Tue, Jun 9, 2015	109.35	109.41	107.65	108.52
5801	NYSE	DIS	Mon, Jun 8, 2015	110.03	110.24	109.21	109.29
5800	NYSE	DIS	Fri, Jun 5, 2015	110.30	110.77	109.80	110.30
5799	NYSE	DIS	Thu, Jun 4, 2015	110.95	111.25	109.99	110.30
5798	NYSE	DIS	Wed, Jun 3, 2015	111.28	111.82	110.50	111.17
5797	NYSE	DIS	Tue, Jun 2, 2015	110.92	111.25	110.02	110.75
5796	NYSE	DIS	Mon, Jun 1, 2015	111.48	111.77	110.55	110.96
5795	NYSE	DIS	Fri, May 29, 2015	110.33	110.52	109.41	110.37
5794	NYSE	DIS	Thu, May 28, 2015	110.11	110.54	109.60	110.53
5793	NYSE	DIS	Wed, May 27, 2015	109.51	110.61	109.30	110.37
5792	NYSE	DIS	Tue, May 26, 2015	110.17	110.85	108.76	109.44
5791	NYSE	DIS	Fri, May 22, 2015	110.30	110.90	110.12	110.26
5790	NYSE	DIS	Thu, May 21, 2015	110.04	110.64	109.90	110.39
5789	NYSE	DIS	Wed, May 20, 2015	110.78	110.81	110.02	110.20
5788	NYSE	DIS	Tue, May 19, 2015	110.69	110.99	110.47	110.56
5787	NYSE	DIS	Mon, May 18, 2015	110.47	110.74	110.01	110.33
5786	NYSE	DIS	Fri, May 15, 2015	110.10	110.69	109.68	110.30
5785	NYSE	DIS	Thu, May 14, 2015	109.69	110.00	109.01	109.93
5784	NYSE	DIS	Wed, May 13, 2015	109.70	109.87	108.78	109.19
5783	NYSE	DIS	Tue, May 12, 2015	108.28	109.66	107.67	109.24
5782	NYSE	DIS	Mon, May 11, 2015	110.14	110.14	108.49	108.60
5781	NYSE	DIS	Fri, May 8, 2015	110.26	110.70	109.57	110.11
5780	NYSE	DIS	Thu, May 7, 2015	109.60	109.78	108.72	109.26
5779	NYSE	DIS	Wed, May 6, 2015	111.56	111.96	109.22	109.72
5778	NYSE	DIS	Tue, May 5, 2015	113.27	113.30	110.56	110.81
5777	NYSE	DIS	Mon, May 4, 2015	111.48	111.53	110.50	111.03
5776	NYSE	DIS	Fri, May 1, 2015	109.95	110.67	109.27	110.52
5775	NYSE	DIS	Thu, Apr 30, 2015	109.68	110.19	107.68	108.72
5774	NYSE	DIS	Wed, Apr 29, 2015	109.66	110.38	109.26	109.81
5773	NYSE	DIS	Tue, Apr 28, 2015	110.75	111.15	108.89	109.92
5772	NYSE	DIS	Mon, Apr 27, 2015	111.50	111.66	110.07	110.16
5771	NYSE	DIS	Fri, Apr 24, 2015	109.53	110.48	109.19	109.53
5770	NYSE	DIS	Thu, Apr 23, 2015	107.96	109.90	107.61	109.00
5769	NYSE	DIS	Wed, Apr 22, 2015	108.02	108.25	106.97	107.94
5768	NYSE	DIS	Tue, Apr 21, 2015	108.93	108.99	107.58	107.68
5767	NYSE	DIS	Mon, Apr 20, 2015	107.83	108.50	107.32	108.22
5766	NYSE	DIS	Fri, Apr 17, 2015	107.80	107.80	106.04	106.69
5765	NYSE	DIS	Thu, Apr 16, 2015	107.15	108.30	106.90	108.10
5764	NYSE	DIS	Wed, Apr 15, 2015	106.92	107.43	106.86	106.98
5763	NYSE	DIS	Tue, Apr 14, 2015	106.41	107.30	106.11	106.66
5762	NYSE	DIS	Mon, Apr 13, 2015	107.07	107.90	106.47	106.51
5761	NYSE	DIS	Fri, Apr 10, 2015	106.73	107.10	106.41	106.95
5760	NYSE	DIS	Thu, Apr 9, 2015	106.51	107.00	105.88	106.77
5759	NYSE	DIS	Wed, Apr 8, 2015	105.23	106.69	105.16	106.36
5758	NYSE	DIS	Tue, Apr 7, 2015	105.80	106.41	105.40	105.43
5757	NYSE	DIS	Mon, Apr 6, 2015	105.31	106.57	105.04	105.63
5756	NYSE	DIS	Thu, Apr 2, 2015	105.49	106.24	104.86	106.00
5755	NYSE	DIS	Wed, Apr 1, 2015	105.43	106.00	104.25	105.44
5754	NYSE	DIS	Tue, Mar 31, 2015	105.60	106.32	104.89	104.89
5753	NYSE	DIS	Mon, Mar 30, 2015	106.06	106.95	106.05	106.12
5752	NYSE	DIS	Fri, Mar 27, 2015	105.20	106.45	104.88	105.48
5751	NYSE	DIS	Thu, Mar 26, 2015	104.47	105.82	104.10	105.24
5750	NYSE	DIS	Wed, Mar 25, 2015	107.45	107.46	105.00	105.00
5749	NYSE	DIS	Tue, Mar 24, 2015	107.72	108.05	107.08	107.11
5748	NYSE	DIS	Mon, Mar 23, 2015	108.60	108.85	108.04	108.22
5747	NYSE	DIS	Fri, Mar 20, 2015	107.83	108.94	107.50	108.43
5746	NYSE	DIS	Thu, Mar 19, 2015	107.84	108.48	107.14	107.37
5745	NYSE	DIS	Wed, Mar 18, 2015	106.90	108.42	105.73	107.97
5744	NYSE	DIS	Tue, Mar 17, 2015	107.00	107.21	106.15	106.96
5743	NYSE	DIS	Mon, Mar 16, 2015	106.84	107.73	106.05	107.37
5742	NYSE	DIS	Fri, Mar 13, 2015	107.28	107.28	105.52	106.44
5741	NYSE	DIS	Thu, Mar 12, 2015	103.85	107.33	103.81	107.17
5740	NYSE	DIS	Wed, Mar 11, 2015	103.51	104.00	102.87	102.89
5739	NYSE	DIS	Tue, Mar 10, 2015	104.27	104.35	103.09	103.09
5738	NYSE	DIS	Mon, Mar 9, 2015	103.94	105.42	103.82	105.26
5737	NYSE	DIS	Fri, Mar 6, 2015	104.67	105.00	103.49	103.82
5736	NYSE	DIS	Thu, Mar 5, 2015	105.54	105.81	104.87	105.03
5735	NYSE	DIS	Wed, Mar 4, 2015	105.86	106.00	104.78	105.57
5734	NYSE	DIS	Tue, Mar 3, 2015	105.78	106.64	105.21	106.35
5733	NYSE	DIS	Mon, Mar 2, 2015	104.35	105.98	104.35	105.89
5732	NYSE	DIS	Fri, Feb 27, 2015	104.67	105.14	103.96	104.08
5731	NYSE	DIS	Thu, Feb 26, 2015	105.50	105.71	104.14	104.56
5730	NYSE	DIS	Wed, Feb 25, 2015	104.68	105.98	104.67	105.57
5729	NYSE	DIS	Tue, Feb 24, 2015	104.54	105.05	104.35	104.67
5728	NYSE	DIS	Mon, Feb 23, 2015	104.76	105.23	104.44	104.99
5727	NYSE	DIS	Fri, Feb 20, 2015	103.86	104.69	102.73	104.55
5726	NYSE	DIS	Thu, Feb 19, 2015	104.00	104.08	103.55	103.89
5725	NYSE	DIS	Wed, Feb 18, 2015	103.40	104.33	103.40	103.86
5724	NYSE	DIS	Tue, Feb 17, 2015	104.23	104.45	103.57	104.12
5723	NYSE	DIS	Fri, Feb 13, 2015	103.73	104.41	103.43	104.17
5722	NYSE	DIS	Thu, Feb 12, 2015	102.16	103.85	101.70	103.58
5721	NYSE	DIS	Wed, Feb 11, 2015	102.01	102.02	101.07	101.87
5720	NYSE	DIS	Tue, Feb 10, 2015	101.96	102.19	101.18	101.92
5719	NYSE	DIS	Mon, Feb 9, 2015	101.80	102.50	101.45	101.73
5718	NYSE	DIS	Fri, Feb 6, 2015	102.67	102.99	101.65	102.02
5717	NYSE	DIS	Thu, Feb 5, 2015	100.76	102.84	100.51	102.64
5716	NYSE	DIS	Wed, Feb 4, 2015	99.39	101.94	98.82	101.28
5715	NYSE	DIS	Tue, Feb 3, 2015	92.43	94.11	92.19	94.10
5714	NYSE	DIS	Mon, Feb 2, 2015	91.30	92.05	90.06	91.93
5713	NYSE	DIS	Fri, Jan 30, 2015	92.50	92.94	90.83	90.96
5712	NYSE	DIS	Thu, Jan 29, 2015	93.11	93.50	91.52	93.22
5711	NYSE	DIS	Wed, Jan 28, 2015	94.14	94.47	92.61	92.67
5710	NYSE	DIS	Tue, Jan 27, 2015	93.94	94.74	93.36	93.97
5709	NYSE	DIS	Mon, Jan 26, 2015	94.45	95.00	93.93	94.97
5708	NYSE	DIS	Fri, Jan 23, 2015	94.92	95.53	94.43	94.72
5707	NYSE	DIS	Thu, Jan 22, 2015	94.58	95.39	94.01	95.15
5706	NYSE	DIS	Wed, Jan 21, 2015	94.37	94.74	93.82	94.17
5705	NYSE	DIS	Tue, Jan 20, 2015	95.22	95.39	93.75	94.74
5704	NYSE	DIS	Fri, Jan 16, 2015	94.00	95.23	93.98	95.18
5703	NYSE	DIS	Thu, Jan 15, 2015	94.61	94.96	94.04	94.35
5702	NYSE	DIS	Wed, Jan 14, 2015	94.00	94.80	93.29	94.23
5701	NYSE	DIS	Tue, Jan 13, 2015	95.28	96.43	94.70	95.19
5700	NYSE	DIS	Mon, Jan 12, 2015	94.69	94.76	93.77	94.46
5699	NYSE	DIS	Fri, Jan 9, 2015	94.05	95.27	93.99	94.25
5698	NYSE	DIS	Thu, Jan 8, 2015	93.87	94.30	93.56	93.79
5697	NYSE	DIS	Wed, Jan 7, 2015	92.72	93.15	92.10	92.83
5696	NYSE	DIS	Tue, Jan 6, 2015	92.57	93.19	91.16	91.89
5695	NYSE	DIS	Mon, Jan 5, 2015	93.28	93.35	91.78	92.38
5694	NYSE	DIS	Fri, Jan 2, 2015	94.91	95.28	92.85	93.75
5693	NYSE	DIS	Wed, Dec 31, 2014	95.13	95.52	94.03	94.19
5692	NYSE	DIS	Tue, Dec 30, 2014	95.21	95.50	94.50	94.70
5691	NYSE	DIS	Mon, Dec 29, 2014	94.74	95.93	94.69	95.50
5690	NYSE	DIS	Fri, Dec 26, 2014	94.74	95.31	94.52	95.03
5689	NYSE	DIS	Wed, Dec 24, 2014	94.69	95.12	94.37	94.42
5688	NYSE	DIS	Tue, Dec 23, 2014	94.48	95.07	94.40	94.69
5687	NYSE	DIS	Mon, Dec 22, 2014	93.39	94.36	93.22	94.20
5686	NYSE	DIS	Fri, Dec 19, 2014	92.34	93.20	91.88	92.89
5685	NYSE	DIS	Thu, Dec 18, 2014	92.19	92.61	91.86	92.61
5684	NYSE	DIS	Wed, Dec 17, 2014	90.36	91.68	90.20	91.38
5683	NYSE	DIS	Tue, Dec 16, 2014	90.50	92.00	90.13	90.17
5682	NYSE	DIS	Mon, Dec 15, 2014	92.03	92.69	90.19	90.90
5681	NYSE	DIS	Fri, Dec 12, 2014	91.18	92.61	90.95	91.49
5680	NYSE	DIS	Thu, Dec 11, 2014	91.09	92.66	90.66	91.75
5679	NYSE	DIS	Wed, Dec 10, 2014	92.52	92.83	91.55	91.63
5678	NYSE	DIS	Tue, Dec 9, 2014	93.51	93.57	91.76	92.94
5677	NYSE	DIS	Mon, Dec 8, 2014	94.21	94.50	93.41	93.80
5676	NYSE	DIS	Fri, Dec 5, 2014	93.69	93.98	93.34	93.76
5675	NYSE	DIS	Thu, Dec 4, 2014	93.61	93.63	92.57	93.23
5674	NYSE	DIS	Wed, Dec 3, 2014	93.54	93.66	92.50	93.11
5673	NYSE	DIS	Tue, Dec 2, 2014	92.65	93.81	92.42	93.47
5672	NYSE	DIS	Mon, Dec 1, 2014	92.63	93.14	92.10	92.70
5671	NYSE	DIS	Fri, Nov 28, 2014	92.53	92.96	92.23	92.51
5670	NYSE	DIS	Wed, Nov 26, 2014	91.96	92.28	91.67	91.92
5669	NYSE	DIS	Tue, Nov 25, 2014	90.71	91.92	90.71	91.65
5668	NYSE	DIS	Mon, Nov 24, 2014	89.32	90.66	89.32	90.58
5667	NYSE	DIS	Fri, Nov 21, 2014	89.69	89.80	88.76	88.96
5666	NYSE	DIS	Thu, Nov 20, 2014	89.25	89.46	88.75	88.90
5665	NYSE	DIS	Wed, Nov 19, 2014	90.26	90.28	89.19	89.82
5664	NYSE	DIS	Tue, Nov 18, 2014	90.33	90.69	90.13	90.28
5663	NYSE	DIS	Mon, Nov 17, 2014	90.50	90.78	90.05	90.41
5662	NYSE	DIS	Fri, Nov 14, 2014	90.68	90.85	90.38	90.80
5661	NYSE	DIS	Thu, Nov 13, 2014	90.10	90.60	90.03	90.65
5660	NYSE	DIS	Wed, Nov 12, 2014	89.77	90.12	89.33	89.90
5659	NYSE	DIS	Tue, Nov 11, 2014	90.01	90.03	89.13	89.98
5658	NYSE	DIS	Mon, Nov 10, 2014	90.24	90.42	88.95	89.78
5657	NYSE	DIS	Fri, Nov 7, 2014	89.39	90.02	88.65	90.00
5656	NYSE	DIS	Thu, Nov 6, 2014	91.29	92.00	91.15	92.00
5655	NYSE	DIS	Wed, Nov 5, 2014	91.60	91.60	89.59	91.00
5654	NYSE	DIS	Tue, Nov 4, 2014	91.97	91.98	89.80	90.35
5653	NYSE	DIS	Mon, Nov 3, 2014	91.24	91.82	91.00	91.71
5652	NYSE	DIS	Fri, Oct 31, 2014	91.51	91.98	90.75	91.38
5651	NYSE	DIS	Thu, Oct 30, 2014	89.44	90.54	88.91	90.22
5650	NYSE	DIS	Wed, Oct 29, 2014	89.84	90.25	88.95	89.53
5649	NYSE	DIS	Tue, Oct 28, 2014	89.04	89.96	88.95	89.93
5648	NYSE	DIS	Mon, Oct 27, 2014	88.47	88.99	88.24	88.45
5647	NYSE	DIS	Fri, Oct 24, 2014	87.91	88.66	87.58	88.61
5646	NYSE	DIS	Thu, Oct 23, 2014	88.21	88.63	87.76	87.99
5645	NYSE	DIS	Wed, Oct 22, 2014	87.94	88.61	86.98	87.10
5644	NYSE	DIS	Tue, Oct 21, 2014	86.32	87.68	86.25	87.54
5643	NYSE	DIS	Mon, Oct 20, 2014	84.23	85.61	84.15	85.52
5642	NYSE	DIS	Fri, Oct 17, 2014	82.68	84.66	82.68	83.83
5641	NYSE	DIS	Thu, Oct 16, 2014	79.93	82.47	79.55	81.74
5640	NYSE	DIS	Wed, Oct 15, 2014	82.39	83.76	78.54	82.08
5639	NYSE	DIS	Tue, Oct 14, 2014	84.75	85.52	83.90	84.14
5638	NYSE	DIS	Mon, Oct 13, 2014	85.92	86.39	83.76	83.91
5637	NYSE	DIS	Fri, Oct 10, 2014	85.92	87.00	85.40	86.27
5636	NYSE	DIS	Thu, Oct 9, 2014	88.03	88.16	85.57	85.71
5635	NYSE	DIS	Wed, Oct 8, 2014	87.06	88.15	86.33	88.11
5634	NYSE	DIS	Tue, Oct 7, 2014	88.00	88.26	87.04	87.11
5633	NYSE	DIS	Mon, Oct 6, 2014	88.79	89.18	88.07	88.56
5632	NYSE	DIS	Fri, Oct 3, 2014	88.10	88.90	87.55	88.45
5631	NYSE	DIS	Thu, Oct 2, 2014	87.50	87.66	84.65	86.79
5630	NYSE	DIS	Wed, Oct 1, 2014	89.08	89.24	87.20	87.49
5629	NYSE	DIS	Tue, Sep 30, 2014	88.84	89.54	88.54	89.03
5628	NYSE	DIS	Mon, Sep 29, 2014	88.12	89.05	87.36	88.83
5627	NYSE	DIS	Fri, Sep 26, 2014	88.15	88.89	87.91	88.74
5626	NYSE	DIS	Thu, Sep 25, 2014	89.26	89.60	88.06	88.07
5625	NYSE	DIS	Wed, Sep 24, 2014	88.36	89.64	88.24	89.45
5624	NYSE	DIS	Tue, Sep 23, 2014	89.12	89.24	88.23	88.31
5623	NYSE	DIS	Mon, Sep 22, 2014	90.49	90.61	89.19	89.29
5622	NYSE	DIS	Fri, Sep 19, 2014	90.80	91.15	90.39	90.49
5621	NYSE	DIS	Thu, Sep 18, 2014	90.31	90.50	89.91	90.34
5620	NYSE	DIS	Wed, Sep 17, 2014	90.58	90.77	89.97	90.33
5619	NYSE	DIS	Tue, Sep 16, 2014	89.71	90.43	89.46	90.27
5618	NYSE	DIS	Mon, Sep 15, 2014	89.74	90.37	89.56	90.08
5617	NYSE	DIS	Fri, Sep 12, 2014	90.10	90.20	89.25	89.67
5616	NYSE	DIS	Thu, Sep 11, 2014	89.20	90.04	89.06	89.97
5615	NYSE	DIS	Wed, Sep 10, 2014	89.54	89.82	88.75	89.52
5614	NYSE	DIS	Tue, Sep 9, 2014	90.50	90.54	89.51	89.60
5613	NYSE	DIS	Mon, Sep 8, 2014	90.76	90.84	90.16	90.56
5612	NYSE	DIS	Fri, Sep 5, 2014	90.14	90.94	90.10	90.94
5611	NYSE	DIS	Thu, Sep 4, 2014	90.87	91.20	90.01	90.14
5610	NYSE	DIS	Wed, Sep 3, 2014	91.06	91.16	90.67	90.94
5609	NYSE	DIS	Tue, Sep 2, 2014	90.18	90.93	90.15	90.80
5608	NYSE	DIS	Fri, Aug 29, 2014	90.32	90.38	89.33	89.88
5607	NYSE	DIS	Thu, Aug 28, 2014	89.98	90.49	89.96	90.23
5606	NYSE	DIS	Wed, Aug 27, 2014	90.14	90.41	89.98	90.37
5605	NYSE	DIS	Tue, Aug 26, 2014	90.61	90.67	89.94	90.02
5604	NYSE	DIS	Mon, Aug 25, 2014	90.95	91.14	90.30	90.38
5603	NYSE	DIS	Fri, Aug 22, 2014	90.13	90.90	90.12	90.49
5602	NYSE	DIS	Thu, Aug 21, 2014	90.06	90.53	89.98	90.38
5601	NYSE	DIS	Wed, Aug 20, 2014	89.92	90.05	89.67	89.84
5600	NYSE	DIS	Tue, Aug 19, 2014	90.13	90.29	89.64	90.09
5599	NYSE	DIS	Mon, Aug 18, 2014	89.66	90.37	89.58	89.97
5598	NYSE	DIS	Fri, Aug 15, 2014	89.02	89.47	88.69	89.28
5597	NYSE	DIS	Thu, Aug 14, 2014	88.03	88.91	87.81	88.61
5596	NYSE	DIS	Wed, Aug 13, 2014	87.74	87.95	87.42	87.60
5595	NYSE	DIS	Tue, Aug 12, 2014	87.15	87.62	86.78	87.21
5594	NYSE	DIS	Mon, Aug 11, 2014	87.07	87.98	87.05	87.50
5593	NYSE	DIS	Fri, Aug 8, 2014	85.65	86.89	85.62	86.85
5592	NYSE	DIS	Thu, Aug 7, 2014	86.99	87.01	85.23	85.51
5591	NYSE	DIS	Wed, Aug 6, 2014	86.18	87.62	86.17	86.59
5590	NYSE	DIS	Tue, Aug 5, 2014	87.14	87.24	86.02	86.75
5589	NYSE	DIS	Mon, Aug 4, 2014	86.17	87.52	86.01	87.24
5588	NYSE	DIS	Fri, Aug 1, 2014	85.39	86.01	85.21	85.38
5587	NYSE	DIS	Thu, Jul 31, 2014	86.59	86.95	85.69	85.88
5586	NYSE	DIS	Wed, Jul 30, 2014	86.62	87.27	86.09	87.21
5585	NYSE	DIS	Tue, Jul 29, 2014	87.29	87.30	86.16	86.20
5584	NYSE	DIS	Mon, Jul 28, 2014	86.43	87.22	85.81	87.15
5583	NYSE	DIS	Fri, Jul 25, 2014	86.30	86.70	86.05	86.23
5582	NYSE	DIS	Thu, Jul 24, 2014	86.50	86.96	86.31	86.80
5581	NYSE	DIS	Wed, Jul 23, 2014	86.31	86.53	85.76	86.04
5580	NYSE	DIS	Tue, Jul 22, 2014	86.37	86.56	85.51	86.21
5579	NYSE	DIS	Mon, Jul 21, 2014	85.81	86.00	85.50	85.74
5578	NYSE	DIS	Fri, Jul 18, 2014	85.44	85.98	85.17	85.81
5577	NYSE	DIS	Thu, Jul 17, 2014	85.33	86.19	84.87	85.03
5576	NYSE	DIS	Wed, Jul 16, 2014	86.69	87.63	85.12	85.35
5575	NYSE	DIS	Tue, Jul 15, 2014	86.58	86.65	85.54	86.15
5574	NYSE	DIS	Mon, Jul 14, 2014	87.46	87.49	86.66	86.76
5573	NYSE	DIS	Fri, Jul 11, 2014	87.00	87.36	86.37	86.89
5572	NYSE	DIS	Thu, Jul 10, 2014	86.53	87.61	86.19	86.86
5571	NYSE	DIS	Wed, Jul 9, 2014	86.00	87.29	85.85	87.22
5570	NYSE	DIS	Tue, Jul 8, 2014	86.19	86.32	85.68	85.86
5569	NYSE	DIS	Mon, Jul 7, 2014	86.61	86.82	86.32	86.59
5568	NYSE	DIS	Thu, Jul 3, 2014	86.70	86.98	86.50	86.84
5567	NYSE	DIS	Wed, Jul 2, 2014	86.58	86.71	86.20	86.44
5566	NYSE	DIS	Tue, Jul 1, 2014	85.81	86.87	85.76	86.47
5565	NYSE	DIS	Mon, Jun 30, 2014	85.44	86.07	85.07	85.74
5564	NYSE	DIS	Fri, Jun 27, 2014	84.13	85.39	84.13	85.30
5563	NYSE	DIS	Thu, Jun 26, 2014	84.68	84.68	83.77	84.45
5562	NYSE	DIS	Wed, Jun 25, 2014	82.67	84.32	82.48	83.90
5561	NYSE	DIS	Tue, Jun 24, 2014	82.68	83.57	82.49	82.68
5560	NYSE	DIS	Mon, Jun 23, 2014	82.85	82.93	82.32	82.76
5559	NYSE	DIS	Fri, Jun 20, 2014	84.07	84.08	82.79	82.82
5558	NYSE	DIS	Thu, Jun 19, 2014	83.65	83.92	83.25	83.77
5557	NYSE	DIS	Wed, Jun 18, 2014	83.18	83.75	82.81	83.58
5556	NYSE	DIS	Tue, Jun 17, 2014	82.98	83.46	82.61	83.16
5555	NYSE	DIS	Mon, Jun 16, 2014	82.64	83.44	82.56	83.30
5554	NYSE	DIS	Fri, Jun 13, 2014	82.75	82.99	81.80	82.80
5553	NYSE	DIS	Thu, Jun 12, 2014	84.03	84.20	82.60	82.80
5552	NYSE	DIS	Wed, Jun 11, 2014	84.60	84.81	84.17	84.31
5551	NYSE	DIS	Tue, Jun 10, 2014	85.40	85.40	84.70	84.75
5550	NYSE	DIS	Mon, Jun 9, 2014	84.60	85.86	84.53	85.48
5549	NYSE	DIS	Fri, Jun 6, 2014	84.91	84.99	84.27	84.61
5548	NYSE	DIS	Thu, Jun 5, 2014	84.37	84.95	83.90	84.78
5547	NYSE	DIS	Wed, Jun 4, 2014	83.85	84.40	83.31	84.24
5546	NYSE	DIS	Tue, Jun 3, 2014	84.07	84.23	83.72	83.88
5545	NYSE	DIS	Mon, Jun 2, 2014	84.27	84.42	84.01	84.27
5544	NYSE	DIS	Fri, May 30, 2014	83.81	84.39	83.62	84.01
5543	NYSE	DIS	Thu, May 29, 2014	83.92	84.09	83.43	84.03
5542	NYSE	DIS	Wed, May 28, 2014	83.80	83.90	83.25	83.60
5541	NYSE	DIS	Tue, May 27, 2014	83.56	83.98	83.32	83.74
5540	NYSE	DIS	Fri, May 23, 2014	82.19	83.36	82.19	83.32
5539	NYSE	DIS	Thu, May 22, 2014	82.19	82.79	82.04	82.35
5538	NYSE	DIS	Wed, May 21, 2014	81.42	82.34	81.42	82.19
5537	NYSE	DIS	Tue, May 20, 2014	80.94	81.76	80.52	81.09
5536	NYSE	DIS	Mon, May 19, 2014	80.43	81.38	80.14	81.05
5535	NYSE	DIS	Fri, May 16, 2014	80.17	80.42	79.34	80.39
5534	NYSE	DIS	Thu, May 15, 2014	80.64	80.83	79.21	80.15
5533	NYSE	DIS	Wed, May 14, 2014	81.77	82.18	80.63	80.92
5532	NYSE	DIS	Tue, May 13, 2014	82.43	82.75	81.75	82.08
5531	NYSE	DIS	Mon, May 12, 2014	82.08	82.94	82.08	82.42
5530	NYSE	DIS	Fri, May 9, 2014	81.27	82.02	80.90	81.95
5529	NYSE	DIS	Thu, May 8, 2014	80.21	82.27	80.07	81.60
5528	NYSE	DIS	Wed, May 7, 2014	81.65	82.44	80.12	80.29
5527	NYSE	DIS	Tue, May 6, 2014	81.59	81.63	80.80	81.03
5526	NYSE	DIS	Mon, May 5, 2014	80.42	81.31	79.80	81.22
5525	NYSE	DIS	Fri, May 2, 2014	79.62	80.55	79.62	80.31
5524	NYSE	DIS	Thu, May 1, 2014	79.35	79.87	79.26	79.56
5523	NYSE	DIS	Wed, Apr 30, 2014	78.50	79.53	78.18	79.34
5522	NYSE	DIS	Tue, Apr 29, 2014	78.35	78.68	77.74	78.64
5521	NYSE	DIS	Mon, Apr 28, 2014	78.76	79.06	76.88	77.78
5520	NYSE	DIS	Fri, Apr 25, 2014	79.46	79.46	78.16	78.23
5519	NYSE	DIS	Thu, Apr 24, 2014	79.74	80.06	79.11	79.59
5518	NYSE	DIS	Wed, Apr 23, 2014	79.53	79.95	78.97	79.52
5517	NYSE	DIS	Tue, Apr 22, 2014	79.22	79.89	79.21	79.45
5516	NYSE	DIS	Mon, Apr 21, 2014	79.96	79.98	78.69	79.11
5515	NYSE	DIS	Thu, Apr 17, 2014	78.70	80.22	78.60	79.99
5514	NYSE	DIS	Wed, Apr 16, 2014	78.38	78.98	78.19	78.95
5513	NYSE	DIS	Tue, Apr 15, 2014	77.89	78.21	76.31	77.66
5512	NYSE	DIS	Mon, Apr 14, 2014	77.70	77.83	76.85	77.62
5511	NYSE	DIS	Fri, Apr 11, 2014	77.51	77.95	76.81	77.01
5510	NYSE	DIS	Thu, Apr 10, 2014	80.92	80.92	77.48	77.51
5509	NYSE	DIS	Wed, Apr 9, 2014	79.97	80.53	79.26	80.47
5508	NYSE	DIS	Tue, Apr 8, 2014	79.27	79.65	78.12	79.57
5507	NYSE	DIS	Mon, Apr 7, 2014	80.42	80.80	78.56	79.13
5506	NYSE	DIS	Fri, Apr 4, 2014	82.32	82.85	80.40	80.43
5505	NYSE	DIS	Thu, Apr 3, 2014	81.92	82.24	81.14	81.69
5504	NYSE	DIS	Wed, Apr 2, 2014	81.72	81.97	81.30	81.67
5503	NYSE	DIS	Tue, Apr 1, 2014	80.39	81.61	80.39	81.57
5502	NYSE	DIS	Mon, Mar 31, 2014	79.70	80.39	79.66	80.07
5501	NYSE	DIS	Fri, Mar 28, 2014	78.73	79.46	78.31	78.99
5500	NYSE	DIS	Thu, Mar 27, 2014	78.30	78.62	77.28	78.48
5499	NYSE	DIS	Wed, Mar 26, 2014	79.93	80.24	78.61	78.62
5498	NYSE	DIS	Tue, Mar 25, 2014	80.24	80.34	78.60	79.55
5497	NYSE	DIS	Mon, Mar 24, 2014	80.71	80.93	79.38	79.49
5496	NYSE	DIS	Fri, Mar 21, 2014	81.96	82.05	80.05	80.35
5495	NYSE	DIS	Thu, Mar 20, 2014	80.59	81.02	79.76	80.81
5494	NYSE	DIS	Wed, Mar 19, 2014	82.25	82.30	80.04	80.52
5493	NYSE	DIS	Tue, Mar 18, 2014	81.53	82.25	81.28	81.99
5492	NYSE	DIS	Mon, Mar 17, 2014	80.50	81.60	80.31	81.39
5491	NYSE	DIS	Fri, Mar 14, 2014	79.85	80.41	79.57	80.07
5490	NYSE	DIS	Thu, Mar 13, 2014	81.75	81.98	79.66	79.93
5489	NYSE	DIS	Wed, Mar 12, 2014	80.59	81.39	80.05	81.38
5488	NYSE	DIS	Tue, Mar 11, 2014	82.19	82.33	80.72	81.05
5487	NYSE	DIS	Mon, Mar 10, 2014	82.18	82.43	81.70	81.97
5486	NYSE	DIS	Fri, Mar 7, 2014	83.60	83.65	82.02	82.21
5485	NYSE	DIS	Thu, Mar 6, 2014	82.86	83.42	82.84	83.34
5484	NYSE	DIS	Wed, Mar 5, 2014	82.22	83.21	82.02	82.68
5483	NYSE	DIS	Tue, Mar 4, 2014	80.60	82.17	80.54	81.71
5482	NYSE	DIS	Mon, Mar 3, 2014	80.30	80.65	78.85	79.46
5481	NYSE	DIS	Fri, Feb 28, 2014	80.84	81.59	80.17	80.81
5480	NYSE	DIS	Thu, Feb 27, 2014	80.00	80.59	79.86	80.48
5479	NYSE	DIS	Wed, Feb 26, 2014	80.63	80.95	79.59	80.08
5478	NYSE	DIS	Tue, Feb 25, 2014	80.72	81.35	80.04	80.21
5477	NYSE	DIS	Mon, Feb 24, 2014	80.50	81.59	80.46	80.73
5476	NYSE	DIS	Fri, Feb 21, 2014	79.07	80.45	78.80	80.13
5475	NYSE	DIS	Thu, Feb 20, 2014	79.21	79.65	78.84	79.19
5474	NYSE	DIS	Wed, Feb 19, 2014	79.50	79.78	78.80	78.87
5473	NYSE	DIS	Tue, Feb 18, 2014	79.50	80.00	79.43	79.58
5472	NYSE	DIS	Fri, Feb 14, 2014	77.88	79.47	77.77	79.23
5471	NYSE	DIS	Thu, Feb 13, 2014	77.52	78.24	77.20	77.90
5470	NYSE	DIS	Wed, Feb 12, 2014	77.66	78.01	77.64	77.91
5469	NYSE	DIS	Tue, Feb 11, 2014	77.15	77.92	77.11	77.79
5468	NYSE	DIS	Mon, Feb 10, 2014	75.67	77.31	75.57	77.06
5467	NYSE	DIS	Fri, Feb 7, 2014	75.08	75.70	74.61	75.67
5466	NYSE	DIS	Thu, Feb 6, 2014	75.61	76.73	74.78	75.56
5465	NYSE	DIS	Wed, Feb 5, 2014	72.05	72.05	70.37	71.76
5464	NYSE	DIS	Tue, Feb 4, 2014	70.94	71.25	69.88	71.05
5463	NYSE	DIS	Mon, Feb 3, 2014	72.66	72.73	69.85	69.99
5462	NYSE	DIS	Fri, Jan 31, 2014	72.20	73.32	71.80	72.61
5461	NYSE	DIS	Thu, Jan 30, 2014	72.09	73.63	72.00	73.22
5460	NYSE	DIS	Wed, Jan 29, 2014	71.97	72.24	71.12	71.33
5459	NYSE	DIS	Tue, Jan 28, 2014	72.26	73.00	72.24	72.88
5458	NYSE	DIS	Mon, Jan 27, 2014	72.47	72.91	71.72	72.25
5457	NYSE	DIS	Fri, Jan 24, 2014	74.10	74.23	72.72	72.72
5456	NYSE	DIS	Thu, Jan 23, 2014	74.53	74.95	74.15	74.79
5455	NYSE	DIS	Wed, Jan 22, 2014	74.08	75.43	74.05	75.31
5454	NYSE	DIS	Tue, Jan 21, 2014	73.99	74.88	73.30	74.20
5453	NYSE	DIS	Fri, Jan 17, 2014	74.43	74.63	73.68	73.98
5452	NYSE	DIS	Thu, Jan 16, 2014	74.39	74.40	73.72	74.21
5451	NYSE	DIS	Wed, Jan 15, 2014	74.30	75.10	74.25	74.28
5450	NYSE	DIS	Tue, Jan 14, 2014	73.71	74.58	73.29	74.45
5449	NYSE	DIS	Mon, Jan 13, 2014	74.90	75.13	73.05	73.27
5448	NYSE	DIS	Fri, Jan 10, 2014	75.08	75.51	74.56	75.39
5447	NYSE	DIS	Thu, Jan 9, 2014	75.46	75.46	74.32	74.90
5446	NYSE	DIS	Wed, Jan 8, 2014	76.13	76.28	74.81	75.22
5445	NYSE	DIS	Tue, Jan 7, 2014	76.12	76.70	75.90	76.34
5444	NYSE	DIS	Mon, Jan 6, 2014	76.53	76.84	75.49	75.82
5443	NYSE	DIS	Fri, Jan 3, 2014	76.30	76.70	76.01	76.11
5442	NYSE	DIS	Thu, Jan 2, 2014	76.04	76.50	75.90	76.27
5441	NYSE	DIS	Tue, Dec 31, 2013	76.28	76.50	75.81	76.40
5440	NYSE	DIS	Mon, Dec 30, 2013	74.99	76.54	74.89	76.23
5439	NYSE	DIS	Fri, Dec 27, 2013	74.65	74.78	73.93	74.35
5438	NYSE	DIS	Thu, Dec 26, 2013	73.95	74.69	73.91	74.62
5437	NYSE	DIS	Tue, Dec 24, 2013	73.25	73.86	73.25	73.85
5436	NYSE	DIS	Mon, Dec 23, 2013	72.89	73.34	72.66	73.28
5435	NYSE	DIS	Fri, Dec 20, 2013	73.10	73.56	72.34	72.40
5434	NYSE	DIS	Thu, Dec 19, 2013	72.14	73.08	72.10	72.97
5433	NYSE	DIS	Wed, Dec 18, 2013	70.96	72.20	70.14	72.20
5432	NYSE	DIS	Tue, Dec 17, 2013	70.69	70.91	69.84	70.66
5431	NYSE	DIS	Mon, Dec 16, 2013	69.91	70.85	69.91	70.51
5430	NYSE	DIS	Fri, Dec 13, 2013	69.90	70.13	69.28	69.62
5429	NYSE	DIS	Thu, Dec 12, 2013	69.28	70.02	68.80	69.63
5428	NYSE	DIS	Wed, Dec 11, 2013	71.73	72.13	70.43	70.52
5427	NYSE	DIS	Tue, Dec 10, 2013	70.91	71.65	70.90	71.57
5426	NYSE	DIS	Mon, Dec 9, 2013	71.36	71.48	70.92	71.11
5425	NYSE	DIS	Fri, Dec 6, 2013	70.97	71.49	70.77	71.46
5424	NYSE	DIS	Thu, Dec 5, 2013	70.29	70.68	70.08	70.23
5423	NYSE	DIS	Wed, Dec 4, 2013	69.42	70.48	69.32	69.97
5422	NYSE	DIS	Tue, Dec 3, 2013	70.22	70.41	69.38	69.90
5421	NYSE	DIS	Mon, Dec 2, 2013	70.79	71.31	70.76	70.91
5420	NYSE	DIS	Fri, Nov 29, 2013	71.04	71.27	70.39	70.54
5419	NYSE	DIS	Wed, Nov 27, 2013	71.21	71.25	70.46	70.77
5418	NYSE	DIS	Tue, Nov 26, 2013	69.92	71.69	69.90	71.18
5417	NYSE	DIS	Mon, Nov 25, 2013	70.54	70.58	69.60	69.74
5416	NYSE	DIS	Fri, Nov 22, 2013	69.95	70.33	69.80	70.20
5415	NYSE	DIS	Thu, Nov 21, 2013	69.46	70.01	69.27	69.94
5414	NYSE	DIS	Wed, Nov 20, 2013	69.12	69.92	69.08	69.23
5413	NYSE	DIS	Tue, Nov 19, 2013	69.49	69.72	69.04	69.12
5412	NYSE	DIS	Mon, Nov 18, 2013	70.06	70.09	69.33	69.50
5411	NYSE	DIS	Fri, Nov 15, 2013	69.77	70.17	69.55	70.00
5410	NYSE	DIS	Thu, Nov 14, 2013	69.14	70.15	69.00	70.02
5409	NYSE	DIS	Wed, Nov 13, 2013	67.43	68.99	67.30	68.97
5408	NYSE	DIS	Tue, Nov 12, 2013	68.33	68.45	67.42	67.77
5407	NYSE	DIS	Mon, Nov 11, 2013	68.48	68.74	68.19	68.34
5406	NYSE	DIS	Fri, Nov 8, 2013	66.87	69.41	66.72	68.58
5405	NYSE	DIS	Thu, Nov 7, 2013	69.34	69.34	67.09	67.15
5404	NYSE	DIS	Wed, Nov 6, 2013	69.18	69.62	68.62	69.00
5403	NYSE	DIS	Tue, Nov 5, 2013	68.77	69.06	68.06	68.85
5402	NYSE	DIS	Mon, Nov 4, 2013	69.41	69.55	68.41	68.81
5401	NYSE	DIS	Fri, Nov 1, 2013	68.71	69.18	68.50	69.01
5400	NYSE	DIS	Thu, Oct 31, 2013	68.47	69.30	68.35	68.59
5399	NYSE	DIS	Wed, Oct 30, 2013	69.22	69.30	67.93	68.47
5398	NYSE	DIS	Tue, Oct 29, 2013	69.12	69.39	68.78	68.92
5397	NYSE	DIS	Mon, Oct 28, 2013	69.35	69.48	68.92	69.00
5396	NYSE	DIS	Fri, Oct 25, 2013	69.32	69.87	68.97	69.26
5395	NYSE	DIS	Thu, Oct 24, 2013	68.18	69.19	68.02	69.05
5394	NYSE	DIS	Wed, Oct 23, 2013	68.81	69.20	68.02	68.12
5393	NYSE	DIS	Tue, Oct 22, 2013	67.94	69.13	67.75	69.00
5392	NYSE	DIS	Mon, Oct 21, 2013	67.27	67.63	67.16	67.61
5391	NYSE	DIS	Fri, Oct 18, 2013	66.50	67.27	65.99	67.15
5390	NYSE	DIS	Thu, Oct 17, 2013	66.19	66.59	65.98	66.42
5389	NYSE	DIS	Wed, Oct 16, 2013	66.64	66.86	66.13	66.35
5388	NYSE	DIS	Tue, Oct 15, 2013	66.73	66.94	65.93	66.44
5387	NYSE	DIS	Mon, Oct 14, 2013	65.88	66.98	65.78	66.83
5386	NYSE	DIS	Fri, Oct 11, 2013	65.66	66.59	65.50	66.21
5385	NYSE	DIS	Thu, Oct 10, 2013	64.48	65.67	64.29	65.58
5384	NYSE	DIS	Wed, Oct 9, 2013	64.02	64.18	63.10	63.59
5383	NYSE	DIS	Tue, Oct 8, 2013	64.52	64.77	63.97	64.00
5382	NYSE	DIS	Mon, Oct 7, 2013	64.81	65.31	64.57	64.59
5381	NYSE	DIS	Fri, Oct 4, 2013	64.02	65.43	63.97	65.30
5380	NYSE	DIS	Thu, Oct 3, 2013	64.72	64.93	63.83	64.02
5379	NYSE	DIS	Wed, Oct 2, 2013	64.45	65.35	64.40	64.88
5378	NYSE	DIS	Tue, Oct 1, 2013	64.37	65.25	64.36	64.83
5377	NYSE	DIS	Mon, Sep 30, 2013	64.73	64.95	64.39	64.49
5376	NYSE	DIS	Fri, Sep 27, 2013	64.97	65.44	64.69	65.19
5375	NYSE	DIS	Thu, Sep 26, 2013	64.36	65.29	64.25	65.24
5374	NYSE	DIS	Wed, Sep 25, 2013	64.42	64.93	64.20	64.45
5373	NYSE	DIS	Tue, Sep 24, 2013	64.94	65.16	64.29	64.32
5372	NYSE	DIS	Mon, Sep 23, 2013	65.04	65.48	64.68	64.75
5371	NYSE	DIS	Fri, Sep 20, 2013	65.61	65.84	64.91	65.01
5370	NYSE	DIS	Thu, Sep 19, 2013	66.39	66.50	65.40	65.72
5369	NYSE	DIS	Wed, Sep 18, 2013	66.67	67.37	66.21	67.11
5368	NYSE	DIS	Tue, Sep 17, 2013	66.83	67.20	66.72	66.98
5367	NYSE	DIS	Mon, Sep 16, 2013	67.32	67.65	66.88	66.94
5366	NYSE	DIS	Fri, Sep 13, 2013	65.87	67.03	65.50	66.69
5365	NYSE	DIS	Thu, Sep 12, 2013	63.80	66.35	63.41	65.49
5364	NYSE	DIS	Wed, Sep 11, 2013	63.12	63.94	62.98	63.94
5363	NYSE	DIS	Tue, Sep 10, 2013	62.09	62.97	61.93	62.83
5362	NYSE	DIS	Mon, Sep 9, 2013	61.60	61.84	61.27	61.59
5361	NYSE	DIS	Fri, Sep 6, 2013	61.47	61.83	60.63	61.39
5360	NYSE	DIS	Thu, Sep 5, 2013	61.07	61.60	60.96	61.30
5359	NYSE	DIS	Wed, Sep 4, 2013	60.92	61.22	60.52	61.11
5358	NYSE	DIS	Tue, Sep 3, 2013	61.42	61.99	60.60	60.93
5357	NYSE	DIS	Fri, Aug 30, 2013	61.14	61.27	60.55	60.83
5356	NYSE	DIS	Thu, Aug 29, 2013	60.77	61.52	60.55	61.08
5355	NYSE	DIS	Wed, Aug 28, 2013	60.44	61.15	60.41	60.81
5354	NYSE	DIS	Tue, Aug 27, 2013	60.90	61.35	60.57	60.69
5353	NYSE	DIS	Mon, Aug 26, 2013	61.76	62.11	61.33	61.35
5352	NYSE	DIS	Fri, Aug 23, 2013	61.96	61.99	61.46	61.73
5351	NYSE	DIS	Thu, Aug 22, 2013	61.32	61.82	61.16	61.64
5350	NYSE	DIS	Wed, Aug 21, 2013	61.62	61.88	61.09	61.14
5349	NYSE	DIS	Tue, Aug 20, 2013	61.79	62.39	61.79	61.88
5348	NYSE	DIS	Mon, Aug 19, 2013	62.15	62.18	61.83	61.83
5347	NYSE	DIS	Fri, Aug 16, 2013	61.97	62.50	61.71	62.17
5346	NYSE	DIS	Thu, Aug 15, 2013	63.28	63.32	62.20	62.38
5345	NYSE	DIS	Wed, Aug 14, 2013	63.95	64.17	63.47	63.96
5344	NYSE	DIS	Tue, Aug 13, 2013	64.26	64.26	63.41	63.98
5343	NYSE	DIS	Mon, Aug 12, 2013	64.26	64.43	63.67	63.93
5342	NYSE	DIS	Fri, Aug 9, 2013	65.47	65.75	64.60	64.73
5341	NYSE	DIS	Thu, Aug 8, 2013	66.34	66.46	65.21	65.75
5340	NYSE	DIS	Wed, Aug 7, 2013	64.93	66.30	64.12	65.91
5339	NYSE	DIS	Tue, Aug 6, 2013	66.09	67.16	65.97	67.05
5338	NYSE	DIS	Mon, Aug 5, 2013	66.50	66.54	65.61	66.02
5337	NYSE	DIS	Fri, Aug 2, 2013	65.56	66.59	65.33	66.51
5336	NYSE	DIS	Thu, Aug 1, 2013	65.16	65.87	65.13	65.36
5335	NYSE	DIS	Wed, Jul 31, 2013	64.43	65.12	64.38	64.65
5334	NYSE	DIS	Tue, Jul 30, 2013	64.70	64.87	64.10	64.18
5333	NYSE	DIS	Mon, Jul 29, 2013	64.80	65.03	64.47	64.61
5332	NYSE	DIS	Fri, Jul 26, 2013	64.47	65.07	64.11	64.98
5331	NYSE	DIS	Thu, Jul 25, 2013	64.32	64.74	64.26	64.55
5330	NYSE	DIS	Wed, Jul 24, 2013	64.59	65.12	64.53	64.64
5329	NYSE	DIS	Tue, Jul 23, 2013	64.60	64.77	64.33	64.45
5328	NYSE	DIS	Mon, Jul 22, 2013	65.15	65.33	64.26	64.40
5327	NYSE	DIS	Fri, Jul 19, 2013	65.89	66.03	64.91	65.16
5326	NYSE	DIS	Thu, Jul 18, 2013	65.70	66.37	65.66	65.82
5325	NYSE	DIS	Wed, Jul 17, 2013	65.42	65.46	64.76	65.36
5324	NYSE	DIS	Tue, Jul 16, 2013	65.95	66.10	64.93	65.03
5323	NYSE	DIS	Mon, Jul 15, 2013	67.02	67.36	65.89	65.93
5322	NYSE	DIS	Fri, Jul 12, 2013	66.39	67.00	65.93	66.98
5321	NYSE	DIS	Thu, Jul 11, 2013	65.65	66.83	65.65	66.58
5320	NYSE	DIS	Wed, Jul 10, 2013	64.86	65.30	64.57	64.91
5319	NYSE	DIS	Tue, Jul 9, 2013	65.32	65.54	64.65	64.94
5318	NYSE	DIS	Mon, Jul 8, 2013	64.28	64.79	64.16	64.71
5317	NYSE	DIS	Fri, Jul 5, 2013	63.88	63.95	63.11	63.82
5316	NYSE	DIS	Wed, Jul 3, 2013	62.85	63.83	62.57	63.61
5315	NYSE	DIS	Tue, Jul 2, 2013	63.83	64.14	63.08	63.26
5314	NYSE	DIS	Mon, Jul 1, 2013	63.84	64.92	63.63	63.93
5313	NYSE	DIS	Fri, Jun 28, 2013	63.76	64.52	63.15	63.15
5312	NYSE	DIS	Thu, Jun 27, 2013	63.65	63.97	63.45	63.72
5311	NYSE	DIS	Wed, Jun 26, 2013	62.95	63.46	62.75	63.21
5310	NYSE	DIS	Tue, Jun 25, 2013	62.88	63.10	62.50	62.57
5309	NYSE	DIS	Mon, Jun 24, 2013	62.25	62.99	61.82	62.44
5308	NYSE	DIS	Fri, Jun 21, 2013	62.62	63.08	61.82	62.73
5307	NYSE	DIS	Thu, Jun 20, 2013	63.22	63.52	61.82	61.98
5306	NYSE	DIS	Wed, Jun 19, 2013	65.19	65.55	64.33	64.33
5305	NYSE	DIS	Tue, Jun 18, 2013	64.61	65.49	64.56	65.29
5304	NYSE	DIS	Mon, Jun 17, 2013	64.30	65.13	64.25	64.49
5303	NYSE	DIS	Fri, Jun 14, 2013	64.01	64.43	63.63	63.80
5302	NYSE	DIS	Thu, Jun 13, 2013	62.99	64.40	62.52	64.30
5301	NYSE	DIS	Wed, Jun 12, 2013	64.32	64.45	62.87	62.99
5300	NYSE	DIS	Tue, Jun 11, 2013	63.32	64.30	62.97	63.80
5299	NYSE	DIS	Mon, Jun 10, 2013	64.91	64.97	63.70	63.83
5298	NYSE	DIS	Fri, Jun 7, 2013	63.63	64.87	63.25	64.85
5297	NYSE	DIS	Thu, Jun 6, 2013	63.10	63.32	62.04	63.14
5296	NYSE	DIS	Wed, Jun 5, 2013	64.05	64.12	62.80	63.12
5295	NYSE	DIS	Tue, Jun 4, 2013	63.93	64.93	63.86	64.35
5294	NYSE	DIS	Mon, Jun 3, 2013	63.06	63.82	62.53	63.80
5293	NYSE	DIS	Fri, May 31, 2013	64.57	65.03	63.07	63.08
5292	NYSE	DIS	Thu, May 30, 2013	66.44	67.11	64.32	64.65
5291	NYSE	DIS	Wed, May 29, 2013	66.37	66.48	65.74	66.26
5290	NYSE	DIS	Tue, May 28, 2013	65.98	66.76	65.92	66.69
5289	NYSE	DIS	Fri, May 24, 2013	64.75	65.53	64.39	65.49
5288	NYSE	DIS	Thu, May 23, 2013	64.87	65.44	64.24	65.23
5287	NYSE	DIS	Wed, May 22, 2013	65.76	66.71	65.27	65.57
5286	NYSE	DIS	Tue, May 21, 2013	66.35	66.40	65.71	65.83
5285	NYSE	DIS	Mon, May 20, 2013	66.58	66.60	66.05	66.12
5284	NYSE	DIS	Fri, May 17, 2013	66.16	66.58	65.68	66.58
5283	NYSE	DIS	Thu, May 16, 2013	67.62	67.89	66.20	66.47
5282	NYSE	DIS	Wed, May 15, 2013	67.42	67.79	67.18	67.67
5281	NYSE	DIS	Tue, May 14, 2013	67.43	67.49	66.98	67.47
5280	NYSE	DIS	Mon, May 13, 2013	66.96	67.52	66.92	67.32
5279	NYSE	DIS	Fri, May 10, 2013	66.69	67.43	66.34	67.20
5278	NYSE	DIS	Thu, May 9, 2013	65.73	67.11	65.51	66.67
5277	NYSE	DIS	Wed, May 8, 2013	66.00	66.00	64.56	65.99
5276	NYSE	DIS	Tue, May 7, 2013	65.44	66.09	64.77	66.07
5275	NYSE	DIS	Mon, May 6, 2013	65.09	65.59	64.51	65.06
5274	NYSE	DIS	Fri, May 3, 2013	64.18	64.85	63.88	64.80
5273	NYSE	DIS	Thu, May 2, 2013	63.40	63.93	63.11	63.88
5272	NYSE	DIS	Wed, May 1, 2013	62.88	63.50	62.80	63.21
5271	NYSE	DIS	Tue, Apr 30, 2013	62.93	63.08	62.44	62.84
5270	NYSE	DIS	Mon, Apr 29, 2013	62.82	63.25	62.59	63.00
5269	NYSE	DIS	Fri, Apr 26, 2013	62.06	62.29	61.55	61.87
5268	NYSE	DIS	Thu, Apr 25, 2013	62.01	62.17	61.55	62.00
5267	NYSE	DIS	Wed, Apr 24, 2013	62.71	62.90	61.59	61.94
5266	NYSE	DIS	Tue, Apr 23, 2013	62.40	62.62	61.54	62.59
5265	NYSE	DIS	Mon, Apr 22, 2013	61.59	62.10	61.15	62.01
5264	NYSE	DIS	Fri, Apr 19, 2013	60.25	61.56	60.25	61.56
5263	NYSE	DIS	Thu, Apr 18, 2013	60.64	60.67	59.88	59.99
5262	NYSE	DIS	Wed, Apr 17, 2013	60.35	60.69	60.02	60.68
5261	NYSE	DIS	Tue, Apr 16, 2013	59.26	60.75	59.08	60.75
5260	NYSE	DIS	Mon, Apr 15, 2013	60.26	60.67	58.84	58.88
5259	NYSE	DIS	Fri, Apr 12, 2013	60.29	60.73	60.27	60.55
5258	NYSE	DIS	Thu, Apr 11, 2013	60.11	60.67	60.02	60.55
5257	NYSE	DIS	Wed, Apr 10, 2013	59.37	60.14	59.34	60.11
5256	NYSE	DIS	Tue, Apr 9, 2013	58.72	59.24	58.52	59.14
5255	NYSE	DIS	Mon, Apr 8, 2013	57.83	58.82	57.76	58.82
5254	NYSE	DIS	Fri, Apr 5, 2013	56.89	57.73	56.37	57.70
5253	NYSE	DIS	Thu, Apr 4, 2013	57.28	57.72	57.18	57.59
5252	NYSE	DIS	Wed, Apr 3, 2013	57.64	57.75	57.00	57.25
5251	NYSE	DIS	Tue, Apr 2, 2013	57.04	57.46	56.96	57.46
5250	NYSE	DIS	Mon, Apr 1, 2013	56.89	57.14	56.15	56.69
5249	NYSE	DIS	Thu, Mar 28, 2013	56.59	56.94	56.50	56.80
5248	NYSE	DIS	Wed, Mar 27, 2013	56.34	56.50	55.99	56.47
5247	NYSE	DIS	Tue, Mar 26, 2013	56.41	56.73	56.33	56.63
5246	NYSE	DIS	Mon, Mar 25, 2013	57.00	57.11	55.87	56.21
5245	NYSE	DIS	Fri, Mar 22, 2013	56.65	57.10	56.52	56.78
5244	NYSE	DIS	Thu, Mar 21, 2013	56.74	56.85	56.16	56.31
5243	NYSE	DIS	Wed, Mar 20, 2013	56.59	57.15	56.54	56.94
5242	NYSE	DIS	Tue, Mar 19, 2013	56.83	57.05	55.76	56.31
5241	NYSE	DIS	Mon, Mar 18, 2013	57.08	57.19	56.75	56.83
5240	NYSE	DIS	Fri, Mar 15, 2013	57.50	57.78	57.34	57.58
5239	NYSE	DIS	Thu, Mar 14, 2013	57.35	57.82	57.27	57.75
5238	NYSE	DIS	Wed, Mar 13, 2013	57.16	57.44	56.94	57.34
5237	NYSE	DIS	Tue, Mar 12, 2013	57.52	57.63	56.70	57.11
5236	NYSE	DIS	Mon, Mar 11, 2013	57.39	57.75	57.34	57.66
5235	NYSE	DIS	Fri, Mar 8, 2013	56.56	57.51	56.52	57.39
5234	NYSE	DIS	Thu, Mar 7, 2013	56.36	56.47	56.01	56.32
5233	NYSE	DIS	Wed, Mar 6, 2013	56.53	56.84	56.25	56.36
5232	NYSE	DIS	Tue, Mar 5, 2013	55.95	56.58	55.90	56.48
5231	NYSE	DIS	Mon, Mar 4, 2013	55.16	55.84	55.00	55.80
5230	NYSE	DIS	Fri, Mar 1, 2013	54.31	55.37	54.30	55.33
5229	NYSE	DIS	Thu, Feb 28, 2013	54.54	55.04	54.39	54.59
5228	NYSE	DIS	Wed, Feb 27, 2013	53.90	54.66	53.85	54.48
5227	NYSE	DIS	Tue, Feb 26, 2013	53.81	54.04	53.60	53.90
5226	NYSE	DIS	Mon, Feb 25, 2013	54.60	54.79	53.59	53.59
5225	NYSE	DIS	Fri, Feb 22, 2013	54.39	54.58	53.93	54.25
5224	NYSE	DIS	Thu, Feb 21, 2013	54.58	54.82	54.01	54.17
5223	NYSE	DIS	Wed, Feb 20, 2013	55.62	55.82	54.56	54.60
5222	NYSE	DIS	Tue, Feb 19, 2013	55.58	55.95	55.57	55.73
5221	NYSE	DIS	Fri, Feb 15, 2013	55.05	55.62	54.89	55.61
5220	NYSE	DIS	Thu, Feb 14, 2013	54.92	55.17	54.71	54.88
5219	NYSE	DIS	Wed, Feb 13, 2013	55.08	55.30	54.67	54.96
5218	NYSE	DIS	Tue, Feb 12, 2013	54.77	55.05	54.69	54.95
5217	NYSE	DIS	Mon, Feb 11, 2013	54.65	54.98	54.59	54.75
5216	NYSE	DIS	Fri, Feb 8, 2013	54.38	54.72	54.31	54.66
5215	NYSE	DIS	Thu, Feb 7, 2013	54.07	54.48	53.41	54.36
5214	NYSE	DIS	Wed, Feb 6, 2013	55.40	55.50	54.41	54.52
5213	NYSE	DIS	Tue, Feb 5, 2013	54.36	54.41	54.00	54.29
5212	NYSE	DIS	Mon, Feb 4, 2013	54.16	54.50	53.80	53.90
5211	NYSE	DIS	Fri, Feb 1, 2013	54.18	54.87	54.15	54.59
5210	NYSE	DIS	Thu, Jan 31, 2013	53.84	54.25	53.65	53.88
5209	NYSE	DIS	Wed, Jan 30, 2013	53.85	54.00	53.55	53.79
5208	NYSE	DIS	Tue, Jan 29, 2013	54.15	54.21	53.53	53.99
5207	NYSE	DIS	Mon, Jan 28, 2013	54.28	54.56	54.10	54.36
5206	NYSE	DIS	Fri, Jan 25, 2013	53.80	54.56	53.61	54.38
5205	NYSE	DIS	Thu, Jan 24, 2013	54.03	54.87	53.92	53.95
5204	NYSE	DIS	Wed, Jan 23, 2013	52.86	54.16	52.78	53.95
5203	NYSE	DIS	Tue, Jan 22, 2013	52.39	52.80	52.18	52.73
5202	NYSE	DIS	Fri, Jan 18, 2013	52.24	52.34	51.81	52.34
5201	NYSE	DIS	Thu, Jan 17, 2013	51.84	52.70	51.84	52.41
5200	NYSE	DIS	Wed, Jan 16, 2013	50.85	51.78	50.80	51.53
5199	NYSE	DIS	Tue, Jan 15, 2013	50.47	51.15	50.43	51.09
5198	NYSE	DIS	Mon, Jan 14, 2013	50.40	50.83	50.18	50.59
5197	NYSE	DIS	Fri, Jan 11, 2013	50.82	51.02	50.45	50.58
5196	NYSE	DIS	Thu, Jan 10, 2013	50.87	51.24	50.59	50.79
5195	NYSE	DIS	Wed, Jan 9, 2013	50.93	51.50	50.76	50.78
5194	NYSE	DIS	Tue, Jan 8, 2013	50.88	51.18	50.57	50.76
5193	NYSE	DIS	Mon, Jan 7, 2013	51.76	51.76	50.66	50.97
5192	NYSE	DIS	Fri, Jan 4, 2013	51.38	52.34	51.33	52.19
5191	NYSE	DIS	Thu, Jan 3, 2013	51.05	51.34	50.84	51.21
5190	NYSE	DIS	Wed, Jan 2, 2013	50.80	51.25	50.64	51.10
5189	NYSE	DIS	Mon, Dec 31, 2012	48.89	49.80	48.80	49.79
5188	NYSE	DIS	Fri, Dec 28, 2012	49.35	49.70	49.02	49.15
5187	NYSE	DIS	Thu, Dec 27, 2012	49.80	50.00	48.90	49.53
5186	NYSE	DIS	Wed, Dec 26, 2012	49.85	49.98	49.45	49.85
5185	NYSE	DIS	Mon, Dec 24, 2012	49.92	50.20	49.84	49.88
5184	NYSE	DIS	Fri, Dec 21, 2012	50.41	50.75	49.68	50.00
5183	NYSE	DIS	Thu, Dec 20, 2012	49.83	51.06	49.83	50.93
5182	NYSE	DIS	Wed, Dec 19, 2012	50.15	50.51	49.94	49.94
5181	NYSE	DIS	Tue, Dec 18, 2012	49.35	50.32	49.15	50.22
5180	NYSE	DIS	Mon, Dec 17, 2012	48.72	49.32	48.67	49.28
5179	NYSE	DIS	Fri, Dec 14, 2012	49.01	49.12	48.55	48.67
5178	NYSE	DIS	Thu, Dec 13, 2012	49.61	49.69	48.91	49.11
5177	NYSE	DIS	Wed, Dec 12, 2012	49.76	50.07	49.42	49.64
5176	NYSE	DIS	Tue, Dec 11, 2012	49.37	49.99	49.36	49.48
5175	NYSE	DIS	Mon, Dec 10, 2012	49.21	49.51	49.19	49.30
5174	NYSE	DIS	Fri, Dec 7, 2012	49.18	49.38	49.01	49.24
5173	NYSE	DIS	Thu, Dec 6, 2012	48.78	49.13	48.56	49.06
5172	NYSE	DIS	Wed, Dec 5, 2012	49.43	49.90	49.14	49.59
5171	NYSE	DIS	Tue, Dec 4, 2012	49.25	49.45	48.85	49.30
5170	NYSE	DIS	Mon, Dec 3, 2012	49.77	50.00	49.27	49.29
5169	NYSE	DIS	Fri, Nov 30, 2012	49.81	49.94	49.25	49.66
5168	NYSE	DIS	Thu, Nov 29, 2012	49.51	49.85	49.32	49.72
5167	NYSE	DIS	Wed, Nov 28, 2012	48.47	49.25	47.84	49.20
5166	NYSE	DIS	Tue, Nov 27, 2012	49.06	49.20	48.53	48.60
5165	NYSE	DIS	Mon, Nov 26, 2012	48.98	49.43	48.91	49.03
5164	NYSE	DIS	Fri, Nov 23, 2012	48.89	49.28	48.80	49.26
5163	NYSE	DIS	Wed, Nov 21, 2012	48.50	48.95	48.40	48.68
5162	NYSE	DIS	Tue, Nov 20, 2012	47.78	48.50	47.66	48.44
5161	NYSE	DIS	Mon, Nov 19, 2012	47.70	48.03	47.45	47.91
5160	NYSE	DIS	Fri, Nov 16, 2012	47.59	47.76	47.05	47.42
5159	NYSE	DIS	Thu, Nov 15, 2012	47.24	47.64	46.96	47.47
5158	NYSE	DIS	Wed, Nov 14, 2012	48.03	48.04	47.05	47.17
5157	NYSE	DIS	Tue, Nov 13, 2012	47.28	48.42	47.28	47.96
5156	NYSE	DIS	Mon, Nov 12, 2012	47.49	47.63	46.96	47.45
5155	NYSE	DIS	Fri, Nov 9, 2012	46.99	47.95	46.53	47.06
5154	NYSE	DIS	Thu, Nov 8, 2012	50.09	50.84	49.92	50.04
5153	NYSE	DIS	Wed, Nov 7, 2012	50.65	50.65	49.59	50.08
5152	NYSE	DIS	Tue, Nov 6, 2012	50.57	50.70	50.08	50.47
5151	NYSE	DIS	Mon, Nov 5, 2012	50.81	50.86	49.82	50.32
5150	NYSE	DIS	Fri, Nov 2, 2012	50.63	50.99	49.77	49.86
5149	NYSE	DIS	Thu, Nov 1, 2012	49.28	50.31	49.28	49.78
5148	NYSE	DIS	Wed, Oct 31, 2012	51.15	51.24	48.80	49.12
5147	NYSE	DIS	Fri, Oct 26, 2012	50.36	50.54	49.52	50.08
5146	NYSE	DIS	Thu, Oct 25, 2012	50.93	51.03	49.96	50.26
5145	NYSE	DIS	Wed, Oct 24, 2012	50.95	51.08	50.56	50.65
5144	NYSE	DIS	Tue, Oct 23, 2012	51.33	51.35	50.75	50.76
5143	NYSE	DIS	Mon, Oct 22, 2012	51.81	52.05	51.40	51.79
5142	NYSE	DIS	Fri, Oct 19, 2012	52.50	52.59	51.60	51.90
5141	NYSE	DIS	Thu, Oct 18, 2012	52.26	52.74	52.12	52.42
5140	NYSE	DIS	Wed, Oct 17, 2012	51.40	52.40	51.33	52.29
5139	NYSE	DIS	Tue, Oct 16, 2012	51.17	51.50	51.08	51.24
5138	NYSE	DIS	Mon, Oct 15, 2012	50.59	50.81	50.36	50.79
5137	NYSE	DIS	Fri, Oct 12, 2012	50.55	50.75	50.42	50.59
5136	NYSE	DIS	Thu, Oct 11, 2012	51.33	51.56	50.20	50.34
5135	NYSE	DIS	Wed, Oct 10, 2012	51.39	51.63	51.09	51.21
5134	NYSE	DIS	Tue, Oct 9, 2012	52.32	52.33	51.46	51.51
5133	NYSE	DIS	Mon, Oct 8, 2012	52.37	52.50	52.11	52.33
5132	NYSE	DIS	Fri, Oct 5, 2012	52.84	53.15	52.76	52.97
5131	NYSE	DIS	Thu, Oct 4, 2012	52.72	53.08	52.39	52.63
5130	NYSE	DIS	Wed, Oct 3, 2012	51.72	52.69	51.69	52.47
5129	NYSE	DIS	Tue, Oct 2, 2012	52.13	52.25	51.47	51.64
5128	NYSE	DIS	Mon, Oct 1, 2012	52.31	52.86	51.92	52.07
5127	NYSE	DIS	Fri, Sep 28, 2012	52.41	52.53	52.05	52.28
5126	NYSE	DIS	Thu, Sep 27, 2012	52.12	52.78	51.97	52.58
5125	NYSE	DIS	Wed, Sep 26, 2012	52.42	52.60	51.77	51.94
5124	NYSE	DIS	Tue, Sep 25, 2012	52.89	53.40	52.54	52.54
5123	NYSE	DIS	Mon, Sep 24, 2012	52.67	53.05	52.61	52.92
5122	NYSE	DIS	Fri, Sep 21, 2012	52.94	53.39	52.73	52.74
5121	NYSE	DIS	Thu, Sep 20, 2012	52.43	52.91	52.43	52.66
5120	NYSE	DIS	Wed, Sep 19, 2012	51.78	52.95	51.78	52.70
5119	NYSE	DIS	Tue, Sep 18, 2012	52.03	52.12	51.77	51.90
5118	NYSE	DIS	Mon, Sep 17, 2012	52.32	52.43	51.96	52.15
5117	NYSE	DIS	Fri, Sep 14, 2012	52.45	52.75	52.17	52.35
5116	NYSE	DIS	Thu, Sep 13, 2012	51.73	52.67	51.73	52.60
5115	NYSE	DIS	Wed, Sep 12, 2012	51.60	51.79	51.27	51.70
5114	NYSE	DIS	Tue, Sep 11, 2012	51.47	51.67	51.43	51.56
5113	NYSE	DIS	Mon, Sep 10, 2012	51.61	51.80	51.48	51.52
5112	NYSE	DIS	Fri, Sep 7, 2012	51.87	52.00	51.66	51.74
5111	NYSE	DIS	Thu, Sep 6, 2012	50.70	51.87	50.64	51.86
5110	NYSE	DIS	Wed, Sep 5, 2012	50.14	51.24	50.09	50.79
5109	NYSE	DIS	Tue, Sep 4, 2012	49.52	49.83	49.23	49.66
5108	NYSE	DIS	Fri, Aug 31, 2012	49.64	49.90	49.40	49.47
5107	NYSE	DIS	Thu, Aug 30, 2012	49.72	49.78	49.37	49.42
5106	NYSE	DIS	Wed, Aug 29, 2012	49.64	50.17	49.59	50.04
5105	NYSE	DIS	Tue, Aug 28, 2012	49.44	49.85	49.29	49.63
5104	NYSE	DIS	Mon, Aug 27, 2012	49.49	49.85	49.41	49.63
5103	NYSE	DIS	Fri, Aug 24, 2012	49.08	49.61	49.01	49.56
5102	NYSE	DIS	Thu, Aug 23, 2012	49.61	49.66	49.03	49.17
5101	NYSE	DIS	Wed, Aug 22, 2012	49.60	50.15	49.50	49.66
5100	NYSE	DIS	Tue, Aug 21, 2012	50.41	50.48	49.51	49.64
5099	NYSE	DIS	Mon, Aug 20, 2012	50.32	50.59	50.15	50.45
5098	NYSE	DIS	Fri, Aug 17, 2012	50.35	50.55	50.26	50.46
5097	NYSE	DIS	Thu, Aug 16, 2012	49.99	50.42	49.80	50.25
5096	NYSE	DIS	Wed, Aug 15, 2012	49.65	49.97	49.65	49.89
5095	NYSE	DIS	Tue, Aug 14, 2012	49.93	50.15	49.53	49.69
5094	NYSE	DIS	Mon, Aug 13, 2012	49.53	49.99	49.46	49.86
5093	NYSE	DIS	Fri, Aug 10, 2012	49.90	49.92	49.32	49.65
5092	NYSE	DIS	Thu, Aug 9, 2012	50.28	50.47	49.85	49.96
5091	NYSE	DIS	Wed, Aug 8, 2012	49.36	50.65	49.05	50.49
5090	NYSE	DIS	Tue, Aug 7, 2012	50.01	50.31	49.72	49.81
5089	NYSE	DIS	Mon, Aug 6, 2012	49.97	50.00	49.65	49.65
5088	NYSE	DIS	Fri, Aug 3, 2012	49.81	49.87	49.36	49.77
5087	NYSE	DIS	Thu, Aug 2, 2012	48.60	48.99	48.13	48.98
5086	NYSE	DIS	Wed, Aug 1, 2012	49.33	49.53	48.72	48.82
5085	NYSE	DIS	Tue, Jul 31, 2012	49.78	49.85	49.09	49.14
5084	NYSE	DIS	Mon, Jul 30, 2012	49.95	50.14	49.65	49.80
5083	NYSE	DIS	Fri, Jul 27, 2012	49.89	50.54	49.69	49.94
5082	NYSE	DIS	Thu, Jul 26, 2012	49.06	49.87	49.06	49.71
5081	NYSE	DIS	Wed, Jul 25, 2012	48.33	48.64	48.01	48.30
5080	NYSE	DIS	Tue, Jul 24, 2012	48.03	48.33	47.69	48.16
5079	NYSE	DIS	Mon, Jul 23, 2012	47.77	48.06	47.42	47.98
5078	NYSE	DIS	Fri, Jul 20, 2012	48.60	48.95	48.50	48.59
5077	NYSE	DIS	Thu, Jul 19, 2012	49.39	49.62	48.73	48.99
5076	NYSE	DIS	Wed, Jul 18, 2012	49.14	49.67	48.96	49.35
5075	NYSE	DIS	Tue, Jul 17, 2012	48.44	49.92	48.40	49.35
5074	NYSE	DIS	Mon, Jul 16, 2012	47.96	48.12	47.69	47.86
5073	NYSE	DIS	Fri, Jul 13, 2012	47.40	48.39	47.38	48.19
5072	NYSE	DIS	Thu, Jul 12, 2012	47.38	47.80	46.85	47.41
5071	NYSE	DIS	Wed, Jul 11, 2012	47.45	47.59	46.97	47.27
5070	NYSE	DIS	Tue, Jul 10, 2012	48.17	48.38	47.18	47.36
5069	NYSE	DIS	Mon, Jul 9, 2012	48.06	48.18	47.76	48.00
5068	NYSE	DIS	Fri, Jul 6, 2012	47.77	48.18	47.70	48.04
5067	NYSE	DIS	Thu, Jul 5, 2012	48.28	48.55	47.83	48.11
5066	NYSE	DIS	Tue, Jul 3, 2012	48.67	48.75	48.42	48.59
5065	NYSE	DIS	Mon, Jul 2, 2012	48.62	48.75	48.24	48.72
5064	NYSE	DIS	Fri, Jun 29, 2012	48.52	48.95	48.22	48.50
5063	NYSE	DIS	Thu, Jun 28, 2012	47.67	47.84	46.98	47.82
5062	NYSE	DIS	Wed, Jun 27, 2012	47.27	48.08	47.23	47.87
5061	NYSE	DIS	Tue, Jun 26, 2012	46.88	47.47	46.82	47.30
5060	NYSE	DIS	Mon, Jun 25, 2012	47.22	47.23	46.55	46.70
5059	NYSE	DIS	Fri, Jun 22, 2012	47.39	47.52	46.91	47.47
5058	NYSE	DIS	Thu, Jun 21, 2012	47.80	47.89	47.22	47.40
5057	NYSE	DIS	Wed, Jun 20, 2012	47.64	47.97	47.43	47.73
5056	NYSE	DIS	Tue, Jun 19, 2012	47.43	48.00	47.28	47.51
5055	NYSE	DIS	Mon, Jun 18, 2012	46.96	47.40	46.80	47.10
5054	NYSE	DIS	Fri, Jun 15, 2012	47.41	47.43	46.92	47.09
5053	NYSE	DIS	Thu, Jun 14, 2012	46.40	47.45	46.21	47.18
5052	NYSE	DIS	Wed, Jun 13, 2012	46.25	46.65	45.99	46.23
5051	NYSE	DIS	Tue, Jun 12, 2012	45.75	46.41	45.58	46.38
5050	NYSE	DIS	Mon, Jun 11, 2012	46.35	46.63	45.73	45.80
5049	NYSE	DIS	Fri, Jun 8, 2012	45.70	46.25	45.59	46.24
5048	NYSE	DIS	Thu, Jun 7, 2012	45.84	46.23	45.53	45.63
5047	NYSE	DIS	Wed, Jun 6, 2012	45.02	45.60	45.00	45.53
5046	NYSE	DIS	Tue, Jun 5, 2012	44.51	44.92	44.20	44.84
5045	NYSE	DIS	Mon, Jun 4, 2012	44.47	44.69	44.14	44.41
5044	NYSE	DIS	Fri, Jun 1, 2012	45.15	45.35	44.34	44.40
5043	NYSE	DIS	Thu, May 31, 2012	45.13	46.10	45.06	45.71
5042	NYSE	DIS	Wed, May 30, 2012	45.02	45.48	44.86	45.20
5041	NYSE	DIS	Tue, May 29, 2012	44.70	45.50	44.60	45.48
5040	NYSE	DIS	Fri, May 25, 2012	44.49	44.96	44.38	44.50
5039	NYSE	DIS	Thu, May 24, 2012	44.41	44.61	44.01	44.44
5038	NYSE	DIS	Wed, May 23, 2012	44.24	44.46	43.82	44.21
5037	NYSE	DIS	Tue, May 22, 2012	44.49	44.70	44.13	44.39
5036	NYSE	DIS	Mon, May 21, 2012	43.81	44.41	43.51	44.39
5035	NYSE	DIS	Fri, May 18, 2012	44.46	44.49	43.62	43.81
5034	NYSE	DIS	Thu, May 17, 2012	45.15	45.23	44.30	44.33
5033	NYSE	DIS	Wed, May 16, 2012	45.15	45.55	45.06	45.08
5032	NYSE	DIS	Tue, May 15, 2012	45.23	45.80	44.92	45.01
5031	NYSE	DIS	Mon, May 14, 2012	45.17	45.50	44.98	45.17
5030	NYSE	DIS	Fri, May 11, 2012	45.13	45.80	45.00	45.56
5029	NYSE	DIS	Thu, May 10, 2012	45.14	45.59	45.05	45.28
5028	NYSE	DIS	Wed, May 9, 2012	44.46	45.80	44.41	45.02
5027	NYSE	DIS	Tue, May 8, 2012	43.78	44.49	43.09	44.30
5026	NYSE	DIS	Mon, May 7, 2012	43.65	43.95	43.31	43.82
5025	NYSE	DIS	Fri, May 4, 2012	43.60	43.71	42.84	42.93
5024	NYSE	DIS	Thu, May 3, 2012	43.54	44.13	43.49	43.81
5023	NYSE	DIS	Wed, May 2, 2012	43.57	43.81	43.30	43.54
5022	NYSE	DIS	Tue, May 1, 2012	43.18	44.09	43.15	43.79
5021	NYSE	DIS	Mon, Apr 30, 2012	43.32	43.35	42.84	43.11
5020	NYSE	DIS	Fri, Apr 27, 2012	43.60	43.65	43.12	43.35
5019	NYSE	DIS	Thu, Apr 26, 2012	42.74	43.56	42.69	43.36
5018	NYSE	DIS	Wed, Apr 25, 2012	42.40	42.76	42.38	42.70
5017	NYSE	DIS	Tue, Apr 24, 2012	42.03	42.43	41.97	42.18
5016	NYSE	DIS	Mon, Apr 23, 2012	42.25	42.25	41.73	42.01
5015	NYSE	DIS	Fri, Apr 20, 2012	42.24	42.84	42.24	42.35
5014	NYSE	DIS	Thu, Apr 19, 2012	42.43	42.51	41.80	42.08
5013	NYSE	DIS	Wed, Apr 18, 2012	42.48	42.61	42.32	42.49
5012	NYSE	DIS	Tue, Apr 17, 2012	41.88	42.74	41.88	42.68
5011	NYSE	DIS	Mon, Apr 16, 2012	42.06	42.13	41.54	41.66
5010	NYSE	DIS	Fri, Apr 13, 2012	42.03	42.22	41.70	41.85
5009	NYSE	DIS	Thu, Apr 12, 2012	41.43	42.20	41.25	42.15
5008	NYSE	DIS	Wed, Apr 11, 2012	41.51	41.70	41.24	41.37
5007	NYSE	DIS	Tue, Apr 10, 2012	41.87	42.13	40.88	40.99
5006	NYSE	DIS	Mon, Apr 9, 2012	42.13	42.27	41.96	42.11
5005	NYSE	DIS	Thu, Apr 5, 2012	42.84	43.18	42.68	43.08
5004	NYSE	DIS	Wed, Apr 4, 2012	42.90	42.99	42.48	42.93
5003	NYSE	DIS	Tue, Apr 3, 2012	43.67	43.75	42.91	43.29
5002	NYSE	DIS	Mon, Apr 2, 2012	43.59	44.00	43.32	43.84
5001	NYSE	DIS	Fri, Mar 30, 2012	43.52	43.85	43.10	43.78
5000	NYSE	DIS	Thu, Mar 29, 2012	43.20	43.27	42.30	43.01
4999	NYSE	DIS	Wed, Mar 28, 2012	44.04	44.15	43.26	43.51
4998	NYSE	DIS	Tue, Mar 27, 2012	44.39	44.50	44.09	44.15
4997	NYSE	DIS	Mon, Mar 26, 2012	43.94	44.41	43.92	44.38
4996	NYSE	DIS	Fri, Mar 23, 2012	43.33	43.71	42.86	43.65
4995	NYSE	DIS	Thu, Mar 22, 2012	43.08	43.40	43.01	43.29
4994	NYSE	DIS	Wed, Mar 21, 2012	43.42	43.87	43.27	43.27
4993	NYSE	DIS	Tue, Mar 20, 2012	43.00	43.31	42.93	43.24
4992	NYSE	DIS	Mon, Mar 19, 2012	43.07	43.58	42.95	43.44
4991	NYSE	DIS	Fri, Mar 16, 2012	43.42	43.52	43.18	43.19
4990	NYSE	DIS	Thu, Mar 15, 2012	43.50	43.50	43.17	43.47
4989	NYSE	DIS	Wed, Mar 14, 2012	43.59	43.70	42.90	43.48
4988	NYSE	DIS	Tue, Mar 13, 2012	42.55	44.08	42.43	44.01
4987	NYSE	DIS	Mon, Mar 12, 2012	42.53	42.85	42.15	42.34
4986	NYSE	DIS	Fri, Mar 9, 2012	42.12	42.57	42.03	42.24
4985	NYSE	DIS	Thu, Mar 8, 2012	41.99	42.32	41.95	42.02
4984	NYSE	DIS	Wed, Mar 7, 2012	42.00	42.07	41.70	41.75
4983	NYSE	DIS	Tue, Mar 6, 2012	42.24	42.32	41.73	42.00
4982	NYSE	DIS	Mon, Mar 5, 2012	42.35	42.77	42.11	42.70
4981	NYSE	DIS	Fri, Mar 2, 2012	42.26	42.53	42.04	42.36
4980	NYSE	DIS	Thu, Mar 1, 2012	42.13	42.54	42.13	42.39
4979	NYSE	DIS	Wed, Feb 29, 2012	41.87	42.37	41.85	41.99
4978	NYSE	DIS	Tue, Feb 28, 2012	41.75	41.97	41.55	41.93
4977	NYSE	DIS	Mon, Feb 27, 2012	41.70	41.95	41.30	41.64
4976	NYSE	DIS	Fri, Feb 24, 2012	41.44	41.58	41.23	41.31
4975	NYSE	DIS	Thu, Feb 23, 2012	41.28	41.67	41.09	41.48
4974	NYSE	DIS	Wed, Feb 22, 2012	41.55	41.71	41.15	41.27
4973	NYSE	DIS	Tue, Feb 21, 2012	41.80	41.90	41.49	41.57
4972	NYSE	DIS	Fri, Feb 17, 2012	41.71	41.86	41.55	41.75
4971	NYSE	DIS	Thu, Feb 16, 2012	41.23	41.73	41.08	41.54
4970	NYSE	DIS	Wed, Feb 15, 2012	41.48	41.75	41.13	41.25
4969	NYSE	DIS	Tue, Feb 14, 2012	41.50	41.62	41.26	41.60
4968	NYSE	DIS	Mon, Feb 13, 2012	41.62	41.92	41.59	41.79
4967	NYSE	DIS	Fri, Feb 10, 2012	40.94	41.45	40.83	41.45
4966	NYSE	DIS	Thu, Feb 9, 2012	40.75	41.64	40.55	41.53
4965	NYSE	DIS	Wed, Feb 8, 2012	41.37	41.91	40.99	41.27
4964	NYSE	DIS	Tue, Feb 7, 2012	40.73	41.15	40.20	40.98
4963	NYSE	DIS	Mon, Feb 6, 2012	40.00	40.59	39.96	40.46
4962	NYSE	DIS	Fri, Feb 3, 2012	39.43	40.00	39.36	40.00
4961	NYSE	DIS	Thu, Feb 2, 2012	39.22	39.25	38.56	38.91
4960	NYSE	DIS	Wed, Feb 1, 2012	39.25	39.67	39.16	39.33
4959	NYSE	DIS	Tue, Jan 31, 2012	39.08	39.31	38.66	38.90
4958	NYSE	DIS	Mon, Jan 30, 2012	38.74	39.11	38.38	38.99
4957	NYSE	DIS	Fri, Jan 27, 2012	39.27	39.50	38.98	39.25
4956	NYSE	DIS	Thu, Jan 26, 2012	39.59	39.75	39.06	39.35
4955	NYSE	DIS	Wed, Jan 25, 2012	39.12	39.68	38.96	39.56
4954	NYSE	DIS	Tue, Jan 24, 2012	39.03	39.27	38.57	39.25
4953	NYSE	DIS	Mon, Jan 23, 2012	39.38	39.50	38.96	39.25
4952	NYSE	DIS	Fri, Jan 20, 2012	39.42	39.44	39.10	39.31
4951	NYSE	DIS	Thu, Jan 19, 2012	39.01	39.47	39.00	39.44
4950	NYSE	DIS	Wed, Jan 18, 2012	38.51	39.10	38.40	39.02
4949	NYSE	DIS	Tue, Jan 17, 2012	38.69	38.98	38.41	38.48
4948	NYSE	DIS	Fri, Jan 13, 2012	38.47	38.59	38.02	38.40
4947	NYSE	DIS	Thu, Jan 12, 2012	38.62	38.86	38.41	38.73
4946	NYSE	DIS	Wed, Jan 11, 2012	39.39	39.53	38.45	38.70
4945	NYSE	DIS	Tue, Jan 10, 2012	39.48	39.91	39.16	39.63
4944	NYSE	DIS	Mon, Jan 9, 2012	39.74	40.25	39.59	39.75
4943	NYSE	DIS	Fri, Jan 6, 2012	39.55	40.15	39.45	39.91
4942	NYSE	DIS	Thu, Jan 5, 2012	38.83	39.58	38.70	39.50
4941	NYSE	DIS	Wed, Jan 4, 2012	38.19	38.99	38.12	38.85
4940	NYSE	DIS	Tue, Jan 3, 2012	37.97	38.46	37.94	38.31
4939	NYSE	DIS	Fri, Dec 30, 2011	37.73	37.80	37.36	37.50
4938	NYSE	DIS	Thu, Dec 29, 2011	37.45	37.80	37.25	37.71
4937	NYSE	DIS	Wed, Dec 28, 2011	37.65	37.71	37.17	37.24
4936	NYSE	DIS	Tue, Dec 27, 2011	37.61	37.80	37.40	37.61
4935	NYSE	DIS	Fri, Dec 23, 2011	37.13	37.72	37.11	37.70
4934	NYSE	DIS	Thu, Dec 22, 2011	36.38	37.00	36.26	36.95
4933	NYSE	DIS	Wed, Dec 21, 2011	36.23	36.70	35.75	36.27
4932	NYSE	DIS	Tue, Dec 20, 2011	35.17	36.38	35.15	36.17
4931	NYSE	DIS	Mon, Dec 19, 2011	35.39	35.55	34.51	34.75
4930	NYSE	DIS	Fri, Dec 16, 2011	35.45	35.74	35.15	35.32
4929	NYSE	DIS	Thu, Dec 15, 2011	35.52	35.72	34.99	35.19
4928	NYSE	DIS	Wed, Dec 14, 2011	35.70	36.00	35.12	35.16
4927	NYSE	DIS	Tue, Dec 13, 2011	36.69	37.12	36.18	36.33
4926	NYSE	DIS	Mon, Dec 12, 2011	36.20	36.77	35.92	36.65
4925	NYSE	DIS	Fri, Dec 9, 2011	36.17	36.77	36.17	36.56
4924	NYSE	DIS	Thu, Dec 8, 2011	36.86	36.96	35.82	35.92
4923	NYSE	DIS	Wed, Dec 7, 2011	36.71	37.33	36.46	37.10
4922	NYSE	DIS	Tue, Dec 6, 2011	36.87	37.20	36.75	36.83
4921	NYSE	DIS	Mon, Dec 5, 2011	37.04	37.37	36.73	36.94
4920	NYSE	DIS	Fri, Dec 2, 2011	36.33	36.83	36.30	36.61
4919	NYSE	DIS	Thu, Dec 1, 2011	36.03	36.33	35.72	35.99
4918	NYSE	DIS	Wed, Nov 30, 2011	34.68	35.89	34.66	35.85
4917	NYSE	DIS	Tue, Nov 29, 2011	34.34	34.50	33.97	34.00
4916	NYSE	DIS	Mon, Nov 28, 2011	34.27	34.53	33.76	34.07
4915	NYSE	DIS	Fri, Nov 25, 2011	33.50	34.22	33.28	33.51
4914	NYSE	DIS	Wed, Nov 23, 2011	33.58	33.78	33.40	33.40
4913	NYSE	DIS	Tue, Nov 22, 2011	34.21	34.47	33.41	34.02
4912	NYSE	DIS	Mon, Nov 21, 2011	35.48	35.63	34.23	34.33
4911	NYSE	DIS	Fri, Nov 18, 2011	35.39	35.78	35.24	35.63
4910	NYSE	DIS	Thu, Nov 17, 2011	35.38	35.86	34.80	35.15
4909	NYSE	DIS	Wed, Nov 16, 2011	35.96	36.32	35.47	35.53
4908	NYSE	DIS	Tue, Nov 15, 2011	35.96	37.00	35.96	36.45
4907	NYSE	DIS	Mon, Nov 14, 2011	36.33	36.42	35.88	36.12
4906	NYSE	DIS	Fri, Nov 11, 2011	36.63	37.42	36.37	36.70
4905	NYSE	DIS	Thu, Nov 10, 2011	34.16	34.76	33.65	34.64
4904	NYSE	DIS	Wed, Nov 9, 2011	34.59	34.59	33.66	33.79
4903	NYSE	DIS	Tue, Nov 8, 2011	35.44	35.46	34.34	35.29
4902	NYSE	DIS	Mon, Nov 7, 2011	34.86	35.17	34.61	35.15
4901	NYSE	DIS	Fri, Nov 4, 2011	34.81	35.01	34.33	34.76
4900	NYSE	DIS	Thu, Nov 3, 2011	34.57	35.13	33.97	35.03
4899	NYSE	DIS	Wed, Nov 2, 2011	34.13	34.38	33.80	34.07
4898	NYSE	DIS	Tue, Nov 1, 2011	34.43	34.47	33.31	33.60
4897	NYSE	DIS	Mon, Oct 31, 2011	35.72	35.79	34.86	34.88
4896	NYSE	DIS	Fri, Oct 28, 2011	36.23	36.34	35.72	36.21
4895	NYSE	DIS	Thu, Oct 27, 2011	35.79	36.60	35.63	36.15
4894	NYSE	DIS	Wed, Oct 26, 2011	34.88	35.19	34.09	35.05
4893	NYSE	DIS	Tue, Oct 25, 2011	35.20	35.35	34.41	34.51
4892	NYSE	DIS	Mon, Oct 24, 2011	35.24	35.71	35.02	35.37
4891	NYSE	DIS	Fri, Oct 21, 2011	34.18	35.16	34.09	35.16
4890	NYSE	DIS	Thu, Oct 20, 2011	33.85	34.12	33.25	33.84
4889	NYSE	DIS	Wed, Oct 19, 2011	33.88	34.35	33.47	33.61
4888	NYSE	DIS	Tue, Oct 18, 2011	33.46	34.20	33.14	33.94
4887	NYSE	DIS	Mon, Oct 17, 2011	33.83	34.22	33.18	33.39
4886	NYSE	DIS	Fri, Oct 14, 2011	34.02	34.53	33.91	34.47
4885	NYSE	DIS	Thu, Oct 13, 2011	33.39	33.73	33.27	33.55
4884	NYSE	DIS	Wed, Oct 12, 2011	32.96	34.43	32.75	33.76
4883	NYSE	DIS	Tue, Oct 11, 2011	33.11	33.28	32.24	32.61
4882	NYSE	DIS	Mon, Oct 10, 2011	32.36	33.10	32.30	33.00
4881	NYSE	DIS	Fri, Oct 7, 2011	32.20	32.37	31.61	31.70
4880	NYSE	DIS	Thu, Oct 6, 2011	31.23	32.05	31.02	32.03
4879	NYSE	DIS	Wed, Oct 5, 2011	30.35	31.55	30.31	31.51
4878	NYSE	DIS	Tue, Oct 4, 2011	28.73	29.97	28.19	29.86
4877	NYSE	DIS	Mon, Oct 3, 2011	30.03	30.33	28.99	29.00
4876	NYSE	DIS	Fri, Sep 30, 2011	30.16	30.71	29.99	30.16
4875	NYSE	DIS	Thu, Sep 29, 2011	31.15	31.52	30.23	30.65
4874	NYSE	DIS	Wed, Sep 28, 2011	31.27	31.42	30.38	30.48
4873	NYSE	DIS	Tue, Sep 27, 2011	30.99	31.71	30.59	31.16
4872	NYSE	DIS	Mon, Sep 26, 2011	30.06	30.34	29.68	30.30
4871	NYSE	DIS	Fri, Sep 23, 2011	29.46	29.90	29.05	29.83
4870	NYSE	DIS	Thu, Sep 22, 2011	30.54	30.90	29.18	29.55
4869	NYSE	DIS	Wed, Sep 21, 2011	32.33	32.52	31.24	31.28
4868	NYSE	DIS	Tue, Sep 20, 2011	32.66	32.88	32.23	32.31
4867	NYSE	DIS	Mon, Sep 19, 2011	32.38	32.64	32.06	32.51
4866	NYSE	DIS	Fri, Sep 16, 2011	33.14	33.30	32.63	32.91
4865	NYSE	DIS	Thu, Sep 15, 2011	32.58	32.99	32.43	32.94
4864	NYSE	DIS	Wed, Sep 14, 2011	31.67	32.73	31.23	32.29
4863	NYSE	DIS	Tue, Sep 13, 2011	31.36	31.61	31.02	31.45
4862	NYSE	DIS	Mon, Sep 12, 2011	30.69	31.31	30.52	31.29
4861	NYSE	DIS	Fri, Sep 9, 2011	31.64	31.72	30.73	31.04
4860	NYSE	DIS	Thu, Sep 8, 2011	32.42	32.66	31.91	31.95
4859	NYSE	DIS	Wed, Sep 7, 2011	32.15	32.68	31.99	32.63
4858	NYSE	DIS	Tue, Sep 6, 2011	31.46	31.94	31.33	31.76
4857	NYSE	DIS	Fri, Sep 2, 2011	32.84	33.04	32.41	32.46
4856	NYSE	DIS	Thu, Sep 1, 2011	34.09	34.33	33.34	33.38
4855	NYSE	DIS	Wed, Aug 31, 2011	33.85	34.32	33.74	34.06
4854	NYSE	DIS	Tue, Aug 30, 2011	33.12	33.87	32.82	33.58
4853	NYSE	DIS	Mon, Aug 29, 2011	32.72	33.17	32.61	33.16
4852	NYSE	DIS	Fri, Aug 26, 2011	32.12	32.64	31.36	32.40
4851	NYSE	DIS	Thu, Aug 25, 2011	32.53	32.83	31.88	32.01
4850	NYSE	DIS	Wed, Aug 24, 2011	32.01	32.58	31.73	32.51
4849	NYSE	DIS	Tue, Aug 23, 2011	32.07	32.11	31.33	32.11
4848	NYSE	DIS	Mon, Aug 22, 2011	32.42	32.65	31.94	32.02
4847	NYSE	DIS	Fri, Aug 19, 2011	31.95	32.98	31.82	31.85
4846	NYSE	DIS	Thu, Aug 18, 2011	32.47	32.69	32.17	32.55
4845	NYSE	DIS	Wed, Aug 17, 2011	33.61	33.75	32.84	33.37
4844	NYSE	DIS	Tue, Aug 16, 2011	33.12	33.67	32.75	33.42
4843	NYSE	DIS	Mon, Aug 15, 2011	33.43	33.80	33.09	33.65
4842	NYSE	DIS	Fri, Aug 12, 2011	32.76	33.56	32.44	33.09
4841	NYSE	DIS	Thu, Aug 11, 2011	31.83	33.08	31.81	32.12
4840	NYSE	DIS	Wed, Aug 10, 2011	31.84	32.27	29.60	31.54
4839	NYSE	DIS	Tue, Aug 9, 2011	33.47	34.75	32.31	34.70
4838	NYSE	DIS	Mon, Aug 8, 2011	34.06	34.57	33.03	33.03
4837	NYSE	DIS	Fri, Aug 5, 2011	35.79	35.95	34.40	35.18
4836	NYSE	DIS	Thu, Aug 4, 2011	36.85	36.89	35.26	35.35
4835	NYSE	DIS	Wed, Aug 3, 2011	36.94	37.50	36.47	37.43
4834	NYSE	DIS	Tue, Aug 2, 2011	38.06	38.43	36.93	36.97
4833	NYSE	DIS	Mon, Aug 1, 2011	38.73	38.75	37.82	38.44
4832	NYSE	DIS	Fri, Jul 29, 2011	39.05	39.31	38.50	38.62
4831	NYSE	DIS	Thu, Jul 28, 2011	39.46	39.83	39.19	39.40
4830	NYSE	DIS	Wed, Jul 27, 2011	40.35	40.37	39.42	39.52
4829	NYSE	DIS	Tue, Jul 26, 2011	40.38	40.81	40.37	40.51
4828	NYSE	DIS	Mon, Jul 25, 2011	40.25	40.89	40.16	40.56
4827	NYSE	DIS	Fri, Jul 22, 2011	40.78	40.97	40.54	40.65
4826	NYSE	DIS	Thu, Jul 21, 2011	39.69	40.87	39.67	40.74
4825	NYSE	DIS	Wed, Jul 20, 2011	39.58	39.85	39.28	39.36
4824	NYSE	DIS	Tue, Jul 19, 2011	39.04	39.73	38.99	39.54
4823	NYSE	DIS	Mon, Jul 18, 2011	39.12	39.12	38.46	38.75
4822	NYSE	DIS	Fri, Jul 15, 2011	39.72	39.82	38.98	39.27
4821	NYSE	DIS	Thu, Jul 14, 2011	39.53	39.84	39.39	39.58
4820	NYSE	DIS	Wed, Jul 13, 2011	39.25	39.83	39.09	39.56
4819	NYSE	DIS	Tue, Jul 12, 2011	39.34	39.52	39.03	39.15
4818	NYSE	DIS	Mon, Jul 11, 2011	39.49	39.54	39.08	39.22
4817	NYSE	DIS	Fri, Jul 8, 2011	39.98	39.98	39.20	39.91
4816	NYSE	DIS	Thu, Jul 7, 2011	39.85	40.06	39.73	39.74
4815	NYSE	DIS	Wed, Jul 6, 2011	39.95	39.95	39.27	39.57
4814	NYSE	DIS	Tue, Jul 5, 2011	39.77	40.18	39.60	39.97
4813	NYSE	DIS	Fri, Jul 1, 2011	39.15	39.86	39.03	39.72
4812	NYSE	DIS	Thu, Jun 30, 2011	38.50	39.12	38.35	39.04
4811	NYSE	DIS	Wed, Jun 29, 2011	38.11	38.43	37.73	38.35
4810	NYSE	DIS	Tue, Jun 28, 2011	38.17	38.45	37.79	37.92
4809	NYSE	DIS	Mon, Jun 27, 2011	37.62	38.42	37.47	38.07
4808	NYSE	DIS	Fri, Jun 24, 2011	37.91	38.02	37.39	37.58
4807	NYSE	DIS	Thu, Jun 23, 2011	37.88	37.93	37.19	37.82
4806	NYSE	DIS	Wed, Jun 22, 2011	38.56	38.77	38.28	38.31
4805	NYSE	DIS	Tue, Jun 21, 2011	38.45	38.89	38.25	38.78
4804	NYSE	DIS	Mon, Jun 20, 2011	37.85	38.27	37.65	38.23
4803	NYSE	DIS	Fri, Jun 17, 2011	38.31	38.37	37.98	38.04
4802	NYSE	DIS	Thu, Jun 16, 2011	38.37	38.47	37.77	38.01
4801	NYSE	DIS	Wed, Jun 15, 2011	38.38	38.82	38.24	38.39
4800	NYSE	DIS	Tue, Jun 14, 2011	38.68	38.86	38.51	38.59
4799	NYSE	DIS	Mon, Jun 13, 2011	38.63	38.86	38.35	38.37
4798	NYSE	DIS	Fri, Jun 10, 2011	39.15	39.33	38.42	38.50
4797	NYSE	DIS	Thu, Jun 9, 2011	38.95	39.53	38.85	39.37
4796	NYSE	DIS	Wed, Jun 8, 2011	39.46	39.65	39.14	39.23
4795	NYSE	DIS	Tue, Jun 7, 2011	39.61	39.88	39.33	39.35
4794	NYSE	DIS	Mon, Jun 6, 2011	39.18	39.70	39.14	39.40
4793	NYSE	DIS	Fri, Jun 3, 2011	39.66	39.66	39.17	39.38
4792	NYSE	DIS	Thu, Jun 2, 2011	40.35	40.69	39.99	40.06
4791	NYSE	DIS	Wed, Jun 1, 2011	41.53	41.59	40.32	40.40
4790	NYSE	DIS	Tue, May 31, 2011	41.90	41.99	41.48	41.63
4789	NYSE	DIS	Fri, May 27, 2011	41.19	41.67	41.19	41.52
4788	NYSE	DIS	Thu, May 26, 2011	41.02	41.22	40.55	40.99
4787	NYSE	DIS	Wed, May 25, 2011	40.92	41.34	40.85	41.13
4786	NYSE	DIS	Tue, May 24, 2011	41.27	41.34	40.87	41.09
4785	NYSE	DIS	Mon, May 23, 2011	41.15	41.33	40.95	41.16
4784	NYSE	DIS	Fri, May 20, 2011	41.40	41.84	41.12	41.50
4783	NYSE	DIS	Thu, May 19, 2011	41.64	41.74	41.14	41.38
4782	NYSE	DIS	Wed, May 18, 2011	41.02	41.45	40.90	41.42
4781	NYSE	DIS	Tue, May 17, 2011	40.86	41.14	40.68	41.01
4780	NYSE	DIS	Mon, May 16, 2011	41.26	41.30	40.89	40.93
4779	NYSE	DIS	Fri, May 13, 2011	41.68	41.87	41.25	41.52
4778	NYSE	DIS	Thu, May 12, 2011	41.48	41.76	40.94	41.58
4777	NYSE	DIS	Wed, May 11, 2011	42.11	42.58	41.11	41.52
4776	NYSE	DIS	Tue, May 10, 2011	43.24	44.13	43.10	43.91
4775	NYSE	DIS	Mon, May 9, 2011	43.32	43.35	42.93	43.10
4774	NYSE	DIS	Fri, May 6, 2011	43.30	43.50	42.85	43.06
4773	NYSE	DIS	Thu, May 5, 2011	42.51	43.25	42.44	42.69
4772	NYSE	DIS	Wed, May 4, 2011	42.94	43.24	42.30	42.62
4771	NYSE	DIS	Tue, May 3, 2011	43.24	43.57	42.89	43.07
4770	NYSE	DIS	Mon, May 2, 2011	43.47	43.79	43.21	43.27
4769	NYSE	DIS	Fri, Apr 29, 2011	43.01	43.35	42.81	43.10
4768	NYSE	DIS	Thu, Apr 28, 2011	42.38	43.15	42.38	43.02
4767	NYSE	DIS	Wed, Apr 27, 2011	42.26	42.68	42.18	42.58
4766	NYSE	DIS	Tue, Apr 26, 2011	41.98	42.44	41.72	42.33
4765	NYSE	DIS	Mon, Apr 25, 2011	42.33	42.35	41.87	41.93
4764	NYSE	DIS	Thu, Apr 21, 2011	42.32	42.40	42.10	42.27
4763	NYSE	DIS	Wed, Apr 20, 2011	41.86	42.46	41.76	42.04
4762	NYSE	DIS	Tue, Apr 19, 2011	41.08	41.46	40.88	41.35
4761	NYSE	DIS	Mon, Apr 18, 2011	41.01	41.28	40.46	41.20
4760	NYSE	DIS	Fri, Apr 15, 2011	41.23	41.71	40.96	41.52
4759	NYSE	DIS	Thu, Apr 14, 2011	41.50	41.56	40.84	41.02
4758	NYSE	DIS	Wed, Apr 13, 2011	41.85	42.02	41.49	41.70
4757	NYSE	DIS	Tue, Apr 12, 2011	41.59	41.75	41.25	41.63
4756	NYSE	DIS	Mon, Apr 11, 2011	41.77	41.94	41.55	41.89
4755	NYSE	DIS	Fri, Apr 8, 2011	42.22	42.24	41.40	41.76
4754	NYSE	DIS	Thu, Apr 7, 2011	42.19	42.27	41.50	42.04
4753	NYSE	DIS	Wed, Apr 6, 2011	42.72	42.73	42.06	42.27
4752	NYSE	DIS	Tue, Apr 5, 2011	42.66	42.83	42.20	42.43
4751	NYSE	DIS	Mon, Apr 4, 2011	42.87	43.05	42.51	42.63
4750	NYSE	DIS	Fri, Apr 1, 2011	43.23	43.39	42.64	42.85
4749	NYSE	DIS	Thu, Mar 31, 2011	43.06	43.21	42.70	43.09
4748	NYSE	DIS	Wed, Mar 30, 2011	43.19	43.48	43.05	43.35
4747	NYSE	DIS	Tue, Mar 29, 2011	42.58	43.03	42.36	42.94
4746	NYSE	DIS	Mon, Mar 28, 2011	43.19	43.30	42.52	42.52
4745	NYSE	DIS	Fri, Mar 25, 2011	42.87	43.24	42.78	42.97
4744	NYSE	DIS	Thu, Mar 24, 2011	42.47	42.99	42.40	42.86
4743	NYSE	DIS	Wed, Mar 23, 2011	41.40	42.35	40.87	42.24
4742	NYSE	DIS	Tue, Mar 22, 2011	41.85	41.95	41.38	41.44
4741	NYSE	DIS	Mon, Mar 21, 2011	41.46	41.99	40.99	41.82
4740	NYSE	DIS	Fri, Mar 18, 2011	41.25	41.67	41.17	41.23
4739	NYSE	DIS	Thu, Mar 17, 2011	41.19	41.20	40.48	40.76
4738	NYSE	DIS	Wed, Mar 16, 2011	41.22	41.58	40.42	40.60
4737	NYSE	DIS	Tue, Mar 15, 2011	41.13	41.86	40.63	41.62
4736	NYSE	DIS	Mon, Mar 14, 2011	42.64	42.68	41.58	42.24
4735	NYSE	DIS	Fri, Mar 11, 2011	42.43	43.12	42.26	42.93
4734	NYSE	DIS	Thu, Mar 10, 2011	42.65	42.83	42.16	42.47
4733	NYSE	DIS	Wed, Mar 9, 2011	43.24	43.38	42.81	43.12
4732	NYSE	DIS	Tue, Mar 8, 2011	43.06	43.58	42.73	43.20
4731	NYSE	DIS	Mon, Mar 7, 2011	43.53	43.61	42.39	43.02
4730	NYSE	DIS	Fri, Mar 4, 2011	44.03	44.34	43.10	43.55
4729	NYSE	DIS	Thu, Mar 3, 2011	43.61	44.24	43.61	44.07
4728	NYSE	DIS	Wed, Mar 2, 2011	43.14	43.62	42.98	43.29
4727	NYSE	DIS	Tue, Mar 1, 2011	43.63	43.79	42.97	42.99
4726	NYSE	DIS	Mon, Feb 28, 2011	43.02	43.87	43.00	43.74
4725	NYSE	DIS	Fri, Feb 25, 2011	42.50	43.13	42.40	42.95
4724	NYSE	DIS	Thu, Feb 24, 2011	42.00	42.47	41.60	42.42
4723	NYSE	DIS	Wed, Feb 23, 2011	42.91	43.29	41.97	42.13
4722	NYSE	DIS	Tue, Feb 22, 2011	42.83	43.15	42.40	42.65
4721	NYSE	DIS	Fri, Feb 18, 2011	43.65	43.65	43.26	43.56
4720	NYSE	DIS	Thu, Feb 17, 2011	43.50	43.90	43.47	43.70
4719	NYSE	DIS	Wed, Feb 16, 2011	43.21	43.71	43.05	43.70
4718	NYSE	DIS	Tue, Feb 15, 2011	43.00	43.57	42.98	43.09
4717	NYSE	DIS	Mon, Feb 14, 2011	43.19	43.41	42.98	43.24
4716	NYSE	DIS	Fri, Feb 11, 2011	43.04	43.51	43.00	43.41
4715	NYSE	DIS	Thu, Feb 10, 2011	42.78	43.66	42.73	43.31
4714	NYSE	DIS	Wed, Feb 9, 2011	42.76	44.05	42.72	43.36
4713	NYSE	DIS	Tue, Feb 8, 2011	40.90	41.24	40.79	41.18
4712	NYSE	DIS	Mon, Feb 7, 2011	40.80	41.20	40.71	40.94
4711	NYSE	DIS	Fri, Feb 4, 2011	40.47	40.77	40.41	40.71
4710	NYSE	DIS	Thu, Feb 3, 2011	40.40	40.75	40.28	40.50
4709	NYSE	DIS	Wed, Feb 2, 2011	39.80	40.71	39.80	40.49
4708	NYSE	DIS	Tue, Feb 1, 2011	39.04	39.95	39.04	39.88
4707	NYSE	DIS	Mon, Jan 31, 2011	39.04	39.25	38.65	38.87
4706	NYSE	DIS	Fri, Jan 28, 2011	39.36	39.79	38.65	38.85
4705	NYSE	DIS	Thu, Jan 27, 2011	39.54	39.69	39.25	39.46
4704	NYSE	DIS	Wed, Jan 26, 2011	39.84	39.93	39.37	39.44
4703	NYSE	DIS	Tue, Jan 25, 2011	39.79	39.92	39.47	39.86
4702	NYSE	DIS	Mon, Jan 24, 2011	39.64	39.95	39.54	39.94
4701	NYSE	DIS	Fri, Jan 21, 2011	39.29	39.94	39.28	39.74
4700	NYSE	DIS	Thu, Jan 20, 2011	39.01	39.39	38.51	39.17
4699	NYSE	DIS	Wed, Jan 19, 2011	39.09	39.49	38.96	39.09
4698	NYSE	DIS	Tue, Jan 18, 2011	39.07	39.51	39.00	39.39
4697	NYSE	DIS	Fri, Jan 14, 2011	39.10	39.34	39.00	39.29
4696	NYSE	DIS	Thu, Jan 13, 2011	39.18	39.36	39.01	39.26
4695	NYSE	DIS	Wed, Jan 12, 2011	39.48	39.65	39.04	39.17
4694	NYSE	DIS	Tue, Jan 11, 2011	39.60	39.81	39.24	39.40
4693	NYSE	DIS	Mon, Jan 10, 2011	39.01	39.55	38.93	39.50
4692	NYSE	DIS	Fri, Jan 7, 2011	39.55	39.68	39.16	39.45
4691	NYSE	DIS	Thu, Jan 6, 2011	39.69	39.89	39.44	39.65
4690	NYSE	DIS	Wed, Jan 5, 2011	39.23	40.00	39.17	39.96
4689	NYSE	DIS	Tue, Jan 4, 2011	37.93	39.00	37.85	38.99
4688	NYSE	DIS	Mon, Jan 3, 2011	37.74	38.00	37.62	37.82
4687	NYSE	DIS	Fri, Dec 31, 2010	37.37	37.60	37.21	37.51
4686	NYSE	DIS	Thu, Dec 30, 2010	37.58	37.65	37.39	37.48
4685	NYSE	DIS	Wed, Dec 29, 2010	37.45	37.84	37.31	37.60
4684	NYSE	DIS	Tue, Dec 28, 2010	37.46	37.52	37.07	37.36
4683	NYSE	DIS	Mon, Dec 27, 2010	37.55	37.75	37.30	37.48
4682	NYSE	DIS	Thu, Dec 23, 2010	37.85	37.94	37.52	37.70
4681	NYSE	DIS	Wed, Dec 22, 2010	37.43	37.99	37.34	37.95
4680	NYSE	DIS	Tue, Dec 21, 2010	37.17	37.42	37.10	37.33
4679	NYSE	DIS	Mon, Dec 20, 2010	37.03	37.34	36.84	37.06
4678	NYSE	DIS	Fri, Dec 17, 2010	36.97	37.17	36.77	37.05
4677	NYSE	DIS	Thu, Dec 16, 2010	37.02	37.18	36.90	37.01
4676	NYSE	DIS	Wed, Dec 15, 2010	37.16	37.37	36.90	36.95
4675	NYSE	DIS	Tue, Dec 14, 2010	37.19	37.50	37.14	37.24
4674	NYSE	DIS	Mon, Dec 13, 2010	36.95	37.48	36.57	37.13
4673	NYSE	DIS	Fri, Dec 10, 2010	36.86	36.95	36.60	36.66
4672	NYSE	DIS	Thu, Dec 9, 2010	36.87	37.00	36.51	36.74
4671	NYSE	DIS	Wed, Dec 8, 2010	37.47	37.49	36.94	36.97
4670	NYSE	DIS	Tue, Dec 7, 2010	37.84	37.98	37.31	37.33
4669	NYSE	DIS	Mon, Dec 6, 2010	37.43	37.73	37.28	37.56
4668	NYSE	DIS	Fri, Dec 3, 2010	37.05	37.67	37.05	37.59
4667	NYSE	DIS	Thu, Dec 2, 2010	37.06	37.59	37.05	37.34
4666	NYSE	DIS	Wed, Dec 1, 2010	37.15	37.41	37.04	37.12
4665	NYSE	DIS	Tue, Nov 30, 2010	36.04	36.83	36.02	36.51
4664	NYSE	DIS	Mon, Nov 29, 2010	36.45	36.71	36.10	36.42
4663	NYSE	DIS	Fri, Nov 26, 2010	36.51	36.93	36.43	36.70
4662	NYSE	DIS	Wed, Nov 24, 2010	36.36	36.98	36.30	36.87
4661	NYSE	DIS	Tue, Nov 23, 2010	36.53	36.62	36.00	36.12
4660	NYSE	DIS	Mon, Nov 22, 2010	36.88	37.05	36.52	36.95
4659	NYSE	DIS	Fri, Nov 19, 2010	37.10	37.33	36.75	37.01
4658	NYSE	DIS	Thu, Nov 18, 2010	37.20	37.78	37.20	37.58
4657	NYSE	DIS	Wed, Nov 17, 2010	36.80	37.32	36.70	37.22
4656	NYSE	DIS	Tue, Nov 16, 2010	36.87	37.29	36.71	36.92
4655	NYSE	DIS	Mon, Nov 15, 2010	37.42	37.66	37.14	37.25
4654	NYSE	DIS	Fri, Nov 12, 2010	36.76	38.00	36.60	37.75
4653	NYSE	DIS	Thu, Nov 11, 2010	36.88	37.39	35.15	35.93
4652	NYSE	DIS	Wed, Nov 10, 2010	36.91	37.00	36.51	36.99
4651	NYSE	DIS	Tue, Nov 9, 2010	37.19	37.23	36.68	36.86
4650	NYSE	DIS	Mon, Nov 8, 2010	37.05	37.14	36.89	37.06
4649	NYSE	DIS	Fri, Nov 5, 2010	36.78	37.27	36.78	37.20
4648	NYSE	DIS	Thu, Nov 4, 2010	36.50	37.16	36.46	37.03
4647	NYSE	DIS	Wed, Nov 3, 2010	36.12	36.43	35.95	36.29
4646	NYSE	DIS	Tue, Nov 2, 2010	36.37	36.45	36.10	36.11
4645	NYSE	DIS	Mon, Nov 1, 2010	36.21	36.49	35.76	36.03
4644	NYSE	DIS	Fri, Oct 29, 2010	36.51	36.51	35.83	36.13
4643	NYSE	DIS	Thu, Oct 28, 2010	35.95	36.52	35.94	36.51
4642	NYSE	DIS	Wed, Oct 27, 2010	35.60	35.96	35.47	35.92
4641	NYSE	DIS	Tue, Oct 26, 2010	35.13	35.97	34.99	35.96
4640	NYSE	DIS	Mon, Oct 25, 2010	35.16	35.72	35.10	35.46
4639	NYSE	DIS	Fri, Oct 22, 2010	34.67	34.99	34.30	34.97
4638	NYSE	DIS	Thu, Oct 21, 2010	34.76	35.04	34.46	34.68
4637	NYSE	DIS	Wed, Oct 20, 2010	34.27	34.75	34.27	34.62
4636	NYSE	DIS	Tue, Oct 19, 2010	34.50	34.60	34.00	34.24
4635	NYSE	DIS	Mon, Oct 18, 2010	34.83	35.00	34.50	34.75
4634	NYSE	DIS	Fri, Oct 15, 2010	35.04	35.15	34.56	34.88
4633	NYSE	DIS	Thu, Oct 14, 2010	34.79	34.95	34.58	34.85
4632	NYSE	DIS	Wed, Oct 13, 2010	34.66	35.20	34.59	34.91
4631	NYSE	DIS	Tue, Oct 12, 2010	34.36	34.61	33.96	34.48
4630	NYSE	DIS	Mon, Oct 11, 2010	34.52	34.74	34.43	34.57
4629	NYSE	DIS	Fri, Oct 8, 2010	33.97	34.70	33.80	34.51
4628	NYSE	DIS	Thu, Oct 7, 2010	33.78	33.98	33.68	33.91
4627	NYSE	DIS	Wed, Oct 6, 2010	33.84	33.98	33.44	33.72
4626	NYSE	DIS	Tue, Oct 5, 2010	33.39	33.99	33.36	33.83
4625	NYSE	DIS	Mon, Oct 4, 2010	33.23	33.60	33.08	33.14
4624	NYSE	DIS	Fri, Oct 1, 2010	33.30	33.58	33.12	33.34
4623	NYSE	DIS	Thu, Sep 30, 2010	33.19	33.50	32.83	33.10
4622	NYSE	DIS	Wed, Sep 29, 2010	33.03	33.18	32.68	33.01
4621	NYSE	DIS	Tue, Sep 28, 2010	33.37	33.47	32.94	33.22
4620	NYSE	DIS	Mon, Sep 27, 2010	33.60	33.66	33.28	33.29
4619	NYSE	DIS	Fri, Sep 24, 2010	33.38	33.82	33.31	33.58
4618	NYSE	DIS	Thu, Sep 23, 2010	33.67	33.73	33.00	33.12
4617	NYSE	DIS	Wed, Sep 22, 2010	34.57	34.81	33.90	33.99
4616	NYSE	DIS	Tue, Sep 21, 2010	34.91	34.98	34.27	34.50
4615	NYSE	DIS	Mon, Sep 20, 2010	34.56	34.99	34.53	34.90
4614	NYSE	DIS	Fri, Sep 17, 2010	34.38	34.73	34.36	34.56
4613	NYSE	DIS	Thu, Sep 16, 2010	34.09	34.19	33.71	34.17
4612	NYSE	DIS	Wed, Sep 15, 2010	34.01	34.42	33.88	34.21
4611	NYSE	DIS	Tue, Sep 14, 2010	34.23	34.23	33.72	34.05
4610	NYSE	DIS	Mon, Sep 13, 2010	34.42	34.67	33.92	34.27
4609	NYSE	DIS	Fri, Sep 10, 2010	34.16	34.28	34.05	34.15
4608	NYSE	DIS	Thu, Sep 9, 2010	34.34	34.49	34.00	34.08
4607	NYSE	DIS	Wed, Sep 8, 2010	33.88	34.10	33.75	33.84
4606	NYSE	DIS	Tue, Sep 7, 2010	34.50	34.63	33.66	33.84
4605	NYSE	DIS	Fri, Sep 3, 2010	34.02	34.70	34.02	34.67
4604	NYSE	DIS	Thu, Sep 2, 2010	33.62	33.98	33.53	33.91
4603	NYSE	DIS	Wed, Sep 1, 2010	33.00	33.70	32.91	33.51
4602	NYSE	DIS	Tue, Aug 31, 2010	32.20	32.83	31.91	32.54
4601	NYSE	DIS	Mon, Aug 30, 2010	32.73	32.99	32.32	32.35
4600	NYSE	DIS	Fri, Aug 27, 2010	32.13	32.85	31.58	32.78
4599	NYSE	DIS	Thu, Aug 26, 2010	32.18	32.44	31.88	31.94
4598	NYSE	DIS	Wed, Aug 25, 2010	31.87	32.24	31.55	32.11
4597	NYSE	DIS	Tue, Aug 24, 2010	32.49	32.70	31.97	32.14
4596	NYSE	DIS	Mon, Aug 23, 2010	33.23	33.55	32.80	32.93
4595	NYSE	DIS	Fri, Aug 20, 2010	33.00	33.20	32.71	33.05
4594	NYSE	DIS	Thu, Aug 19, 2010	33.72	33.78	33.06	33.19
4593	NYSE	DIS	Wed, Aug 18, 2010	33.81	34.22	33.40	33.91
4592	NYSE	DIS	Tue, Aug 17, 2010	33.92	33.99	33.51	33.76
4591	NYSE	DIS	Mon, Aug 16, 2010	33.44	33.75	33.11	33.66
4590	NYSE	DIS	Fri, Aug 13, 2010	33.79	33.81	33.41	33.68
4589	NYSE	DIS	Thu, Aug 12, 2010	33.85	34.30	33.71	33.99
4588	NYSE	DIS	Wed, Aug 11, 2010	34.77	34.77	34.13	34.22
4587	NYSE	DIS	Tue, Aug 10, 2010	34.89	35.41	34.73	35.29
4586	NYSE	DIS	Mon, Aug 9, 2010	34.96	35.23	34.90	35.16
4585	NYSE	DIS	Fri, Aug 6, 2010	34.58	35.09	34.39	35.00
4584	NYSE	DIS	Thu, Aug 5, 2010	34.68	35.05	34.56	34.98
4583	NYSE	DIS	Wed, Aug 4, 2010	34.41	34.96	34.14	34.83
4582	NYSE	DIS	Tue, Aug 3, 2010	34.44	34.55	34.02	34.21
4581	NYSE	DIS	Mon, Aug 2, 2010	34.14	34.68	34.13	34.48
4580	NYSE	DIS	Fri, Jul 30, 2010	33.37	33.88	33.02	33.69
4579	NYSE	DIS	Thu, Jul 29, 2010	34.22	34.80	33.42	33.71
4578	NYSE	DIS	Wed, Jul 28, 2010	34.19	34.21	33.80	34.04
4577	NYSE	DIS	Tue, Jul 27, 2010	34.66	34.66	33.96	34.28
4576	NYSE	DIS	Mon, Jul 26, 2010	34.09	34.72	34.09	34.40
4575	NYSE	DIS	Fri, Jul 23, 2010	33.52	34.21	33.45	34.13
4574	NYSE	DIS	Thu, Jul 22, 2010	33.09	33.77	33.05	33.59
4573	NYSE	DIS	Wed, Jul 21, 2010	33.47	33.60	32.63	32.81
4572	NYSE	DIS	Tue, Jul 20, 2010	33.33	33.45	32.80	33.40
4571	NYSE	DIS	Mon, Jul 19, 2010	33.09	33.50	32.99	33.31
4570	NYSE	DIS	Fri, Jul 16, 2010	33.89	34.00	32.92	33.03
4569	NYSE	DIS	Thu, Jul 15, 2010	34.15	34.42	33.60	34.05
4568	NYSE	DIS	Wed, Jul 14, 2010	34.24	34.51	33.92	34.24
4567	NYSE	DIS	Tue, Jul 13, 2010	34.11	34.67	33.96	34.45
4566	NYSE	DIS	Mon, Jul 12, 2010	33.58	33.89	33.39	33.77
4565	NYSE	DIS	Fri, Jul 9, 2010	33.38	33.80	33.37	33.75
4564	NYSE	DIS	Thu, Jul 8, 2010	33.33	33.54	32.90	33.34
4563	NYSE	DIS	Wed, Jul 7, 2010	31.73	33.17	31.66	33.14
4562	NYSE	DIS	Tue, Jul 6, 2010	31.77	32.30	31.38	31.72
4561	NYSE	DIS	Fri, Jul 2, 2010	31.56	31.68	30.72	31.38
4560	NYSE	DIS	Thu, Jul 1, 2010	31.47	32.10	30.91	31.49
4559	NYSE	DIS	Wed, Jun 30, 2010	32.16	32.51	31.36	31.50
4558	NYSE	DIS	Tue, Jun 29, 2010	33.31	33.37	32.05	32.30
4557	NYSE	DIS	Mon, Jun 28, 2010	33.56	33.76	33.05	33.22
4556	NYSE	DIS	Fri, Jun 25, 2010	33.51	33.68	33.12	33.48
4555	NYSE	DIS	Thu, Jun 24, 2010	34.13	34.18	33.46	33.60
4554	NYSE	DIS	Wed, Jun 23, 2010	34.36	34.63	34.05	34.34
4553	NYSE	DIS	Tue, Jun 22, 2010	35.12	35.46	34.29	34.35
4552	NYSE	DIS	Mon, Jun 21, 2010	35.50	35.83	34.86	35.06
4551	NYSE	DIS	Fri, Jun 18, 2010	35.19	35.35	34.92	35.15
4550	NYSE	DIS	Thu, Jun 17, 2010	34.80	35.11	34.60	35.07
4549	NYSE	DIS	Wed, Jun 16, 2010	34.79	34.93	34.48	34.79
4548	NYSE	DIS	Tue, Jun 15, 2010	34.11	35.00	34.11	34.99
4547	NYSE	DIS	Mon, Jun 14, 2010	34.49	34.57	33.92	33.93
4546	NYSE	DIS	Fri, Jun 11, 2010	33.85	34.26	33.58	34.24
4545	NYSE	DIS	Thu, Jun 10, 2010	33.53	34.23	33.45	34.11
4544	NYSE	DIS	Wed, Jun 9, 2010	33.30	33.82	32.83	32.94
4543	NYSE	DIS	Tue, Jun 8, 2010	33.03	33.32	32.41	33.15
4542	NYSE	DIS	Mon, Jun 7, 2010	33.70	34.07	33.01	33.04
4541	NYSE	DIS	Fri, Jun 4, 2010	34.06	34.35	33.44	33.69
4540	NYSE	DIS	Thu, Jun 3, 2010	34.92	35.10	34.31	34.71
4539	NYSE	DIS	Wed, Jun 2, 2010	33.57	34.79	33.46	34.74
4538	NYSE	DIS	Tue, Jun 1, 2010	33.06	33.87	32.85	33.33
4537	NYSE	DIS	Fri, May 28, 2010	33.70	34.05	33.24	33.42
4536	NYSE	DIS	Thu, May 27, 2010	33.60	34.37	33.48	34.37
4535	NYSE	DIS	Wed, May 26, 2010	32.51	33.85	32.14	33.07
4534	NYSE	DIS	Tue, May 25, 2010	31.58	32.37	31.21	32.32
4533	NYSE	DIS	Mon, May 24, 2010	32.56	32.99	32.11	32.48
4532	NYSE	DIS	Fri, May 21, 2010	31.40	32.87	31.40	32.87
4531	NYSE	DIS	Thu, May 20, 2010	32.76	32.96	31.99	31.99
4530	NYSE	DIS	Wed, May 19, 2010	33.47	33.80	33.09	33.39
4529	NYSE	DIS	Tue, May 18, 2010	34.36	34.64	33.52	33.73
4528	NYSE	DIS	Mon, May 17, 2010	34.22	34.34	33.29	34.20
4527	NYSE	DIS	Fri, May 14, 2010	34.66	34.78	33.83	34.06
4526	NYSE	DIS	Thu, May 13, 2010	35.18	35.53	34.74	34.75
4525	NYSE	DIS	Wed, May 12, 2010	34.98	36.21	34.82	35.13
4524	NYSE	DIS	Tue, May 11, 2010	35.52	36.25	35.14	35.76
4523	NYSE	DIS	Mon, May 10, 2010	34.99	35.63	34.56	35.29
4522	NYSE	DIS	Fri, May 7, 2010	33.86	34.35	32.77	33.41
4521	NYSE	DIS	Thu, May 6, 2010	35.16	35.55	31.00	34.01
4520	NYSE	DIS	Wed, May 5, 2010	36.43	36.56	35.08	35.34
4519	NYSE	DIS	Tue, May 4, 2010	37.29	37.30	36.32	36.59
4518	NYSE	DIS	Mon, May 3, 2010	36.95	37.98	36.84	37.56
4517	NYSE	DIS	Fri, Apr 30, 2010	37.19	37.49	36.60	36.84
4516	NYSE	DIS	Thu, Apr 29, 2010	36.50	37.39	36.50	37.22
4515	NYSE	DIS	Wed, Apr 28, 2010	36.52	36.55	35.96	36.29
4514	NYSE	DIS	Tue, Apr 27, 2010	36.78	36.82	36.16	36.32
4513	NYSE	DIS	Mon, Apr 26, 2010	36.76	37.14	36.67	37.04
4512	NYSE	DIS	Fri, Apr 23, 2010	36.80	36.85	36.49	36.79
4511	NYSE	DIS	Thu, Apr 22, 2010	36.30	36.87	36.12	36.78
4510	NYSE	DIS	Wed, Apr 21, 2010	36.39	36.75	36.35	36.56
4509	NYSE	DIS	Tue, Apr 20, 2010	36.28	36.65	36.28	36.54
4508	NYSE	DIS	Mon, Apr 19, 2010	35.80	36.17	35.58	36.17
4507	NYSE	DIS	Fri, Apr 16, 2010	36.22	36.51	35.68	35.83
4506	NYSE	DIS	Thu, Apr 15, 2010	36.08	36.51	35.86	36.40
4505	NYSE	DIS	Wed, Apr 14, 2010	35.89	36.21	35.77	36.20
4504	NYSE	DIS	Tue, Apr 13, 2010	35.87	36.06	35.71	35.84
4503	NYSE	DIS	Mon, Apr 12, 2010	36.14	36.33	35.80	35.89
4502	NYSE	DIS	Fri, Apr 9, 2010	35.82	36.88	35.64	36.22
4501	NYSE	DIS	Thu, Apr 8, 2010	35.28	35.75	35.14	35.67
4500	NYSE	DIS	Wed, Apr 7, 2010	35.39	35.49	35.06	35.32
4499	NYSE	DIS	Tue, Apr 6, 2010	35.24	35.61	35.10	35.47
4498	NYSE	DIS	Mon, Apr 5, 2010	35.28	35.55	35.07	35.22
4497	NYSE	DIS	Thu, Apr 1, 2010	35.07	35.59	35.01	35.55
4496	NYSE	DIS	Wed, Mar 31, 2010	35.07	35.20	34.81	34.91
4495	NYSE	DIS	Tue, Mar 30, 2010	35.13	35.20	34.76	35.10
4494	NYSE	DIS	Mon, Mar 29, 2010	35.28	35.42	34.97	35.16
4493	NYSE	DIS	Fri, Mar 26, 2010	34.89	35.60	34.85	35.31
4492	NYSE	DIS	Thu, Mar 25, 2010	34.49	35.50	34.42	35.09
4491	NYSE	DIS	Wed, Mar 24, 2010	33.91	34.43	33.87	34.39
4490	NYSE	DIS	Tue, Mar 23, 2010	34.00	34.10	33.73	34.01
4489	NYSE	DIS	Mon, Mar 22, 2010	33.47	34.19	33.42	33.95
4488	NYSE	DIS	Fri, Mar 19, 2010	33.81	33.98	33.48	33.64
4487	NYSE	DIS	Thu, Mar 18, 2010	33.69	33.85	33.52	33.78
4486	NYSE	DIS	Wed, Mar 17, 2010	33.79	33.84	33.53	33.75
4485	NYSE	DIS	Tue, Mar 16, 2010	33.74	33.83	33.49	33.75
4484	NYSE	DIS	Mon, Mar 15, 2010	33.52	33.75	33.36	33.72
4483	NYSE	DIS	Fri, Mar 12, 2010	33.81	33.81	33.47	33.69
4482	NYSE	DIS	Thu, Mar 11, 2010	33.32	33.81	33.12	33.81
4481	NYSE	DIS	Wed, Mar 10, 2010	33.18	33.60	33.10	33.33
4480	NYSE	DIS	Tue, Mar 9, 2010	33.00	33.34	32.78	33.31
4479	NYSE	DIS	Mon, Mar 8, 2010	32.96	33.50	32.95	33.19
4478	NYSE	DIS	Fri, Mar 5, 2010	32.79	33.22	32.75	33.22
4477	NYSE	DIS	Thu, Mar 4, 2010	32.02	32.86	31.92	32.57
4476	NYSE	DIS	Wed, Mar 3, 2010	31.95	31.96	31.55	31.64
4475	NYSE	DIS	Tue, Mar 2, 2010	31.41	31.92	31.39	31.88
4474	NYSE	DIS	Mon, Mar 1, 2010	31.40	31.60	31.34	31.54
4473	NYSE	DIS	Fri, Feb 26, 2010	31.39	31.41	30.98	31.24
4472	NYSE	DIS	Thu, Feb 25, 2010	30.88	31.41	30.85	31.36
4471	NYSE	DIS	Wed, Feb 24, 2010	31.05	31.50	31.01	31.39
4470	NYSE	DIS	Tue, Feb 23, 2010	31.03	31.27	30.86	30.92
4469	NYSE	DIS	Mon, Feb 22, 2010	31.35	31.47	31.06	31.12
4468	NYSE	DIS	Fri, Feb 19, 2010	30.94	31.52	30.85	31.23
4467	NYSE	DIS	Thu, Feb 18, 2010	30.86	31.07	30.68	31.02
4466	NYSE	DIS	Wed, Feb 17, 2010	30.54	30.93	30.38	30.86
4465	NYSE	DIS	Tue, Feb 16, 2010	30.28	30.50	30.17	30.47
4464	NYSE	DIS	Fri, Feb 12, 2010	29.86	30.20	29.86	30.07
4463	NYSE	DIS	Thu, Feb 11, 2010	29.82	30.43	29.76	30.16
4462	NYSE	DIS	Wed, Feb 10, 2010	29.16	30.09	29.03	30.03
4461	NYSE	DIS	Tue, Feb 9, 2010	29.89	30.04	29.48	29.84
4460	NYSE	DIS	Mon, Feb 8, 2010	29.76	29.95	29.46	29.48
4459	NYSE	DIS	Fri, Feb 5, 2010	29.63	29.84	28.99	29.54
4458	NYSE	DIS	Thu, Feb 4, 2010	30.28	30.49	29.66	29.67
4457	NYSE	DIS	Wed, Feb 3, 2010	29.92	30.87	29.79	30.75
4456	NYSE	DIS	Tue, Feb 2, 2010	29.53	30.01	29.22	29.98
4455	NYSE	DIS	Mon, Feb 1, 2010	29.60	29.77	29.34	29.52
4454	NYSE	DIS	Fri, Jan 29, 2010	29.37	29.82	29.25	29.55
4453	NYSE	DIS	Thu, Jan 28, 2010	29.43	29.48	28.71	29.35
4452	NYSE	DIS	Wed, Jan 27, 2010	29.56	29.81	29.01	29.32
4451	NYSE	DIS	Tue, Jan 26, 2010	29.80	29.94	29.32	29.66
4450	NYSE	DIS	Mon, Jan 25, 2010	30.22	30.23	29.55	29.92
4449	NYSE	DIS	Fri, Jan 22, 2010	30.50	30.71	29.95	29.98
4448	NYSE	DIS	Thu, Jan 21, 2010	31.14	31.42	30.57	30.61
4447	NYSE	DIS	Wed, Jan 20, 2010	31.00	31.24	30.72	31.19
4446	NYSE	DIS	Tue, Jan 19, 2010	30.59	31.19	30.50	31.01
4445	NYSE	DIS	Fri, Jan 15, 2010	31.01	31.15	30.41	30.60
4444	NYSE	DIS	Thu, Jan 14, 2010	31.13	31.18	30.96	31.02
4443	NYSE	DIS	Wed, Jan 13, 2010	30.89	31.37	30.87	31.29
4442	NYSE	DIS	Tue, Jan 12, 2010	31.02	31.12	30.68	30.82
4441	NYSE	DIS	Mon, Jan 11, 2010	31.53	31.74	31.09	31.36
4440	NYSE	DIS	Fri, Jan 8, 2010	31.66	31.94	31.53	31.88
4439	NYSE	DIS	Thu, Jan 7, 2010	31.77	31.86	31.54	31.83
4438	NYSE	DIS	Wed, Jan 6, 2010	31.90	32.00	31.68	31.82
4437	NYSE	DIS	Tue, Jan 5, 2010	32.07	32.16	31.70	31.99
4436	NYSE	DIS	Mon, Jan 4, 2010	32.50	32.75	31.87	32.07
4435	NYSE	DIS	Thu, Dec 31, 2009	32.27	32.75	32.22	32.25
4434	NYSE	DIS	Wed, Dec 30, 2009	32.31	32.38	32.10	32.28
4433	NYSE	DIS	Tue, Dec 29, 2009	32.05	32.48	32.01	32.38
4432	NYSE	DIS	Mon, Dec 28, 2009	32.24	32.36	31.80	31.91
4431	NYSE	DIS	Thu, Dec 24, 2009	32.02	32.34	31.94	32.29
4430	NYSE	DIS	Wed, Dec 23, 2009	32.31	32.47	32.04	32.43
4429	NYSE	DIS	Tue, Dec 22, 2009	32.31	32.50	32.22	32.31
4428	NYSE	DIS	Mon, Dec 21, 2009	32.05	32.49	31.99	32.40
4427	NYSE	DIS	Fri, Dec 18, 2009	32.08	32.17	31.58	31.95
4426	NYSE	DIS	Thu, Dec 17, 2009	32.17	32.29	31.65	31.93
4425	NYSE	DIS	Wed, Dec 16, 2009	32.20	32.59	32.20	32.43
4424	NYSE	DIS	Tue, Dec 15, 2009	31.70	32.33	31.61	32.18
4423	NYSE	DIS	Mon, Dec 14, 2009	31.92	32.08	31.81	31.83
4422	NYSE	DIS	Fri, Dec 11, 2009	31.49	31.83	31.37	31.70
4421	NYSE	DIS	Thu, Dec 10, 2009	30.85	31.53	30.75	31.30
4420	NYSE	DIS	Wed, Dec 9, 2009	30.93	30.93	30.52	30.70
4419	NYSE	DIS	Tue, Dec 8, 2009	30.87	30.98	30.45	30.68
4418	NYSE	DIS	Mon, Dec 7, 2009	30.93	31.24	30.82	31.00
4417	NYSE	DIS	Fri, Dec 4, 2009	30.68	31.10	30.42	30.84
4416	NYSE	DIS	Thu, Dec 3, 2009	30.80	30.97	30.30	30.33
4415	NYSE	DIS	Wed, Dec 2, 2009	30.56	30.87	30.50	30.79
4414	NYSE	DIS	Tue, Dec 1, 2009	30.44	30.77	30.44	30.73
4413	NYSE	DIS	Mon, Nov 30, 2009	30.23	30.37	29.95	30.22
4412	NYSE	DIS	Fri, Nov 27, 2009	30.07	30.50	29.80	30.35
4411	NYSE	DIS	Wed, Nov 25, 2009	30.24	30.75	30.00	30.61
4410	NYSE	DIS	Tue, Nov 24, 2009	30.46	30.53	30.10	30.23
4409	NYSE	DIS	Mon, Nov 23, 2009	30.31	30.76	30.31	30.48
4408	NYSE	DIS	Fri, Nov 20, 2009	30.07	30.25	29.85	30.01
4407	NYSE	DIS	Thu, Nov 19, 2009	30.26	30.40	29.92	30.21
4406	NYSE	DIS	Wed, Nov 18, 2009	30.68	30.78	30.30	30.67
4405	NYSE	DIS	Tue, Nov 17, 2009	30.27	30.93	30.25	30.87
4404	NYSE	DIS	Mon, Nov 16, 2009	30.12	30.88	30.03	30.70
4403	NYSE	DIS	Fri, Nov 13, 2009	29.75	30.53	29.71	30.44
4402	NYSE	DIS	Thu, Nov 12, 2009	29.40	29.46	28.90	29.05
4401	NYSE	DIS	Wed, Nov 11, 2009	29.21	29.47	29.11	29.29
4400	NYSE	DIS	Tue, Nov 10, 2009	29.01	29.30	28.95	29.12
4399	NYSE	DIS	Mon, Nov 9, 2009	28.67	29.07	28.23	29.00
4398	NYSE	DIS	Fri, Nov 6, 2009	28.79	29.00	28.34	28.56
4397	NYSE	DIS	Thu, Nov 5, 2009	28.23	29.10	28.23	29.00
4396	NYSE	DIS	Wed, Nov 4, 2009	28.12	28.73	27.90	28.03
4395	NYSE	DIS	Tue, Nov 3, 2009	27.26	27.73	27.10	27.62
4394	NYSE	DIS	Mon, Nov 2, 2009	27.38	27.86	27.01	27.41
4393	NYSE	DIS	Fri, Oct 30, 2009	28.14	28.31	27.28	27.37
4392	NYSE	DIS	Thu, Oct 29, 2009	27.46	28.16	27.18	28.14
4391	NYSE	DIS	Wed, Oct 28, 2009	28.07	28.16	27.23	27.24
4390	NYSE	DIS	Tue, Oct 27, 2009	28.63	28.93	28.01	28.17
4389	NYSE	DIS	Mon, Oct 26, 2009	28.87	29.47	28.42	28.65
4388	NYSE	DIS	Fri, Oct 23, 2009	29.36	29.47	28.69	28.89
4387	NYSE	DIS	Thu, Oct 22, 2009	29.07	29.57	28.85	29.44
4386	NYSE	DIS	Wed, Oct 21, 2009	29.33	29.96	29.20	29.23
4385	NYSE	DIS	Tue, Oct 20, 2009	29.73	29.73	28.99	29.35
4384	NYSE	DIS	Mon, Oct 19, 2009	29.40	29.98	29.20	29.87
4383	NYSE	DIS	Fri, Oct 16, 2009	29.02	29.52	28.81	29.40
4382	NYSE	DIS	Thu, Oct 15, 2009	28.73	29.25	28.70	29.23
4381	NYSE	DIS	Wed, Oct 14, 2009	28.69	29.00	28.48	28.91
4380	NYSE	DIS	Tue, Oct 13, 2009	28.60	28.79	28.36	28.41
4379	NYSE	DIS	Mon, Oct 12, 2009	28.71	29.15	28.49	28.64
4378	NYSE	DIS	Fri, Oct 9, 2009	28.67	28.76	28.45	28.64
4377	NYSE	DIS	Thu, Oct 8, 2009	28.27	28.99	28.25	28.67
4376	NYSE	DIS	Wed, Oct 7, 2009	28.29	28.45	27.96	28.17
4375	NYSE	DIS	Tue, Oct 6, 2009	27.83	28.33	27.67	28.18
4374	NYSE	DIS	Mon, Oct 5, 2009	27.16	27.77	27.00	27.67
4373	NYSE	DIS	Fri, Oct 2, 2009	27.05	27.27	26.84	27.21
4372	NYSE	DIS	Thu, Oct 1, 2009	27.76	27.76	27.00	27.36
4371	NYSE	DIS	Wed, Sep 30, 2009	27.93	28.00	27.25	27.46
4370	NYSE	DIS	Tue, Sep 29, 2009	28.26	28.44	27.94	27.94
4369	NYSE	DIS	Mon, Sep 28, 2009	27.77	28.38	27.72	28.23
4368	NYSE	DIS	Fri, Sep 25, 2009	28.00	28.02	27.53	27.62
4367	NYSE	DIS	Thu, Sep 24, 2009	28.13	28.32	27.65	27.97
4366	NYSE	DIS	Wed, Sep 23, 2009	28.49	28.60	28.04	28.08
4365	NYSE	DIS	Tue, Sep 22, 2009	28.13	28.40	28.01	28.38
4364	NYSE	DIS	Mon, Sep 21, 2009	28.12	28.18	27.66	28.00
4363	NYSE	DIS	Fri, Sep 18, 2009	28.57	28.68	28.25	28.44
4362	NYSE	DIS	Thu, Sep 17, 2009	28.31	28.53	28.14	28.46
4361	NYSE	DIS	Wed, Sep 16, 2009	28.31	28.46	28.10	28.37
4360	NYSE	DIS	Tue, Sep 15, 2009	28.00	28.37	27.83	28.29
4359	NYSE	DIS	Mon, Sep 14, 2009	28.19	28.29	27.79	28.08
4358	NYSE	DIS	Fri, Sep 11, 2009	28.35	28.42	28.01	28.42
4357	NYSE	DIS	Thu, Sep 10, 2009	26.96	28.37	26.96	28.36
4356	NYSE	DIS	Wed, Sep 9, 2009	26.29	26.99	26.15	26.95
4355	NYSE	DIS	Tue, Sep 8, 2009	26.31	26.36	26.09	26.28
4354	NYSE	DIS	Fri, Sep 4, 2009	25.45	26.03	25.35	25.90
4353	NYSE	DIS	Thu, Sep 3, 2009	25.59	25.63	25.25	25.44
4352	NYSE	DIS	Wed, Sep 2, 2009	25.63	25.65	25.26	25.40
4351	NYSE	DIS	Tue, Sep 1, 2009	25.89	26.67	25.59	25.68
4350	NYSE	DIS	Mon, Aug 31, 2009	26.49	26.97	25.75	26.04
4349	NYSE	DIS	Fri, Aug 28, 2009	27.08	27.08	26.59	26.84
4348	NYSE	DIS	Thu, Aug 27, 2009	27.10	27.11	26.51	27.01
4347	NYSE	DIS	Wed, Aug 26, 2009	26.72	27.20	26.59	27.00
4346	NYSE	DIS	Tue, Aug 25, 2009	26.98	27.30	26.80	26.87
4345	NYSE	DIS	Mon, Aug 24, 2009	26.99	27.12	26.73	26.80
4344	NYSE	DIS	Fri, Aug 21, 2009	26.05	26.86	25.87	26.79
4343	NYSE	DIS	Thu, Aug 20, 2009	25.53	25.99	25.47	25.89
4342	NYSE	DIS	Wed, Aug 19, 2009	25.00	25.60	25.00	25.48
4341	NYSE	DIS	Tue, Aug 18, 2009	25.23	25.28	24.95	25.20
4340	NYSE	DIS	Mon, Aug 17, 2009	25.38	25.54	24.89	25.09
4339	NYSE	DIS	Fri, Aug 14, 2009	26.23	26.47	25.54	25.86
4338	NYSE	DIS	Thu, Aug 13, 2009	26.28	26.35	25.71	26.26
4337	NYSE	DIS	Wed, Aug 12, 2009	25.91	26.47	25.75	26.22
4336	NYSE	DIS	Tue, Aug 11, 2009	26.33	26.41	25.77	25.90
4335	NYSE	DIS	Mon, Aug 10, 2009	26.42	26.54	26.14	26.44
4334	NYSE	DIS	Fri, Aug 7, 2009	25.63	26.83	25.60	26.69
4333	NYSE	DIS	Thu, Aug 6, 2009	25.35	25.62	25.07	25.37
4332	NYSE	DIS	Wed, Aug 5, 2009	25.64	25.70	24.99	25.27
4331	NYSE	DIS	Tue, Aug 4, 2009	25.35	25.66	25.24	25.64
4330	NYSE	DIS	Mon, Aug 3, 2009	25.52	25.61	25.36	25.52
4329	NYSE	DIS	Fri, Jul 31, 2009	25.39	25.64	25.04	25.12
4328	NYSE	DIS	Thu, Jul 30, 2009	26.38	26.70	26.19	26.22
4327	NYSE	DIS	Wed, Jul 29, 2009	26.18	26.64	25.78	25.89
4326	NYSE	DIS	Tue, Jul 28, 2009	26.57	26.59	26.09	26.37
4325	NYSE	DIS	Mon, Jul 27, 2009	26.55	26.68	26.22	26.45
4324	NYSE	DIS	Fri, Jul 24, 2009	26.63	26.82	26.17	26.58
4323	NYSE	DIS	Thu, Jul 23, 2009	25.45	26.84	25.31	26.80
4322	NYSE	DIS	Wed, Jul 22, 2009	25.09	25.60	24.99	25.38
4321	NYSE	DIS	Tue, Jul 21, 2009	25.39	25.54	24.96	25.20
4320	NYSE	DIS	Mon, Jul 20, 2009	24.98	25.43	24.77	25.37
4319	NYSE	DIS	Fri, Jul 17, 2009	24.81	24.83	24.43	24.51
4318	NYSE	DIS	Thu, Jul 16, 2009	24.54	24.99	24.36	24.79
4317	NYSE	DIS	Wed, Jul 15, 2009	23.37	24.13	23.37	24.08
4316	NYSE	DIS	Tue, Jul 14, 2009	22.72	23.21	22.66	23.11
4315	NYSE	DIS	Mon, Jul 13, 2009	22.49	22.78	22.07	22.70
4314	NYSE	DIS	Fri, Jul 10, 2009	22.29	22.72	22.14	22.41
4313	NYSE	DIS	Thu, Jul 9, 2009	22.38	22.64	22.10	22.53
4312	NYSE	DIS	Wed, Jul 8, 2009	22.68	22.84	22.05	22.24
4311	NYSE	DIS	Tue, Jul 7, 2009	23.11	23.22	22.50	22.53
4310	NYSE	DIS	Mon, Jul 6, 2009	22.68	23.14	22.60	23.09
4309	NYSE	DIS	Thu, Jul 2, 2009	23.18	23.45	22.57	22.84
4308	NYSE	DIS	Wed, Jul 1, 2009	23.50	23.93	23.39	23.45
4307	NYSE	DIS	Tue, Jun 30, 2009	23.70	23.75	23.04	23.33
4306	NYSE	DIS	Mon, Jun 29, 2009	23.50	23.84	23.31	23.66
4305	NYSE	DIS	Fri, Jun 26, 2009	23.42	23.56	23.15	23.43
4304	NYSE	DIS	Thu, Jun 25, 2009	22.86	23.73	22.78	23.55
4303	NYSE	DIS	Wed, Jun 24, 2009	23.08	23.48	22.78	22.90
4302	NYSE	DIS	Tue, Jun 23, 2009	22.72	23.07	22.55	22.88
4301	NYSE	DIS	Mon, Jun 22, 2009	23.19	23.33	22.63	22.66
4300	NYSE	DIS	Fri, Jun 19, 2009	23.89	24.12	23.38	23.53
4299	NYSE	DIS	Thu, Jun 18, 2009	23.76	23.97	23.51	23.72
4298	NYSE	DIS	Wed, Jun 17, 2009	23.43	23.95	23.36	23.68
4297	NYSE	DIS	Tue, Jun 16, 2009	24.31	24.43	23.37	23.49
4296	NYSE	DIS	Mon, Jun 15, 2009	24.78	24.78	24.04	24.25
4295	NYSE	DIS	Fri, Jun 12, 2009	25.03	25.39	24.52	25.06
4294	NYSE	DIS	Thu, Jun 11, 2009	25.15	25.64	25.10	25.23
4293	NYSE	DIS	Wed, Jun 10, 2009	25.47	25.52	24.82	25.10
4292	NYSE	DIS	Tue, Jun 9, 2009	25.18	25.49	25.08	25.33
4291	NYSE	DIS	Mon, Jun 8, 2009	24.94	25.55	24.63	25.33
4290	NYSE	DIS	Fri, Jun 5, 2009	25.48	25.55	24.85	24.95
4289	NYSE	DIS	Thu, Jun 4, 2009	25.01	25.22	24.81	25.14
4288	NYSE	DIS	Wed, Jun 3, 2009	24.86	25.16	24.75	25.08
4287	NYSE	DIS	Tue, Jun 2, 2009	25.09	25.46	24.88	25.13
4286	NYSE	DIS	Mon, Jun 1, 2009	24.83	25.26	24.75	25.03
4285	NYSE	DIS	Fri, May 29, 2009	24.14	24.25	23.50	24.22
4284	NYSE	DIS	Thu, May 28, 2009	24.07	24.40	23.49	23.99
4283	NYSE	DIS	Wed, May 27, 2009	24.44	24.72	23.77	23.87
4282	NYSE	DIS	Tue, May 26, 2009	23.47	24.61	23.38	24.54
4281	NYSE	DIS	Fri, May 22, 2009	23.25	24.00	23.05	23.70
4280	NYSE	DIS	Thu, May 21, 2009	23.08	23.30	22.93	23.23
4279	NYSE	DIS	Wed, May 20, 2009	24.00	24.28	23.41	23.55
4278	NYSE	DIS	Tue, May 19, 2009	24.25	24.40	23.75	23.82
4277	NYSE	DIS	Mon, May 18, 2009	23.62	24.26	23.55	24.21
4276	NYSE	DIS	Fri, May 15, 2009	23.45	24.22	23.27	23.41
4275	NYSE	DIS	Thu, May 14, 2009	23.65	23.97	23.27	23.48
4274	NYSE	DIS	Wed, May 13, 2009	23.89	23.99	23.43	23.60
4273	NYSE	DIS	Tue, May 12, 2009	24.90	24.90	23.90	24.32
4272	NYSE	DIS	Mon, May 11, 2009	25.11	25.17	24.68	24.71
4271	NYSE	DIS	Fri, May 8, 2009	25.70	26.00	25.00	25.46
4270	NYSE	DIS	Thu, May 7, 2009	25.80	26.17	24.98	25.33
4269	NYSE	DIS	Wed, May 6, 2009	24.95	26.29	24.66	25.87
4268	NYSE	DIS	Tue, May 5, 2009	22.69	23.34	22.66	23.15
4267	NYSE	DIS	Mon, May 4, 2009	22.01	22.90	21.84	22.86
4266	NYSE	DIS	Fri, May 1, 2009	21.76	21.98	21.12	21.94
4265	NYSE	DIS	Thu, Apr 30, 2009	21.28	22.57	21.15	21.90
4264	NYSE	DIS	Wed, Apr 29, 2009	19.68	21.43	19.47	21.01
4263	NYSE	DIS	Tue, Apr 28, 2009	19.60	19.79	19.31	19.51
4262	NYSE	DIS	Mon, Apr 27, 2009	19.62	20.15	19.60	19.74
4261	NYSE	DIS	Fri, Apr 24, 2009	19.84	20.46	19.56	20.26
4260	NYSE	DIS	Thu, Apr 23, 2009	19.42	19.73	19.16	19.63
4259	NYSE	DIS	Wed, Apr 22, 2009	19.30	19.74	19.00	19.40
4258	NYSE	DIS	Tue, Apr 21, 2009	19.22	19.51	19.15	19.47
4257	NYSE	DIS	Mon, Apr 20, 2009	20.00	20.01	19.23	19.41
4256	NYSE	DIS	Fri, Apr 17, 2009	20.57	20.70	20.08	20.38
4255	NYSE	DIS	Thu, Apr 16, 2009	19.90	20.64	19.72	20.51
4254	NYSE	DIS	Wed, Apr 15, 2009	19.12	19.80	19.04	19.73
4253	NYSE	DIS	Tue, Apr 14, 2009	19.35	19.39	18.80	19.02
4252	NYSE	DIS	Mon, Apr 13, 2009	19.60	19.69	19.27	19.53
4251	NYSE	DIS	Thu, Apr 9, 2009	19.83	20.07	19.60	19.88
4250	NYSE	DIS	Wed, Apr 8, 2009	19.19	19.55	19.00	19.36
4249	NYSE	DIS	Tue, Apr 7, 2009	19.38	19.38	19.03	19.12
4248	NYSE	DIS	Mon, Apr 6, 2009	19.78	20.00	19.35	19.62
4247	NYSE	DIS	Fri, Apr 3, 2009	19.91	20.39	19.78	20.00
4246	NYSE	DIS	Thu, Apr 2, 2009	19.25	20.50	19.15	20.21
4245	NYSE	DIS	Wed, Apr 1, 2009	17.92	18.82	17.84	18.79
4244	NYSE	DIS	Tue, Mar 31, 2009	18.06	18.49	17.82	18.16
4243	NYSE	DIS	Mon, Mar 30, 2009	18.12	18.26	17.54	17.85
4242	NYSE	DIS	Fri, Mar 27, 2009	18.81	18.95	18.40	18.59
4241	NYSE	DIS	Thu, Mar 26, 2009	18.68	19.14	18.40	19.06
4240	NYSE	DIS	Wed, Mar 25, 2009	18.34	18.88	17.86	18.53
4239	NYSE	DIS	Tue, Mar 24, 2009	18.09	18.70	18.04	18.29
4238	NYSE	DIS	Mon, Mar 23, 2009	17.83	18.92	17.74	18.92
4237	NYSE	DIS	Fri, Mar 20, 2009	17.80	17.98	17.08	17.45
4236	NYSE	DIS	Thu, Mar 19, 2009	18.15	18.30	17.48	17.70
4235	NYSE	DIS	Wed, Mar 18, 2009	17.72	18.37	17.50	18.11
4234	NYSE	DIS	Tue, Mar 17, 2009	17.20	17.83	17.16	17.82
4233	NYSE	DIS	Mon, Mar 16, 2009	17.27	17.69	17.12	17.21
4232	NYSE	DIS	Fri, Mar 13, 2009	17.64	17.64	17.01	17.13
4231	NYSE	DIS	Thu, Mar 12, 2009	16.80	17.49	16.57	17.43
4230	NYSE	DIS	Wed, Mar 11, 2009	16.76	16.98	16.38	16.59
4229	NYSE	DIS	Tue, Mar 10, 2009	15.23	16.62	15.14	16.61
4228	NYSE	DIS	Mon, Mar 9, 2009	15.48	16.24	15.46	15.59
4227	NYSE	DIS	Fri, Mar 6, 2009	15.84	16.42	15.32	15.83
4226	NYSE	DIS	Thu, Mar 5, 2009	16.50	16.60	15.85	15.99
4225	NYSE	DIS	Wed, Mar 4, 2009	16.52	17.22	16.09	16.94
4224	NYSE	DIS	Tue, Mar 3, 2009	16.16	16.69	15.99	16.36
4223	NYSE	DIS	Mon, Mar 2, 2009	16.48	16.55	15.90	16.05
4222	NYSE	DIS	Fri, Feb 27, 2009	16.68	17.13	16.42	16.77
4221	NYSE	DIS	Thu, Feb 26, 2009	17.54	17.60	16.84	16.86
4220	NYSE	DIS	Wed, Feb 25, 2009	17.78	17.80	17.03	17.36
4219	NYSE	DIS	Tue, Feb 24, 2009	17.11	18.15	16.97	17.92
4218	NYSE	DIS	Mon, Feb 23, 2009	17.71	17.84	16.92	16.97
4217	NYSE	DIS	Fri, Feb 20, 2009	17.25	17.88	17.13	17.53
4216	NYSE	DIS	Thu, Feb 19, 2009	17.78	18.01	17.22	17.69
4215	NYSE	DIS	Wed, Feb 18, 2009	17.95	18.01	17.53	17.63
4214	NYSE	DIS	Tue, Feb 17, 2009	18.07	18.11	17.72	17.84
4213	NYSE	DIS	Fri, Feb 13, 2009	18.72	18.90	18.40	18.52
4212	NYSE	DIS	Thu, Feb 12, 2009	18.33	18.88	18.03	18.83
4211	NYSE	DIS	Wed, Feb 11, 2009	18.95	18.98	18.26	18.50
4210	NYSE	DIS	Tue, Feb 10, 2009	19.28	19.44	18.64	18.76
4209	NYSE	DIS	Mon, Feb 9, 2009	19.82	19.82	19.10	19.44
4208	NYSE	DIS	Fri, Feb 6, 2009	18.76	19.64	18.65	19.45
4207	NYSE	DIS	Thu, Feb 5, 2009	18.87	19.30	18.17	18.71
4206	NYSE	DIS	Wed, Feb 4, 2009	19.59	20.09	18.71	19.00
4205	NYSE	DIS	Tue, Feb 3, 2009	20.78	20.79	19.76	20.62
4204	NYSE	DIS	Mon, Feb 2, 2009	20.08	20.50	19.84	20.20
4203	NYSE	DIS	Fri, Jan 30, 2009	21.31	21.65	20.51	20.68
4202	NYSE	DIS	Thu, Jan 29, 2009	21.93	22.02	21.12	21.25
4201	NYSE	DIS	Wed, Jan 28, 2009	21.64	22.40	21.60	22.28
4200	NYSE	DIS	Tue, Jan 27, 2009	20.91	21.50	20.85	21.25
4199	NYSE	DIS	Mon, Jan 26, 2009	21.08	21.42	20.50	20.86
4198	NYSE	DIS	Fri, Jan 23, 2009	20.43	20.97	19.98	20.61
4197	NYSE	DIS	Thu, Jan 22, 2009	20.79	21.20	20.47	20.97
4196	NYSE	DIS	Wed, Jan 21, 2009	20.84	21.31	20.46	21.23
4195	NYSE	DIS	Tue, Jan 20, 2009	21.46	21.66	20.15	20.24
4194	NYSE	DIS	Fri, Jan 16, 2009	21.67	22.14	20.78	21.46
4193	NYSE	DIS	Thu, Jan 15, 2009	20.80	21.61	19.95	21.36
4192	NYSE	DIS	Wed, Jan 14, 2009	20.93	21.20	20.42	20.80
4191	NYSE	DIS	Tue, Jan 13, 2009	21.52	21.93	21.03	21.20
4190	NYSE	DIS	Mon, Jan 12, 2009	22.30	22.48	21.61	21.86
4189	NYSE	DIS	Fri, Jan 9, 2009	23.12	23.12	22.23	22.31
4188	NYSE	DIS	Thu, Jan 8, 2009	23.10	23.22	22.51	22.90
4187	NYSE	DIS	Wed, Jan 7, 2009	23.89	23.89	22.92	23.18
4186	NYSE	DIS	Tue, Jan 6, 2009	23.81	24.83	23.80	24.31
4185	NYSE	DIS	Mon, Jan 5, 2009	23.51	24.00	23.29	23.50
4184	NYSE	DIS	Fri, Jan 2, 2009	22.76	24.03	22.50	23.92
4183	NYSE	DIS	Wed, Dec 31, 2008	22.57	22.95	22.52	22.69
4182	NYSE	DIS	Tue, Dec 30, 2008	21.48	22.50	21.38	22.48
4181	NYSE	DIS	Mon, Dec 29, 2008	22.15	22.15	21.15	21.47
4180	NYSE	DIS	Fri, Dec 26, 2008	22.29	22.42	21.96	22.18
4179	NYSE	DIS	Wed, Dec 24, 2008	21.91	22.21	21.79	21.99
4178	NYSE	DIS	Tue, Dec 23, 2008	22.18	22.50	21.76	21.85
4177	NYSE	DIS	Mon, Dec 22, 2008	22.41	22.53	21.28	21.93
4176	NYSE	DIS	Fri, Dec 19, 2008	23.00	23.20	22.18	22.43
4175	NYSE	DIS	Thu, Dec 18, 2008	23.67	23.90	22.50	22.83
4174	NYSE	DIS	Wed, Dec 17, 2008	23.57	23.94	23.14	23.58
4173	NYSE	DIS	Tue, Dec 16, 2008	23.04	24.17	22.57	23.78
4172	NYSE	DIS	Mon, Dec 15, 2008	22.93	22.98	22.34	22.77
4171	NYSE	DIS	Fri, Dec 12, 2008	22.12	22.86	21.93	22.61
4170	NYSE	DIS	Thu, Dec 11, 2008	23.41	23.66	22.58	22.82
4169	NYSE	DIS	Wed, Dec 10, 2008	23.85	24.20	23.30	23.70
4168	NYSE	DIS	Tue, Dec 9, 2008	24.08	24.88	23.32	23.53
4167	NYSE	DIS	Mon, Dec 8, 2008	23.00	26.10	22.91	24.92
4166	NYSE	DIS	Fri, Dec 5, 2008	21.51	22.84	20.87	22.77
4165	NYSE	DIS	Thu, Dec 4, 2008	21.54	22.56	21.46	21.79
4164	NYSE	DIS	Wed, Dec 3, 2008	20.60	22.00	20.57	21.94
4163	NYSE	DIS	Tue, Dec 2, 2008	20.65	21.55	20.30	21.46
4162	NYSE	DIS	Mon, Dec 1, 2008	22.04	22.13	20.27	20.33
4161	NYSE	DIS	Fri, Nov 28, 2008	22.42	22.54	21.82	22.52
4160	NYSE	DIS	Wed, Nov 26, 2008	21.30	22.77	20.94	22.50
4159	NYSE	DIS	Tue, Nov 25, 2008	22.30	22.68	21.30	22.03
4158	NYSE	DIS	Mon, Nov 24, 2008	21.36	22.91	20.60	22.20
4157	NYSE	DIS	Fri, Nov 21, 2008	19.24	21.13	18.78	21.12
4156	NYSE	DIS	Thu, Nov 20, 2008	19.59	20.15	18.60	18.73
4155	NYSE	DIS	Wed, Nov 19, 2008	20.56	21.03	19.93	19.94
4154	NYSE	DIS	Tue, Nov 18, 2008	19.92	20.98	19.86	20.67
4153	NYSE	DIS	Mon, Nov 17, 2008	20.08	20.74	19.58	19.74
4152	NYSE	DIS	Fri, Nov 14, 2008	21.14	22.39	20.94	21.08
4151	NYSE	DIS	Thu, Nov 13, 2008	20.30	21.75	19.58	21.65
4150	NYSE	DIS	Wed, Nov 12, 2008	21.36	21.71	20.03	20.16
4149	NYSE	DIS	Tue, Nov 11, 2008	21.77	22.41	20.49	21.78
4148	NYSE	DIS	Mon, Nov 10, 2008	23.90	23.90	21.66	22.08
4147	NYSE	DIS	Fri, Nov 7, 2008	21.55	24.20	21.41	23.36
4146	NYSE	DIS	Thu, Nov 6, 2008	24.13	24.27	22.32	22.81
4145	NYSE	DIS	Wed, Nov 5, 2008	25.91	25.97	24.10	24.23
4144	NYSE	DIS	Tue, Nov 4, 2008	25.29	26.24	25.29	26.02
4143	NYSE	DIS	Mon, Nov 3, 2008	25.85	25.85	24.19	25.04
4142	NYSE	DIS	Fri, Oct 31, 2008	25.02	26.47	24.94	25.91
4141	NYSE	DIS	Thu, Oct 30, 2008	24.92	25.55	24.17	25.33
4140	NYSE	DIS	Wed, Oct 29, 2008	23.75	25.40	23.50	23.97
4139	NYSE	DIS	Tue, Oct 28, 2008	21.99	24.23	21.52	23.91
4138	NYSE	DIS	Mon, Oct 27, 2008	22.02	22.55	21.36	21.37
4137	NYSE	DIS	Fri, Oct 24, 2008	21.74	23.20	21.50	22.61
4136	NYSE	DIS	Thu, Oct 23, 2008	22.94	23.64	21.89	23.40
4135	NYSE	DIS	Wed, Oct 22, 2008	24.68	24.68	22.32	23.05
4134	NYSE	DIS	Tue, Oct 21, 2008	26.10	26.18	25.09	25.31
4133	NYSE	DIS	Mon, Oct 20, 2008	24.96	26.55	24.59	26.55
4132	NYSE	DIS	Fri, Oct 17, 2008	23.69	25.85	23.44	24.75
4131	NYSE	DIS	Thu, Oct 16, 2008	23.37	24.60	22.07	24.27
4130	NYSE	DIS	Wed, Oct 15, 2008	25.11	25.23	23.28	23.37
4129	NYSE	DIS	Tue, Oct 14, 2008	27.96	28.00	25.04	25.68
4128	NYSE	DIS	Mon, Oct 13, 2008	23.71	26.84	23.50	26.72
4127	NYSE	DIS	Fri, Oct 10, 2008	22.59	24.42	21.25	23.04
4126	NYSE	DIS	Thu, Oct 9, 2008	25.62	26.29	23.75	23.80
4125	NYSE	DIS	Wed, Oct 8, 2008	25.51	27.12	24.93	25.68
4124	NYSE	DIS	Tue, Oct 7, 2008	27.81	28.35	26.21	26.57
4123	NYSE	DIS	Mon, Oct 6, 2008	28.84	29.40	26.30	28.26
4122	NYSE	DIS	Fri, Oct 3, 2008	30.17	31.06	29.46	29.54
4121	NYSE	DIS	Thu, Oct 2, 2008	30.42	30.81	29.90	29.96
4120	NYSE	DIS	Wed, Oct 1, 2008	30.30	30.80	29.91	30.68
4119	NYSE	DIS	Tue, Sep 30, 2008	30.34	30.85	29.48	30.69
4118	NYSE	DIS	Mon, Sep 29, 2008	32.20	32.95	29.25	29.73
4117	NYSE	DIS	Fri, Sep 26, 2008	31.94	32.81	31.94	32.75
4116	NYSE	DIS	Thu, Sep 25, 2008	32.00	32.88	31.97	32.47
4115	NYSE	DIS	Wed, Sep 24, 2008	32.59	32.59	31.63	31.77
4114	NYSE	DIS	Tue, Sep 23, 2008	32.88	33.32	32.15	32.53
4113	NYSE	DIS	Mon, Sep 22, 2008	33.85	34.05	32.84	32.91
4112	NYSE	DIS	Fri, Sep 19, 2008	34.01	34.85	33.25	34.39
4111	NYSE	DIS	Thu, Sep 18, 2008	32.25	33.74	32.06	33.44
4110	NYSE	DIS	Wed, Sep 17, 2008	32.10	33.00	31.91	32.19
4109	NYSE	DIS	Tue, Sep 16, 2008	31.74	32.89	31.50	32.51
4108	NYSE	DIS	Mon, Sep 15, 2008	32.59	33.29	32.25	32.36
4107	NYSE	DIS	Fri, Sep 12, 2008	32.77	33.45	32.60	33.26
4106	NYSE	DIS	Thu, Sep 11, 2008	32.59	33.00	32.20	32.94
4105	NYSE	DIS	Wed, Sep 10, 2008	32.60	33.23	32.48	32.77
4104	NYSE	DIS	Tue, Sep 9, 2008	32.87	33.30	32.43	32.43
4103	NYSE	DIS	Mon, Sep 8, 2008	31.99	33.05	31.92	32.92
4102	NYSE	DIS	Fri, Sep 5, 2008	31.45	31.55	30.87	31.36
4101	NYSE	DIS	Thu, Sep 4, 2008	32.44	32.44	31.49	31.54
4100	NYSE	DIS	Wed, Sep 3, 2008	32.32	32.54	31.97	32.51
4099	NYSE	DIS	Tue, Sep 2, 2008	32.74	33.37	32.30	32.44
4098	NYSE	DIS	Fri, Aug 29, 2008	32.37	32.75	32.31	32.35
4097	NYSE	DIS	Thu, Aug 28, 2008	31.89	32.67	31.77	32.59
4096	NYSE	DIS	Wed, Aug 27, 2008	31.46	32.10	31.41	31.76
4095	NYSE	DIS	Tue, Aug 26, 2008	31.52	31.87	31.44	31.71
4094	NYSE	DIS	Mon, Aug 25, 2008	31.97	32.09	31.40	31.60
4093	NYSE	DIS	Fri, Aug 22, 2008	32.12	32.38	31.88	32.20
4092	NYSE	DIS	Thu, Aug 21, 2008	31.65	32.00	31.32	31.83
4091	NYSE	DIS	Wed, Aug 20, 2008	31.86	32.20	31.40	31.82
4090	NYSE	DIS	Tue, Aug 19, 2008	31.84	32.06	31.58	31.75
4089	NYSE	DIS	Mon, Aug 18, 2008	32.54	32.60	31.81	32.08
4088	NYSE	DIS	Fri, Aug 15, 2008	32.47	32.92	32.34	32.50
4087	NYSE	DIS	Thu, Aug 14, 2008	31.67	32.62	31.45	32.33
4086	NYSE	DIS	Wed, Aug 13, 2008	32.12	32.20	31.52	31.74
4085	NYSE	DIS	Tue, Aug 12, 2008	32.86	32.92	32.06	32.16
4084	NYSE	DIS	Mon, Aug 11, 2008	31.97	33.42	31.84	32.80
4083	NYSE	DIS	Fri, Aug 8, 2008	31.00	32.12	30.95	32.03
4082	NYSE	DIS	Thu, Aug 7, 2008	31.12	31.27	30.92	30.92
4081	NYSE	DIS	Wed, Aug 6, 2008	31.13	31.62	30.84	31.42
4080	NYSE	DIS	Tue, Aug 5, 2008	30.52	31.40	30.40	31.31
4079	NYSE	DIS	Mon, Aug 4, 2008	30.11	30.59	30.05	30.37
4078	NYSE	DIS	Fri, Aug 1, 2008	30.50	30.70	29.83	30.08
4077	NYSE	DIS	Thu, Jul 31, 2008	30.55	30.87	30.13	30.35
4076	NYSE	DIS	Wed, Jul 30, 2008	31.24	31.77	30.89	31.67
4075	NYSE	DIS	Tue, Jul 29, 2008	30.60	31.12	30.41	30.92
4074	NYSE	DIS	Mon, Jul 28, 2008	31.33	31.33	30.46	30.50
4073	NYSE	DIS	Fri, Jul 25, 2008	31.22	31.52	31.00	31.10
4072	NYSE	DIS	Thu, Jul 24, 2008	31.14	31.48	30.70	31.02
4071	NYSE	DIS	Wed, Jul 23, 2008	30.62	31.19	30.40	31.15
4070	NYSE	DIS	Tue, Jul 22, 2008	30.42	30.55	29.97	30.41
4069	NYSE	DIS	Mon, Jul 21, 2008	30.96	31.00	30.38	30.49
4068	NYSE	DIS	Fri, Jul 18, 2008	31.29	31.29	30.66	30.90
4067	NYSE	DIS	Thu, Jul 17, 2008	30.50	31.23	30.12	31.20
4066	NYSE	DIS	Wed, Jul 16, 2008	29.50	30.60	29.05	30.43
4065	NYSE	DIS	Tue, Jul 15, 2008	28.82	29.78	28.55	29.43
4064	NYSE	DIS	Mon, Jul 14, 2008	29.59	29.87	29.07	29.10
4063	NYSE	DIS	Fri, Jul 11, 2008	29.26	29.57	28.80	29.20
4062	NYSE	DIS	Thu, Jul 10, 2008	29.59	29.78	29.25	29.60
4061	NYSE	DIS	Wed, Jul 9, 2008	29.96	29.98	29.53	29.54
4060	NYSE	DIS	Tue, Jul 8, 2008	30.00	30.00	29.31	29.95
4059	NYSE	DIS	Mon, Jul 7, 2008	30.00	30.62	29.74	30.08
4058	NYSE	DIS	Thu, Jul 3, 2008	30.92	31.20	30.74	30.90
4057	NYSE	DIS	Wed, Jul 2, 2008	31.11	31.25	30.70	30.71
4056	NYSE	DIS	Tue, Jul 1, 2008	30.91	31.08	30.40	31.05
4055	NYSE	DIS	Mon, Jun 30, 2008	31.70	32.15	31.14	31.20
4054	NYSE	DIS	Fri, Jun 27, 2008	31.53	31.92	31.43	31.57
4053	NYSE	DIS	Thu, Jun 26, 2008	32.16	32.29	31.52	31.53
4052	NYSE	DIS	Wed, Jun 25, 2008	32.40	32.84	32.30	32.49
4051	NYSE	DIS	Tue, Jun 24, 2008	32.25	32.50	31.96	32.22
4050	NYSE	DIS	Mon, Jun 23, 2008	32.13	32.44	32.04	32.39
4049	NYSE	DIS	Fri, Jun 20, 2008	32.64	32.73	31.94	31.94
4048	NYSE	DIS	Thu, Jun 19, 2008	32.96	33.12	32.57	32.89
4047	NYSE	DIS	Wed, Jun 18, 2008	32.97	33.35	32.77	32.95
4046	NYSE	DIS	Tue, Jun 17, 2008	33.85	33.86	33.10	33.11
4045	NYSE	DIS	Mon, Jun 16, 2008	33.77	33.90	33.39	33.65
4044	NYSE	DIS	Fri, Jun 13, 2008	33.48	33.95	33.35	33.93
4043	NYSE	DIS	Thu, Jun 12, 2008	33.53	33.70	33.12	33.24
4042	NYSE	DIS	Wed, Jun 11, 2008	33.75	33.94	33.25	33.27
4041	NYSE	DIS	Tue, Jun 10, 2008	32.89	34.00	32.89	33.83
4040	NYSE	DIS	Mon, Jun 9, 2008	33.32	33.34	32.84	33.18
4039	NYSE	DIS	Fri, Jun 6, 2008	34.14	34.30	32.97	33.01
4038	NYSE	DIS	Thu, Jun 5, 2008	34.32	34.71	34.10	34.49
4037	NYSE	DIS	Wed, Jun 4, 2008	33.15	34.59	33.15	34.35
4036	NYSE	DIS	Tue, Jun 3, 2008	33.48	33.51	33.00	33.18
4035	NYSE	DIS	Mon, Jun 2, 2008	33.50	33.59	33.05	33.30
4034	NYSE	DIS	Fri, May 30, 2008	33.98	34.05	33.48	33.60
4033	NYSE	DIS	Thu, May 29, 2008	33.86	34.35	33.74	33.81
4032	NYSE	DIS	Wed, May 28, 2008	33.66	34.15	33.66	33.86
4031	NYSE	DIS	Tue, May 27, 2008	33.31	33.74	33.26	33.64
4030	NYSE	DIS	Fri, May 23, 2008	33.52	33.60	33.18	33.23
4029	NYSE	DIS	Thu, May 22, 2008	33.78	33.78	33.35	33.61
4028	NYSE	DIS	Wed, May 21, 2008	33.95	34.09	33.50	33.66
4027	NYSE	DIS	Tue, May 20, 2008	34.50	34.60	33.98	34.09
4026	NYSE	DIS	Mon, May 19, 2008	34.79	34.94	34.47	34.72
4025	NYSE	DIS	Fri, May 16, 2008	34.97	35.02	34.47	34.91
4024	NYSE	DIS	Thu, May 15, 2008	34.65	35.00	34.52	34.99
4023	NYSE	DIS	Wed, May 14, 2008	34.50	34.98	34.33	34.80
4022	NYSE	DIS	Tue, May 13, 2008	34.58	34.78	34.22	34.33
4021	NYSE	DIS	Mon, May 12, 2008	34.15	34.80	34.04	34.77
4020	NYSE	DIS	Fri, May 9, 2008	34.10	34.47	34.03	34.30
4019	NYSE	DIS	Thu, May 8, 2008	34.76	34.80	34.33	34.56
4018	NYSE	DIS	Wed, May 7, 2008	34.21	34.95	34.05	34.70
4017	NYSE	DIS	Tue, May 6, 2008	33.44	33.78	32.79	33.73
4016	NYSE	DIS	Mon, May 5, 2008	33.72	33.72	33.12	33.29
4015	NYSE	DIS	Fri, May 2, 2008	33.50	33.80	33.30	33.49
4014	NYSE	DIS	Thu, May 1, 2008	32.45	33.42	32.42	33.30
4013	NYSE	DIS	Wed, Apr 30, 2008	32.78	33.03	32.33	32.43
4012	NYSE	DIS	Tue, Apr 29, 2008	32.32	32.88	32.21	32.76
4011	NYSE	DIS	Mon, Apr 28, 2008	32.55	32.61	32.21	32.43
4010	NYSE	DIS	Fri, Apr 25, 2008	32.04	32.45	31.95	32.36
4009	NYSE	DIS	Thu, Apr 24, 2008	31.85	32.20	31.69	31.94
4008	NYSE	DIS	Wed, Apr 23, 2008	31.47	31.68	31.11	31.64
4007	NYSE	DIS	Tue, Apr 22, 2008	31.39	31.42	31.17	31.29
4006	NYSE	DIS	Mon, Apr 21, 2008	31.10	31.50	31.05	31.46
4005	NYSE	DIS	Fri, Apr 18, 2008	30.85	31.55	30.85	31.33
4004	NYSE	DIS	Thu, Apr 17, 2008	30.24	30.89	30.24	30.78
4003	NYSE	DIS	Wed, Apr 16, 2008	30.12	30.38	29.82	30.32
4002	NYSE	DIS	Tue, Apr 15, 2008	30.07	30.10	29.57	29.93
4001	NYSE	DIS	Mon, Apr 14, 2008	30.23	30.38	29.83	30.04
4000	NYSE	DIS	Fri, Apr 11, 2008	31.04	31.49	30.15	30.18
3999	NYSE	DIS	Thu, Apr 10, 2008	30.79	31.56	30.72	31.35
3998	NYSE	DIS	Wed, Apr 9, 2008	31.12	31.21	30.61	30.85
3997	NYSE	DIS	Tue, Apr 8, 2008	31.36	31.40	30.95	31.07
3996	NYSE	DIS	Mon, Apr 7, 2008	31.41	31.73	31.21	31.52
3995	NYSE	DIS	Fri, Apr 4, 2008	31.52	31.62	31.06	31.24
3994	NYSE	DIS	Thu, Apr 3, 2008	31.43	31.70	31.15	31.53
3993	NYSE	DIS	Wed, Apr 2, 2008	32.00	32.39	31.46	31.56
3992	NYSE	DIS	Tue, Apr 1, 2008	31.52	32.02	31.52	31.91
3991	NYSE	DIS	Mon, Mar 31, 2008	31.04	31.48	30.99	31.38
3990	NYSE	DIS	Fri, Mar 28, 2008	31.59	31.78	31.00	31.00
3989	NYSE	DIS	Thu, Mar 27, 2008	31.88	31.96	31.31	31.38
3988	NYSE	DIS	Wed, Mar 26, 2008	31.91	32.04	31.53	31.76
3987	NYSE	DIS	Tue, Mar 25, 2008	31.99	32.24	31.84	32.08
3986	NYSE	DIS	Mon, Mar 24, 2008	32.00	32.16	31.80	32.04
3985	NYSE	DIS	Thu, Mar 20, 2008	31.28	31.98	31.24	31.90
3984	NYSE	DIS	Wed, Mar 19, 2008	31.69	31.90	31.23	31.24
3983	NYSE	DIS	Tue, Mar 18, 2008	30.77	31.73	30.77	31.72
3982	NYSE	DIS	Mon, Mar 17, 2008	30.14	30.85	30.05	30.46
3981	NYSE	DIS	Fri, Mar 14, 2008	31.33	31.36	30.43	30.78
3980	NYSE	DIS	Thu, Mar 13, 2008	31.21	31.58	30.82	31.33
3979	NYSE	DIS	Wed, Mar 12, 2008	31.26	31.82	31.20	31.41
3978	NYSE	DIS	Tue, Mar 11, 2008	31.00	31.21	30.61	31.19
3977	NYSE	DIS	Mon, Mar 10, 2008	30.82	30.82	30.28	30.46
3976	NYSE	DIS	Fri, Mar 7, 2008	31.11	31.25	30.56	30.76
3975	NYSE	DIS	Thu, Mar 6, 2008	31.55	31.74	31.19	31.25
3974	NYSE	DIS	Wed, Mar 5, 2008	31.90	32.15	31.52	31.64
3973	NYSE	DIS	Tue, Mar 4, 2008	32.16	32.25	31.38	31.87
3972	NYSE	DIS	Mon, Mar 3, 2008	32.61	32.71	32.11	32.41
3971	NYSE	DIS	Fri, Feb 29, 2008	32.13	32.85	32.13	32.41
3970	NYSE	DIS	Thu, Feb 28, 2008	32.93	33.19	32.44	32.54
3969	NYSE	DIS	Wed, Feb 27, 2008	32.76	33.23	32.61	33.10
3968	NYSE	DIS	Tue, Feb 26, 2008	32.75	33.21	32.72	32.89
3967	NYSE	DIS	Mon, Feb 25, 2008	32.82	33.09	32.49	32.89
3966	NYSE	DIS	Fri, Feb 22, 2008	32.25	32.64	31.80	32.57
3965	NYSE	DIS	Thu, Feb 21, 2008	32.63	32.89	32.20	32.27
3964	NYSE	DIS	Wed, Feb 20, 2008	31.97	32.67	31.89	32.58
3963	NYSE	DIS	Tue, Feb 19, 2008	32.53	32.78	32.12	32.19
3962	NYSE	DIS	Fri, Feb 15, 2008	32.16	32.70	32.03	32.49
3961	NYSE	DIS	Thu, Feb 14, 2008	32.72	32.85	32.16	32.32
3960	NYSE	DIS	Wed, Feb 13, 2008	32.07	32.96	32.07	32.78
3959	NYSE	DIS	Tue, Feb 12, 2008	32.06	32.44	31.77	32.03
3958	NYSE	DIS	Mon, Feb 11, 2008	32.27	32.27	31.52	31.93
3957	NYSE	DIS	Fri, Feb 8, 2008	31.61	32.30	31.61	32.12
3956	NYSE	DIS	Thu, Feb 7, 2008	31.26	31.92	31.11	31.72
3955	NYSE	DIS	Wed, Feb 6, 2008	31.90	32.18	31.10	31.50
3954	NYSE	DIS	Tue, Feb 5, 2008	30.99	30.99	30.05	30.07
3953	NYSE	DIS	Mon, Feb 4, 2008	31.05	31.05	30.62	30.90
3952	NYSE	DIS	Fri, Feb 1, 2008	30.75	30.80	30.18	30.66
3951	NYSE	DIS	Thu, Jan 31, 2008	29.04	30.17	28.84	29.88
3950	NYSE	DIS	Wed, Jan 30, 2008	29.06	29.98	29.06	29.36
3949	NYSE	DIS	Tue, Jan 29, 2008	28.73	29.20	28.12	28.80
3948	NYSE	DIS	Mon, Jan 28, 2008	28.75	29.47	28.50	29.37
3947	NYSE	DIS	Fri, Jan 25, 2008	29.53	29.86	28.60	28.68
3946	NYSE	DIS	Thu, Jan 24, 2008	28.58	29.31	28.35	29.23
3945	NYSE	DIS	Wed, Jan 23, 2008	27.10	28.54	27.09	28.52
3944	NYSE	DIS	Tue, Jan 22, 2008	27.18	28.48	26.30	28.10
3943	NYSE	DIS	Fri, Jan 18, 2008	29.00	29.31	28.25	28.51
3942	NYSE	DIS	Thu, Jan 17, 2008	29.90	30.04	28.69	28.77
3941	NYSE	DIS	Wed, Jan 16, 2008	29.66	30.27	29.33	29.83
3940	NYSE	DIS	Tue, Jan 15, 2008	30.22	30.28	29.58	29.85
3939	NYSE	DIS	Mon, Jan 14, 2008	30.50	30.75	30.12	30.35
3938	NYSE	DIS	Fri, Jan 11, 2008	30.45	30.88	30.21	30.32
3937	NYSE	DIS	Thu, Jan 10, 2008	29.90	30.94	29.90	30.67
3936	NYSE	DIS	Wed, Jan 9, 2008	30.57	30.59	29.20	30.16
3935	NYSE	DIS	Tue, Jan 8, 2008	31.25	31.50	30.46	30.54
3934	NYSE	DIS	Mon, Jan 7, 2008	31.38	31.49	30.91	31.16
3933	NYSE	DIS	Fri, Jan 4, 2008	31.00	31.68	31.00	31.13
3932	NYSE	DIS	Thu, Jan 3, 2008	31.88	32.02	31.66	31.77
3931	NYSE	DIS	Wed, Jan 2, 2008	32.32	32.63	31.69	31.84
3930	NYSE	DIS	Mon, Dec 31, 2007	32.42	32.52	32.24	32.28
3929	NYSE	DIS	Fri, Dec 28, 2007	32.77	32.80	32.27	32.42
3928	NYSE	DIS	Thu, Dec 27, 2007	32.64	32.90	32.34	32.43
3927	NYSE	DIS	Wed, Dec 26, 2007	33.03	33.20	32.73	32.82
3926	NYSE	DIS	Mon, Dec 24, 2007	32.96	33.41	32.95	33.24
3925	NYSE	DIS	Fri, Dec 21, 2007	32.65	33.05	32.25	32.94
3924	NYSE	DIS	Thu, Dec 20, 2007	32.43	32.50	32.14	32.33
3923	NYSE	DIS	Wed, Dec 19, 2007	32.96	33.14	32.08	32.26
3922	NYSE	DIS	Tue, Dec 18, 2007	32.91	33.30	32.61	33.02
3921	NYSE	DIS	Mon, Dec 17, 2007	32.87	33.25	32.69	32.99
3920	NYSE	DIS	Fri, Dec 14, 2007	32.90	33.23	32.55	33.01
3919	NYSE	DIS	Thu, Dec 13, 2007	32.08	32.89	32.03	32.76
3918	NYSE	DIS	Wed, Dec 12, 2007	32.27	32.70	31.97	32.28
3917	NYSE	DIS	Tue, Dec 11, 2007	32.35	32.51	31.71	31.76
3916	NYSE	DIS	Mon, Dec 10, 2007	32.82	32.97	32.27	32.35
3915	NYSE	DIS	Fri, Dec 7, 2007	32.72	33.00	32.66	32.79
3914	NYSE	DIS	Thu, Dec 6, 2007	32.74	32.89	32.25	32.72
3913	NYSE	DIS	Wed, Dec 5, 2007	32.50	32.99	32.26	32.75
3912	NYSE	DIS	Tue, Dec 4, 2007	32.91	33.07	32.44	32.75
3911	NYSE	DIS	Mon, Dec 3, 2007	33.06	33.50	32.83	33.04
3910	NYSE	DIS	Fri, Nov 30, 2007	33.49	33.49	32.93	33.15
3909	NYSE	DIS	Thu, Nov 29, 2007	32.65	32.91	32.38	32.81
3908	NYSE	DIS	Wed, Nov 28, 2007	31.89	32.96	31.67	32.69
3907	NYSE	DIS	Tue, Nov 27, 2007	31.38	31.82	30.68	31.72
3906	NYSE	DIS	Mon, Nov 26, 2007	31.91	31.96	31.20	31.24
3905	NYSE	DIS	Fri, Nov 23, 2007	31.65	31.90	31.49	31.84
3904	NYSE	DIS	Wed, Nov 21, 2007	31.35	31.70	31.12	31.50
3903	NYSE	DIS	Tue, Nov 20, 2007	31.47	31.89	31.02	31.55
3902	NYSE	DIS	Mon, Nov 19, 2007	32.26	32.30	31.15	31.25
3901	NYSE	DIS	Fri, Nov 16, 2007	32.59	32.70	32.01	32.53
3900	NYSE	DIS	Thu, Nov 15, 2007	31.80	32.84	31.75	32.40
3899	NYSE	DIS	Wed, Nov 14, 2007	33.14	33.14	31.75	31.86
3898	NYSE	DIS	Tue, Nov 13, 2007	32.22	33.07	32.06	33.01
3897	NYSE	DIS	Mon, Nov 12, 2007	32.00	32.72	32.00	32.02
3896	NYSE	DIS	Fri, Nov 9, 2007	32.81	33.20	32.06	32.74
3895	NYSE	DIS	Thu, Nov 8, 2007	33.44	33.83	32.89	33.63
3894	NYSE	DIS	Wed, Nov 7, 2007	33.53	34.03	33.31	33.50
3893	NYSE	DIS	Tue, Nov 6, 2007	33.86	34.18	33.62	34.08
3892	NYSE	DIS	Mon, Nov 5, 2007	33.40	34.26	33.40	33.88
3891	NYSE	DIS	Fri, Nov 2, 2007	34.26	34.26	33.52	33.92
3890	NYSE	DIS	Thu, Nov 1, 2007	34.51	34.71	33.32	33.80
3889	NYSE	DIS	Wed, Oct 31, 2007	34.01	34.73	34.01	34.63
3888	NYSE	DIS	Tue, Oct 30, 2007	34.48	34.57	34.25	34.29
3887	NYSE	DIS	Mon, Oct 29, 2007	34.49	34.81	34.20	34.68
3886	NYSE	DIS	Fri, Oct 26, 2007	34.62	34.72	33.94	34.38
3885	NYSE	DIS	Thu, Oct 25, 2007	34.98	35.00	34.14	34.45
3884	NYSE	DIS	Wed, Oct 24, 2007	34.55	35.11	34.36	35.06
3883	NYSE	DIS	Tue, Oct 23, 2007	34.82	34.96	34.58	34.89
3882	NYSE	DIS	Mon, Oct 22, 2007	33.68	34.79	33.57	34.68
3881	NYSE	DIS	Fri, Oct 19, 2007	34.55	34.77	33.77	33.81
3880	NYSE	DIS	Thu, Oct 18, 2007	35.31	35.40	34.71	34.78
3879	NYSE	DIS	Wed, Oct 17, 2007	35.26	35.59	35.14	35.38
3878	NYSE	DIS	Tue, Oct 16, 2007	35.13	35.34	34.94	35.01
3877	NYSE	DIS	Mon, Oct 15, 2007	35.37	35.49	34.86	35.14
3876	NYSE	DIS	Fri, Oct 12, 2007	35.20	35.58	35.15	35.47
3875	NYSE	DIS	Thu, Oct 11, 2007	35.50	35.63	34.90	35.01
3874	NYSE	DIS	Wed, Oct 10, 2007	35.45	35.55	35.06	35.28
3873	NYSE	DIS	Tue, Oct 9, 2007	35.16	35.45	35.10	35.45
3872	NYSE	DIS	Mon, Oct 8, 2007	35.47	35.69	35.13	35.27
3871	NYSE	DIS	Fri, Oct 5, 2007	35.09	35.60	35.03	35.47
3870	NYSE	DIS	Thu, Oct 4, 2007	34.89	35.07	34.83	34.90
3869	NYSE	DIS	Wed, Oct 3, 2007	34.60	34.97	34.54	34.72
3868	NYSE	DIS	Tue, Oct 2, 2007	34.65	35.01	34.60	34.77
3867	NYSE	DIS	Mon, Oct 1, 2007	34.38	34.91	34.38	34.65
3866	NYSE	DIS	Fri, Sep 28, 2007	34.26	34.42	33.93	34.39
3865	NYSE	DIS	Thu, Sep 27, 2007	34.48	34.49	34.12	34.21
3864	NYSE	DIS	Wed, Sep 26, 2007	34.27	34.58	34.19	34.52
3863	NYSE	DIS	Tue, Sep 25, 2007	34.20	34.32	33.68	34.07
3862	NYSE	DIS	Mon, Sep 24, 2007	34.60	34.60	34.20	34.32
3861	NYSE	DIS	Fri, Sep 21, 2007	34.06	34.89	34.04	34.60
3860	NYSE	DIS	Thu, Sep 20, 2007	34.67	34.75	33.80	34.04
3859	NYSE	DIS	Wed, Sep 19, 2007	34.81	34.95	34.54	34.56
3858	NYSE	DIS	Tue, Sep 18, 2007	33.54	34.70	33.40	34.58
3857	NYSE	DIS	Mon, Sep 17, 2007	33.36	33.45	33.06	33.38
3856	NYSE	DIS	Fri, Sep 14, 2007	33.32	33.85	33.00	33.56
3855	NYSE	DIS	Thu, Sep 13, 2007	33.80	33.90	33.44	33.52
3854	NYSE	DIS	Wed, Sep 12, 2007	33.53	33.82	33.41	33.72
3853	NYSE	DIS	Tue, Sep 11, 2007	33.63	33.70	33.29	33.49
3852	NYSE	DIS	Mon, Sep 10, 2007	33.59	33.87	33.23	33.56
3851	NYSE	DIS	Fri, Sep 7, 2007	33.93	34.16	33.47	33.59
3850	NYSE	DIS	Thu, Sep 6, 2007	34.22	34.48	33.87	34.41
3849	NYSE	DIS	Wed, Sep 5, 2007	33.84	34.10	33.74	34.04
3848	NYSE	DIS	Tue, Sep 4, 2007	33.51	34.30	33.50	34.13
3847	NYSE	DIS	Fri, Aug 31, 2007	33.74	33.82	33.45	33.60
3846	NYSE	DIS	Thu, Aug 30, 2007	33.57	33.74	33.33	33.47
3845	NYSE	DIS	Wed, Aug 29, 2007	33.30	33.95	33.07	33.89
3844	NYSE	DIS	Tue, Aug 28, 2007	33.75	33.79	33.07	33.20
3843	NYSE	DIS	Mon, Aug 27, 2007	33.74	34.08	33.49	33.84
3842	NYSE	DIS	Fri, Aug 24, 2007	33.27	33.89	33.12	33.87
3841	NYSE	DIS	Thu, Aug 23, 2007	33.75	33.98	32.97	33.16
3840	NYSE	DIS	Wed, Aug 22, 2007	33.58	33.68	33.11	33.57
3839	NYSE	DIS	Tue, Aug 21, 2007	32.71	33.45	32.64	33.29
3838	NYSE	DIS	Mon, Aug 20, 2007	32.78	33.11	32.52	32.91
3837	NYSE	DIS	Fri, Aug 17, 2007	33.38	33.55	32.30	32.68
3836	NYSE	DIS	Thu, Aug 16, 2007	31.35	32.63	31.25	32.58
3835	NYSE	DIS	Wed, Aug 15, 2007	32.30	32.64	31.63	31.71
3834	NYSE	DIS	Tue, Aug 14, 2007	33.24	33.50	32.13	32.36
3833	NYSE	DIS	Mon, Aug 13, 2007	33.34	33.74	33.13	33.24
3832	NYSE	DIS	Fri, Aug 10, 2007	32.57	33.42	32.07	33.16
3831	NYSE	DIS	Thu, Aug 9, 2007	33.83	34.20	33.00	33.00
3830	NYSE	DIS	Wed, Aug 8, 2007	34.60	34.93	33.85	34.29
3829	NYSE	DIS	Tue, Aug 7, 2007	33.95	34.85	33.85	34.55
3828	NYSE	DIS	Mon, Aug 6, 2007	34.00	34.39	33.83	34.30
3827	NYSE	DIS	Fri, Aug 3, 2007	34.14	34.62	33.84	33.90
3826	NYSE	DIS	Thu, Aug 2, 2007	33.98	34.53	33.69	34.36
3825	NYSE	DIS	Wed, Aug 1, 2007	32.88	33.94	32.75	33.83
3824	NYSE	DIS	Tue, Jul 31, 2007	34.01	34.07	32.99	33.00
3823	NYSE	DIS	Mon, Jul 30, 2007	33.98	34.15	33.57	34.01
3822	NYSE	DIS	Fri, Jul 27, 2007	34.14	34.38	33.74	33.74
3821	NYSE	DIS	Thu, Jul 26, 2007	34.76	34.90	33.74	34.08
3820	NYSE	DIS	Wed, Jul 25, 2007	34.91	35.19	34.75	34.93
3819	NYSE	DIS	Tue, Jul 24, 2007	34.95	35.38	34.67	34.75
3818	NYSE	DIS	Mon, Jul 23, 2007	34.45	35.23	34.43	35.03
3817	NYSE	DIS	Fri, Jul 20, 2007	34.46	34.56	34.28	34.34
3816	NYSE	DIS	Thu, Jul 19, 2007	34.66	34.83	34.40	34.47
3815	NYSE	DIS	Wed, Jul 18, 2007	34.56	34.78	34.19	34.60
3814	NYSE	DIS	Tue, Jul 17, 2007	34.44	34.87	34.35	34.68
3813	NYSE	DIS	Mon, Jul 16, 2007	34.21	34.58	34.21	34.47
3812	NYSE	DIS	Fri, Jul 13, 2007	34.10	34.57	34.00	34.37
3811	NYSE	DIS	Thu, Jul 12, 2007	34.11	34.27	33.96	34.25
3810	NYSE	DIS	Wed, Jul 11, 2007	33.76	34.01	33.67	33.98
3809	NYSE	DIS	Tue, Jul 10, 2007	34.17	34.59	33.85	33.89
3808	NYSE	DIS	Mon, Jul 9, 2007	34.54	34.61	34.38	34.46
3807	NYSE	DIS	Fri, Jul 6, 2007	34.59	34.61	34.43	34.49
3806	NYSE	DIS	Thu, Jul 5, 2007	34.50	34.64	34.24	34.63
3805	NYSE	DIS	Tue, Jul 3, 2007	34.54	34.67	34.30	34.54
3804	NYSE	DIS	Mon, Jul 2, 2007	34.38	34.72	34.20	34.52
3803	NYSE	DIS	Fri, Jun 29, 2007	33.89	34.46	33.71	34.14
3802	NYSE	DIS	Thu, Jun 28, 2007	34.25	34.25	33.72	33.85
3801	NYSE	DIS	Wed, Jun 27, 2007	33.80	34.34	33.73	34.27
3800	NYSE	DIS	Tue, Jun 26, 2007	34.20	34.29	33.86	34.06
3799	NYSE	DIS	Mon, Jun 25, 2007	34.11	34.52	33.92	34.06
3798	NYSE	DIS	Fri, Jun 22, 2007	34.01	34.44	33.91	34.14
3797	NYSE	DIS	Thu, Jun 21, 2007	34.13	34.36	33.88	34.19
3796	NYSE	DIS	Wed, Jun 20, 2007	34.76	34.76	34.16	34.19
3795	NYSE	DIS	Tue, Jun 19, 2007	34.51	34.86	34.44	34.76
3794	NYSE	DIS	Mon, Jun 18, 2007	34.50	34.89	34.48	34.54
3793	NYSE	DIS	Fri, Jun 15, 2007	34.10	34.75	34.00	34.40
3792	NYSE	DIS	Thu, Jun 14, 2007	33.41	33.97	33.40	33.79
3791	NYSE	DIS	Wed, Jun 13, 2007	33.33	33.55	33.00	33.40
3790	NYSE	DIS	Tue, Jun 12, 2007	34.10	34.18	33.52	33.56
3789	NYSE	DIS	Mon, Jun 11, 2007	34.28	34.44	34.12	34.18
3788	NYSE	DIS	Fri, Jun 8, 2007	34.01	34.28	33.79	34.20
3787	NYSE	DIS	Thu, Jun 7, 2007	34.77	34.91	33.95	34.26
3786	NYSE	DIS	Wed, Jun 6, 2007	35.26	35.36	34.75	34.91
3785	NYSE	DIS	Tue, Jun 5, 2007	35.76	35.89	35.21	35.27
3784	NYSE	DIS	Mon, Jun 4, 2007	35.58	35.78	35.17	35.70
3783	NYSE	DIS	Fri, Jun 1, 2007	35.41	35.62	35.13	35.24
3782	NYSE	DIS	Thu, May 31, 2007	35.90	35.95	35.27	35.44
3781	NYSE	DIS	Wed, May 30, 2007	35.36	35.98	35.27	35.91
3780	NYSE	DIS	Tue, May 29, 2007	36.05	36.14	35.47	35.59
3779	NYSE	DIS	Fri, May 25, 2007	35.91	36.15	35.64	36.03
3778	NYSE	DIS	Thu, May 24, 2007	36.56	36.57	35.80	35.84
3777	NYSE	DIS	Wed, May 23, 2007	36.27	36.79	36.25	36.48
3776	NYSE	DIS	Tue, May 22, 2007	36.70	36.70	36.10	36.27
3775	NYSE	DIS	Mon, May 21, 2007	36.00	36.76	35.98	36.44
3774	NYSE	DIS	Fri, May 18, 2007	36.11	36.19	35.83	36.02
3773	NYSE	DIS	Thu, May 17, 2007	35.96	36.23	35.79	35.99
3772	NYSE	DIS	Wed, May 16, 2007	36.13	36.18	35.78	36.01
3771	NYSE	DIS	Tue, May 15, 2007	36.13	36.34	35.89	35.94
3770	NYSE	DIS	Mon, May 14, 2007	36.07	36.25	35.88	35.98
3769	NYSE	DIS	Fri, May 11, 2007	35.74	36.17	35.73	36.07
3768	NYSE	DIS	Thu, May 10, 2007	35.84	35.99	35.55	35.69
3767	NYSE	DIS	Wed, May 9, 2007	36.05	36.33	35.70	36.12
3766	NYSE	DIS	Tue, May 8, 2007	36.17	36.57	36.02	36.55
3765	NYSE	DIS	Mon, May 7, 2007	35.98	36.30	35.92	36.06
3764	NYSE	DIS	Fri, May 4, 2007	35.75	36.16	35.71	35.85
3763	NYSE	DIS	Thu, May 3, 2007	35.73	36.01	35.62	35.69
3762	NYSE	DIS	Wed, May 2, 2007	35.45	36.00	35.40	35.70
3761	NYSE	DIS	Tue, May 1, 2007	35.09	35.50	35.09	35.47
3760	NYSE	DIS	Mon, Apr 30, 2007	35.02	35.14	34.70	34.98
3759	NYSE	DIS	Fri, Apr 27, 2007	35.00	35.13	34.79	34.98
3758	NYSE	DIS	Thu, Apr 26, 2007	35.17	35.47	34.97	35.17
3757	NYSE	DIS	Wed, Apr 25, 2007	35.07	35.43	34.86	35.32
3756	NYSE	DIS	Tue, Apr 24, 2007	35.10	35.24	34.89	34.91
3755	NYSE	DIS	Mon, Apr 23, 2007	35.20	35.30	35.03	35.08
3754	NYSE	DIS	Fri, Apr 20, 2007	35.19	35.32	34.71	35.28
3753	NYSE	DIS	Thu, Apr 19, 2007	34.95	35.02	34.57	34.92
3752	NYSE	DIS	Wed, Apr 18, 2007	35.05	35.10	34.75	34.92
3751	NYSE	DIS	Tue, Apr 17, 2007	34.93	35.24	34.71	35.15
3750	NYSE	DIS	Mon, Apr 16, 2007	34.80	35.14	34.77	35.02
3749	NYSE	DIS	Fri, Apr 13, 2007	34.67	34.87	34.51	34.72
3748	NYSE	DIS	Thu, Apr 12, 2007	34.60	34.73	34.43	34.67
3747	NYSE	DIS	Wed, Apr 11, 2007	34.94	35.08	34.34	34.59
3746	NYSE	DIS	Tue, Apr 10, 2007	34.97	35.03	34.76	34.99
3745	NYSE	DIS	Mon, Apr 9, 2007	34.91	35.01	34.80	34.91
3744	NYSE	DIS	Thu, Apr 5, 2007	34.62	35.01	34.55	34.91
3743	NYSE	DIS	Wed, Apr 4, 2007	34.84	34.87	34.44	34.64
3742	NYSE	DIS	Tue, Apr 3, 2007	34.57	35.17	34.52	34.92
3741	NYSE	DIS	Mon, Apr 2, 2007	34.40	34.51	34.24	34.47
3740	NYSE	DIS	Fri, Mar 30, 2007	34.42	34.75	34.04	34.43
3739	NYSE	DIS	Thu, Mar 29, 2007	34.69	34.71	34.24	34.39
3738	NYSE	DIS	Wed, Mar 28, 2007	34.59	34.60	34.05	34.23
3737	NYSE	DIS	Tue, Mar 27, 2007	35.00	35.11	34.64	34.66
3736	NYSE	DIS	Mon, Mar 26, 2007	34.89	35.25	34.80	35.22
3735	NYSE	DIS	Fri, Mar 23, 2007	35.06	35.31	34.87	34.99
3734	NYSE	DIS	Thu, Mar 22, 2007	34.45	35.42	34.45	35.33
3733	NYSE	DIS	Wed, Mar 21, 2007	34.31	35.25	34.26	35.17
3732	NYSE	DIS	Tue, Mar 20, 2007	34.05	34.43	33.97	34.38
3731	NYSE	DIS	Mon, Mar 19, 2007	33.87	34.12	33.81	34.09
3730	NYSE	DIS	Fri, Mar 16, 2007	33.90	34.10	33.50	33.61
3729	NYSE	DIS	Thu, Mar 15, 2007	33.96	34.09	33.74	33.79
3728	NYSE	DIS	Wed, Mar 14, 2007	34.46	34.46	33.28	33.73
3727	NYSE	DIS	Tue, Mar 13, 2007	33.99	34.12	33.51	33.62
3726	NYSE	DIS	Mon, Mar 12, 2007	34.18	34.37	33.92	34.20
3725	NYSE	DIS	Fri, Mar 9, 2007	34.87	34.90	34.28	34.37
3724	NYSE	DIS	Thu, Mar 8, 2007	34.62	34.83	34.40	34.69
3723	NYSE	DIS	Wed, Mar 7, 2007	34.39	34.62	34.25	34.43
3722	NYSE	DIS	Tue, Mar 6, 2007	33.85	34.55	33.75	34.37
3721	NYSE	DIS	Mon, Mar 5, 2007	33.55	34.11	33.42	33.72
3720	NYSE	DIS	Fri, Mar 2, 2007	34.11	34.24	33.86	33.95
3719	NYSE	DIS	Thu, Mar 1, 2007	33.73	34.50	33.53	34.39
3718	NYSE	DIS	Wed, Feb 28, 2007	33.50	34.38	33.33	34.25
3717	NYSE	DIS	Tue, Feb 27, 2007	34.75	35.00	32.65	33.10
3716	NYSE	DIS	Mon, Feb 26, 2007	35.14	35.29	34.93	35.11
3715	NYSE	DIS	Fri, Feb 23, 2007	35.10	35.21	34.98	35.14
3714	NYSE	DIS	Thu, Feb 22, 2007	35.07	35.24	34.96	35.16
3713	NYSE	DIS	Wed, Feb 21, 2007	34.83	35.24	34.75	35.14
3712	NYSE	DIS	Tue, Feb 20, 2007	34.82	35.13	34.67	35.05
3711	NYSE	DIS	Fri, Feb 16, 2007	34.68	34.91	34.41	34.89
3710	NYSE	DIS	Thu, Feb 15, 2007	34.70	34.73	34.17	34.67
3709	NYSE	DIS	Wed, Feb 14, 2007	34.58	34.82	34.52	34.75
3708	NYSE	DIS	Tue, Feb 13, 2007	34.07	34.62	33.93	34.59
3707	NYSE	DIS	Mon, Feb 12, 2007	34.53	34.66	33.77	33.92
3706	NYSE	DIS	Fri, Feb 9, 2007	35.20	35.30	33.92	34.36
3705	NYSE	DIS	Thu, Feb 8, 2007	36.04	36.09	34.95	35.29
3704	NYSE	DIS	Wed, Feb 7, 2007	35.35	35.59	35.20	35.48
3703	NYSE	DIS	Tue, Feb 6, 2007	35.41	35.46	35.08	35.19
3702	NYSE	DIS	Mon, Feb 5, 2007	35.40	35.49	35.15	35.26
3701	NYSE	DIS	Fri, Feb 2, 2007	35.02	35.38	35.00	35.18
3700	NYSE	DIS	Thu, Feb 1, 2007	35.09	35.15	34.89	35.01
3699	NYSE	DIS	Wed, Jan 31, 2007	35.14	35.26	35.01	35.17
3698	NYSE	DIS	Tue, Jan 30, 2007	34.64	35.09	34.62	35.04
3697	NYSE	DIS	Mon, Jan 29, 2007	34.50	35.07	34.44	34.68
3696	NYSE	DIS	Fri, Jan 26, 2007	35.00	35.07	34.47	34.55
3695	NYSE	DIS	Thu, Jan 25, 2007	35.35	35.42	34.88	34.98
3694	NYSE	DIS	Wed, Jan 24, 2007	35.58	35.75	35.27	35.35
3693	NYSE	DIS	Tue, Jan 23, 2007	35.02	35.64	35.00	35.56
3692	NYSE	DIS	Mon, Jan 22, 2007	35.45	35.48	35.05	35.15
3691	NYSE	DIS	Fri, Jan 19, 2007	35.93	35.97	35.48	35.50
3690	NYSE	DIS	Thu, Jan 18, 2007	35.30	35.93	35.25	35.85
3689	NYSE	DIS	Wed, Jan 17, 2007	35.00	35.30	34.90	35.25
3688	NYSE	DIS	Tue, Jan 16, 2007	35.01	35.15	34.89	35.03
3687	NYSE	DIS	Fri, Jan 12, 2007	34.99	35.29	34.85	35.21
3686	NYSE	DIS	Thu, Jan 11, 2007	34.59	35.03	34.45	34.99
3685	NYSE	DIS	Wed, Jan 10, 2007	34.15	34.55	33.98	34.49
3684	NYSE	DIS	Tue, Jan 9, 2007	34.50	34.69	33.95	34.45
3683	NYSE	DIS	Mon, Jan 8, 2007	34.19	34.63	34.07	34.50
3682	NYSE	DIS	Fri, Jan 5, 2007	34.27	34.44	33.99	34.19
3681	NYSE	DIS	Thu, Jan 4, 2007	34.20	34.55	34.17	34.47
3680	NYSE	DIS	Wed, Jan 3, 2007	34.21	34.54	33.99	34.20
3679	NYSE	DIS	Fri, Dec 29, 2006	34.42	34.61	34.27	34.27
3678	NYSE	DIS	Thu, Dec 28, 2006	34.54	34.81	34.47	34.52
3677	NYSE	DIS	Wed, Dec 27, 2006	34.49	34.70	34.32	34.54
3676	NYSE	DIS	Tue, Dec 26, 2006	34.12	34.63	33.94	34.53
3675	NYSE	DIS	Fri, Dec 22, 2006	34.61	34.61	34.14	34.16
3674	NYSE	DIS	Thu, Dec 21, 2006	34.73	34.80	34.43	34.54
3673	NYSE	DIS	Wed, Dec 20, 2006	34.85	34.80	34.52	34.61
3672	NYSE	DIS	Tue, Dec 19, 2006	34.45	34.89	34.33	34.85
3671	NYSE	DIS	Mon, Dec 18, 2006	34.10	34.69	34.10	34.49
3670	NYSE	DIS	Fri, Dec 15, 2006	34.82	34.84	34.15	34.30
3669	NYSE	DIS	Thu, Dec 14, 2006	34.50	34.74	34.38	34.72
3668	NYSE	DIS	Wed, Dec 13, 2006	34.44	34.56	34.36	34.45
3667	NYSE	DIS	Tue, Dec 12, 2006	34.44	34.68	34.28	34.54
3666	NYSE	DIS	Mon, Dec 11, 2006	34.29	34.64	34.25	34.52
3665	NYSE	DIS	Fri, Dec 8, 2006	34.01	34.49	34.01	34.39
3664	NYSE	DIS	Thu, Dec 7, 2006	34.05	34.35	34.00	34.14
3663	NYSE	DIS	Wed, Dec 6, 2006	34.03	34.19	33.87	34.10
3662	NYSE	DIS	Tue, Dec 5, 2006	33.44	34.20	33.38	34.20
3661	NYSE	DIS	Mon, Dec 4, 2006	33.22	33.50	33.09	33.44
3660	NYSE	DIS	Fri, Dec 1, 2006	33.05	33.13	32.76	33.09
3659	NYSE	DIS	Thu, Nov 30, 2006	32.99	33.24	32.81	33.05
3658	NYSE	DIS	Wed, Nov 29, 2006	32.94	33.00	32.78	32.88
3657	NYSE	DIS	Tue, Nov 28, 2006	32.46	32.98	32.43	32.89
3656	NYSE	DIS	Mon, Nov 27, 2006	32.85	32.89	32.46	32.59
3655	NYSE	DIS	Fri, Nov 24, 2006	32.74	33.06	32.64	32.91
3654	NYSE	DIS	Wed, Nov 22, 2006	33.23	33.28	32.77	32.99
3653	NYSE	DIS	Tue, Nov 21, 2006	33.05	33.37	33.00	33.23
3652	NYSE	DIS	Mon, Nov 20, 2006	33.00	33.12	32.87	33.12
3651	NYSE	DIS	Fri, Nov 17, 2006	33.06	33.21	32.89	32.94
3650	NYSE	DIS	Thu, Nov 16, 2006	32.94	33.10	32.69	33.06
3649	NYSE	DIS	Wed, Nov 15, 2006	32.43	32.77	32.34	32.69
3648	NYSE	DIS	Tue, Nov 14, 2006	32.47	32.60	31.91	32.53
3647	NYSE	DIS	Mon, Nov 13, 2006	32.30	32.35	31.70	32.26
3646	NYSE	DIS	Fri, Nov 10, 2006	32.75	32.85	31.74	32.40
3645	NYSE	DIS	Thu, Nov 9, 2006	33.39	33.85	33.00	33.58
3644	NYSE	DIS	Wed, Nov 8, 2006	32.70	33.24	32.47	33.10
3643	NYSE	DIS	Tue, Nov 7, 2006	32.49	33.02	32.42	32.85
3642	NYSE	DIS	Mon, Nov 6, 2006	32.00	32.48	31.94	32.46
3641	NYSE	DIS	Fri, Nov 3, 2006	31.83	31.97	31.69	31.89
3640	NYSE	DIS	Thu, Nov 2, 2006	31.70	31.81	31.39	31.70
3639	NYSE	DIS	Wed, Nov 1, 2006	31.55	31.86	31.46	31.73
3638	NYSE	DIS	Tue, Oct 31, 2006	31.83	31.88	31.33	31.46
3637	NYSE	DIS	Mon, Oct 30, 2006	31.69	31.91	31.40	31.86
3636	NYSE	DIS	Fri, Oct 27, 2006	31.84	31.99	31.58	31.73
3635	NYSE	DIS	Thu, Oct 26, 2006	31.35	31.98	31.30	31.98
3634	NYSE	DIS	Wed, Oct 25, 2006	31.46	31.55	31.00	31.20
3633	NYSE	DIS	Tue, Oct 24, 2006	31.14	31.44	31.03	31.38
3632	NYSE	DIS	Mon, Oct 23, 2006	31.20	31.33	31.06	31.28
3631	NYSE	DIS	Fri, Oct 20, 2006	31.75	31.79	31.37	31.45
3630	NYSE	DIS	Thu, Oct 19, 2006	31.44	31.75	31.40	31.59
3629	NYSE	DIS	Wed, Oct 18, 2006	31.23	31.59	31.20	31.58
3628	NYSE	DIS	Tue, Oct 17, 2006	31.02	31.22	30.97	31.10
3627	NYSE	DIS	Mon, Oct 16, 2006	31.05	31.14	30.91	31.02
3626	NYSE	DIS	Fri, Oct 13, 2006	31.18	31.24	30.78	31.11
3625	NYSE	DIS	Thu, Oct 12, 2006	31.35	31.43	31.12	31.30
3624	NYSE	DIS	Wed, Oct 11, 2006	31.20	31.40	31.15	31.31
3623	NYSE	DIS	Tue, Oct 10, 2006	31.30	31.39	31.06	31.25
3622	NYSE	DIS	Mon, Oct 9, 2006	31.30	31.59	31.23	31.39
3621	NYSE	DIS	Fri, Oct 6, 2006	31.07	31.39	30.86	31.34
3620	NYSE	DIS	Thu, Oct 5, 2006	31.06	31.16	30.94	31.07
3619	NYSE	DIS	Wed, Oct 4, 2006	30.85	31.27	30.80	31.19
3618	NYSE	DIS	Tue, Oct 3, 2006	30.48	31.05	30.48	31.00
3617	NYSE	DIS	Mon, Oct 2, 2006	30.79	31.02	30.40	30.53
3616	NYSE	DIS	Fri, Sep 29, 2006	30.95	31.30	30.83	30.91
3615	NYSE	DIS	Thu, Sep 28, 2006	31.00	31.23	30.82	30.93
3614	NYSE	DIS	Wed, Sep 27, 2006	30.91	31.46	30.90	31.04
3613	NYSE	DIS	Tue, Sep 26, 2006	30.27	31.10	30.26	31.07
3612	NYSE	DIS	Mon, Sep 25, 2006	30.29	30.40	29.74	30.16
3611	NYSE	DIS	Fri, Sep 22, 2006	30.57	30.70	30.00	30.08
3610	NYSE	DIS	Thu, Sep 21, 2006	30.90	31.13	30.51	30.71
3609	NYSE	DIS	Wed, Sep 20, 2006	30.61	31.05	30.60	31.03
3608	NYSE	DIS	Tue, Sep 19, 2006	30.12	30.61	30.06	30.47
3607	NYSE	DIS	Mon, Sep 18, 2006	30.12	30.33	29.99	30.06
3606	NYSE	DIS	Fri, Sep 15, 2006	30.50	30.58	30.12	30.31
3605	NYSE	DIS	Thu, Sep 14, 2006	30.27	30.41	30.05	30.39
3604	NYSE	DIS	Wed, Sep 13, 2006	30.25	30.51	30.00	30.45
3603	NYSE	DIS	Tue, Sep 12, 2006	29.75	30.28	29.66	30.21
3602	NYSE	DIS	Mon, Sep 11, 2006	29.40	29.83	29.40	29.77
3601	NYSE	DIS	Fri, Sep 8, 2006	30.05	30.05	29.50	29.58
3600	NYSE	DIS	Thu, Sep 7, 2006	29.42	29.69	29.30	29.49
3599	NYSE	DIS	Wed, Sep 6, 2006	29.72	29.77	29.57	29.61
3598	NYSE	DIS	Tue, Sep 5, 2006	29.82	30.04	29.75	29.85
3597	NYSE	DIS	Fri, Sep 1, 2006	29.82	30.00	29.65	29.89
3596	NYSE	DIS	Thu, Aug 31, 2006	29.50	29.71	29.31	29.65
3595	NYSE	DIS	Wed, Aug 30, 2006	29.23	29.61	29.23	29.57
3594	NYSE	DIS	Tue, Aug 29, 2006	29.40	29.53	29.00	29.11
3593	NYSE	DIS	Mon, Aug 28, 2006	28.93	29.45	28.92	29.37
3592	NYSE	DIS	Fri, Aug 25, 2006	28.80	29.07	28.70	28.95
3591	NYSE	DIS	Thu, Aug 24, 2006	29.17	29.31	28.82	28.95
3590	NYSE	DIS	Wed, Aug 23, 2006	29.62	29.80	29.01	29.19
3589	NYSE	DIS	Tue, Aug 22, 2006	29.97	30.05	29.51	29.64
3588	NYSE	DIS	Mon, Aug 21, 2006	29.90	29.97	29.68	29.97
3587	NYSE	DIS	Fri, Aug 18, 2006	29.97	29.97	29.64	29.91
3586	NYSE	DIS	Thu, Aug 17, 2006	29.60	30.00	29.56	29.90
3585	NYSE	DIS	Wed, Aug 16, 2006	29.71	29.76	29.56	29.71
3584	NYSE	DIS	Tue, Aug 15, 2006	29.65	29.76	29.48	29.64
3583	NYSE	DIS	Mon, Aug 14, 2006	29.53	29.80	29.44	29.52
3582	NYSE	DIS	Fri, Aug 11, 2006	29.62	29.68	29.22	29.43
3581	NYSE	DIS	Thu, Aug 10, 2006	28.75	29.73	28.53	29.58
3580	NYSE	DIS	Wed, Aug 9, 2006	30.00	30.05	28.79	28.83
3579	NYSE	DIS	Tue, Aug 8, 2006	29.50	29.69	28.77	28.98
3578	NYSE	DIS	Mon, Aug 7, 2006	29.90	29.90	29.18	29.39
3577	NYSE	DIS	Fri, Aug 4, 2006	30.08	30.12	29.60	29.90
3576	NYSE	DIS	Thu, Aug 3, 2006	29.51	30.10	29.39	30.04
3575	NYSE	DIS	Wed, Aug 2, 2006	29.33	29.92	29.31	29.80
3574	NYSE	DIS	Tue, Aug 1, 2006	29.65	29.75	29.32	29.35
3573	NYSE	DIS	Mon, Jul 31, 2006	29.55	29.73	29.40	29.69
3572	NYSE	DIS	Fri, Jul 28, 2006	29.38	29.79	29.26	29.70
3571	NYSE	DIS	Thu, Jul 27, 2006	29.64	29.64	29.17	29.21
3570	NYSE	DIS	Wed, Jul 26, 2006	29.45	29.65	29.22	29.34
3569	NYSE	DIS	Tue, Jul 25, 2006	29.20	29.62	28.96	29.48
3568	NYSE	DIS	Mon, Jul 24, 2006	28.56	29.40	28.49	29.37
3567	NYSE	DIS	Fri, Jul 21, 2006	28.91	28.99	28.45	28.47
3566	NYSE	DIS	Thu, Jul 20, 2006	29.24	29.75	29.12	29.12
3565	NYSE	DIS	Wed, Jul 19, 2006	29.04	29.54	28.95	29.26
3564	NYSE	DIS	Tue, Jul 18, 2006	28.47	29.14	28.32	29.10
3563	NYSE	DIS	Mon, Jul 17, 2006	28.16	28.60	28.15	28.60
3562	NYSE	DIS	Fri, Jul 14, 2006	28.55	28.70	28.15	28.49
3561	NYSE	DIS	Thu, Jul 13, 2006	29.30	29.33	28.45	28.70
3560	NYSE	DIS	Wed, Jul 12, 2006	30.25	30.30	29.81	29.91
3559	NYSE	DIS	Tue, Jul 11, 2006	29.90	30.27	29.83	30.25
3558	NYSE	DIS	Mon, Jul 10, 2006	30.15	30.34	29.85	29.92
3557	NYSE	DIS	Fri, Jul 7, 2006	29.90	30.08	29.67	29.83
3556	NYSE	DIS	Thu, Jul 6, 2006	30.06	30.45	29.94	30.04
3555	NYSE	DIS	Wed, Jul 5, 2006	29.82	30.45	29.70	30.07
3554	NYSE	DIS	Mon, Jul 3, 2006	30.19	30.31	29.96	30.02
3553	NYSE	DIS	Fri, Jun 30, 2006	29.88	30.17	29.82	30.00
3552	NYSE	DIS	Thu, Jun 29, 2006	29.58	30.07	29.49	29.88
3551	NYSE	DIS	Wed, Jun 28, 2006	29.41	29.64	29.24	29.38
3550	NYSE	DIS	Tue, Jun 27, 2006	29.58	29.65	29.32	29.41
3549	NYSE	DIS	Mon, Jun 26, 2006	29.07	29.75	29.06	29.67
3548	NYSE	DIS	Fri, Jun 23, 2006	29.20	29.28	28.86	29.12
3547	NYSE	DIS	Thu, Jun 22, 2006	29.13	29.51	29.07	29.28
3546	NYSE	DIS	Wed, Jun 21, 2006	29.17	29.75	29.04	29.13
3545	NYSE	DIS	Tue, Jun 20, 2006	29.02	29.34	28.91	29.23
3544	NYSE	DIS	Mon, Jun 19, 2006	29.43	29.45	29.00	29.07
3543	NYSE	DIS	Fri, Jun 16, 2006	29.39	29.54	29.05	29.45
3542	NYSE	DIS	Thu, Jun 15, 2006	28.64	29.25	28.50	29.19
3541	NYSE	DIS	Wed, Jun 14, 2006	28.00	28.80	27.95	28.69
3540	NYSE	DIS	Tue, Jun 13, 2006	28.52	28.73	28.22	28.28
3539	NYSE	DIS	Mon, Jun 12, 2006	28.40	29.01	28.30	28.90
3538	NYSE	DIS	Fri, Jun 9, 2006	29.92	30.00	29.25	29.33
3537	NYSE	DIS	Thu, Jun 8, 2006	30.45	30.48	29.70	29.87
3536	NYSE	DIS	Wed, Jun 7, 2006	30.53	31.03	30.42	30.65
3535	NYSE	DIS	Tue, Jun 6, 2006	30.89	30.98	30.38	30.53
3534	NYSE	DIS	Mon, Jun 5, 2006	30.62	30.99	30.45	30.74
3533	NYSE	DIS	Fri, Jun 2, 2006	30.61	30.69	30.45	30.62
3532	NYSE	DIS	Thu, Jun 1, 2006	30.50	30.72	30.42	30.62
3531	NYSE	DIS	Wed, May 31, 2006	30.35	30.51	30.13	30.50
3530	NYSE	DIS	Tue, May 30, 2006	30.46	30.47	30.16	30.20
3529	NYSE	DIS	Fri, May 26, 2006	30.33	30.53	30.25	30.51
3528	NYSE	DIS	Thu, May 25, 2006	30.30	30.33	30.01	30.15
3527	NYSE	DIS	Wed, May 24, 2006	30.31	30.35	29.98	30.14
3526	NYSE	DIS	Tue, May 23, 2006	30.10	30.45	29.95	30.23
3525	NYSE	DIS	Mon, May 22, 2006	30.10	30.32	29.85	30.00
3524	NYSE	DIS	Fri, May 19, 2006	29.70	30.40	29.63	30.15
3523	NYSE	DIS	Thu, May 18, 2006	29.76	29.93	29.18	29.60
3522	NYSE	DIS	Wed, May 17, 2006	30.28	30.30	29.65	29.76
3521	NYSE	DIS	Tue, May 16, 2006	29.97	30.45	29.87	30.35
3520	NYSE	DIS	Mon, May 15, 2006	29.75	30.00	29.72	29.99
3519	NYSE	DIS	Fri, May 12, 2006	29.80	29.98	29.61	29.90
3518	NYSE	DIS	Thu, May 11, 2006	29.85	29.94	29.52	29.80
3517	NYSE	DIS	Wed, May 10, 2006	29.80	30.19	29.58	30.11
3516	NYSE	DIS	Tue, May 9, 2006	28.85	29.60	28.78	29.58
3515	NYSE	DIS	Mon, May 8, 2006	29.30	29.32	28.61	28.77
3514	NYSE	DIS	Fri, May 5, 2006	28.50	29.15	28.50	29.09
3513	NYSE	DIS	Thu, May 4, 2006	28.16	28.43	28.16	28.40
3512	NYSE	DIS	Wed, May 3, 2006	27.95	28.16	27.89	28.11
3511	NYSE	DIS	Tue, May 2, 2006	27.90	28.03	27.78	27.89
3510	NYSE	DIS	Mon, May 1, 2006	28.01	28.18	27.63	27.67
3509	NYSE	DIS	Fri, Apr 28, 2006	27.71	28.15	27.65	27.96
3508	NYSE	DIS	Thu, Apr 27, 2006	27.00	27.85	27.00	27.76
3507	NYSE	DIS	Wed, Apr 26, 2006	27.00	27.44	26.98	27.20
3506	NYSE	DIS	Tue, Apr 25, 2006	27.43	27.54	26.87	27.00
3505	NYSE	DIS	Mon, Apr 24, 2006	26.81	27.34	26.75	27.27
3504	NYSE	DIS	Fri, Apr 21, 2006	27.54	27.54	26.91	27.02
3503	NYSE	DIS	Thu, Apr 20, 2006	27.46	27.54	27.29	27.34
3502	NYSE	DIS	Wed, Apr 19, 2006	28.09	28.10	27.47	27.48
3501	NYSE	DIS	Tue, Apr 18, 2006	27.74	28.19	27.70	28.09
3500	NYSE	DIS	Mon, Apr 17, 2006	27.90	27.90	27.55	27.65
3499	NYSE	DIS	Thu, Apr 13, 2006	27.82	28.00	27.77	27.88
3498	NYSE	DIS	Wed, Apr 12, 2006	27.77	28.00	27.73	27.92
3497	NYSE	DIS	Tue, Apr 11, 2006	27.81	28.05	27.62	27.77
3496	NYSE	DIS	Mon, Apr 10, 2006	27.55	28.00	27.55	27.79
3495	NYSE	DIS	Fri, Apr 7, 2006	27.75	28.00	27.37	27.53
3494	NYSE	DIS	Thu, Apr 6, 2006	27.68	27.83	27.38	27.68
3493	NYSE	DIS	Wed, Apr 5, 2006	27.87	27.94	27.63	27.79
3492	NYSE	DIS	Tue, Apr 4, 2006	27.86	28.25	27.78	27.91
3491	NYSE	DIS	Mon, Apr 3, 2006	27.87	28.07	27.81	27.94
3490	NYSE	DIS	Fri, Mar 31, 2006	27.85	28.05	27.69	27.89
3489	NYSE	DIS	Thu, Mar 30, 2006	27.68	28.09	27.65	27.87
3488	NYSE	DIS	Wed, Mar 29, 2006	27.22	28.12	27.16	27.86
3487	NYSE	DIS	Tue, Mar 28, 2006	27.41	27.44	27.06	27.09
3486	NYSE	DIS	Mon, Mar 27, 2006	27.40	27.54	27.30	27.34
3485	NYSE	DIS	Fri, Mar 24, 2006	27.49	27.68	27.35	27.45
3484	NYSE	DIS	Thu, Mar 23, 2006	27.90	27.90	27.41	27.52
3483	NYSE	DIS	Wed, Mar 22, 2006	27.46	28.20	27.46	27.79
3482	NYSE	DIS	Tue, Mar 21, 2006	28.57	28.63	28.04	28.10
3481	NYSE	DIS	Mon, Mar 20, 2006	28.68	28.81	28.52	28.64
3480	NYSE	DIS	Fri, Mar 17, 2006	28.79	28.80	28.54	28.64
3479	NYSE	DIS	Thu, Mar 16, 2006	28.81	28.85	28.51	28.68
3478	NYSE	DIS	Wed, Mar 15, 2006	28.60	28.85	28.55	28.75
3477	NYSE	DIS	Tue, Mar 14, 2006	28.46	28.66	28.42	28.66
3476	NYSE	DIS	Mon, Mar 13, 2006	28.27	28.62	28.16	28.56
3475	NYSE	DIS	Fri, Mar 10, 2006	28.04	28.30	27.94	28.16
3474	NYSE	DIS	Thu, Mar 9, 2006	28.13	28.27	27.83	28.09
3473	NYSE	DIS	Wed, Mar 8, 2006	27.99	28.15	27.91	28.05
3472	NYSE	DIS	Tue, Mar 7, 2006	27.81	28.06	27.75	28.01
3471	NYSE	DIS	Mon, Mar 6, 2006	28.15	28.22	27.88	27.88
3470	NYSE	DIS	Fri, Mar 3, 2006	27.94	28.44	27.91	28.22
3469	NYSE	DIS	Thu, Mar 2, 2006	28.00	28.07	27.74	28.03
3468	NYSE	DIS	Wed, Mar 1, 2006	28.00	28.18	27.93	28.09
3467	NYSE	DIS	Tue, Feb 28, 2006	28.46	28.46	27.82	27.99
3466	NYSE	DIS	Mon, Feb 27, 2006	28.00	28.49	27.98	28.38
3465	NYSE	DIS	Fri, Feb 24, 2006	27.71	27.99	27.61	27.98
3464	NYSE	DIS	Thu, Feb 23, 2006	27.46	27.78	27.37	27.71
3463	NYSE	DIS	Wed, Feb 22, 2006	27.23	27.55	27.15	27.46
3462	NYSE	DIS	Tue, Feb 21, 2006	26.51	27.28	26.51	27.16
3461	NYSE	DIS	Fri, Feb 17, 2006	27.05	27.19	26.83	26.91
3460	NYSE	DIS	Thu, Feb 16, 2006	26.90	27.10	26.80	27.05
3459	NYSE	DIS	Wed, Feb 15, 2006	26.75	26.91	26.62	26.88
3458	NYSE	DIS	Tue, Feb 14, 2006	26.56	26.75	26.49	26.75
3457	NYSE	DIS	Mon, Feb 13, 2006	26.68	26.76	26.25	26.41
3456	NYSE	DIS	Fri, Feb 10, 2006	26.61	26.76	26.47	26.68
3455	NYSE	DIS	Thu, Feb 9, 2006	26.86	26.86	26.57	26.72
3454	NYSE	DIS	Wed, Feb 8, 2006	26.66	27.04	26.60	26.90
3453	NYSE	DIS	Tue, Feb 7, 2006	25.57	26.88	25.50	26.70
3452	NYSE	DIS	Mon, Feb 6, 2006	25.20	25.35	24.96	24.96
3451	NYSE	DIS	Fri, Feb 3, 2006	24.98	25.11	24.90	25.01
3450	NYSE	DIS	Thu, Feb 2, 2006	25.15	25.17	25.00	25.10
3449	NYSE	DIS	Wed, Feb 1, 2006	25.15	25.34	25.15	25.27
3448	NYSE	DIS	Tue, Jan 31, 2006	25.50	25.51	25.23	25.31
3447	NYSE	DIS	Mon, Jan 30, 2006	25.22	25.58	25.18	25.46
3446	NYSE	DIS	Fri, Jan 27, 2006	25.16	25.28	24.99	25.08
3445	NYSE	DIS	Thu, Jan 26, 2006	25.50	25.58	24.90	25.08
3444	NYSE	DIS	Wed, Jan 25, 2006	26.19	26.20	25.35	25.44
3443	NYSE	DIS	Tue, Jan 24, 2006	25.60	26.13	25.60	25.99
3442	NYSE	DIS	Mon, Jan 23, 2006	25.75	25.80	25.25	25.52
3441	NYSE	DIS	Fri, Jan 20, 2006	26.10	26.50	25.60	25.72
3440	NYSE	DIS	Thu, Jan 19, 2006	24.91	26.30	24.91	26.24
3439	NYSE	DIS	Wed, Jan 18, 2006	25.23	25.35	24.99	25.20
3438	NYSE	DIS	Tue, Jan 17, 2006	25.83	25.83	25.38	25.38
3437	NYSE	DIS	Fri, Jan 13, 2006	25.61	25.74	25.50	25.70
3436	NYSE	DIS	Thu, Jan 12, 2006	25.65	25.79	25.52	25.64
3435	NYSE	DIS	Wed, Jan 11, 2006	25.38	25.79	25.25	25.56
3434	NYSE	DIS	Tue, Jan 10, 2006	25.02	25.33	25.00	25.32
3433	NYSE	DIS	Mon, Jan 9, 2006	24.85	25.03	24.72	25.00
3432	NYSE	DIS	Fri, Jan 6, 2006	24.65	24.79	24.44	24.74
3431	NYSE	DIS	Thu, Jan 5, 2006	24.13	24.69	24.10	24.41
3430	NYSE	DIS	Wed, Jan 4, 2006	24.50	24.69	23.77	23.99
3429	NYSE	DIS	Tue, Jan 3, 2006	24.08	24.48	24.00	24.40
3428	NYSE	DIS	Fri, Dec 30, 2005	24.15	24.19	23.95	23.97
3427	NYSE	DIS	Thu, Dec 29, 2005	24.18	24.28	24.10	24.17
3426	NYSE	DIS	Wed, Dec 28, 2005	24.11	24.30	24.11	24.13
3425	NYSE	DIS	Tue, Dec 27, 2005	24.34	24.40	24.10	24.14
3424	NYSE	DIS	Fri, Dec 23, 2005	23.95	24.38	23.95	24.27
3423	NYSE	DIS	Thu, Dec 22, 2005	24.12	24.21	23.96	24.19
3422	NYSE	DIS	Wed, Dec 21, 2005	24.27	24.38	23.95	24.10
3421	NYSE	DIS	Tue, Dec 20, 2005	24.52	24.68	24.22	24.27
3420	NYSE	DIS	Mon, Dec 19, 2005	24.32	24.85	24.32	24.54
3419	NYSE	DIS	Fri, Dec 16, 2005	24.90	24.91	24.54	24.70
3418	NYSE	DIS	Thu, Dec 15, 2005	25.00	25.09	24.71	24.74
3417	NYSE	DIS	Wed, Dec 14, 2005	25.05	25.13	24.84	25.00
3416	NYSE	DIS	Tue, Dec 13, 2005	25.10	25.28	25.04	25.13
3415	NYSE	DIS	Mon, Dec 12, 2005	25.29	25.45	25.15	25.15
3414	NYSE	DIS	Fri, Dec 9, 2005	25.08	25.25	25.03	25.19
3413	NYSE	DIS	Thu, Dec 8, 2005	25.33	25.51	24.97	25.05
3412	NYSE	DIS	Wed, Dec 7, 2005	25.50	25.70	25.33	25.67
3411	NYSE	DIS	Tue, Dec 6, 2005	25.15	25.58	25.05	25.52
3410	NYSE	DIS	Mon, Dec 5, 2005	24.82	25.06	24.81	25.01
3409	NYSE	DIS	Fri, Dec 2, 2005	24.89	25.00	24.82	24.88
3408	NYSE	DIS	Thu, Dec 1, 2005	25.05	25.11	24.90	24.96
3407	NYSE	DIS	Wed, Nov 30, 2005	25.10	25.10	24.80	24.93
3406	NYSE	DIS	Tue, Nov 29, 2005	25.06	25.24	25.00	25.08
3405	NYSE	DIS	Mon, Nov 28, 2005	25.19	25.20	24.84	25.02
3404	NYSE	DIS	Fri, Nov 25, 2005	25.02	25.19	24.96	25.05
3403	NYSE	DIS	Wed, Nov 23, 2005	25.13	25.15	24.91	24.96
3402	NYSE	DIS	Tue, Nov 22, 2005	24.92	25.00	24.73	24.94
3401	NYSE	DIS	Mon, Nov 21, 2005	25.05	25.17	24.76	25.05
3400	NYSE	DIS	Fri, Nov 18, 2005	25.50	25.68	25.02	25.20
3399	NYSE	DIS	Thu, Nov 17, 2005	25.74	26.10	25.70	25.99
3398	NYSE	DIS	Wed, Nov 16, 2005	26.02	26.16	25.61	25.85
3397	NYSE	DIS	Tue, Nov 15, 2005	25.93	26.11	25.70	26.06
3396	NYSE	DIS	Mon, Nov 14, 2005	25.80	26.19	25.75	26.01
3395	NYSE	DIS	Fri, Nov 11, 2005	25.71	26.00	25.63	25.86
3394	NYSE	DIS	Thu, Nov 10, 2005	25.40	25.80	25.39	25.71
3393	NYSE	DIS	Wed, Nov 9, 2005	25.16	25.54	25.16	25.42
3392	NYSE	DIS	Tue, Nov 8, 2005	25.17	25.26	25.07	25.16
3391	NYSE	DIS	Mon, Nov 7, 2005	25.00	25.20	24.87	25.16
3390	NYSE	DIS	Fri, Nov 4, 2005	25.00	25.05	24.59	24.81
3389	NYSE	DIS	Thu, Nov 3, 2005	24.98	25.00	24.63	24.90
3388	NYSE	DIS	Wed, Nov 2, 2005	24.60	24.87	24.56	24.82
3387	NYSE	DIS	Tue, Nov 1, 2005	24.28	24.81	24.28	24.66
3386	NYSE	DIS	Mon, Oct 31, 2005	24.00	24.50	23.98	24.37
3385	NYSE	DIS	Fri, Oct 28, 2005	23.53	24.00	23.50	23.82
3384	NYSE	DIS	Thu, Oct 27, 2005	23.76	23.80	23.35	23.42
3383	NYSE	DIS	Wed, Oct 26, 2005	23.55	23.85	23.49	23.58
3382	NYSE	DIS	Tue, Oct 25, 2005	23.17	23.61	23.15	23.52
3381	NYSE	DIS	Mon, Oct 24, 2005	22.98	23.35	22.97	23.30
3380	NYSE	DIS	Fri, Oct 21, 2005	23.10	23.39	22.90	22.98
3379	NYSE	DIS	Thu, Oct 20, 2005	23.33	23.44	22.89	22.96
3378	NYSE	DIS	Wed, Oct 19, 2005	23.22	23.48	22.90	23.44
3377	NYSE	DIS	Tue, Oct 18, 2005	23.49	23.54	23.19	23.39
3376	NYSE	DIS	Mon, Oct 17, 2005	23.24	23.55	23.13	23.49
3375	NYSE	DIS	Fri, Oct 14, 2005	23.41	23.54	23.20	23.39
3374	NYSE	DIS	Thu, Oct 13, 2005	23.15	23.46	23.08	23.43
3373	NYSE	DIS	Wed, Oct 12, 2005	23.75	23.96	23.20	23.34
3372	NYSE	DIS	Tue, Oct 11, 2005	23.82	24.09	23.70	23.77
3371	NYSE	DIS	Mon, Oct 10, 2005	24.04	24.12	23.84	23.88
3370	NYSE	DIS	Fri, Oct 7, 2005	24.10	24.19	24.02	24.10
3369	NYSE	DIS	Thu, Oct 6, 2005	24.25	24.60	23.92	24.09
3368	NYSE	DIS	Wed, Oct 5, 2005	24.40	24.57	24.22	24.23
3367	NYSE	DIS	Tue, Oct 4, 2005	24.62	25.00	24.06	24.56
3366	NYSE	DIS	Mon, Oct 3, 2005	24.13	24.22	23.96	24.01
3365	NYSE	DIS	Fri, Sep 30, 2005	24.04	24.35	24.02	24.13
3364	NYSE	DIS	Thu, Sep 29, 2005	23.37	24.00	23.28	23.96
3363	NYSE	DIS	Wed, Sep 28, 2005	23.34	23.57	23.22	23.37
3362	NYSE	DIS	Tue, Sep 27, 2005	23.30	23.49	23.10	23.36
3361	NYSE	DIS	Mon, Sep 26, 2005	23.40	23.44	23.13	23.26
3360	NYSE	DIS	Fri, Sep 23, 2005	23.12	23.28	22.97	23.22
3359	NYSE	DIS	Thu, Sep 22, 2005	23.23	23.35	22.90	23.23
3358	NYSE	DIS	Wed, Sep 21, 2005	23.59	23.67	23.32	23.33
3357	NYSE	DIS	Tue, Sep 20, 2005	23.90	24.18	23.74	23.75
3356	NYSE	DIS	Mon, Sep 19, 2005	24.00	24.06	23.80	23.90
3355	NYSE	DIS	Fri, Sep 16, 2005	24.10	24.24	24.02	24.11
3354	NYSE	DIS	Thu, Sep 15, 2005	24.02	24.11	23.90	24.00
3353	NYSE	DIS	Wed, Sep 14, 2005	24.81	24.98	23.85	24.11
3352	NYSE	DIS	Tue, Sep 13, 2005	25.12	25.13	24.79	24.81
3351	NYSE	DIS	Mon, Sep 12, 2005	25.07	25.16	24.91	25.12
3350	NYSE	DIS	Fri, Sep 9, 2005	24.95	25.30	24.84	25.04
3349	NYSE	DIS	Thu, Sep 8, 2005	25.04	25.15	24.90	24.95
3348	NYSE	DIS	Wed, Sep 7, 2005	25.04	25.34	25.03	25.22
3347	NYSE	DIS	Tue, Sep 6, 2005	24.80	25.26	24.80	25.17
3346	NYSE	DIS	Fri, Sep 2, 2005	24.69	24.93	24.55	24.76
3345	NYSE	DIS	Thu, Sep 1, 2005	25.09	25.17	24.65	24.69
3344	NYSE	DIS	Wed, Aug 31, 2005	25.25	25.25	24.92	25.19
3343	NYSE	DIS	Tue, Aug 30, 2005	25.14	25.36	25.13	25.29
3342	NYSE	DIS	Mon, Aug 29, 2005	25.13	25.46	25.10	25.35
3341	NYSE	DIS	Fri, Aug 26, 2005	25.25	25.48	25.16	25.33
3340	NYSE	DIS	Thu, Aug 25, 2005	25.49	25.49	25.15	25.20
3339	NYSE	DIS	Wed, Aug 24, 2005	25.71	25.80	25.40	25.40
3338	NYSE	DIS	Tue, Aug 23, 2005	25.63	25.85	25.55	25.80
3337	NYSE	DIS	Mon, Aug 22, 2005	25.91	25.97	25.50	25.73
3336	NYSE	DIS	Fri, Aug 19, 2005	26.10	26.20	25.92	25.97
3335	NYSE	DIS	Thu, Aug 18, 2005	26.17	26.26	26.01	26.08
3334	NYSE	DIS	Wed, Aug 17, 2005	26.17	26.47	26.07	26.29
3333	NYSE	DIS	Tue, Aug 16, 2005	26.20	26.36	26.08	26.26
3332	NYSE	DIS	Mon, Aug 15, 2005	25.85	26.26	25.72	26.17
3331	NYSE	DIS	Fri, Aug 12, 2005	25.83	25.88	25.52	25.76
3330	NYSE	DIS	Thu, Aug 11, 2005	25.40	25.90	25.40	25.88
3329	NYSE	DIS	Wed, Aug 10, 2005	25.60	25.95	25.27	25.47
3328	NYSE	DIS	Tue, Aug 9, 2005	25.64	26.26	25.64	26.14
3327	NYSE	DIS	Mon, Aug 8, 2005	25.45	25.76	25.29	25.41
3326	NYSE	DIS	Fri, Aug 5, 2005	25.50	25.59	25.30	25.48
3325	NYSE	DIS	Thu, Aug 4, 2005	25.75	25.83	25.56	25.62
3324	NYSE	DIS	Wed, Aug 3, 2005	25.67	26.15	25.52	25.77
3323	NYSE	DIS	Tue, Aug 2, 2005	25.58	25.65	25.45	25.56
3322	NYSE	DIS	Mon, Aug 1, 2005	25.64	25.79	25.52	25.61
3321	NYSE	DIS	Fri, Jul 29, 2005	25.89	25.98	25.63	25.64
3320	NYSE	DIS	Thu, Jul 28, 2005	25.70	26.11	25.70	25.95
3319	NYSE	DIS	Wed, Jul 27, 2005	26.19	26.19	25.61	25.83
3318	NYSE	DIS	Tue, Jul 26, 2005	25.72	26.15	25.66	25.88
3317	NYSE	DIS	Mon, Jul 25, 2005	25.83	25.93	25.59	25.64
3316	NYSE	DIS	Fri, Jul 22, 2005	25.53	25.86	25.51	25.83
3315	NYSE	DIS	Thu, Jul 21, 2005	25.85	25.85	25.50	25.56
3314	NYSE	DIS	Wed, Jul 20, 2005	25.77	25.87	25.56	25.83
3313	NYSE	DIS	Tue, Jul 19, 2005	26.02	26.13	25.61	25.76
3312	NYSE	DIS	Mon, Jul 18, 2005	26.33	26.45	26.01	26.05
3311	NYSE	DIS	Fri, Jul 15, 2005	26.40	26.47	26.25	26.38
3310	NYSE	DIS	Thu, Jul 14, 2005	25.92	26.50	25.85	26.33
3309	NYSE	DIS	Wed, Jul 13, 2005	25.59	25.88	25.40	25.71
3308	NYSE	DIS	Tue, Jul 12, 2005	25.25	25.72	25.05	25.41
3307	NYSE	DIS	Mon, Jul 11, 2005	25.35	25.47	25.03	25.18
3306	NYSE	DIS	Fri, Jul 8, 2005	24.41	25.26	24.38	25.00
3305	NYSE	DIS	Thu, Jul 7, 2005	24.47	24.66	24.35	24.45
3304	NYSE	DIS	Wed, Jul 6, 2005	24.93	25.06	24.75	24.79
3303	NYSE	DIS	Tue, Jul 5, 2005	25.08	25.25	24.87	25.04
3302	NYSE	DIS	Fri, Jul 1, 2005	25.22	25.49	24.96	25.09
3301	NYSE	DIS	Thu, Jun 30, 2005	25.68	25.75	25.12	25.18
3300	NYSE	DIS	Wed, Jun 29, 2005	25.76	25.84	25.37	25.43
3299	NYSE	DIS	Tue, Jun 28, 2005	25.76	26.05	25.70	25.86
3298	NYSE	DIS	Mon, Jun 27, 2005	26.04	26.15	25.47	25.63
3297	NYSE	DIS	Fri, Jun 24, 2005	26.01	26.29	25.68	26.04
3296	NYSE	DIS	Thu, Jun 23, 2005	26.67	26.80	26.25	26.27
3295	NYSE	DIS	Wed, Jun 22, 2005	26.90	27.00	26.60	26.69
3294	NYSE	DIS	Tue, Jun 21, 2005	26.68	26.89	26.57	26.73
3293	NYSE	DIS	Mon, Jun 20, 2005	26.53	26.70	26.41	26.59
3292	NYSE	DIS	Fri, Jun 17, 2005	27.18	27.18	26.60	26.70
3291	NYSE	DIS	Thu, Jun 16, 2005	27.07	27.20	26.77	26.78
3290	NYSE	DIS	Wed, Jun 15, 2005	27.80	27.80	26.98	27.04
3289	NYSE	DIS	Tue, Jun 14, 2005	27.85	27.99	27.60	27.64
3288	NYSE	DIS	Mon, Jun 13, 2005	27.40	27.88	27.30	27.76
3287	NYSE	DIS	Fri, Jun 10, 2005	27.55	27.71	27.33	27.52
3286	NYSE	DIS	Thu, Jun 9, 2005	27.35	27.66	27.33	27.55
3285	NYSE	DIS	Wed, Jun 8, 2005	27.40	27.62	27.36	27.41
3284	NYSE	DIS	Tue, Jun 7, 2005	27.15	27.50	27.15	27.29
3283	NYSE	DIS	Mon, Jun 6, 2005	27.27	27.46	27.06	27.08
3282	NYSE	DIS	Fri, Jun 3, 2005	27.35	27.44	27.25	27.32
3281	NYSE	DIS	Thu, Jun 2, 2005	27.58	27.60	27.39	27.44
3280	NYSE	DIS	Wed, Jun 1, 2005	27.51	27.81	27.36	27.58
3279	NYSE	DIS	Tue, May 31, 2005	27.68	27.72	27.42	27.44
3278	NYSE	DIS	Fri, May 27, 2005	27.76	28.00	27.73	27.88
3277	NYSE	DIS	Thu, May 26, 2005	27.80	27.93	27.74	27.80
3276	NYSE	DIS	Wed, May 25, 2005	27.41	27.75	27.30	27.65
3275	NYSE	DIS	Tue, May 24, 2005	27.45	27.74	27.42	27.66
3274	NYSE	DIS	Mon, May 23, 2005	27.77	27.83	27.53	27.55
3273	NYSE	DIS	Fri, May 20, 2005	28.00	28.00	27.80	27.83
3272	NYSE	DIS	Thu, May 19, 2005	27.69	28.02	27.65	27.94
3271	NYSE	DIS	Wed, May 18, 2005	27.44	27.60	27.16	27.50
3270	NYSE	DIS	Tue, May 17, 2005	26.95	27.40	26.91	27.28
3269	NYSE	DIS	Mon, May 16, 2005	27.05	27.17	26.93	27.07
3268	NYSE	DIS	Fri, May 13, 2005	26.91	27.10	26.76	27.00
3267	NYSE	DIS	Thu, May 12, 2005	26.95	27.09	26.62	26.75
3266	NYSE	DIS	Wed, May 11, 2005	26.98	27.78	26.25	26.67
3265	NYSE	DIS	Tue, May 10, 2005	26.90	27.07	26.68	26.95
3264	NYSE	DIS	Mon, May 9, 2005	26.95	27.18	26.95	27.06
3263	NYSE	DIS	Fri, May 6, 2005	26.95	27.15	26.81	26.89
3262	NYSE	DIS	Thu, May 5, 2005	26.70	26.96	26.63	26.71
3261	NYSE	DIS	Wed, May 4, 2005	26.25	26.82	26.18	26.79
3260	NYSE	DIS	Tue, May 3, 2005	26.33	26.45	26.02	26.25
3259	NYSE	DIS	Mon, May 2, 2005	26.57	26.72	26.11	26.33
3258	NYSE	DIS	Fri, Apr 29, 2005	26.05	26.40	25.71	26.40
3257	NYSE	DIS	Thu, Apr 28, 2005	26.60	26.69	25.82	25.90
3256	NYSE	DIS	Wed, Apr 27, 2005	26.70	26.90	26.51	26.84
3255	NYSE	DIS	Tue, Apr 26, 2005	27.11	27.12	26.80	26.80
3254	NYSE	DIS	Mon, Apr 25, 2005	27.34	27.42	27.05	27.20
3253	NYSE	DIS	Fri, Apr 22, 2005	27.60	27.71	26.94	27.30
3252	NYSE	DIS	Thu, Apr 21, 2005	26.81	27.75	26.71	27.67
3251	NYSE	DIS	Wed, Apr 20, 2005	26.95	27.23	26.60	26.62
3250	NYSE	DIS	Tue, Apr 19, 2005	26.85	27.29	26.85	27.15
3249	NYSE	DIS	Mon, Apr 18, 2005	27.00	27.30	26.94	26.94
3248	NYSE	DIS	Fri, Apr 15, 2005	27.56	27.75	27.33	27.37
3247	NYSE	DIS	Thu, Apr 14, 2005	27.64	27.88	27.52	27.63
3246	NYSE	DIS	Wed, Apr 13, 2005	28.03	28.30	27.70	27.70
3245	NYSE	DIS	Tue, Apr 12, 2005	28.10	28.21	27.72	28.14
3244	NYSE	DIS	Mon, Apr 11, 2005	28.39	28.46	28.05	28.13
3243	NYSE	DIS	Fri, Apr 8, 2005	28.64	29.00	28.30	28.40
3242	NYSE	DIS	Thu, Apr 7, 2005	28.41	28.71	28.35	28.70
3241	NYSE	DIS	Wed, Apr 6, 2005	28.65	28.67	28.34	28.41
3240	NYSE	DIS	Tue, Apr 5, 2005	28.37	28.66	28.31	28.54
3239	NYSE	DIS	Mon, Apr 4, 2005	28.65	28.67	28.32	28.43
3238	NYSE	DIS	Fri, Apr 1, 2005	28.79	28.89	28.51	28.58
3237	NYSE	DIS	Thu, Mar 31, 2005	28.40	28.85	28.25	28.73
3236	NYSE	DIS	Wed, Mar 30, 2005	28.00	28.45	27.97	28.35
3235	NYSE	DIS	Tue, Mar 29, 2005	28.10	28.25	27.80	27.90
3234	NYSE	DIS	Mon, Mar 28, 2005	27.93	28.42	27.91	28.17
3233	NYSE	DIS	Thu, Mar 24, 2005	27.80	28.15	27.75	27.75
3232	NYSE	DIS	Wed, Mar 23, 2005	27.91	28.03	27.73	27.78
3231	NYSE	DIS	Tue, Mar 22, 2005	28.08	28.41	27.78	27.78
3230	NYSE	DIS	Mon, Mar 21, 2005	28.22	28.39	27.90	28.18
3229	NYSE	DIS	Fri, Mar 18, 2005	28.44	28.44	27.82	28.09
3228	NYSE	DIS	Thu, Mar 17, 2005	28.85	28.89	28.32	28.37
3227	NYSE	DIS	Wed, Mar 16, 2005	28.45	28.92	28.40	28.65
3226	NYSE	DIS	Tue, Mar 15, 2005	28.30	28.97	28.30	28.60
3225	NYSE	DIS	Mon, Mar 14, 2005	28.00	28.10	27.63	28.02
3224	NYSE	DIS	Fri, Mar 11, 2005	28.12	28.21	27.47	27.59
3223	NYSE	DIS	Thu, Mar 10, 2005	27.88	28.21	27.81	28.00
3222	NYSE	DIS	Wed, Mar 9, 2005	28.38	28.52	27.69	27.98
3221	NYSE	DIS	Tue, Mar 8, 2005	28.75	28.76	28.43	28.53
3220	NYSE	DIS	Mon, Mar 7, 2005	28.87	29.00	28.75	28.96
3219	NYSE	DIS	Fri, Mar 4, 2005	28.75	28.97	28.61	28.88
3218	NYSE	DIS	Thu, Mar 3, 2005	28.69	28.77	28.41	28.57
3217	NYSE	DIS	Wed, Mar 2, 2005	28.40	28.85	28.30	28.69
3216	NYSE	DIS	Tue, Mar 1, 2005	27.97	28.51	27.90	28.48
3215	NYSE	DIS	Mon, Feb 28, 2005	27.74	27.94	27.60	27.94
3214	NYSE	DIS	Fri, Feb 25, 2005	28.10	28.50	27.51	27.89
3213	NYSE	DIS	Thu, Feb 24, 2005	28.54	28.77	28.09	28.15
3212	NYSE	DIS	Wed, Feb 23, 2005	28.43	28.84	28.10	28.65
3211	NYSE	DIS	Tue, Feb 22, 2005	28.84	29.00	28.42	28.43
3210	NYSE	DIS	Fri, Feb 18, 2005	29.36	29.37	29.06	29.06
3209	NYSE	DIS	Thu, Feb 17, 2005	29.24	29.47	29.15	29.35
3208	NYSE	DIS	Wed, Feb 16, 2005	29.50	29.50	29.27	29.33
3207	NYSE	DIS	Tue, Feb 15, 2005	29.31	29.58	29.24	29.58
3206	NYSE	DIS	Mon, Feb 14, 2005	29.24	29.44	29.00	29.39
3205	NYSE	DIS	Fri, Feb 11, 2005	29.24	29.54	28.98	29.34
3204	NYSE	DIS	Thu, Feb 10, 2005	29.53	29.57	29.22	29.35
3203	NYSE	DIS	Wed, Feb 9, 2005	29.75	29.83	29.35	29.35
3202	NYSE	DIS	Tue, Feb 8, 2005	29.88	29.99	29.62	29.84
3201	NYSE	DIS	Mon, Feb 7, 2005	29.42	29.90	29.26	29.88
3200	NYSE	DIS	Fri, Feb 4, 2005	28.77	29.36	28.67	29.31
3199	NYSE	DIS	Thu, Feb 3, 2005	28.86	28.86	28.52	28.80
3198	NYSE	DIS	Wed, Feb 2, 2005	28.89	28.90	28.68	28.83
3197	NYSE	DIS	Tue, Feb 1, 2005	28.75	28.97	28.43	28.80
3196	NYSE	DIS	Mon, Jan 31, 2005	28.60	28.85	28.45	28.63
3195	NYSE	DIS	Fri, Jan 28, 2005	28.20	28.38	27.96	28.23
3194	NYSE	DIS	Thu, Jan 27, 2005	28.42	28.56	28.06	28.30
3193	NYSE	DIS	Wed, Jan 26, 2005	28.91	28.91	28.31	28.58
3192	NYSE	DIS	Tue, Jan 25, 2005	28.18	28.85	27.95	28.80
3191	NYSE	DIS	Mon, Jan 24, 2005	28.15	28.27	27.90	27.95
3190	NYSE	DIS	Fri, Jan 21, 2005	28.52	28.59	28.15	28.15
3189	NYSE	DIS	Thu, Jan 20, 2005	28.40	28.71	28.25	28.52
3188	NYSE	DIS	Wed, Jan 19, 2005	28.77	28.94	28.46	28.50
3187	NYSE	DIS	Tue, Jan 18, 2005	28.31	28.85	28.25	28.74
3186	NYSE	DIS	Fri, Jan 14, 2005	28.08	28.50	28.05	28.30
3185	NYSE	DIS	Thu, Jan 13, 2005	27.88	27.88	27.63	27.75
3184	NYSE	DIS	Wed, Jan 12, 2005	27.22	27.88	27.16	27.72
3183	NYSE	DIS	Tue, Jan 11, 2005	27.16	27.44	27.11	27.21
3182	NYSE	DIS	Mon, Jan 10, 2005	27.15	27.38	27.10	27.28
3181	NYSE	DIS	Fri, Jan 7, 2005	27.50	27.54	27.05	27.17
3180	NYSE	DIS	Thu, Jan 6, 2005	27.43	27.86	27.36	27.44
3179	NYSE	DIS	Wed, Jan 5, 2005	27.75	27.75	27.39	27.40
3178	NYSE	DIS	Tue, Jan 4, 2005	28.22	28.22	27.52	27.55
3177	NYSE	DIS	Mon, Jan 3, 2005	27.81	28.26	27.81	27.85
3176	NYSE	DIS	Fri, Dec 31, 2004	27.98	28.00	27.76	27.80
3175	NYSE	DIS	Thu, Dec 30, 2004	27.98	28.03	27.88	27.88
3174	NYSE	DIS	Wed, Dec 29, 2004	27.88	27.98	27.82	27.95
3173	NYSE	DIS	Tue, Dec 28, 2004	27.77	27.99	27.69	27.99
3172	NYSE	DIS	Mon, Dec 27, 2004	27.66	27.85	27.59	27.75
3171	NYSE	DIS	Thu, Dec 23, 2004	27.56	27.68	27.52	27.59
3170	NYSE	DIS	Wed, Dec 22, 2004	27.57	27.65	27.38	27.63
3169	NYSE	DIS	Tue, Dec 21, 2004	27.37	27.65	27.29	27.48
3168	NYSE	DIS	Mon, Dec 20, 2004	27.43	27.63	27.23	27.42
3167	NYSE	DIS	Fri, Dec 17, 2004	27.56	27.75	27.35	27.37
3166	NYSE	DIS	Thu, Dec 16, 2004	27.60	27.86	27.43	27.55
3165	NYSE	DIS	Wed, Dec 15, 2004	27.50	27.71	27.48	27.60
3164	NYSE	DIS	Tue, Dec 14, 2004	27.73	27.74	27.58	27.66
3163	NYSE	DIS	Mon, Dec 13, 2004	27.64	27.79	27.59	27.73
3162	NYSE	DIS	Fri, Dec 10, 2004	27.01	27.98	27.01	27.63
3161	NYSE	DIS	Thu, Dec 9, 2004	27.20	27.64	27.15	27.62
3160	NYSE	DIS	Wed, Dec 8, 2004	27.07	27.20	26.68	27.20
3159	NYSE	DIS	Tue, Dec 7, 2004	27.24	27.48	26.99	27.10
3158	NYSE	DIS	Mon, Dec 6, 2004	27.37	27.50	27.20	27.32
3157	NYSE	DIS	Fri, Dec 3, 2004	27.52	27.75	27.28	27.37
3156	NYSE	DIS	Thu, Dec 2, 2004	27.68	27.99	27.61	27.62
3155	NYSE	DIS	Wed, Dec 1, 2004	26.97	27.78	26.96	27.68
3154	NYSE	DIS	Tue, Nov 30, 2004	26.98	27.25	26.88	26.88
3153	NYSE	DIS	Mon, Nov 29, 2004	27.34	27.44	26.70	27.06
3152	NYSE	DIS	Fri, Nov 26, 2004	27.23	27.34	26.90	27.12
3151	NYSE	DIS	Wed, Nov 24, 2004	27.40	27.45	27.21	27.34
3150	NYSE	DIS	Tue, Nov 23, 2004	27.20	27.37	27.11	27.32
3149	NYSE	DIS	Mon, Nov 22, 2004	26.68	27.22	26.50	27.19
3148	NYSE	DIS	Fri, Nov 19, 2004	26.90	27.08	26.50	26.66
3147	NYSE	DIS	Thu, Nov 18, 2004	26.47	26.69	26.32	26.37
3146	NYSE	DIS	Wed, Nov 17, 2004	26.55	26.88	26.47	26.56
3145	NYSE	DIS	Tue, Nov 16, 2004	26.55	26.76	26.42	26.53
3144	NYSE	DIS	Mon, Nov 15, 2004	26.86	26.97	26.63	26.73
3143	NYSE	DIS	Fri, Nov 12, 2004	26.55	26.96	26.47	26.80
3142	NYSE	DIS	Thu, Nov 11, 2004	26.80	26.80	26.35	26.59
3141	NYSE	DIS	Wed, Nov 10, 2004	26.40	26.86	26.36	26.66
3140	NYSE	DIS	Tue, Nov 9, 2004	26.00	26.49	26.00	26.27
3139	NYSE	DIS	Mon, Nov 8, 2004	26.15	26.30	25.96	26.04
3138	NYSE	DIS	Fri, Nov 5, 2004	26.32	26.67	26.15	26.43
3137	NYSE	DIS	Thu, Nov 4, 2004	25.73	26.39	25.68	26.32
3136	NYSE	DIS	Wed, Nov 3, 2004	25.90	25.93	25.46	25.64
3135	NYSE	DIS	Tue, Nov 2, 2004	24.97	25.86	24.97	25.46
3134	NYSE	DIS	Mon, Nov 1, 2004	25.13	25.42	24.79	25.23
3133	NYSE	DIS	Fri, Oct 29, 2004	25.00	25.26	24.90	25.22
3132	NYSE	DIS	Thu, Oct 28, 2004	24.97	25.20	24.78	25.12
3131	NYSE	DIS	Wed, Oct 27, 2004	24.76	24.98	24.50	24.97
3130	NYSE	DIS	Tue, Oct 26, 2004	24.50	24.93	24.36	24.87
3129	NYSE	DIS	Mon, Oct 25, 2004	24.41	24.60	24.27	24.59
3128	NYSE	DIS	Fri, Oct 22, 2004	25.10	25.13	24.55	24.62
3127	NYSE	DIS	Thu, Oct 21, 2004	24.72	25.30	24.50	25.30
3126	NYSE	DIS	Wed, Oct 20, 2004	24.78	24.90	24.63	24.74
3125	NYSE	DIS	Tue, Oct 19, 2004	25.05	25.11	24.81	24.89
3124	NYSE	DIS	Mon, Oct 18, 2004	25.00	25.15	24.98	25.08
3123	NYSE	DIS	Fri, Oct 15, 2004	24.82	25.01	24.60	24.91
3122	NYSE	DIS	Thu, Oct 14, 2004	25.01	25.03	24.67	24.85
3121	NYSE	DIS	Wed, Oct 13, 2004	24.83	25.10	24.83	25.01
3120	NYSE	DIS	Tue, Oct 12, 2004	24.65	24.86	24.58	24.84
3119	NYSE	DIS	Mon, Oct 11, 2004	24.85	25.01	24.78	24.90
3118	NYSE	DIS	Fri, Oct 8, 2004	24.75	25.05	24.56	24.85
3117	NYSE	DIS	Thu, Oct 7, 2004	24.37	24.96	24.28	24.75
3116	NYSE	DIS	Wed, Oct 6, 2004	23.97	24.35	23.78	24.34
3115	NYSE	DIS	Tue, Oct 5, 2004	23.58	23.99	23.52	23.88
3114	NYSE	DIS	Mon, Oct 4, 2004	23.74	23.74	23.19	23.54
3113	NYSE	DIS	Fri, Oct 1, 2004	22.56	23.17	22.51	23.08
3112	NYSE	DIS	Thu, Sep 30, 2004	22.55	22.76	22.39	22.55
3111	NYSE	DIS	Wed, Sep 29, 2004	22.61	22.80	22.00	22.80
3110	NYSE	DIS	Tue, Sep 28, 2004	23.15	23.27	22.35	22.60
3109	NYSE	DIS	Mon, Sep 27, 2004	23.26	23.35	23.11	23.17
3108	NYSE	DIS	Fri, Sep 24, 2004	23.20	23.59	23.20	23.46
3107	NYSE	DIS	Thu, Sep 23, 2004	23.20	23.49	23.16	23.26
3106	NYSE	DIS	Wed, Sep 22, 2004	23.28	23.50	23.21	23.30
3105	NYSE	DIS	Tue, Sep 21, 2004	23.30	23.42	23.00	23.41
3104	NYSE	DIS	Mon, Sep 20, 2004	23.26	23.43	23.00	23.13
3103	NYSE	DIS	Fri, Sep 17, 2004	23.65	23.65	23.39	23.42
3102	NYSE	DIS	Thu, Sep 16, 2004	22.93	23.58	22.93	23.40
3101	NYSE	DIS	Wed, Sep 15, 2004	23.25	23.30	22.93	23.01
3100	NYSE	DIS	Tue, Sep 14, 2004	23.32	23.38	23.00	23.25
3099	NYSE	DIS	Mon, Sep 13, 2004	23.21	23.48	23.20	23.32
3098	NYSE	DIS	Fri, Sep 10, 2004	23.02	23.39	22.90	23.16
3097	NYSE	DIS	Thu, Sep 9, 2004	22.88	23.04	22.81	22.86
3096	NYSE	DIS	Wed, Sep 8, 2004	22.86	23.08	22.77	22.89
3095	NYSE	DIS	Tue, Sep 7, 2004	22.36	22.79	22.36	22.69
3094	NYSE	DIS	Fri, Sep 3, 2004	22.50	22.69	22.30	22.37
3093	NYSE	DIS	Thu, Sep 2, 2004	22.35	22.58	22.23	22.54
3092	NYSE	DIS	Wed, Sep 1, 2004	22.46	22.53	22.29	22.48
3091	NYSE	DIS	Tue, Aug 31, 2004	22.53	22.59	22.33	22.45
3090	NYSE	DIS	Mon, Aug 30, 2004	22.50	22.64	22.38	22.40
3089	NYSE	DIS	Fri, Aug 27, 2004	22.60	22.75	22.39	22.66
3088	NYSE	DIS	Thu, Aug 26, 2004	22.57	22.78	22.48	22.68
3087	NYSE	DIS	Wed, Aug 25, 2004	22.21	22.69	22.21	22.50
3086	NYSE	DIS	Tue, Aug 24, 2004	22.40	22.60	22.20	22.31
3085	NYSE	DIS	Mon, Aug 23, 2004	22.35	22.63	22.15	22.17
3084	NYSE	DIS	Fri, Aug 20, 2004	22.25	22.51	22.23	22.44
3083	NYSE	DIS	Thu, Aug 19, 2004	22.20	22.42	22.12	22.40
3082	NYSE	DIS	Wed, Aug 18, 2004	21.95	22.33	21.75	22.26
3081	NYSE	DIS	Tue, Aug 17, 2004	21.55	22.07	21.55	21.98
3080	NYSE	DIS	Mon, Aug 16, 2004	21.00	21.74	20.96	21.55
3079	NYSE	DIS	Fri, Aug 13, 2004	21.15	21.40	20.88	20.89
3078	NYSE	DIS	Thu, Aug 12, 2004	21.50	21.59	21.00	21.21
3077	NYSE	DIS	Wed, Aug 11, 2004	22.22	22.22	21.52	21.78
3076	NYSE	DIS	Tue, Aug 10, 2004	21.98	22.59	21.95	22.44
3075	NYSE	DIS	Mon, Aug 9, 2004	21.99	22.17	21.84	21.94
3074	NYSE	DIS	Fri, Aug 6, 2004	22.03	22.25	21.85	21.99
3073	NYSE	DIS	Thu, Aug 5, 2004	22.65	22.75	22.25	22.28
3072	NYSE	DIS	Wed, Aug 4, 2004	22.60	22.82	22.35	22.49
3071	NYSE	DIS	Tue, Aug 3, 2004	23.02	23.08	22.69	22.77
3070	NYSE	DIS	Mon, Aug 2, 2004	23.10	23.18	22.90	23.10
3069	NYSE	DIS	Fri, Jul 30, 2004	22.90	23.15	22.81	23.09
3068	NYSE	DIS	Thu, Jul 29, 2004	22.90	23.22	22.90	23.00
3067	NYSE	DIS	Wed, Jul 28, 2004	22.90	23.12	22.57	22.84
3066	NYSE	DIS	Tue, Jul 27, 2004	22.95	23.09	22.84	22.95
3065	NYSE	DIS	Mon, Jul 26, 2004	22.95	23.14	22.69	22.85
3064	NYSE	DIS	Fri, Jul 23, 2004	23.28	23.43	22.88	22.96
3063	NYSE	DIS	Thu, Jul 22, 2004	23.15	23.45	22.95	23.31
3062	NYSE	DIS	Wed, Jul 21, 2004	23.90	23.94	23.20	23.64
3061	NYSE	DIS	Tue, Jul 20, 2004	23.43	23.94	23.40	23.90
3060	NYSE	DIS	Mon, Jul 19, 2004	23.40	23.57	23.10	23.49
3059	NYSE	DIS	Fri, Jul 16, 2004	24.09	24.09	23.41	23.45
3058	NYSE	DIS	Thu, Jul 15, 2004	24.15	24.22	23.86	23.87
3057	NYSE	DIS	Wed, Jul 14, 2004	24.07	24.40	24.02	24.19
3056	NYSE	DIS	Tue, Jul 13, 2004	24.15	24.46	24.15	24.23
3055	NYSE	DIS	Mon, Jul 12, 2004	24.57	24.73	24.30	24.35
3054	NYSE	DIS	Fri, Jul 9, 2004	24.60	24.65	24.32	24.60
3053	NYSE	DIS	Thu, Jul 8, 2004	24.65	24.75	24.34	24.35
3052	NYSE	DIS	Wed, Jul 7, 2004	24.75	24.87	24.70	24.73
3051	NYSE	DIS	Tue, Jul 6, 2004	25.27	25.27	24.68	24.70
3050	NYSE	DIS	Fri, Jul 2, 2004	25.35	25.42	25.14	25.27
3049	NYSE	DIS	Thu, Jul 1, 2004	25.34	25.50	25.11	25.28
3048	NYSE	DIS	Wed, Jun 30, 2004	25.50	25.60	25.34	25.49
3047	NYSE	DIS	Tue, Jun 29, 2004	25.25	25.57	25.16	25.49
3046	NYSE	DIS	Mon, Jun 28, 2004	25.19	25.57	25.13	25.24
3045	NYSE	DIS	Fri, Jun 25, 2004	25.20	25.42	25.09	25.18
3044	NYSE	DIS	Thu, Jun 24, 2004	24.70	25.43	24.56	25.34
3043	NYSE	DIS	Wed, Jun 23, 2004	24.81	24.95	24.30	24.65
3042	NYSE	DIS	Tue, Jun 22, 2004	24.77	24.95	24.75	24.92
3041	NYSE	DIS	Mon, Jun 21, 2004	24.90	25.01	24.77	24.95
3040	NYSE	DIS	Fri, Jun 18, 2004	24.87	25.02	24.73	25.02
3039	NYSE	DIS	Thu, Jun 17, 2004	24.77	25.00	24.70	24.86
3038	NYSE	DIS	Wed, Jun 16, 2004	24.65	24.94	24.56	24.87
3037	NYSE	DIS	Tue, Jun 15, 2004	24.72	24.90	24.58	24.70
3036	NYSE	DIS	Mon, Jun 14, 2004	24.55	24.79	24.53	24.72
3035	NYSE	DIS	Thu, Jun 10, 2004	24.52	24.85	24.51	24.72
3034	NYSE	DIS	Wed, Jun 9, 2004	24.60	24.87	24.47	24.58
3033	NYSE	DIS	Tue, Jun 8, 2004	24.45	24.61	24.33	24.60
3032	NYSE	DIS	Mon, Jun 7, 2004	24.25	24.52	23.98	24.40
3031	NYSE	DIS	Fri, Jun 4, 2004	24.15	24.38	24.01	24.06
3030	NYSE	DIS	Thu, Jun 3, 2004	24.25	24.52	23.96	23.97
3029	NYSE	DIS	Wed, Jun 2, 2004	23.95	24.45	23.38	24.42
3028	NYSE	DIS	Tue, Jun 1, 2004	23.80	23.94	23.43	23.84
3027	NYSE	DIS	Fri, May 28, 2004	23.80	23.87	23.47	23.47
3026	NYSE	DIS	Thu, May 27, 2004	23.85	23.93	23.61	23.71
3025	NYSE	DIS	Wed, May 26, 2004	23.66	23.85	23.53	23.66
3024	NYSE	DIS	Tue, May 25, 2004	23.20	23.75	23.03	23.75
3023	NYSE	DIS	Mon, May 24, 2004	22.90	23.25	22.82	23.20
3022	NYSE	DIS	Fri, May 21, 2004	23.20	23.36	22.68	22.68
3021	NYSE	DIS	Thu, May 20, 2004	22.91	23.18	22.86	23.05
3020	NYSE	DIS	Wed, May 19, 2004	23.08	23.41	22.85	23.00
3019	NYSE	DIS	Tue, May 18, 2004	23.09	23.30	22.84	22.84
3018	NYSE	DIS	Mon, May 17, 2004	22.95	22.99	22.69	22.90
3017	NYSE	DIS	Fri, May 14, 2004	23.35	23.45	23.06	23.24
3016	NYSE	DIS	Thu, May 13, 2004	23.38	23.58	23.10	23.30
3015	NYSE	DIS	Wed, May 12, 2004	22.99	23.20	22.65	23.00
3014	NYSE	DIS	Tue, May 11, 2004	22.60	23.20	22.59	22.98
3013	NYSE	DIS	Mon, May 10, 2004	22.11	22.60	21.39	22.10
3012	NYSE	DIS	Fri, May 7, 2004	22.55	22.92	22.33	22.45
3011	NYSE	DIS	Thu, May 6, 2004	22.81	22.97	22.47	22.75
3010	NYSE	DIS	Wed, May 5, 2004	23.00	23.36	22.85	23.00
3009	NYSE	DIS	Tue, May 4, 2004	22.95	23.26	22.86	23.02
3008	NYSE	DIS	Mon, May 3, 2004	23.18	23.25	22.95	23.13
3007	NYSE	DIS	Fri, Apr 30, 2004	23.70	23.75	22.90	23.03
3006	NYSE	DIS	Thu, Apr 29, 2004	24.20	24.40	23.68	23.70
3005	NYSE	DIS	Wed, Apr 28, 2004	23.75	23.95	23.60	23.95
3004	NYSE	DIS	Tue, Apr 27, 2004	24.50	24.54	24.18	24.18
3003	NYSE	DIS	Mon, Apr 26, 2004	24.72	24.86	24.10	24.38
3002	NYSE	DIS	Fri, Apr 23, 2004	24.88	24.94	24.56	24.65
3001	NYSE	DIS	Thu, Apr 22, 2004	25.10	25.25	24.88	24.88
3000	NYSE	DIS	Wed, Apr 21, 2004	24.70	25.04	24.65	25.00
2999	NYSE	DIS	Tue, Apr 20, 2004	25.06	25.29	24.74	24.80
2998	NYSE	DIS	Mon, Apr 19, 2004	24.62	25.09	24.59	24.96
2997	NYSE	DIS	Fri, Apr 16, 2004	24.70	24.90	24.43	24.90
2996	NYSE	DIS	Thu, Apr 15, 2004	25.15	25.18	24.63	24.70
2995	NYSE	DIS	Wed, Apr 14, 2004	24.90	25.14	24.80	25.00
2994	NYSE	DIS	Tue, Apr 13, 2004	25.65	25.74	24.96	25.00
2993	NYSE	DIS	Mon, Apr 12, 2004	25.85	25.90	25.51	25.70
2992	NYSE	DIS	Thu, Apr 8, 2004	26.49	26.49	25.92	26.25
2991	NYSE	DIS	Wed, Apr 7, 2004	26.34	26.47	26.01	26.01
2990	NYSE	DIS	Tue, Apr 6, 2004	26.30	26.65	26.23	26.59
2989	NYSE	DIS	Mon, Apr 5, 2004	25.82	26.58	25.71	26.50
2988	NYSE	DIS	Fri, Apr 2, 2004	25.88	25.99	25.55	25.95
2987	NYSE	DIS	Thu, Apr 1, 2004	25.10	25.38	24.29	25.35
2986	NYSE	DIS	Wed, Mar 31, 2004	25.23	25.26	24.90	24.99
2985	NYSE	DIS	Tue, Mar 30, 2004	25.15	25.23	25.05	25.18
2984	NYSE	DIS	Mon, Mar 29, 2004	25.15	25.27	25.06	25.20
2983	NYSE	DIS	Fri, Mar 26, 2004	25.00	25.24	24.91	25.10
2982	NYSE	DIS	Thu, Mar 25, 2004	24.98	25.16	24.81	25.05
2981	NYSE	DIS	Wed, Mar 24, 2004	25.10	25.10	24.55	24.77
2980	NYSE	DIS	Tue, Mar 23, 2004	25.10	25.35	24.91	25.10
2979	NYSE	DIS	Mon, Mar 22, 2004	25.10	25.27	24.87	24.90
2978	NYSE	DIS	Fri, Mar 19, 2004	25.74	25.94	25.35	25.39
2977	NYSE	DIS	Thu, Mar 18, 2004	25.85	26.06	25.58	25.73
2976	NYSE	DIS	Wed, Mar 17, 2004	25.46	25.95	25.36	25.80
2975	NYSE	DIS	Tue, Mar 16, 2004	25.35	25.50	25.22	25.40
2974	NYSE	DIS	Mon, Mar 15, 2004	25.40	25.49	25.10	25.33
2973	NYSE	DIS	Fri, Mar 12, 2004	25.18	26.10	24.90	26.10
2972	NYSE	DIS	Thu, Mar 11, 2004	25.45	25.52	24.75	24.95
2971	NYSE	DIS	Wed, Mar 10, 2004	26.15	26.26	25.42	25.45
2970	NYSE	DIS	Tue, Mar 9, 2004	26.24	26.41	25.98	26.23
2969	NYSE	DIS	Mon, Mar 8, 2004	26.55	26.65	26.20	26.24
2968	NYSE	DIS	Fri, Mar 5, 2004	26.76	26.85	26.41	26.48
2967	NYSE	DIS	Thu, Mar 4, 2004	26.66	26.99	26.66	26.80
2966	NYSE	DIS	Wed, Mar 3, 2004	26.70	26.90	26.58	26.65
2965	NYSE	DIS	Tue, Mar 2, 2004	26.70	27.05	26.70	26.76
2964	NYSE	DIS	Mon, Mar 1, 2004	26.80	27.04	26.64	26.87
2963	NYSE	DIS	Fri, Feb 27, 2004	26.88	26.88	26.52	26.53
2962	NYSE	DIS	Thu, Feb 26, 2004	26.55	26.98	26.43	26.73
2961	NYSE	DIS	Wed, Feb 25, 2004	26.00	26.39	25.91	26.30
2960	NYSE	DIS	Tue, Feb 24, 2004	26.39	26.43	25.80	25.96
2959	NYSE	DIS	Mon, Feb 23, 2004	26.55	26.75	26.02	26.75
2958	NYSE	DIS	Fri, Feb 20, 2004	26.99	26.99	26.39	26.55
2957	NYSE	DIS	Thu, Feb 19, 2004	27.00	27.05	26.70	27.00
2956	NYSE	DIS	Wed, Feb 18, 2004	26.80	26.86	26.56	26.71
2955	NYSE	DIS	Tue, Feb 17, 2004	27.40	27.51	26.49	26.90
2954	NYSE	DIS	Fri, Feb 13, 2004	27.60	27.75	26.85	26.92
2953	NYSE	DIS	Thu, Feb 12, 2004	27.95	28.41	27.61	28.00
2952	NYSE	DIS	Wed, Feb 11, 2004	27.92	28.00	27.27	27.60
2951	NYSE	DIS	Tue, Feb 10, 2004	23.85	24.30	23.75	24.08
2950	NYSE	DIS	Mon, Feb 9, 2004	23.35	23.98	23.28	23.77
2949	NYSE	DIS	Fri, Feb 6, 2004	23.10	23.53	22.90	23.35
2948	NYSE	DIS	Thu, Feb 5, 2004	23.30	23.52	23.14	23.20
2947	NYSE	DIS	Wed, Feb 4, 2004	23.06	23.72	23.05	23.19
2946	NYSE	DIS	Tue, Feb 3, 2004	23.43	23.88	23.10	23.26
2945	NYSE	DIS	Mon, Feb 2, 2004	23.80	24.03	23.60	23.80
2944	NYSE	DIS	Fri, Jan 30, 2004	23.72	24.18	23.70	24.00
2943	NYSE	DIS	Thu, Jan 29, 2004	23.80	24.65	22.98	24.45
2942	NYSE	DIS	Wed, Jan 28, 2004	24.07	24.13	23.51	23.67
2941	NYSE	DIS	Tue, Jan 27, 2004	24.43	24.48	24.07	24.16
2940	NYSE	DIS	Mon, Jan 26, 2004	23.92	24.44	23.92	24.40
2939	NYSE	DIS	Fri, Jan 23, 2004	24.70	24.84	23.75	24.05
2938	NYSE	DIS	Thu, Jan 22, 2004	24.58	24.79	24.48	24.70
2937	NYSE	DIS	Wed, Jan 21, 2004	24.31	24.60	24.26	24.58
2936	NYSE	DIS	Tue, Jan 20, 2004	24.80	24.84	24.31	24.47
2935	NYSE	DIS	Fri, Jan 16, 2004	24.93	24.94	24.77	24.85
2934	NYSE	DIS	Thu, Jan 15, 2004	24.93	25.08	24.71	24.82
2933	NYSE	DIS	Wed, Jan 14, 2004	24.88	25.03	24.69	24.90
2932	NYSE	DIS	Tue, Jan 13, 2004	24.81	24.99	24.60	24.68
2931	NYSE	DIS	Mon, Jan 12, 2004	24.78	24.95	24.60	24.88
2930	NYSE	DIS	Fri, Jan 9, 2004	24.75	24.99	24.71	24.87
2929	NYSE	DIS	Thu, Jan 8, 2004	24.60	24.98	24.55	24.96
2928	NYSE	DIS	Wed, Jan 7, 2004	24.48	24.64	24.26	24.60
2927	NYSE	DIS	Tue, Jan 6, 2004	24.00	24.27	24.00	24.20
2926	NYSE	DIS	Mon, Jan 5, 2004	23.67	24.20	23.61	24.14
2925	NYSE	DIS	Fri, Jan 2, 2004	23.49	23.92	23.46	23.67
2924	NYSE	DIS	Wed, Dec 31, 2003	23.31	23.45	23.19	23.33
2923	NYSE	DIS	Tue, Dec 30, 2003	23.43	23.56	23.26	23.30
2922	NYSE	DIS	Mon, Dec 29, 2003	23.16	23.50	23.16	23.48
2921	NYSE	DIS	Fri, Dec 26, 2003	23.37	23.46	23.15	23.21
2920	NYSE	DIS	Wed, Dec 24, 2003	23.33	23.45	23.26	23.37
2919	NYSE	DIS	Tue, Dec 23, 2003	23.35	23.49	23.26	23.46
2918	NYSE	DIS	Mon, Dec 22, 2003	23.07	23.45	22.95	23.45
2917	NYSE	DIS	Fri, Dec 19, 2003	22.68	23.26	22.68	23.23
2916	NYSE	DIS	Thu, Dec 18, 2003	22.94	23.18	22.87	23.14
2915	NYSE	DIS	Wed, Dec 17, 2003	22.88	22.94	22.69	22.94
2914	NYSE	DIS	Tue, Dec 16, 2003	22.89	23.05	22.85	22.95
2913	NYSE	DIS	Mon, Dec 15, 2003	22.98	23.08	22.66	22.83
2912	NYSE	DIS	Fri, Dec 12, 2003	22.64	22.91	22.57	22.82
2911	NYSE	DIS	Thu, Dec 11, 2003	22.38	22.71	22.27	22.65
2910	NYSE	DIS	Wed, Dec 10, 2003	22.15	22.71	22.03	22.41
2909	NYSE	DIS	Tue, Dec 9, 2003	21.98	22.35	21.92	22.30
2908	NYSE	DIS	Mon, Dec 8, 2003	21.60	21.79	21.60	21.77
2907	NYSE	DIS	Fri, Dec 5, 2003	22.00	22.03	21.56	21.67
2906	NYSE	DIS	Thu, Dec 4, 2003	22.01	22.20	21.90	22.20
2905	NYSE	DIS	Wed, Dec 3, 2003	22.56	22.60	21.79	21.85
2904	NYSE	DIS	Tue, Dec 2, 2003	22.85	23.05	22.44	22.58
2903	NYSE	DIS	Mon, Dec 1, 2003	23.09	23.34	22.96	23.17
2902	NYSE	DIS	Fri, Nov 28, 2003	23.07	23.14	23.01	23.09
2901	NYSE	DIS	Wed, Nov 26, 2003	23.20	23.20	22.90	23.08
2900	NYSE	DIS	Tue, Nov 25, 2003	22.80	23.24	22.72	22.99
2899	NYSE	DIS	Mon, Nov 24, 2003	22.62	22.85	22.55	22.83
2898	NYSE	DIS	Fri, Nov 21, 2003	22.74	22.78	22.38	22.58
2897	NYSE	DIS	Thu, Nov 20, 2003	22.57	23.08	22.57	22.68
2896	NYSE	DIS	Wed, Nov 19, 2003	22.75	22.88	22.59	22.79
2895	NYSE	DIS	Tue, Nov 18, 2003	23.15	23.15	22.49	22.52
2894	NYSE	DIS	Mon, Nov 17, 2003	22.81	23.15	22.65	23.03
2893	NYSE	DIS	Fri, Nov 14, 2003	23.27	23.38	22.92	23.07
2892	NYSE	DIS	Thu, Nov 13, 2003	23.40	23.43	23.23	23.32
2891	NYSE	DIS	Wed, Nov 12, 2003	23.12	23.38	23.03	23.34
2890	NYSE	DIS	Tue, Nov 11, 2003	23.05	23.22	23.01	23.12
2889	NYSE	DIS	Mon, Nov 10, 2003	23.30	23.41	23.10	23.15
2888	NYSE	DIS	Fri, Nov 7, 2003	23.45	23.76	23.29	23.40
2887	NYSE	DIS	Thu, Nov 6, 2003	22.90	23.44	22.50	23.40
2886	NYSE	DIS	Wed, Nov 5, 2003	22.75	23.07	22.60	23.02
2885	NYSE	DIS	Tue, Nov 4, 2003	22.80	23.00	22.59	22.75
2884	NYSE	DIS	Mon, Nov 3, 2003	22.85	22.99	22.70	22.92
2883	NYSE	DIS	Fri, Oct 31, 2003	22.85	22.88	22.40	22.64
2882	NYSE	DIS	Thu, Oct 30, 2003	22.85	22.95	22.40	22.88
2881	NYSE	DIS	Wed, Oct 29, 2003	22.54	22.84	22.33	22.77
2880	NYSE	DIS	Tue, Oct 28, 2003	22.30	22.60	22.20	22.54
2879	NYSE	DIS	Mon, Oct 27, 2003	21.84	22.33	21.82	22.14
2878	NYSE	DIS	Fri, Oct 24, 2003	21.85	21.85	21.51	21.80
2877	NYSE	DIS	Thu, Oct 23, 2003	21.62	21.85	21.52	21.85
2876	NYSE	DIS	Wed, Oct 22, 2003	21.70	21.88	21.52	21.62
2875	NYSE	DIS	Tue, Oct 21, 2003	21.70	21.90	21.51	21.79
2874	NYSE	DIS	Mon, Oct 20, 2003	21.70	21.71	21.38	21.55
2873	NYSE	DIS	Fri, Oct 17, 2003	21.98	21.99	21.53	21.58
2872	NYSE	DIS	Thu, Oct 16, 2003	21.65	21.94	21.65	21.90
2871	NYSE	DIS	Wed, Oct 15, 2003	21.95	22.00	21.65	21.75
2870	NYSE	DIS	Tue, Oct 14, 2003	21.46	22.06	21.41	21.95
2869	NYSE	DIS	Mon, Oct 13, 2003	21.75	21.88	21.38	21.50
2868	NYSE	DIS	Fri, Oct 10, 2003	21.60	21.80	21.53	21.66
2867	NYSE	DIS	Thu, Oct 9, 2003	21.95	22.09	21.55	21.88
2866	NYSE	DIS	Wed, Oct 8, 2003	21.63	21.68	21.31	21.46
2865	NYSE	DIS	Tue, Oct 7, 2003	21.07	21.59	21.01	21.56
2864	NYSE	DIS	Mon, Oct 6, 2003	21.25	21.40	21.01	21.19
2863	NYSE	DIS	Fri, Oct 3, 2003	21.30	21.65	21.25	21.28
2862	NYSE	DIS	Thu, Oct 2, 2003	20.83	21.00	20.66	20.94
2861	NYSE	DIS	Wed, Oct 1, 2003	20.42	20.85	20.36	20.83
2860	NYSE	DIS	Tue, Sep 30, 2003	20.15	20.48	19.86	20.17
2859	NYSE	DIS	Mon, Sep 29, 2003	20.02	20.30	19.84	20.28
2858	NYSE	DIS	Fri, Sep 26, 2003	20.33	20.40	19.97	20.08
2857	NYSE	DIS	Thu, Sep 25, 2003	20.32	20.65	20.15	20.31
2856	NYSE	DIS	Wed, Sep 24, 2003	20.13	20.16	19.78	19.81
2855	NYSE	DIS	Tue, Sep 23, 2003	20.12	20.30	20.02	20.20
2854	NYSE	DIS	Mon, Sep 22, 2003	20.15	20.23	19.87	20.01
2853	NYSE	DIS	Fri, Sep 19, 2003	20.35	20.50	20.21	20.48
2852	NYSE	DIS	Thu, Sep 18, 2003	20.30	20.45	20.09	20.45
2851	NYSE	DIS	Wed, Sep 17, 2003	20.36	20.55	20.20	20.27
2850	NYSE	DIS	Tue, Sep 16, 2003	20.20	20.50	20.05	20.44
2849	NYSE	DIS	Mon, Sep 15, 2003	20.00	20.45	20.00	20.10
2848	NYSE	DIS	Fri, Sep 12, 2003	20.43	20.44	20.07	20.24
2847	NYSE	DIS	Thu, Sep 11, 2003	20.56	20.79	20.48	20.68
2846	NYSE	DIS	Wed, Sep 10, 2003	20.87	20.94	20.46	20.60
2845	NYSE	DIS	Tue, Sep 9, 2003	20.95	21.21	20.93	21.18
2844	NYSE	DIS	Mon, Sep 8, 2003	21.12	21.40	20.98	21.36
2843	NYSE	DIS	Fri, Sep 5, 2003	21.43	21.54	21.13	21.19
2842	NYSE	DIS	Thu, Sep 4, 2003	21.18	21.49	21.17	21.46
2841	NYSE	DIS	Wed, Sep 3, 2003	21.20	21.47	20.83	21.32
2840	NYSE	DIS	Tue, Sep 2, 2003	20.73	21.04	20.56	20.95
2839	NYSE	DIS	Fri, Aug 29, 2003	20.32	20.70	20.22	20.50
2838	NYSE	DIS	Thu, Aug 28, 2003	20.80	20.83	20.15	20.30
2837	NYSE	DIS	Wed, Aug 27, 2003	20.86	20.94	20.64	20.72
2836	NYSE	DIS	Tue, Aug 26, 2003	21.13	21.24	20.85	20.85
2835	NYSE	DIS	Mon, Aug 25, 2003	21.20	21.33	21.10	21.25
2834	NYSE	DIS	Fri, Aug 22, 2003	21.75	21.80	21.31	21.41
2833	NYSE	DIS	Thu, Aug 21, 2003	21.97	22.01	21.44	21.60
2832	NYSE	DIS	Wed, Aug 20, 2003	21.80	22.09	21.76	21.98
2831	NYSE	DIS	Tue, Aug 19, 2003	22.40	22.45	21.95	22.23
2830	NYSE	DIS	Mon, Aug 18, 2003	22.48	22.53	22.37	22.40
2829	NYSE	DIS	Fri, Aug 15, 2003	22.63	22.63	22.35	22.45
2828	NYSE	DIS	Thu, Aug 14, 2003	22.50	22.69	22.18	22.56
2827	NYSE	DIS	Wed, Aug 13, 2003	22.49	22.54	22.20	22.50
2826	NYSE	DIS	Tue, Aug 12, 2003	22.07	22.49	22.00	22.45
2825	NYSE	DIS	Mon, Aug 11, 2003	21.84	22.09	21.80	22.05
2824	NYSE	DIS	Fri, Aug 8, 2003	21.72	21.85	21.57	21.84
2823	NYSE	DIS	Thu, Aug 7, 2003	21.51	21.80	21.35	21.65
2822	NYSE	DIS	Wed, Aug 6, 2003	21.55	21.75	21.32	21.41
2821	NYSE	DIS	Tue, Aug 5, 2003	22.10	22.10	21.51	21.55
2820	NYSE	DIS	Mon, Aug 4, 2003	22.39	22.55	21.83	22.11
2819	NYSE	DIS	Fri, Aug 1, 2003	22.38	23.80	22.38	22.52
2818	NYSE	DIS	Thu, Jul 31, 2003	22.00	22.11	21.70	21.92
2817	NYSE	DIS	Wed, Jul 30, 2003	22.05	22.11	21.63	21.69
2816	NYSE	DIS	Tue, Jul 29, 2003	21.99	22.23	21.82	22.05
2815	NYSE	DIS	Mon, Jul 28, 2003	21.70	22.17	21.63	21.91
2814	NYSE	DIS	Fri, Jul 25, 2003	20.97	21.33	20.81	21.29
2813	NYSE	DIS	Thu, Jul 24, 2003	20.85	21.24	20.66	20.85
2812	NYSE	DIS	Wed, Jul 23, 2003	20.83	20.92	20.30	20.61
2811	NYSE	DIS	Tue, Jul 22, 2003	20.50	21.04	20.35	20.82
2810	NYSE	DIS	Mon, Jul 21, 2003	20.80	20.84	20.26	20.41
2809	NYSE	DIS	Fri, Jul 18, 2003	20.97	21.05	20.74	21.01
2808	NYSE	DIS	Thu, Jul 17, 2003	21.05	21.15	20.71	20.82
2807	NYSE	DIS	Wed, Jul 16, 2003	21.44	21.45	20.98	21.05
2806	NYSE	DIS	Tue, Jul 15, 2003	21.60	21.62	21.18	21.35
2805	NYSE	DIS	Mon, Jul 14, 2003	20.95	21.55	20.95	21.31
2804	NYSE	DIS	Fri, Jul 11, 2003	20.56	20.88	20.56	20.84
2803	NYSE	DIS	Thu, Jul 10, 2003	20.61	20.77	20.41	20.56
2802	NYSE	DIS	Wed, Jul 9, 2003	20.47	21.13	20.44	20.92
2801	NYSE	DIS	Tue, Jul 8, 2003	20.27	21.07	20.27	20.60
2800	NYSE	DIS	Mon, Jul 7, 2003	20.25	20.70	20.20	20.58
2799	NYSE	DIS	Thu, Jul 3, 2003	19.96	20.57	19.93	20.07
2798	NYSE	DIS	Wed, Jul 2, 2003	20.00	20.28	19.86	20.21
2797	NYSE	DIS	Tue, Jul 1, 2003	19.76	19.94	19.40	19.89
2796	NYSE	DIS	Mon, Jun 30, 2003	20.00	20.17	19.54	19.75
2795	NYSE	DIS	Fri, Jun 27, 2003	19.55	19.68	19.23	19.34
2794	NYSE	DIS	Thu, Jun 26, 2003	19.14	19.47	18.85	19.40
2793	NYSE	DIS	Wed, Jun 25, 2003	19.71	19.75	19.00	19.11
2792	NYSE	DIS	Tue, Jun 24, 2003	19.86	19.93	19.49	19.63
2791	NYSE	DIS	Mon, Jun 23, 2003	20.18	20.33	19.64	19.86
2790	NYSE	DIS	Fri, Jun 20, 2003	20.39	20.53	20.17	20.33
2789	NYSE	DIS	Thu, Jun 19, 2003	20.68	20.69	20.02	20.09
2788	NYSE	DIS	Wed, Jun 18, 2003	21.00	21.04	20.46	20.61
2787	NYSE	DIS	Tue, Jun 17, 2003	20.98	21.23	20.67	21.14
2786	NYSE	DIS	Mon, Jun 16, 2003	20.34	20.78	20.28	20.67
2785	NYSE	DIS	Fri, Jun 13, 2003	20.95	20.96	20.14	20.35
2784	NYSE	DIS	Thu, Jun 12, 2003	20.75	20.90	20.30	20.80
2783	NYSE	DIS	Wed, Jun 11, 2003	20.85	20.85	19.85	20.80
2782	NYSE	DIS	Tue, Jun 10, 2003	20.57	20.71	20.45	20.62
2781	NYSE	DIS	Mon, Jun 9, 2003	21.25	21.28	20.10	20.32
2780	NYSE	DIS	Fri, Jun 6, 2003	21.05	21.55	21.05	21.28
2779	NYSE	DIS	Thu, Jun 5, 2003	20.50	21.09	20.41	20.94
2778	NYSE	DIS	Wed, Jun 4, 2003	20.00	20.88	20.00	20.73
2777	NYSE	DIS	Tue, Jun 3, 2003	20.00	20.09	19.66	19.76
2776	NYSE	DIS	Mon, Jun 2, 2003	19.90	20.18	19.82	20.07
2775	NYSE	DIS	Fri, May 30, 2003	19.35	19.82	19.30	19.65
2774	NYSE	DIS	Thu, May 29, 2003	19.85	19.85	19.18	19.28
2773	NYSE	DIS	Wed, May 28, 2003	19.00	19.52	18.90	19.44
2772	NYSE	DIS	Tue, May 27, 2003	18.16	18.94	18.15	18.87
2771	NYSE	DIS	Fri, May 23, 2003	18.25	18.35	18.20	18.24
2770	NYSE	DIS	Thu, May 22, 2003	17.95	18.38	17.92	18.12
2769	NYSE	DIS	Wed, May 21, 2003	18.30	18.35	17.45	17.88
2768	NYSE	DIS	Tue, May 20, 2003	17.90	18.10	17.61	17.85
2767	NYSE	DIS	Mon, May 19, 2003	18.25	18.25	17.77	17.82
2766	NYSE	DIS	Fri, May 16, 2003	18.23	18.50	18.23	18.44
2765	NYSE	DIS	Thu, May 15, 2003	18.38	18.49	18.24	18.46
2764	NYSE	DIS	Wed, May 14, 2003	18.76	18.76	18.15	18.30
2763	NYSE	DIS	Tue, May 13, 2003	18.74	18.80	18.45	18.50
2762	NYSE	DIS	Mon, May 12, 2003	18.66	19.08	18.34	19.04
2761	NYSE	DIS	Fri, May 9, 2003	18.25	18.70	18.12	18.66
2760	NYSE	DIS	Thu, May 8, 2003	18.26	18.40	18.05	18.17
2759	NYSE	DIS	Wed, May 7, 2003	18.46	18.58	18.23	18.36
2758	NYSE	DIS	Tue, May 6, 2003	18.49	18.69	18.32	18.46
2757	NYSE	DIS	Mon, May 5, 2003	18.89	18.89	18.42	18.49
2756	NYSE	DIS	Fri, May 2, 2003	18.72	18.99	17.70	18.89
2755	NYSE	DIS	Thu, May 1, 2003	18.70	18.85	18.55	18.72
2754	NYSE	DIS	Wed, Apr 30, 2003	18.40	18.70	18.17	18.66
2753	NYSE	DIS	Tue, Apr 29, 2003	18.54	18.80	18.19	18.33
2752	NYSE	DIS	Mon, Apr 28, 2003	18.27	18.54	18.23	18.45
2751	NYSE	DIS	Fri, Apr 25, 2003	18.70	18.73	18.00	18.16
2750	NYSE	DIS	Thu, Apr 24, 2003	18.95	18.99	18.45	18.65
2749	NYSE	DIS	Wed, Apr 23, 2003	18.82	19.28	18.76	19.24
2748	NYSE	DIS	Tue, Apr 22, 2003	18.25	19.00	18.17	18.87
2747	NYSE	DIS	Mon, Apr 21, 2003	18.40	18.55	18.14	18.45
2746	NYSE	DIS	Thu, Apr 17, 2003	17.99	18.41	17.95	18.40
2745	NYSE	DIS	Wed, Apr 16, 2003	18.31	18.39	17.92	17.99
2744	NYSE	DIS	Tue, Apr 15, 2003	18.05	18.33	17.90	18.31
2743	NYSE	DIS	Mon, Apr 14, 2003	17.60	18.25	17.57	18.20
2742	NYSE	DIS	Fri, Apr 11, 2003	17.50	17.97	17.50	17.84
2741	NYSE	DIS	Thu, Apr 10, 2003	17.20	17.36	17.00	17.34
2740	NYSE	DIS	Wed, Apr 9, 2003	17.20	17.38	17.07	17.10
2739	NYSE	DIS	Tue, Apr 8, 2003	17.74	17.76	16.92	17.13
2738	NYSE	DIS	Mon, Apr 7, 2003	18.00	18.30	17.57	17.74
2737	NYSE	DIS	Fri, Apr 4, 2003	17.60	17.76	17.10	17.44
2736	NYSE	DIS	Thu, Apr 3, 2003	18.00	18.07	17.62	17.65
2735	NYSE	DIS	Wed, Apr 2, 2003	17.36	18.05	17.36	17.98
2734	NYSE	DIS	Tue, Apr 1, 2003	17.02	17.25	16.95	17.11
2733	NYSE	DIS	Mon, Mar 31, 2003	17.30	17.30	16.89	17.02
2732	NYSE	DIS	Fri, Mar 28, 2003	17.58	17.87	17.37	17.69
2731	NYSE	DIS	Thu, Mar 27, 2003	17.35	17.77	17.10	17.58
2730	NYSE	DIS	Wed, Mar 26, 2003	17.85	17.91	17.44	17.63
2729	NYSE	DIS	Tue, Mar 25, 2003	17.49	17.99	16.95	17.69
2728	NYSE	DIS	Mon, Mar 24, 2003	17.91	18.01	17.32	17.40
2727	NYSE	DIS	Fri, Mar 21, 2003	17.43	18.74	17.29	18.74
2726	NYSE	DIS	Thu, Mar 20, 2003	16.57	17.22	16.25	17.14
2725	NYSE	DIS	Wed, Mar 19, 2003	16.65	17.00	16.40	16.97
2724	NYSE	DIS	Tue, Mar 18, 2003	17.01	17.18	16.41	16.58
2723	NYSE	DIS	Mon, Mar 17, 2003	16.19	17.10	16.03	17.01
2722	NYSE	DIS	Fri, Mar 14, 2003	16.28	16.52	16.05	16.42
2721	NYSE	DIS	Thu, Mar 13, 2003	15.40	16.35	15.32	16.20
2720	NYSE	DIS	Wed, Mar 12, 2003	15.01	15.24	14.84	15.18
2719	NYSE	DIS	Tue, Mar 11, 2003	15.32	15.42	14.91	15.02
2718	NYSE	DIS	Mon, Mar 10, 2003	15.50	15.58	15.10	15.18
2717	NYSE	DIS	Fri, Mar 7, 2003	15.41	15.75	15.30	15.72
2716	NYSE	DIS	Thu, Mar 6, 2003	15.79	15.89	15.51	15.66
2715	NYSE	DIS	Wed, Mar 5, 2003	15.80	16.08	15.70	15.94
2714	NYSE	DIS	Tue, Mar 4, 2003	16.80	16.80	16.00	16.05
2713	NYSE	DIS	Mon, Mar 3, 2003	17.10	17.19	16.70	16.80
2712	NYSE	DIS	Fri, Feb 28, 2003	16.75	17.10	16.63	17.06
2711	NYSE	DIS	Thu, Feb 27, 2003	16.70	16.93	16.36	16.50
2710	NYSE	DIS	Wed, Feb 26, 2003	16.60	16.81	16.44	16.67
2709	NYSE	DIS	Tue, Feb 25, 2003	16.30	16.84	15.98	16.76
2708	NYSE	DIS	Mon, Feb 24, 2003	16.88	16.94	16.55	16.61
2707	NYSE	DIS	Fri, Feb 21, 2003	16.99	17.30	16.53	17.02
2706	NYSE	DIS	Thu, Feb 20, 2003	16.77	17.02	16.65	16.85
2705	NYSE	DIS	Wed, Feb 19, 2003	17.25	17.25	16.63	16.85
2704	NYSE	DIS	Tue, Feb 18, 2003	16.85	17.30	16.77	17.30
2703	NYSE	DIS	Fri, Feb 14, 2003	15.95	16.73	15.94	16.73
2702	NYSE	DIS	Thu, Feb 13, 2003	16.15	16.31	15.88	16.13
2701	NYSE	DIS	Wed, Feb 12, 2003	16.27	16.48	15.94	16.30
2700	NYSE	DIS	Tue, Feb 11, 2003	16.50	16.80	16.28	16.48
2699	NYSE	DIS	Mon, Feb 10, 2003	16.33	16.54	16.08	16.46
2698	NYSE	DIS	Fri, Feb 7, 2003	16.70	16.98	16.28	16.35
2697	NYSE	DIS	Thu, Feb 6, 2003	16.90	17.10	16.60	17.00
2696	NYSE	DIS	Wed, Feb 5, 2003	17.05	17.29	16.61	16.90
2695	NYSE	DIS	Tue, Feb 4, 2003	17.13	17.19	16.74	16.90
2694	NYSE	DIS	Mon, Feb 3, 2003	17.66	17.80	17.31	17.45
2693	NYSE	DIS	Fri, Jan 31, 2003	16.80	17.68	16.76	17.50
2692	NYSE	DIS	Thu, Jan 30, 2003	17.06	17.06	16.25	16.35
2691	NYSE	DIS	Wed, Jan 29, 2003	16.86	17.33	16.35	17.06
2690	NYSE	DIS	Tue, Jan 28, 2003	16.80	16.98	16.58	16.85
2689	NYSE	DIS	Mon, Jan 27, 2003	16.90	16.99	16.48	16.75
2688	NYSE	DIS	Fri, Jan 24, 2003	17.60	17.60	16.67	17.10
2687	NYSE	DIS	Thu, Jan 23, 2003	17.32	17.80	17.16	17.68
2686	NYSE	DIS	Wed, Jan 22, 2003	17.15	17.64	17.04	17.32
2685	NYSE	DIS	Tue, Jan 21, 2003	18.00	18.09	17.12	17.15
2684	NYSE	DIS	Fri, Jan 17, 2003	18.05	18.28	17.71	17.80
2683	NYSE	DIS	Thu, Jan 16, 2003	18.20	18.44	17.90	18.05
2682	NYSE	DIS	Wed, Jan 15, 2003	18.30	18.45	17.78	17.99
2681	NYSE	DIS	Tue, Jan 14, 2003	18.15	18.51	18.11	18.47
2680	NYSE	DIS	Mon, Jan 13, 2003	18.40	18.54	18.15	18.30
2679	NYSE	DIS	Fri, Jan 10, 2003	18.08	18.46	17.95	18.15
2678	NYSE	DIS	Thu, Jan 9, 2003	17.80	18.30	17.76	18.08
2677	NYSE	DIS	Wed, Jan 8, 2003	18.06	18.06	17.57	17.68
2676	NYSE	DIS	Tue, Jan 7, 2003	18.20	18.37	18.00	18.05
2675	NYSE	DIS	Mon, Jan 6, 2003	17.47	18.29	17.45	18.25
2674	NYSE	DIS	Fri, Jan 3, 2003	17.26	17.45	17.08	17.36
2673	NYSE	DIS	Thu, Jan 2, 2003	16.80	17.38	16.58	17.26
2672	NYSE	DIS	Tue, Dec 31, 2002	15.95	16.45	15.82	16.31
2671	NYSE	DIS	Mon, Dec 30, 2002	15.66	16.06	15.50	16.04
2670	NYSE	DIS	Fri, Dec 27, 2002	16.40	16.67	15.94	16.01
2669	NYSE	DIS	Thu, Dec 26, 2002	16.45	16.95	16.45	16.56
2668	NYSE	DIS	Tue, Dec 24, 2002	16.30	16.64	16.30	16.41
2667	NYSE	DIS	Mon, Dec 23, 2002	16.50	16.97	16.47	16.63
2666	NYSE	DIS	Fri, Dec 20, 2002	16.55	16.70	16.21	16.46
2665	NYSE	DIS	Thu, Dec 19, 2002	16.42	16.65	15.99	16.20
2664	NYSE	DIS	Wed, Dec 18, 2002	17.04	17.04	16.40	16.53
2663	NYSE	DIS	Tue, Dec 17, 2002	16.85	17.24	16.76	17.03
2662	NYSE	DIS	Mon, Dec 16, 2002	16.65	17.05	16.55	16.88
2661	NYSE	DIS	Fri, Dec 13, 2002	16.52	16.75	16.40	16.52
2660	NYSE	DIS	Thu, Dec 12, 2002	16.72	17.05	16.54	16.87
2659	NYSE	DIS	Wed, Dec 11, 2002	16.65	17.15	16.62	16.86
2658	NYSE	DIS	Tue, Dec 10, 2002	16.65	17.18	16.50	17.04
2657	NYSE	DIS	Mon, Dec 9, 2002	17.13	17.23	16.77	16.85
2656	NYSE	DIS	Fri, Dec 6, 2002	17.25	17.44	16.85	17.17
2655	NYSE	DIS	Thu, Dec 5, 2002	17.73	17.80	17.30	17.64
2654	NYSE	DIS	Wed, Dec 4, 2002	17.44	17.90	16.85	17.68
2653	NYSE	DIS	Tue, Dec 3, 2002	19.00	19.09	18.45	18.54
2652	NYSE	DIS	Mon, Dec 2, 2002	19.90	20.24	19.15	19.39
2651	NYSE	DIS	Fri, Nov 29, 2002	19.75	20.15	19.75	19.82
2650	NYSE	DIS	Wed, Nov 27, 2002	19.45	20.20	19.32	19.89
2649	NYSE	DIS	Tue, Nov 26, 2002	19.05	19.42	18.87	19.01
2648	NYSE	DIS	Mon, Nov 25, 2002	19.55	20.10	19.43	19.64
2647	NYSE	DIS	Fri, Nov 22, 2002	19.55	19.80	18.95	19.53
2646	NYSE	DIS	Thu, Nov 21, 2002	18.55	19.65	18.45	19.55
2645	NYSE	DIS	Wed, Nov 20, 2002	18.00	18.63	17.93	18.55
2644	NYSE	DIS	Tue, Nov 19, 2002	18.20	18.46	18.00	18.18
2643	NYSE	DIS	Mon, Nov 18, 2002	18.65	18.89	18.27	18.31
2642	NYSE	DIS	Fri, Nov 15, 2002	18.25	18.69	17.95	18.53
2641	NYSE	DIS	Thu, Nov 14, 2002	18.18	18.29	17.94	18.12
2640	NYSE	DIS	Wed, Nov 13, 2002	17.54	18.00	17.06	17.90
2639	NYSE	DIS	Tue, Nov 12, 2002	17.37	17.76	17.23	17.55
2638	NYSE	DIS	Mon, Nov 11, 2002	17.60	17.70	17.10	17.37
2637	NYSE	DIS	Fri, Nov 8, 2002	17.06	17.99	17.06	17.68
2636	NYSE	DIS	Thu, Nov 7, 2002	18.70	18.85	17.95	18.26
2635	NYSE	DIS	Wed, Nov 6, 2002	18.70	18.99	18.09	18.86
2634	NYSE	DIS	Tue, Nov 5, 2002	18.20	18.75	18.13	18.63
2633	NYSE	DIS	Mon, Nov 4, 2002	18.15	18.59	17.84	18.05
2632	NYSE	DIS	Fri, Nov 1, 2002	16.75	17.10	16.53	17.03
2631	NYSE	DIS	Thu, Oct 31, 2002	16.74	16.83	16.52	16.70
2630	NYSE	DIS	Wed, Oct 30, 2002	16.75	17.08	16.65	16.83
2629	NYSE	DIS	Tue, Oct 29, 2002	17.13	17.41	16.52	16.75
2628	NYSE	DIS	Mon, Oct 28, 2002	18.00	18.15	17.20	17.38
2627	NYSE	DIS	Fri, Oct 25, 2002	17.35	18.03	17.15	17.98
2626	NYSE	DIS	Thu, Oct 24, 2002	17.95	18.11	17.13	17.40
2625	NYSE	DIS	Wed, Oct 23, 2002	17.00	17.95	16.93	17.80
2624	NYSE	DIS	Tue, Oct 22, 2002	17.20	17.49	16.64	17.11
2623	NYSE	DIS	Mon, Oct 21, 2002	16.75	17.40	16.52	17.38
2622	NYSE	DIS	Fri, Oct 18, 2002	16.25	16.77	15.91	16.75
2621	NYSE	DIS	Thu, Oct 17, 2002	16.75	16.90	16.50	16.75
2620	NYSE	DIS	Wed, Oct 16, 2002	16.40	16.67	16.06	16.40
2619	NYSE	DIS	Tue, Oct 15, 2002	16.40	16.75	16.11	16.75
2618	NYSE	DIS	Mon, Oct 14, 2002	15.35	16.23	15.34	16.08
2617	NYSE	DIS	Fri, Oct 11, 2002	15.85	16.15	15.51	16.00
2616	NYSE	DIS	Thu, Oct 10, 2002	14.30	15.43	13.99	15.22
2615	NYSE	DIS	Wed, Oct 9, 2002	14.32	14.69	14.00	14.20
2614	NYSE	DIS	Tue, Oct 8, 2002	14.15	14.95	13.90	14.65
2613	NYSE	DIS	Mon, Oct 7, 2002	15.05	15.40	14.10	14.14
2612	NYSE	DIS	Fri, Oct 4, 2002	16.05	16.20	14.76	15.05
2611	NYSE	DIS	Thu, Oct 3, 2002	16.55	16.65	15.81	16.00
2610	NYSE	DIS	Wed, Oct 2, 2002	15.70	16.70	15.53	16.25
2609	NYSE	DIS	Tue, Oct 1, 2002	15.25	15.80	15.02	15.70
2608	NYSE	DIS	Mon, Sep 30, 2002	15.05	15.39	14.60	15.14
2607	NYSE	DIS	Fri, Sep 27, 2002	15.75	15.90	15.15	15.24
2606	NYSE	DIS	Thu, Sep 26, 2002	15.47	15.98	15.24	15.90
2605	NYSE	DIS	Wed, Sep 25, 2002	15.10	15.50	14.71	15.43
2604	NYSE	DIS	Tue, Sep 24, 2002	14.65	15.20	14.59	14.75
2603	NYSE	DIS	Mon, Sep 23, 2002	14.90	15.15	14.70	15.07
2602	NYSE	DIS	Fri, Sep 20, 2002	14.95	15.29	14.85	15.24
2601	NYSE	DIS	Thu, Sep 19, 2002	15.25	15.49	14.81	14.81
2600	NYSE	DIS	Wed, Sep 18, 2002	15.66	16.00	15.36	15.74
2599	NYSE	DIS	Tue, Sep 17, 2002	16.12	16.25	15.75	15.98
2598	NYSE	DIS	Mon, Sep 16, 2002	15.50	15.91	15.33	15.82
2597	NYSE	DIS	Fri, Sep 13, 2002	15.50	15.76	15.23	15.50
2596	NYSE	DIS	Thu, Sep 12, 2002	16.10	16.10	15.37	15.50
2595	NYSE	DIS	Wed, Sep 11, 2002	16.40	16.64	16.10	16.18
2594	NYSE	DIS	Tue, Sep 10, 2002	15.90	16.32	15.78	16.25
2593	NYSE	DIS	Mon, Sep 9, 2002	15.33	16.20	15.05	15.90
2592	NYSE	DIS	Fri, Sep 6, 2002	14.97	15.52	14.91	15.36
2591	NYSE	DIS	Thu, Sep 5, 2002	15.04	15.04	14.54	14.76
2590	NYSE	DIS	Wed, Sep 4, 2002	14.98	15.23	14.73	15.04
2589	NYSE	DIS	Tue, Sep 3, 2002	15.58	15.58	14.67	14.73
2588	NYSE	DIS	Fri, Aug 30, 2002	15.80	15.95	15.52	15.68
2587	NYSE	DIS	Thu, Aug 29, 2002	15.10	15.97	14.86	15.77
2586	NYSE	DIS	Wed, Aug 28, 2002	15.95	15.95	15.25	15.40
2585	NYSE	DIS	Tue, Aug 27, 2002	16.71	16.85	15.93	16.00
2584	NYSE	DIS	Mon, Aug 26, 2002	16.83	16.88	16.21	16.67
2583	NYSE	DIS	Fri, Aug 23, 2002	17.05	17.19	16.25	16.83
2582	NYSE	DIS	Thu, Aug 22, 2002	16.92	17.45	16.80	17.37
2581	NYSE	DIS	Wed, Aug 21, 2002	16.60	16.93	16.46	16.90
2580	NYSE	DIS	Tue, Aug 20, 2002	16.65	16.74	16.22	16.45
2579	NYSE	DIS	Mon, Aug 19, 2002	16.20	16.84	16.00	16.65
2578	NYSE	DIS	Fri, Aug 16, 2002	15.40	16.22	15.08	15.86
2577	NYSE	DIS	Thu, Aug 15, 2002	14.50	15.23	14.48	15.15
2576	NYSE	DIS	Wed, Aug 14, 2002	13.80	14.58	13.52	14.50
2575	NYSE	DIS	Tue, Aug 13, 2002	14.00	14.10	13.75	13.77
2574	NYSE	DIS	Mon, Aug 12, 2002	14.60	14.61	13.95	14.23
2573	NYSE	DIS	Fri, Aug 9, 2002	14.35	14.65	14.00	14.65
2572	NYSE	DIS	Thu, Aug 8, 2002	13.95	14.85	13.48	14.50
2571	NYSE	DIS	Wed, Aug 7, 2002	14.55	14.70	13.75	13.90
2570	NYSE	DIS	Tue, Aug 6, 2002	14.70	14.97	14.31	14.38
2569	NYSE	DIS	Mon, Aug 5, 2002	15.06	15.15	13.85	14.27
2568	NYSE	DIS	Fri, Aug 2, 2002	15.16	15.31	14.90	15.31
2567	NYSE	DIS	Thu, Aug 1, 2002	17.44	17.55	16.80	16.83
2566	NYSE	DIS	Wed, Jul 31, 2002	17.60	17.73	17.00	17.73
2565	NYSE	DIS	Tue, Jul 30, 2002	17.35	17.74	16.65	17.44
2564	NYSE	DIS	Mon, Jul 29, 2002	16.50	17.45	16.32	17.35
2563	NYSE	DIS	Fri, Jul 26, 2002	16.30	16.83	15.93	16.00
2562	NYSE	DIS	Thu, Jul 25, 2002	16.43	17.00	15.50	16.53
2561	NYSE	DIS	Wed, Jul 24, 2002	15.15	16.61	14.90	16.42
2560	NYSE	DIS	Tue, Jul 23, 2002	15.95	16.30	15.33	15.63
2559	NYSE	DIS	Mon, Jul 22, 2002	16.55	16.75	15.66	15.90
2558	NYSE	DIS	Fri, Jul 19, 2002	17.02	17.20	16.37	16.64
2557	NYSE	DIS	Thu, Jul 18, 2002	18.00	18.15	17.55	17.66
2556	NYSE	DIS	Wed, Jul 17, 2002	18.05	18.26	17.70	18.14
2555	NYSE	DIS	Tue, Jul 16, 2002	17.25	18.13	17.20	17.65
2554	NYSE	DIS	Mon, Jul 15, 2002	18.05	18.26	17.28	17.98
2553	NYSE	DIS	Fri, Jul 12, 2002	18.30	18.93	18.00	18.45
2552	NYSE	DIS	Thu, Jul 11, 2002	18.00	18.70	17.81	18.70
2551	NYSE	DIS	Wed, Jul 10, 2002	18.85	19.10	18.13	18.29
2550	NYSE	DIS	Tue, Jul 9, 2002	19.00	19.37	18.69	18.76
2549	NYSE	DIS	Mon, Jul 8, 2002	19.60	19.79	18.85	19.00
2548	NYSE	DIS	Fri, Jul 5, 2002	19.10	20.00	19.05	19.79
2547	NYSE	DIS	Wed, Jul 3, 2002	18.50	19.01	18.37	18.95
2546	NYSE	DIS	Tue, Jul 2, 2002	18.17	18.70	17.60	18.50
2545	NYSE	DIS	Mon, Jul 1, 2002	18.90	19.09	18.24	18.36
2544	NYSE	DIS	Fri, Jun 28, 2002	18.80	18.98	18.49	18.90
2543	NYSE	DIS	Thu, Jun 27, 2002	19.40	19.40	18.45	19.05
2542	NYSE	DIS	Wed, Jun 26, 2002	18.65	19.19	18.60	19.02
2541	NYSE	DIS	Tue, Jun 25, 2002	19.65	19.65	19.18	19.23
2540	NYSE	DIS	Mon, Jun 24, 2002	19.25	19.50	18.80	19.00
2539	NYSE	DIS	Fri, Jun 21, 2002	19.30	19.54	19.15	19.25
2538	NYSE	DIS	Thu, Jun 20, 2002	20.75	20.76	19.49	19.56
2537	NYSE	DIS	Wed, Jun 19, 2002	21.25	21.45	20.75	20.86
2536	NYSE	DIS	Tue, Jun 18, 2002	21.75	22.19	21.52	21.95
2535	NYSE	DIS	Mon, Jun 17, 2002	21.00	21.78	20.85	21.53
2534	NYSE	DIS	Fri, Jun 14, 2002	20.50	21.20	19.70	21.03
2533	NYSE	DIS	Thu, Jun 13, 2002	21.00	21.18	20.79	21.04
2532	NYSE	DIS	Wed, Jun 12, 2002	21.54	21.65	20.00	21.15
2531	NYSE	DIS	Tue, Jun 11, 2002	22.00	22.37	21.47	21.58
2530	NYSE	DIS	Mon, Jun 10, 2002	21.75	22.29	21.55	21.98
2529	NYSE	DIS	Fri, Jun 7, 2002	21.25	21.82	21.10	21.65
2528	NYSE	DIS	Thu, Jun 6, 2002	22.40	22.40	21.54	21.70
2527	NYSE	DIS	Wed, Jun 5, 2002	22.24	22.67	22.03	22.12
2526	NYSE	DIS	Tue, Jun 4, 2002	22.25	22.45	21.99	22.24
2525	NYSE	DIS	Mon, Jun 3, 2002	23.00	23.36	22.30	22.50
2524	NYSE	DIS	Fri, May 31, 2002	23.00	23.42	22.80	22.91
2523	NYSE	DIS	Thu, May 30, 2002	22.75	23.30	22.60	23.23
2522	NYSE	DIS	Wed, May 29, 2002	23.55	23.65	22.85	23.05
2521	NYSE	DIS	Tue, May 28, 2002	23.80	23.90	23.46	23.54
2520	NYSE	DIS	Fri, May 24, 2002	23.95	23.98	23.36	23.56
2519	NYSE	DIS	Thu, May 23, 2002	23.70	23.83	23.30	23.83
2518	NYSE	DIS	Wed, May 22, 2002	23.75	23.80	23.07	23.45
2517	NYSE	DIS	Tue, May 21, 2002	24.48	24.53	23.54	23.84
2516	NYSE	DIS	Mon, May 20, 2002	24.60	24.65	24.16	24.43
2515	NYSE	DIS	Fri, May 17, 2002	24.30	24.87	24.30	24.85
2514	NYSE	DIS	Thu, May 16, 2002	24.65	24.72	24.29	24.53
2513	NYSE	DIS	Wed, May 15, 2002	24.10	24.98	24.09	24.50
2512	NYSE	DIS	Tue, May 14, 2002	24.00	24.49	23.80	24.40
2511	NYSE	DIS	Mon, May 13, 2002	23.45	23.60	23.26	23.45
2510	NYSE	DIS	Fri, May 10, 2002	23.55	23.55	23.05	23.15
2509	NYSE	DIS	Thu, May 9, 2002	23.60	23.80	23.26	23.55
2508	NYSE	DIS	Wed, May 8, 2002	23.00	23.90	22.95	23.83
2507	NYSE	DIS	Tue, May 7, 2002	22.90	23.33	22.78	22.89
2506	NYSE	DIS	Mon, May 6, 2002	23.37	23.58	22.89	22.89
2505	NYSE	DIS	Fri, May 3, 2002	23.80	23.96	23.10	23.60
2504	NYSE	DIS	Thu, May 2, 2002	24.45	24.70	23.78	24.03
2503	NYSE	DIS	Wed, May 1, 2002	23.43	24.30	23.01	24.17
2502	NYSE	DIS	Tue, Apr 30, 2002	23.02	23.50	22.75	23.18
2501	NYSE	DIS	Mon, Apr 29, 2002	23.90	23.99	22.78	23.02
2500	NYSE	DIS	Fri, Apr 26, 2002	24.50	24.87	23.77	24.10
2499	NYSE	DIS	Thu, Apr 25, 2002	24.25	25.15	23.68	25.00
2498	NYSE	DIS	Wed, Apr 24, 2002	24.70	25.00	24.50	24.52
2497	NYSE	DIS	Tue, Apr 23, 2002	24.69	25.10	24.30	24.50
2496	NYSE	DIS	Mon, Apr 22, 2002	25.00	25.14	24.48	24.54
2495	NYSE	DIS	Fri, Apr 19, 2002	24.75	25.17	24.75	24.95
2494	NYSE	DIS	Thu, Apr 18, 2002	24.13	24.47	23.25	24.40
2493	NYSE	DIS	Wed, Apr 17, 2002	24.00	24.25	23.80	24.11
2492	NYSE	DIS	Tue, Apr 16, 2002	24.10	24.14	23.77	23.90
2491	NYSE	DIS	Mon, Apr 15, 2002	24.00	24.00	23.44	23.64
2490	NYSE	DIS	Fri, Apr 12, 2002	23.48	24.05	23.40	24.00
2489	NYSE	DIS	Thu, Apr 11, 2002	23.90	24.09	23.27	23.47
2488	NYSE	DIS	Wed, Apr 10, 2002	23.45	24.24	23.25	24.05
2487	NYSE	DIS	Tue, Apr 9, 2002	23.20	23.47	23.02	23.07
2486	NYSE	DIS	Mon, Apr 8, 2002	22.75	23.18	22.73	23.12
2485	NYSE	DIS	Fri, Apr 5, 2002	22.71	23.62	22.51	23.24
2484	NYSE	DIS	Thu, Apr 4, 2002	22.44	22.78	22.25	22.56
2483	NYSE	DIS	Wed, Apr 3, 2002	22.76	22.79	22.20	22.44
2482	NYSE	DIS	Tue, Apr 2, 2002	22.80	22.90	22.50	22.76
2481	NYSE	DIS	Mon, Apr 1, 2002	22.65	22.99	22.10	22.90
2480	NYSE	DIS	Thu, Mar 28, 2002	23.15	23.28	22.86	23.08
2479	NYSE	DIS	Wed, Mar 27, 2002	22.77	23.05	22.65	22.89
2478	NYSE	DIS	Tue, Mar 26, 2002	23.05	23.65	22.65	22.86
2477	NYSE	DIS	Mon, Mar 25, 2002	23.70	23.70	23.05	23.20
2476	NYSE	DIS	Fri, Mar 22, 2002	23.65	23.74	23.26	23.45
2475	NYSE	DIS	Thu, Mar 21, 2002	24.00	24.10	23.18	23.63
2474	NYSE	DIS	Wed, Mar 20, 2002	24.15	24.38	23.82	24.00
2473	NYSE	DIS	Tue, Mar 19, 2002	24.92	24.92	23.96	24.30
2472	NYSE	DIS	Mon, Mar 18, 2002	24.48	25.00	24.19	24.51
2471	NYSE	DIS	Fri, Mar 15, 2002	23.97	24.40	23.80	24.32
2470	NYSE	DIS	Thu, Mar 14, 2002	23.39	23.55	23.18	23.50
2469	NYSE	DIS	Wed, Mar 13, 2002	23.71	23.90	23.35	23.47
2468	NYSE	DIS	Tue, Mar 12, 2002	23.82	23.97	23.44	23.71
2467	NYSE	DIS	Mon, Mar 11, 2002	23.60	24.08	23.50	23.92
2466	NYSE	DIS	Fri, Mar 8, 2002	24.00	24.10	23.36	23.75
2465	NYSE	DIS	Thu, Mar 7, 2002	24.15	24.15	23.55	23.76
2464	NYSE	DIS	Wed, Mar 6, 2002	24.00	24.16	23.79	24.15
2463	NYSE	DIS	Tue, Mar 5, 2002	23.50	24.26	23.44	24.04
2462	NYSE	DIS	Mon, Mar 4, 2002	24.00	24.00	23.25	23.56
2461	NYSE	DIS	Fri, Mar 1, 2002	22.95	24.00	22.80	23.99
2460	NYSE	DIS	Thu, Feb 28, 2002	23.75	23.76	22.86	23.00
2459	NYSE	DIS	Wed, Feb 27, 2002	24.05	24.50	24.00	24.25
2458	NYSE	DIS	Tue, Feb 26, 2002	24.47	24.60	23.58	23.89
2457	NYSE	DIS	Mon, Feb 25, 2002	23.92	24.40	23.83	24.22
2456	NYSE	DIS	Fri, Feb 22, 2002	23.49	24.25	23.27	23.67
2455	NYSE	DIS	Thu, Feb 21, 2002	24.10	24.35	23.57	23.73
2454	NYSE	DIS	Wed, Feb 20, 2002	23.20	24.44	23.05	24.33
2453	NYSE	DIS	Tue, Feb 19, 2002	23.70	23.89	22.85	22.86
2452	NYSE	DIS	Fri, Feb 15, 2002	24.19	24.30	23.76	23.90
2451	NYSE	DIS	Thu, Feb 14, 2002	24.00	24.39	23.95	24.24
2450	NYSE	DIS	Wed, Feb 13, 2002	23.25	24.00	23.07	23.87
2449	NYSE	DIS	Tue, Feb 12, 2002	23.50	23.70	23.15	23.40
2448	NYSE	DIS	Mon, Feb 11, 2002	23.26	24.04	23.11	23.95
2447	NYSE	DIS	Fri, Feb 8, 2002	22.55	23.59	22.33	23.42
2446	NYSE	DIS	Thu, Feb 7, 2002	21.63	22.59	21.53	22.55
2445	NYSE	DIS	Wed, Feb 6, 2002	21.65	22.15	21.20	21.42
2444	NYSE	DIS	Tue, Feb 5, 2002	21.50	21.98	21.45	21.80
2443	NYSE	DIS	Mon, Feb 4, 2002	22.46	22.46	21.65	21.68
2442	NYSE	DIS	Fri, Feb 1, 2002	22.45	22.60	21.85	22.45
2441	NYSE	DIS	Thu, Jan 31, 2002	21.40	22.25	20.80	21.06
2440	NYSE	DIS	Wed, Jan 30, 2002	21.25	21.75	20.02	21.40
2439	NYSE	DIS	Tue, Jan 29, 2002	22.18	22.24	21.02	21.75
2438	NYSE	DIS	Mon, Jan 28, 2002	22.60	22.60	21.80	22.14
2437	NYSE	DIS	Fri, Jan 25, 2002	21.45	21.90	21.25	21.78
2436	NYSE	DIS	Thu, Jan 24, 2002	21.70	21.91	20.80	21.20
2435	NYSE	DIS	Wed, Jan 23, 2002	21.06	21.50	20.81	21.41
2434	NYSE	DIS	Tue, Jan 22, 2002	21.40	21.48	20.99	21.11
2433	NYSE	DIS	Fri, Jan 18, 2002	21.20	21.31	21.00	21.20
2432	NYSE	DIS	Thu, Jan 17, 2002	20.85	21.34	20.76	21.24
2431	NYSE	DIS	Wed, Jan 16, 2002	21.48	21.50	20.50	20.50
2430	NYSE	DIS	Tue, Jan 15, 2002	21.45	21.62	21.18	21.48
2429	NYSE	DIS	Mon, Jan 14, 2002	21.56	21.80	21.20	21.37
2428	NYSE	DIS	Fri, Jan 11, 2002	21.85	22.34	21.73	21.87
2427	NYSE	DIS	Thu, Jan 10, 2002	22.22	22.38	21.60	22.29
2426	NYSE	DIS	Wed, Jan 9, 2002	22.87	22.89	21.65	21.80
2425	NYSE	DIS	Tue, Jan 8, 2002	23.25	23.25	22.65	22.79
2424	NYSE	DIS	Mon, Jan 7, 2002	22.95	23.60	22.81	23.25
2423	NYSE	DIS	Fri, Jan 4, 2002	22.48	22.75	22.22	22.70
2422	NYSE	DIS	Thu, Jan 3, 2002	22.10	22.20	21.90	22.12
2421	NYSE	DIS	Wed, Jan 2, 2002	20.90	21.51	20.83	21.45
2420	NYSE	DIS	Mon, Dec 31, 2001	20.95	21.25	20.55	20.72
2419	NYSE	DIS	Fri, Dec 28, 2001	21.00	21.15	20.81	20.95
2418	NYSE	DIS	Thu, Dec 27, 2001	20.75	21.00	20.56	21.00
2417	NYSE	DIS	Wed, Dec 26, 2001	20.50	20.79	20.50	20.60
2416	NYSE	DIS	Mon, Dec 24, 2001	20.95	20.95	20.44	20.65
2415	NYSE	DIS	Fri, Dec 21, 2001	20.75	20.79	20.50	20.68
2414	NYSE	DIS	Thu, Dec 20, 2001	20.71	20.95	20.51	20.55
2413	NYSE	DIS	Wed, Dec 19, 2001	20.90	20.90	20.41	20.70
2412	NYSE	DIS	Tue, Dec 18, 2001	21.00	21.23	20.70	20.97
2411	NYSE	DIS	Mon, Dec 17, 2001	21.25	21.29	20.63	20.79
2410	NYSE	DIS	Fri, Dec 14, 2001	21.30	21.49	20.37	20.97
2409	NYSE	DIS	Thu, Dec 13, 2001	22.00	22.17	21.30	21.60
2408	NYSE	DIS	Wed, Dec 12, 2001	22.40	22.59	22.01	22.24
2407	NYSE	DIS	Tue, Dec 11, 2001	21.74	22.65	21.65	22.40
2406	NYSE	DIS	Mon, Dec 10, 2001	22.00	22.35	21.30	21.63
2405	NYSE	DIS	Fri, Dec 7, 2001	22.50	22.90	22.19	22.35
2404	NYSE	DIS	Thu, Dec 6, 2001	21.90	22.62	21.50	22.54
2403	NYSE	DIS	Wed, Dec 5, 2001	20.50	21.90	20.38	21.65
2402	NYSE	DIS	Tue, Dec 4, 2001	20.10	20.15	19.50	20.00
2401	NYSE	DIS	Mon, Dec 3, 2001	20.47	20.47	19.80	19.97
2400	NYSE	DIS	Fri, Nov 30, 2001	20.52	20.75	20.15	20.47
2399	NYSE	DIS	Thu, Nov 29, 2001	20.46	20.49	19.75	20.26
2398	NYSE	DIS	Wed, Nov 28, 2001	21.00	21.00	20.16	20.21
2397	NYSE	DIS	Tue, Nov 27, 2001	21.00	21.30	20.80	21.07
2396	NYSE	DIS	Mon, Nov 26, 2001	21.15	21.50	21.01	21.39
2395	NYSE	DIS	Fri, Nov 23, 2001	21.25	21.29	20.85	21.00
2394	NYSE	DIS	Wed, Nov 21, 2001	21.28	21.32	20.41	20.85
2393	NYSE	DIS	Tue, Nov 20, 2001	21.45	21.91	21.25	21.27
2392	NYSE	DIS	Mon, Nov 19, 2001	21.25	21.62	21.02	21.50
2391	NYSE	DIS	Fri, Nov 16, 2001	20.50	21.35	20.40	20.76
2390	NYSE	DIS	Thu, Nov 15, 2001	19.25	20.39	19.00	20.30
2389	NYSE	DIS	Wed, Nov 14, 2001	19.55	19.85	19.05	19.32
2388	NYSE	DIS	Tue, Nov 13, 2001	18.95	19.48	18.91	19.10
2387	NYSE	DIS	Mon, Nov 12, 2001	19.00	19.00	18.20	18.71
2386	NYSE	DIS	Fri, Nov 9, 2001	18.20	19.10	18.05	18.95
2385	NYSE	DIS	Thu, Nov 8, 2001	18.70	19.55	18.55	18.84
2384	NYSE	DIS	Wed, Nov 7, 2001	18.50	18.58	18.28	18.46
2383	NYSE	DIS	Tue, Nov 6, 2001	18.65	18.75	18.35	18.75
2382	NYSE	DIS	Mon, Nov 5, 2001	19.25	19.50	19.00	19.16
2381	NYSE	DIS	Fri, Nov 2, 2001	19.05	19.10	18.70	18.87
2380	NYSE	DIS	Thu, Nov 1, 2001	18.64	19.09	18.46	18.83
2379	NYSE	DIS	Wed, Oct 31, 2001	18.45	18.95	18.30	18.59
2378	NYSE	DIS	Tue, Oct 30, 2001	18.35	18.80	18.01	18.16
2377	NYSE	DIS	Mon, Oct 29, 2001	18.70	18.80	18.15	18.25
2376	NYSE	DIS	Fri, Oct 26, 2001	18.75	19.39	18.54	18.71
2375	NYSE	DIS	Thu, Oct 25, 2001	18.03	19.10	18.00	19.02
2374	NYSE	DIS	Wed, Oct 24, 2001	18.55	18.85	18.35	18.44
2373	NYSE	DIS	Tue, Oct 23, 2001	18.85	18.95	18.40	18.52
2372	NYSE	DIS	Mon, Oct 22, 2001	18.26	18.66	18.11	18.55
2371	NYSE	DIS	Fri, Oct 19, 2001	18.00	18.49	17.90	18.49
2370	NYSE	DIS	Thu, Oct 18, 2001	18.50	18.52	17.81	17.90
2369	NYSE	DIS	Wed, Oct 17, 2001	19.74	19.90	18.41	18.50
2368	NYSE	DIS	Tue, Oct 16, 2001	19.40	19.59	18.85	19.16
2367	NYSE	DIS	Mon, Oct 15, 2001	19.07	19.38	18.90	19.15
2366	NYSE	DIS	Fri, Oct 12, 2001	19.40	19.89	19.10	19.61
2365	NYSE	DIS	Thu, Oct 11, 2001	19.60	20.49	19.56	19.85
2364	NYSE	DIS	Wed, Oct 10, 2001	18.80	19.48	18.64	19.30
2363	NYSE	DIS	Tue, Oct 9, 2001	18.55	19.10	18.50	19.10
2362	NYSE	DIS	Mon, Oct 8, 2001	19.20	19.31	18.41	18.71
2361	NYSE	DIS	Fri, Oct 5, 2001	19.74	19.75	18.81	19.20
2360	NYSE	DIS	Thu, Oct 4, 2001	19.98	20.23	19.30	19.30
2359	NYSE	DIS	Wed, Oct 3, 2001	19.00	20.05	18.51	19.91
2358	NYSE	DIS	Tue, Oct 2, 2001	18.15	19.00	18.10	19.00
2357	NYSE	DIS	Mon, Oct 1, 2001	18.62	18.92	18.02	18.02
2356	NYSE	DIS	Fri, Sep 28, 2001	18.00	18.80	17.76	18.62
2355	NYSE	DIS	Thu, Sep 27, 2001	17.25	17.79	17.13	17.55
2354	NYSE	DIS	Wed, Sep 26, 2001	17.90	17.91	17.30	17.44
2353	NYSE	DIS	Tue, Sep 25, 2001	17.89	17.96	17.25	17.46
2352	NYSE	DIS	Mon, Sep 24, 2001	18.00	18.50	17.51	17.90
2351	NYSE	DIS	Fri, Sep 21, 2001	16.50	18.20	16.02	17.87
2350	NYSE	DIS	Thu, Sep 20, 2001	17.90	18.33	15.50	16.98
2349	NYSE	DIS	Wed, Sep 19, 2001	18.25	18.70	16.81	18.50
2348	NYSE	DIS	Tue, Sep 18, 2001	19.99	20.00	17.75	18.40
2347	NYSE	DIS	Mon, Sep 17, 2001	19.00	21.00	18.85	19.25
2346	NYSE	DIS	Mon, Sep 10, 2001	23.50	23.99	23.25	23.58
2345	NYSE	DIS	Fri, Sep 7, 2001	24.10	24.40	23.15	24.11
2344	NYSE	DIS	Thu, Sep 6, 2001	25.02	25.40	24.23	24.49
2343	NYSE	DIS	Wed, Sep 5, 2001	25.46	25.84	25.10	25.36
2342	NYSE	DIS	Tue, Sep 4, 2001	25.10	26.05	25.00	25.71
2341	NYSE	DIS	Fri, Aug 31, 2001	24.56	25.52	24.56	25.43
2340	NYSE	DIS	Thu, Aug 30, 2001	25.36	25.65	24.42	24.63
2339	NYSE	DIS	Wed, Aug 29, 2001	25.88	25.88	25.35	25.41
2338	NYSE	DIS	Tue, Aug 28, 2001	26.40	26.63	25.65	25.76
2337	NYSE	DIS	Mon, Aug 27, 2001	26.80	26.93	26.39	26.40
2336	NYSE	DIS	Fri, Aug 24, 2001	26.17	26.85	26.05	26.65
2335	NYSE	DIS	Thu, Aug 23, 2001	25.90	26.31	25.88	26.15
2334	NYSE	DIS	Wed, Aug 22, 2001	25.80	26.39	25.62	26.11
2333	NYSE	DIS	Tue, Aug 21, 2001	25.98	26.34	25.65	25.80
2332	NYSE	DIS	Mon, Aug 20, 2001	25.70	25.98	25.50	25.90
2331	NYSE	DIS	Fri, Aug 17, 2001	26.45	26.70	25.10	25.65
2330	NYSE	DIS	Thu, Aug 16, 2001	26.50	26.55	26.15	26.45
2329	NYSE	DIS	Wed, Aug 15, 2001	27.00	27.28	26.56	26.62
2328	NYSE	DIS	Tue, Aug 14, 2001	27.24	27.48	27.01	27.08
2327	NYSE	DIS	Mon, Aug 13, 2001	27.40	27.59	27.15	27.24
2326	NYSE	DIS	Fri, Aug 10, 2001	27.05	27.52	26.87	27.40
2325	NYSE	DIS	Thu, Aug 9, 2001	27.02	27.98	26.80	27.24
2324	NYSE	DIS	Wed, Aug 8, 2001	27.27	27.39	26.81	27.02
2323	NYSE	DIS	Tue, Aug 7, 2001	26.83	27.65	26.76	27.30
2322	NYSE	DIS	Mon, Aug 6, 2001	26.70	27.02	26.62	26.83
2321	NYSE	DIS	Fri, Aug 3, 2001	27.10	27.50	26.60	26.60
2320	NYSE	DIS	Thu, Aug 2, 2001	27.05	27.17	26.40	26.50
2319	NYSE	DIS	Wed, Aug 1, 2001	26.55	26.86	26.26	26.67
2318	NYSE	DIS	Tue, Jul 31, 2001	26.62	26.84	26.18	26.35
2317	NYSE	DIS	Mon, Jul 30, 2001	27.27	27.40	26.40	26.60
2316	NYSE	DIS	Fri, Jul 27, 2001	26.90	27.35	26.83	27.03
2315	NYSE	DIS	Thu, Jul 26, 2001	26.47	27.10	26.30	26.90
2314	NYSE	DIS	Wed, Jul 25, 2001	26.15	26.65	26.07	26.47
2313	NYSE	DIS	Tue, Jul 24, 2001	26.88	26.88	26.03	26.15
2312	NYSE	DIS	Mon, Jul 23, 2001	27.00	27.28	26.76	26.88
2311	NYSE	DIS	Fri, Jul 20, 2001	27.15	27.40	26.83	27.00
2310	NYSE	DIS	Thu, Jul 19, 2001	27.01	27.75	26.77	27.15
2309	NYSE	DIS	Wed, Jul 18, 2001	27.75	27.75	26.90	27.01
2308	NYSE	DIS	Tue, Jul 17, 2001	27.60	28.30	27.42	28.30
2307	NYSE	DIS	Mon, Jul 16, 2001	28.19	28.62	27.48	27.60
2306	NYSE	DIS	Fri, Jul 13, 2001	27.62	28.30	27.53	28.19
2305	NYSE	DIS	Thu, Jul 12, 2001	28.00	28.09	26.81	27.62
2304	NYSE	DIS	Wed, Jul 11, 2001	27.10	28.20	27.10	28.00
2303	NYSE	DIS	Tue, Jul 10, 2001	27.69	27.80	27.01	27.10
2302	NYSE	DIS	Mon, Jul 9, 2001	27.71	28.15	27.41	27.69
2301	NYSE	DIS	Fri, Jul 6, 2001	28.12	28.12	27.27	27.71
2300	NYSE	DIS	Thu, Jul 5, 2001	28.35	28.67	28.10	28.19
2299	NYSE	DIS	Tue, Jul 3, 2001	28.73	28.73	28.25	28.35
2298	NYSE	DIS	Mon, Jul 2, 2001	28.89	29.02	28.07	28.74
2297	NYSE	DIS	Fri, Jun 29, 2001	28.34	28.99	27.76	28.89
2296	NYSE	DIS	Thu, Jun 28, 2001	28.15	28.89	28.10	28.34
2295	NYSE	DIS	Wed, Jun 27, 2001	28.25	28.37	27.35	28.15
2294	NYSE	DIS	Tue, Jun 26, 2001	28.98	28.98	27.95	28.25
2293	NYSE	DIS	Mon, Jun 25, 2001	29.19	29.19	28.29	28.99
2292	NYSE	DIS	Fri, Jun 22, 2001	30.00	30.00	28.75	29.19
2291	NYSE	DIS	Thu, Jun 21, 2001	29.25	30.29	28.94	30.10
2290	NYSE	DIS	Wed, Jun 20, 2001	28.85	29.54	28.30	29.25
2289	NYSE	DIS	Tue, Jun 19, 2001	29.03	29.60	28.84	28.85
2288	NYSE	DIS	Mon, Jun 18, 2001	29.55	29.55	28.90	29.03
2287	NYSE	DIS	Fri, Jun 15, 2001	29.80	29.80	29.26	29.70
2286	NYSE	DIS	Thu, Jun 14, 2001	30.80	30.82	29.65	29.86
2285	NYSE	DIS	Wed, Jun 13, 2001	31.43	31.43	30.50	30.80
2284	NYSE	DIS	Tue, Jun 12, 2001	31.51	31.73	30.68	31.49
2283	NYSE	DIS	Mon, Jun 11, 2001	31.75	31.75	31.07	31.51
2282	NYSE	DIS	Fri, Jun 8, 2001	32.15	32.25	31.39	31.85
2281	NYSE	DIS	Thu, Jun 7, 2001	31.60	32.41	31.54	32.15
2280	NYSE	DIS	Wed, Jun 6, 2001	31.36	31.88	31.36	31.60
2279	NYSE	DIS	Tue, Jun 5, 2001	31.62	31.63	31.13	31.35
2278	NYSE	DIS	Mon, Jun 4, 2001	31.72	31.75	31.21	31.62
2277	NYSE	DIS	Fri, Jun 1, 2001	31.62	31.80	31.19	31.72
2276	NYSE	DIS	Thu, May 31, 2001	31.78	32.05	31.34	31.62
2275	NYSE	DIS	Wed, May 30, 2001	32.45	32.45	31.65	31.78
2274	NYSE	DIS	Tue, May 29, 2001	32.64	32.85	32.00	32.62
2273	NYSE	DIS	Fri, May 25, 2001	33.01	33.01	32.16	32.64
2272	NYSE	DIS	Thu, May 24, 2001	33.11	33.93	33.10	33.30
2271	NYSE	DIS	Wed, May 23, 2001	34.36	34.36	33.10	33.11
2270	NYSE	DIS	Tue, May 22, 2001	34.28	34.80	33.66	34.50
2269	NYSE	DIS	Mon, May 21, 2001	33.50	34.61	33.50	34.28
2268	NYSE	DIS	Fri, May 18, 2001	32.51	32.68	32.12	32.60
2267	NYSE	DIS	Thu, May 17, 2001	32.06	33.25	32.00	32.51
2266	NYSE	DIS	Wed, May 16, 2001	31.10	32.50	30.30	32.06
2265	NYSE	DIS	Tue, May 15, 2001	30.95	31.40	30.56	31.10
2264	NYSE	DIS	Mon, May 14, 2001	31.27	31.68	30.75	30.95
2263	NYSE	DIS	Fri, May 11, 2001	31.08	31.70	30.87	31.27
2262	NYSE	DIS	Thu, May 10, 2001	30.23	31.25	30.23	31.08
2261	NYSE	DIS	Wed, May 9, 2001	30.33	30.33	29.85	29.85
2260	NYSE	DIS	Tue, May 8, 2001	30.98	30.98	30.36	30.56
2259	NYSE	DIS	Mon, May 7, 2001	30.91	31.17	30.35	30.99
2258	NYSE	DIS	Fri, May 4, 2001	30.96	31.00	30.30	30.91
2257	NYSE	DIS	Thu, May 3, 2001	31.25	31.40	30.57	30.96
2256	NYSE	DIS	Wed, May 2, 2001	30.70	31.85	30.70	31.25
2255	NYSE	DIS	Tue, May 1, 2001	30.28	31.50	30.28	30.55
2254	NYSE	DIS	Mon, Apr 30, 2001	30.93	31.45	30.25	30.25
2253	NYSE	DIS	Fri, Apr 27, 2001	31.52	31.90	30.50	30.93
2252	NYSE	DIS	Thu, Apr 26, 2001	31.00	31.97	31.00	31.52
2251	NYSE	DIS	Wed, Apr 25, 2001	28.85	30.94	28.85	30.81
2250	NYSE	DIS	Tue, Apr 24, 2001	29.99	29.99	28.58	28.58
2249	NYSE	DIS	Mon, Apr 23, 2001	31.36	31.36	29.90	30.03
2248	NYSE	DIS	Fri, Apr 20, 2001	31.67	31.67	30.51	31.36
2247	NYSE	DIS	Thu, Apr 19, 2001	31.90	32.00	31.21	31.88
2246	NYSE	DIS	Wed, Apr 18, 2001	30.00	31.98	29.70	31.90
2245	NYSE	DIS	Tue, Apr 17, 2001	29.16	30.00	28.83	30.00
2244	NYSE	DIS	Mon, Apr 16, 2001	29.09	29.65	28.91	29.16
2243	NYSE	DIS	Thu, Apr 12, 2001	28.63	29.19	28.20	29.09
2242	NYSE	DIS	Wed, Apr 11, 2001	29.25	29.25	28.32	28.63
2241	NYSE	DIS	Tue, Apr 10, 2001	28.66	29.64	28.66	29.25
2240	NYSE	DIS	Mon, Apr 9, 2001	28.49	28.90	28.05	28.60
2239	NYSE	DIS	Fri, Apr 6, 2001	28.08	28.49	27.57	28.49
2238	NYSE	DIS	Thu, Apr 5, 2001	27.17	28.29	27.17	28.08
2237	NYSE	DIS	Wed, Apr 4, 2001	27.10	27.50	26.85	27.10
2236	NYSE	DIS	Tue, Apr 3, 2001	27.73	27.73	26.47	27.10
2235	NYSE	DIS	Mon, Apr 2, 2001	28.60	28.97	27.89	27.97
2234	NYSE	DIS	Fri, Mar 30, 2001	28.10	28.85	27.63	28.60
2233	NYSE	DIS	Thu, Mar 29, 2001	28.36	28.47	27.35	28.10
2232	NYSE	DIS	Wed, Mar 28, 2001	28.51	28.51	27.49	28.36
2231	NYSE	DIS	Tue, Mar 27, 2001	27.92	29.76	27.88	29.20
2230	NYSE	DIS	Mon, Mar 26, 2001	27.82	28.50	27.25	27.92
2229	NYSE	DIS	Fri, Mar 23, 2001	26.97	27.99	26.55	27.82
2228	NYSE	DIS	Thu, Mar 22, 2001	27.38	27.50	26.06	26.97
2227	NYSE	DIS	Wed, Mar 21, 2001	26.91	27.90	26.47	27.38
2226	NYSE	DIS	Tue, Mar 20, 2001	28.01	28.23	26.64	26.91
2225	NYSE	DIS	Mon, Mar 19, 2001	27.52	28.20	27.31	28.01
2224	NYSE	DIS	Fri, Mar 16, 2001	27.99	27.99	27.06	27.52
2223	NYSE	DIS	Thu, Mar 15, 2001	27.09	28.12	27.00	28.00
2222	NYSE	DIS	Wed, Mar 14, 2001	28.02	28.05	26.30	27.09
2221	NYSE	DIS	Tue, Mar 13, 2001	27.51	28.18	26.92	28.02
2220	NYSE	DIS	Mon, Mar 12, 2001	29.39	29.39	27.00	27.51
2219	NYSE	DIS	Fri, Mar 9, 2001	29.85	30.17	29.40	29.72
2218	NYSE	DIS	Thu, Mar 8, 2001	29.98	30.37	29.75	29.85
2217	NYSE	DIS	Wed, Mar 7, 2001	29.90	30.40	29.90	29.98
2216	NYSE	DIS	Tue, Mar 6, 2001	29.53	29.90	29.10	29.73
2215	NYSE	DIS	Mon, Mar 5, 2001	29.99	30.00	29.30	29.53
2214	NYSE	DIS	Fri, Mar 2, 2001	30.20	30.20	28.68	29.99
2213	NYSE	DIS	Thu, Mar 1, 2001	30.95	31.00	29.92	30.34
2212	NYSE	DIS	Wed, Feb 28, 2001	30.75	31.24	30.26	30.95
2211	NYSE	DIS	Tue, Feb 27, 2001	31.12	31.12	30.11	30.75
2210	NYSE	DIS	Mon, Feb 26, 2001	30.30	31.40	29.90	31.40
2209	NYSE	DIS	Fri, Feb 23, 2001	31.00	31.02	29.60	30.30
2208	NYSE	DIS	Thu, Feb 22, 2001	31.51	31.70	30.60	31.00
2207	NYSE	DIS	Wed, Feb 21, 2001	31.15	32.00	31.10	31.51
2206	NYSE	DIS	Tue, Feb 20, 2001	32.01	32.10	31.13	31.15
2205	NYSE	DIS	Fri, Feb 16, 2001	32.41	32.97	31.25	32.01
2204	NYSE	DIS	Thu, Feb 15, 2001	31.25	32.50	31.25	32.41
2203	NYSE	DIS	Wed, Feb 14, 2001	31.50	31.91	30.75	31.15
2202	NYSE	DIS	Tue, Feb 13, 2001	32.51	32.90	31.30	31.50
2201	NYSE	DIS	Mon, Feb 12, 2001	31.95	32.98	31.87	32.51
2200	NYSE	DIS	Fri, Feb 9, 2001	32.13	32.13	31.25	31.95
2199	NYSE	DIS	Thu, Feb 8, 2001	31.08	32.50	31.08	32.13
2198	NYSE	DIS	Wed, Feb 7, 2001	31.61	32.85	31.00	31.00
2197	NYSE	DIS	Tue, Feb 6, 2001	31.00	32.10	31.00	31.61
2196	NYSE	DIS	Mon, Feb 5, 2001	30.75	30.80	29.81	30.43
2195	NYSE	DIS	Fri, Feb 2, 2001	31.25	31.25	30.55	30.75
2194	NYSE	DIS	Thu, Feb 1, 2001	30.45	31.70	30.26	31.50
2193	NYSE	DIS	Wed, Jan 31, 2001	30.90	30.92	30.33	30.45
2192	NYSE	DIS	Tue, Jan 30, 2001	30.82	31.30	29.95	30.90
2191	NYSE	DIS	Mon, Jan 29, 2001	29.57	31.00	29.57	30.82
2190	NYSE	DIS	Fri, Jan 26, 2001	29.94	29.94	29.31	29.81
2189	NYSE	DIS	Thu, Jan 25, 2001	30.50	30.75	30.00	30.06
2188	NYSE	DIS	Wed, Jan 24, 2001	30.00	31.06	29.88	30.50
2187	NYSE	DIS	Tue, Jan 23, 2001	31.13	31.25	29.88	30.00
2186	NYSE	DIS	Mon, Jan 22, 2001	31.31	31.31	30.50	31.13
2185	NYSE	DIS	Fri, Jan 19, 2001	33.13	33.44	32.38	32.69
2184	NYSE	DIS	Thu, Jan 18, 2001	33.38	33.44	32.06	33.13
2183	NYSE	DIS	Wed, Jan 17, 2001	33.06	34.00	32.56	33.38
2182	NYSE	DIS	Tue, Jan 16, 2001	31.81	33.25	31.81	33.06
2181	NYSE	DIS	Fri, Jan 12, 2001	29.75	31.88	29.75	31.56
2180	NYSE	DIS	Thu, Jan 11, 2001	30.38	31.38	29.31	29.50
2179	NYSE	DIS	Wed, Jan 10, 2001	30.13	30.56	29.88	30.38
2178	NYSE	DIS	Tue, Jan 9, 2001	30.13	31.00	29.88	30.13
2177	NYSE	DIS	Mon, Jan 8, 2001	31.50	31.56	29.56	30.13
2176	NYSE	DIS	Fri, Jan 5, 2001	31.94	32.63	31.31	31.50
2175	NYSE	DIS	Thu, Jan 4, 2001	31.06	33.44	30.88	31.94
2174	NYSE	DIS	Wed, Jan 3, 2001	28.00	31.38	28.00	31.06
2173	NYSE	DIS	Tue, Jan 2, 2001	28.44	28.44	27.63	27.94
2172	NYSE	DIS	Fri, Dec 29, 2000	28.75	29.13	28.44	28.94
2171	NYSE	DIS	Thu, Dec 28, 2000	28.31	28.88	27.63	28.75
2170	NYSE	DIS	Wed, Dec 27, 2000	26.94	28.56	26.94	28.31
2169	NYSE	DIS	Tue, Dec 26, 2000	26.75	27.13	26.75	26.94
2168	NYSE	DIS	Fri, Dec 22, 2000	27.44	27.44	26.00	26.44
2167	NYSE	DIS	Thu, Dec 21, 2000	27.06	27.69	26.50	27.69
2166	NYSE	DIS	Wed, Dec 20, 2000	27.75	27.75	26.81	27.06
2165	NYSE	DIS	Tue, Dec 19, 2000	29.31	29.63	29.06	29.13
2164	NYSE	DIS	Mon, Dec 18, 2000	29.38	29.94	28.81	29.31
2163	NYSE	DIS	Fri, Dec 15, 2000	29.00	29.75	28.25	29.38
2162	NYSE	DIS	Thu, Dec 14, 2000	29.75	29.88	28.63	29.00
2161	NYSE	DIS	Wed, Dec 13, 2000	30.31	30.69	29.63	29.75
2160	NYSE	DIS	Tue, Dec 12, 2000	30.38	30.56	29.75	30.31
2159	NYSE	DIS	Mon, Dec 11, 2000	30.94	31.06	30.25	30.38
2158	NYSE	DIS	Fri, Dec 8, 2000	30.63	31.31	30.44	30.94
2157	NYSE	DIS	Thu, Dec 7, 2000	31.44	31.44	30.06	30.63
2156	NYSE	DIS	Wed, Dec 6, 2000	31.13	32.00	31.13	31.44
2155	NYSE	DIS	Tue, Dec 5, 2000	29.44	31.13	29.06	30.69
2154	NYSE	DIS	Mon, Dec 4, 2000	29.88	29.88	29.19	29.44
2153	NYSE	DIS	Fri, Dec 1, 2000	29.13	30.75	29.13	30.00
2152	NYSE	DIS	Thu, Nov 30, 2000	28.81	29.19	27.88	28.94
2151	NYSE	DIS	Wed, Nov 29, 2000	29.88	29.88	28.38	28.81
2150	NYSE	DIS	Tue, Nov 28, 2000	29.94	30.44	29.56	29.88
2149	NYSE	DIS	Mon, Nov 27, 2000	29.75	30.56	29.63	29.94
2148	NYSE	DIS	Fri, Nov 24, 2000	29.06	29.94	28.56	29.75
2147	NYSE	DIS	Wed, Nov 22, 2000	29.31	29.31	28.50	29.06
2146	NYSE	DIS	Tue, Nov 21, 2000	29.50	29.50	28.56	29.38
2145	NYSE	DIS	Mon, Nov 20, 2000	30.19	30.50	29.56	29.88
2144	NYSE	DIS	Fri, Nov 17, 2000	30.88	31.19	29.69	30.19
2143	NYSE	DIS	Thu, Nov 16, 2000	31.81	32.13	30.38	30.88
2142	NYSE	DIS	Wed, Nov 15, 2000	31.13	32.50	31.13	31.81
2141	NYSE	DIS	Tue, Nov 14, 2000	30.63	31.75	30.63	30.94
2140	NYSE	DIS	Mon, Nov 13, 2000	31.31	31.31	30.00	30.44
2139	NYSE	DIS	Fri, Nov 10, 2000	31.19	32.19	31.19	31.69
2138	NYSE	DIS	Thu, Nov 9, 2000	33.50	33.50	30.81	31.13
2137	NYSE	DIS	Wed, Nov 8, 2000	37.13	38.00	36.81	36.88
2136	NYSE	DIS	Tue, Nov 7, 2000	37.19	37.19	36.50	37.13
2135	NYSE	DIS	Mon, Nov 6, 2000	38.06	38.13	37.00	37.31
2134	NYSE	DIS	Fri, Nov 3, 2000	37.31	38.25	37.00	38.06
2133	NYSE	DIS	Thu, Nov 2, 2000	36.63	37.63	36.63	37.31
2132	NYSE	DIS	Wed, Nov 1, 2000	35.81	37.00	34.81	36.63
2131	NYSE	DIS	Tue, Oct 31, 2000	34.88	35.88	34.06	35.81
2130	NYSE	DIS	Mon, Oct 30, 2000	34.31	36.31	33.81	34.88
2129	NYSE	DIS	Fri, Oct 27, 2000	34.81	34.81	33.88	34.31
2128	NYSE	DIS	Thu, Oct 26, 2000	34.81	35.50	34.56	35.13
2127	NYSE	DIS	Wed, Oct 25, 2000	35.69	35.69	34.31	34.81
2126	NYSE	DIS	Tue, Oct 24, 2000	36.19	36.81	35.56	36.19
2125	NYSE	DIS	Mon, Oct 23, 2000	36.38	36.69	35.75	36.19
2124	NYSE	DIS	Fri, Oct 20, 2000	34.94	37.19	34.31	36.38
2123	NYSE	DIS	Thu, Oct 19, 2000	35.50	36.00	34.44	34.94
2122	NYSE	DIS	Wed, Oct 18, 2000	35.44	35.94	33.50	35.50
2121	NYSE	DIS	Tue, Oct 17, 2000	37.88	37.88	34.25	35.44
2120	NYSE	DIS	Mon, Oct 16, 2000	39.13	39.13	37.50	38.25
2119	NYSE	DIS	Fri, Oct 13, 2000	39.00	40.06	38.06	39.75
2118	NYSE	DIS	Thu, Oct 12, 2000	40.25	40.25	38.75	39.00
2117	NYSE	DIS	Wed, Oct 11, 2000	41.38	41.56	40.06	40.31
2116	NYSE	DIS	Tue, Oct 10, 2000	41.13	41.94	41.13	41.38
2115	NYSE	DIS	Mon, Oct 9, 2000	40.69	41.06	40.56	40.94
2114	NYSE	DIS	Fri, Oct 6, 2000	41.25	41.31	39.88	40.69
2113	NYSE	DIS	Thu, Oct 5, 2000	40.00	41.50	40.00	41.25
2112	NYSE	DIS	Wed, Oct 4, 2000	39.63	40.19	39.63	39.88
2111	NYSE	DIS	Tue, Oct 3, 2000	39.50	40.13	39.25	39.31
2110	NYSE	DIS	Mon, Oct 2, 2000	38.50	39.88	38.50	39.50
2109	NYSE	DIS	Fri, Sep 29, 2000	38.81	39.19	37.94	38.25
2108	NYSE	DIS	Thu, Sep 28, 2000	37.75	39.44	37.75	38.81
2107	NYSE	DIS	Wed, Sep 27, 2000	37.69	38.38	37.50	37.56
2106	NYSE	DIS	Tue, Sep 26, 2000	37.56	38.19	37.50	37.69
2105	NYSE	DIS	Mon, Sep 25, 2000	37.44	38.13	37.31	37.56
2104	NYSE	DIS	Fri, Sep 22, 2000	37.13	37.81	36.81	37.44
2103	NYSE	DIS	Thu, Sep 21, 2000	37.19	37.75	37.00	37.13
2102	NYSE	DIS	Wed, Sep 20, 2000	38.31	38.44	37.00	37.19
2101	NYSE	DIS	Tue, Sep 19, 2000	38.44	38.50	37.50	38.31
2100	NYSE	DIS	Mon, Sep 18, 2000	39.06	39.06	38.00	38.44
2099	NYSE	DIS	Fri, Sep 15, 2000	39.38	39.81	38.81	39.19
2098	NYSE	DIS	Thu, Sep 14, 2000	39.44	39.44	38.50	39.38
2097	NYSE	DIS	Wed, Sep 13, 2000	38.81	40.00	38.81	40.00
2096	NYSE	DIS	Tue, Sep 12, 2000	39.75	39.75	38.56	38.63
2095	NYSE	DIS	Mon, Sep 11, 2000	40.19	40.19	39.19	39.94
2094	NYSE	DIS	Fri, Sep 8, 2000	40.69	40.69	39.69	40.25
2093	NYSE	DIS	Thu, Sep 7, 2000	40.00	41.50	39.63	41.50
2092	NYSE	DIS	Wed, Sep 6, 2000	38.81	40.00	38.81	40.00
2091	NYSE	DIS	Tue, Sep 5, 2000	39.00	39.44	38.56	38.63
2090	NYSE	DIS	Fri, Sep 1, 2000	38.95	39.38	38.13	39.00
2089	NYSE	DIS	Thu, Aug 31, 2000	38.38	39.81	38.31	38.95
2088	NYSE	DIS	Wed, Aug 30, 2000	38.44	38.88	38.13	38.38
2087	NYSE	DIS	Tue, Aug 29, 2000	38.06	38.50	37.63	38.44
2086	NYSE	DIS	Mon, Aug 28, 2000	38.13	38.44	37.75	38.06
2085	NYSE	DIS	Fri, Aug 25, 2000	38.00	38.38	38.00	38.13
2084	NYSE	DIS	Thu, Aug 24, 2000	37.63	38.38	37.63	37.88
2083	NYSE	DIS	Wed, Aug 23, 2000	37.94	38.38	37.44	37.44
2082	NYSE	DIS	Tue, Aug 22, 2000	38.44	38.44	37.69	37.94
2081	NYSE	DIS	Mon, Aug 21, 2000	39.13	39.25	38.13	38.44
2080	NYSE	DIS	Fri, Aug 18, 2000	40.00	40.00	38.75	39.13
2079	NYSE	DIS	Thu, Aug 17, 2000	39.88	40.19	39.31	40.19
2078	NYSE	DIS	Wed, Aug 16, 2000	40.38	40.38	39.25	39.88
2077	NYSE	DIS	Tue, Aug 15, 2000	40.94	41.13	40.00	40.50
2076	NYSE	DIS	Mon, Aug 14, 2000	40.63	41.00	40.38	40.94
2075	NYSE	DIS	Fri, Aug 11, 2000	40.50	41.38	40.38	40.63
2074	NYSE	DIS	Thu, Aug 10, 2000	40.69	40.75	39.56	40.50
2073	NYSE	DIS	Wed, Aug 9, 2000	41.38	41.75	40.31	40.69
2072	NYSE	DIS	Tue, Aug 8, 2000	41.38	42.13	41.38	41.38
2071	NYSE	DIS	Mon, Aug 7, 2000	42.00	42.00	40.56	41.06
2070	NYSE	DIS	Fri, Aug 4, 2000	42.50	42.81	40.94	42.44
2069	NYSE	DIS	Thu, Aug 3, 2000	40.13	43.00	39.44	42.50
2068	NYSE	DIS	Wed, Aug 2, 2000	39.56	40.19	39.56	40.13
2067	NYSE	DIS	Tue, Aug 1, 2000	39.00	40.31	39.00	39.50
2066	NYSE	DIS	Mon, Jul 31, 2000	38.00	38.75	38.00	38.56
2065	NYSE	DIS	Fri, Jul 28, 2000	38.00	38.19	37.19	37.88
2064	NYSE	DIS	Thu, Jul 27, 2000	38.06	38.50	37.56	38.00
2063	NYSE	DIS	Wed, Jul 26, 2000	37.50	38.25	37.06	38.06
2062	NYSE	DIS	Tue, Jul 25, 2000	36.63	37.63	36.31	37.50
2061	NYSE	DIS	Mon, Jul 24, 2000	37.25	37.25	36.56	36.63
2060	NYSE	DIS	Fri, Jul 21, 2000	38.63	38.69	37.19	37.44
2059	NYSE	DIS	Thu, Jul 20, 2000	37.50	39.31	37.50	38.63
2058	NYSE	DIS	Wed, Jul 19, 2000	36.44	37.56	36.44	37.00
2057	NYSE	DIS	Tue, Jul 18, 2000	36.19	36.19	35.38	35.75
2056	NYSE	DIS	Mon, Jul 17, 2000	37.44	37.44	36.13	36.56
2055	NYSE	DIS	Fri, Jul 14, 2000	37.13	37.50	36.25	37.44
2054	NYSE	DIS	Thu, Jul 13, 2000	36.25	37.69	36.25	37.13
2053	NYSE	DIS	Wed, Jul 12, 2000	36.06	38.13	36.06	36.06
2052	NYSE	DIS	Tue, Jul 11, 2000	37.75	37.75	36.00	36.00
2051	NYSE	DIS	Mon, Jul 10, 2000	38.00	38.44	37.44	37.81
2050	NYSE	DIS	Fri, Jul 7, 2000	37.50	38.13	36.50	38.00
2049	NYSE	DIS	Thu, Jul 6, 2000	38.06	39.19	37.44	37.50
2048	NYSE	DIS	Wed, Jul 5, 2000	38.56	38.88	37.88	38.06
2047	NYSE	DIS	Mon, Jul 3, 2000	38.69	38.69	38.00	38.56
2046	NYSE	DIS	Fri, Jun 30, 2000	39.44	39.44	37.75	38.81
2045	NYSE	DIS	Thu, Jun 29, 2000	39.16	40.13	38.06	39.50
2044	NYSE	DIS	Wed, Jun 28, 2000	40.00	40.19	38.63	39.16
2043	NYSE	DIS	Tue, Jun 27, 2000	40.50	40.50	39.56	40.00
2042	NYSE	DIS	Mon, Jun 26, 2000	39.63	40.50	39.56	40.50
2041	NYSE	DIS	Fri, Jun 23, 2000	41.31	41.31	39.38	39.63
2040	NYSE	DIS	Thu, Jun 22, 2000	41.75	41.81	41.06	41.50
2039	NYSE	DIS	Wed, Jun 21, 2000	41.75	42.06	41.50	41.75
2038	NYSE	DIS	Tue, Jun 20, 2000	41.94	42.06	41.56	41.75
2037	NYSE	DIS	Mon, Jun 19, 2000	41.19	42.00	41.13	41.94
2036	NYSE	DIS	Fri, Jun 16, 2000	42.00	42.25	41.06	41.19
2035	NYSE	DIS	Thu, Jun 15, 2000	40.88	42.00	40.88	42.00
2034	NYSE	DIS	Wed, Jun 14, 2000	40.44	41.06	40.44	40.75
2033	NYSE	DIS	Tue, Jun 13, 2000	40.72	41.50	40.19	40.19
2032	NYSE	DIS	Mon, Jun 12, 2000	41.56	41.69	40.38	40.72
2031	NYSE	DIS	Fri, Jun 9, 2000	40.50	42.00	40.50	41.56
2030	NYSE	DIS	Thu, Jun 8, 2000	40.19	41.13	40.13	40.44
2029	NYSE	DIS	Wed, Jun 7, 2000	40.88	40.94	40.13	40.19
2028	NYSE	DIS	Tue, Jun 6, 2000	40.63	41.56	40.44	40.88
2027	NYSE	DIS	Mon, Jun 5, 2000	40.44	41.00	40.00	40.63
2026	NYSE	DIS	Fri, Jun 2, 2000	41.75	42.00	40.25	40.44
2025	NYSE	DIS	Thu, Jun 1, 2000	42.19	42.56	41.13	41.75
2024	NYSE	DIS	Wed, May 31, 2000	41.88	42.44	41.63	42.19
2023	NYSE	DIS	Tue, May 30, 2000	40.63	42.00	40.63	41.88
2022	NYSE	DIS	Fri, May 26, 2000	39.81	40.19	39.25	39.88
2021	NYSE	DIS	Thu, May 25, 2000	39.31	40.44	39.06	39.81
2020	NYSE	DIS	Wed, May 24, 2000	40.06	40.81	38.19	39.31
2019	NYSE	DIS	Tue, May 23, 2000	40.69	40.69	39.75	40.06
2018	NYSE	DIS	Mon, May 22, 2000	41.06	41.50	40.00	40.88
2017	NYSE	DIS	Fri, May 19, 2000	41.19	41.25	39.75	41.06
2016	NYSE	DIS	Thu, May 18, 2000	42.25	42.81	41.00	41.19
2015	NYSE	DIS	Wed, May 17, 2000	42.19	42.88	42.06	42.25
2014	NYSE	DIS	Tue, May 16, 2000	41.25	42.63	41.25	42.19
2013	NYSE	DIS	Mon, May 15, 2000	40.81	41.13	40.19	40.81
2012	NYSE	DIS	Fri, May 12, 2000	41.13	41.38	40.06	40.81
2011	NYSE	DIS	Thu, May 11, 2000	41.06	41.38	40.56	41.13
2010	NYSE	DIS	Wed, May 10, 2000	40.75	41.75	40.50	41.06
2009	NYSE	DIS	Tue, May 9, 2000	40.56	41.63	39.75	40.75
2008	NYSE	DIS	Mon, May 8, 2000	39.56	41.13	39.56	40.56
2007	NYSE	DIS	Fri, May 5, 2000	39.69	40.44	39.25	39.56
2006	NYSE	DIS	Thu, May 4, 2000	41.25	41.94	39.38	39.69
2005	NYSE	DIS	Wed, May 3, 2000	42.00	42.00	39.63	41.25
2004	NYSE	DIS	Tue, May 2, 2000	42.00	43.06	40.31	43.00
2003	NYSE	DIS	Mon, May 1, 2000	43.63	43.88	42.00	42.00
2002	NYSE	DIS	Fri, Apr 28, 2000	42.25	43.63	42.25	43.63
2001	NYSE	DIS	Thu, Apr 27, 2000	42.25	42.25	40.88	41.63
2000	NYSE	DIS	Wed, Apr 26, 2000	40.75	42.50	40.75	42.38
1999	NYSE	DIS	Tue, Apr 25, 2000	40.25	40.56	39.69	40.50
1998	NYSE	DIS	Mon, Apr 24, 2000	41.44	41.44	40.13	40.25
1997	NYSE	DIS	Thu, Apr 20, 2000	40.94	42.50	40.81	42.25
1996	NYSE	DIS	Wed, Apr 19, 2000	40.00	41.50	40.00	40.94
1995	NYSE	DIS	Tue, Apr 18, 2000	38.75	39.75	38.00	39.50
1994	NYSE	DIS	Mon, Apr 17, 2000	38.75	38.75	37.06	38.75
1993	NYSE	DIS	Fri, Apr 14, 2000	39.25	39.50	37.69	38.88
1992	NYSE	DIS	Thu, Apr 13, 2000	40.06	40.75	39.25	39.25
1991	NYSE	DIS	Wed, Apr 12, 2000	42.50	43.63	40.00	40.06
1990	NYSE	DIS	Tue, Apr 11, 2000	41.75	42.50	41.75	42.50
1989	NYSE	DIS	Mon, Apr 10, 2000	41.00	41.38	40.25	41.31
1988	NYSE	DIS	Fri, Apr 7, 2000	40.50	41.38	40.50	41.00
1987	NYSE	DIS	Thu, Apr 6, 2000	40.00	41.25	40.00	40.44
1986	NYSE	DIS	Wed, Apr 5, 2000	40.75	40.75	39.25	40.00
1985	NYSE	DIS	Tue, Apr 4, 2000	41.81	41.94	38.38	41.13
1984	NYSE	DIS	Mon, Apr 3, 2000	41.25	41.88	41.06	41.81
1983	NYSE	DIS	Fri, Mar 31, 2000	40.25	41.50	40.25	41.25
1982	NYSE	DIS	Thu, Mar 30, 2000	40.81	41.00	39.75	40.25
1981	NYSE	DIS	Wed, Mar 29, 2000	40.94	41.19	40.25	40.81
1980	NYSE	DIS	Tue, Mar 28, 2000	41.75	42.50	40.63	40.94
1979	NYSE	DIS	Mon, Mar 27, 2000	41.44	42.19	40.00	41.75
1978	NYSE	DIS	Fri, Mar 24, 2000	41.56	41.75	41.06	41.44
1977	NYSE	DIS	Thu, Mar 23, 2000	40.50	41.94	39.81	41.56
1976	NYSE	DIS	Wed, Mar 22, 2000	39.75	41.44	39.75	40.50
1975	NYSE	DIS	Tue, Mar 21, 2000	39.44	40.06	38.63	39.19
1974	NYSE	DIS	Mon, Mar 20, 2000	37.69	39.50	37.69	39.44
1973	NYSE	DIS	Fri, Mar 17, 2000	35.31	36.94	34.56	36.81
1972	NYSE	DIS	Thu, Mar 16, 2000	34.81	35.50	33.75	35.31
1971	NYSE	DIS	Wed, Mar 15, 2000	34.13	34.94	33.63	34.81
1970	NYSE	DIS	Tue, Mar 14, 2000	34.75	34.75	33.81	34.13
1969	NYSE	DIS	Mon, Mar 13, 2000	35.13	35.50	33.00	34.94
1968	NYSE	DIS	Fri, Mar 10, 2000	35.75	35.75	34.69	35.13
1967	NYSE	DIS	Thu, Mar 9, 2000	34.94	36.25	34.63	36.25
1966	NYSE	DIS	Wed, Mar 8, 2000	35.94	35.94	34.88	34.94
1965	NYSE	DIS	Tue, Mar 7, 2000	36.00	36.38	35.44	36.00
1964	NYSE	DIS	Mon, Mar 6, 2000	36.50	36.75	35.56	36.00
1963	NYSE	DIS	Fri, Mar 3, 2000	34.88	36.50	34.88	36.50
1962	NYSE	DIS	Thu, Mar 2, 2000	34.63	34.63	33.81	34.50
1961	NYSE	DIS	Wed, Mar 1, 2000	34.00	34.75	33.19	34.69
1960	NYSE	DIS	Tue, Feb 29, 2000	32.75	34.00	32.25	34.00
1959	NYSE	DIS	Mon, Feb 28, 2000	32.00	32.94	32.00	32.75
1958	NYSE	DIS	Fri, Feb 25, 2000	33.06	33.06	31.00	31.00
1957	NYSE	DIS	Thu, Feb 24, 2000	34.06	34.06	32.44	33.19
1956	NYSE	DIS	Wed, Feb 23, 2000	33.38	34.63	32.63	34.13
1955	NYSE	DIS	Tue, Feb 22, 2000	35.44	35.44	32.63	33.38
1954	NYSE	DIS	Fri, Feb 18, 2000	36.38	36.38	35.31	35.50
1953	NYSE	DIS	Thu, Feb 17, 2000	36.88	36.88	35.69	36.50
1952	NYSE	DIS	Wed, Feb 16, 2000	36.88	37.25	36.56	36.94
1951	NYSE	DIS	Tue, Feb 15, 2000	37.00	37.19	35.38	36.88
1950	NYSE	DIS	Mon, Feb 14, 2000	37.38	37.38	36.63	37.00
1949	NYSE	DIS	Fri, Feb 11, 2000	36.94	38.63	36.81	37.88
1948	NYSE	DIS	Thu, Feb 10, 2000	37.69	37.88	36.88	36.94
1947	NYSE	DIS	Wed, Feb 9, 2000	37.56	39.00	37.13	37.69
1946	NYSE	DIS	Tue, Feb 8, 2000	37.94	37.94	37.00	37.56
1945	NYSE	DIS	Mon, Feb 7, 2000	38.13	38.44	37.56	38.00
1944	NYSE	DIS	Fri, Feb 4, 2000	37.88	38.25	37.00	38.13
1943	NYSE	DIS	Thu, Feb 3, 2000	37.56	38.50	37.56	37.88
1942	NYSE	DIS	Wed, Feb 2, 2000	36.00	38.00	35.81	37.25
1941	NYSE	DIS	Tue, Feb 1, 2000	36.31	36.44	35.94	36.00
1940	NYSE	DIS	Mon, Jan 31, 2000	36.44	36.44	35.81	36.31
1939	NYSE	DIS	Fri, Jan 28, 2000	37.13	37.50	36.44	36.75
1938	NYSE	DIS	Thu, Jan 27, 2000	36.63	37.63	36.63	37.13
1937	NYSE	DIS	Wed, Jan 26, 2000	37.44	37.44	36.38	36.63
1936	NYSE	DIS	Tue, Jan 25, 2000	36.50	38.00	36.50	37.50
1935	NYSE	DIS	Mon, Jan 24, 2000	32.75	34.00	32.38	33.31
1934	NYSE	DIS	Fri, Jan 21, 2000	33.63	33.63	32.69	32.75
1933	NYSE	DIS	Thu, Jan 20, 2000	34.75	35.44	33.44	33.63
1932	NYSE	DIS	Wed, Jan 19, 2000	34.50	34.94	34.06	34.75
1931	NYSE	DIS	Tue, Jan 18, 2000	33.56	34.81	33.06	34.50
1930	NYSE	DIS	Fri, Jan 14, 2000	34.81	35.00	33.44	33.56
1929	NYSE	DIS	Thu, Jan 13, 2000	33.81	35.00	33.81	34.81
1928	NYSE	DIS	Wed, Jan 12, 2000	35.94	35.94	33.31	33.69
1927	NYSE	DIS	Tue, Jan 11, 2000	35.88	36.75	35.25	36.25
1926	NYSE	DIS	Mon, Jan 10, 2000	34.00	35.94	34.00	35.88
1925	NYSE	DIS	Fri, Jan 7, 2000	31.63	32.13	30.81	31.13
1924	NYSE	DIS	Thu, Jan 6, 2000	32.94	33.13	31.63	31.63
1923	NYSE	DIS	Wed, Jan 5, 2000	31.63	33.13	31.63	32.94
1922	NYSE	DIS	Tue, Jan 4, 2000	30.00	31.88	30.00	31.63
1921	NYSE	DIS	Mon, Jan 3, 2000	29.25	29.94	28.75	29.88
1920	NYSE	DIS	Fri, Dec 31, 1999	29.13	29.38	28.81	29.25
1919	NYSE	DIS	Thu, Dec 30, 1999	28.81	29.38	28.81	29.13
1918	NYSE	DIS	Wed, Dec 29, 1999	29.00	29.25	28.56	28.63
1917	NYSE	DIS	Tue, Dec 28, 1999	29.31	29.75	28.81	29.00
1916	NYSE	DIS	Mon, Dec 27, 1999	29.13	30.00	29.13	29.31
1915	NYSE	DIS	Thu, Dec 23, 1999	29.00	29.38	28.88	29.13
1914	NYSE	DIS	Wed, Dec 22, 1999	28.44	29.06	28.13	29.00
1913	NYSE	DIS	Tue, Dec 21, 1999	28.38	29.19	28.38	28.44
1912	NYSE	DIS	Mon, Dec 20, 1999	28.25	28.75	27.88	28.14
1911	NYSE	DIS	Fri, Dec 17, 1999	28.00	28.38	27.75	28.25
1910	NYSE	DIS	Thu, Dec 16, 1999	28.31	28.31	27.81	28.00
1909	NYSE	DIS	Wed, Dec 15, 1999	28.50	29.38	27.88	28.88
1908	NYSE	DIS	Tue, Dec 14, 1999	27.63	28.75	27.31	28.50
1907	NYSE	DIS	Mon, Dec 13, 1999	27.88	27.88	27.38	27.63
1906	NYSE	DIS	Fri, Dec 10, 1999	27.75	28.44	27.75	28.05
1905	NYSE	DIS	Thu, Dec 9, 1999	27.31	27.94	27.31	27.63
1904	NYSE	DIS	Wed, Dec 8, 1999	27.50	28.00	27.13	27.25
1903	NYSE	DIS	Tue, Dec 7, 1999	27.81	28.06	27.44	27.50
1902	NYSE	DIS	Mon, Dec 6, 1999	28.25	28.25	27.69	27.81
1901	NYSE	DIS	Fri, Dec 3, 1999	27.86	28.94	27.75	28.25
1900	NYSE	DIS	Thu, Dec 2, 1999	28.00	28.13	27.50	27.86
1899	NYSE	DIS	Wed, Dec 1, 1999	27.88	28.19	27.56	28.00
1898	NYSE	DIS	Tue, Nov 30, 1999	28.44	28.94	27.69	27.88
1897	NYSE	DIS	Mon, Nov 29, 1999	27.88	28.94	27.88	28.44
1896	NYSE	DIS	Fri, Nov 26, 1999	28.25	28.69	27.25	27.56
1895	NYSE	DIS	Wed, Nov 24, 1999	27.19	28.69	27.19	28.25
1894	NYSE	DIS	Tue, Nov 23, 1999	27.25	27.31	26.69	27.00
1893	NYSE	DIS	Mon, Nov 22, 1999	26.75	27.25	26.50	27.25
1892	NYSE	DIS	Fri, Nov 19, 1999	27.13	27.19	26.63	26.75
1891	NYSE	DIS	Thu, Nov 18, 1999	26.00	27.19	26.00	27.13
1890	NYSE	DIS	Wed, Nov 17, 1999	26.13	26.38	25.50	26.00
1889	NYSE	DIS	Tue, Nov 16, 1999	25.88	26.25	25.81	26.13
1888	NYSE	DIS	Mon, Nov 15, 1999	25.50	26.63	25.50	25.88
1887	NYSE	DIS	Fri, Nov 12, 1999	24.31	26.06	24.06	25.06
1886	NYSE	DIS	Thu, Nov 11, 1999	23.88	24.38	23.44	24.31
1885	NYSE	DIS	Wed, Nov 10, 1999	23.63	24.19	23.50	23.88
1884	NYSE	DIS	Tue, Nov 9, 1999	23.50	24.13	23.50	23.63
1883	NYSE	DIS	Mon, Nov 8, 1999	24.25	24.25	23.38	23.50
1882	NYSE	DIS	Fri, Nov 5, 1999	25.50	25.50	24.06	24.31
1881	NYSE	DIS	Thu, Nov 4, 1999	26.88	29.00	26.00	26.50
1880	NYSE	DIS	Wed, Nov 3, 1999	26.69	27.38	26.69	26.88
1879	NYSE	DIS	Tue, Nov 2, 1999	25.69	26.44	25.50	26.44
1878	NYSE	DIS	Mon, Nov 1, 1999	26.06	26.06	24.94	25.69
1877	NYSE	DIS	Fri, Oct 29, 1999	26.25	27.88	26.25	26.50
1876	NYSE	DIS	Thu, Oct 28, 1999	25.50	26.31	25.38	26.25
1875	NYSE	DIS	Wed, Oct 27, 1999	25.25	25.56	25.00	25.50
1874	NYSE	DIS	Tue, Oct 26, 1999	25.63	26.44	25.25	25.25
1873	NYSE	DIS	Mon, Oct 25, 1999	25.75	25.75	25.31	25.63
1872	NYSE	DIS	Fri, Oct 22, 1999	24.63	26.06	24.38	26.06
1871	NYSE	DIS	Thu, Oct 21, 1999	24.81	24.81	24.38	24.63
1870	NYSE	DIS	Wed, Oct 20, 1999	24.38	25.06	24.38	24.88
1869	NYSE	DIS	Tue, Oct 19, 1999	23.88	24.75	23.88	24.00
1868	NYSE	DIS	Mon, Oct 18, 1999	24.13	24.25	23.38	23.63
1867	NYSE	DIS	Fri, Oct 15, 1999	24.94	25.00	24.06	24.13
1866	NYSE	DIS	Thu, Oct 14, 1999	24.63	25.06	24.13	24.94
1865	NYSE	DIS	Wed, Oct 13, 1999	25.00	25.06	24.44	24.63
1864	NYSE	DIS	Tue, Oct 12, 1999	25.25	25.31	25.00	25.00
1863	NYSE	DIS	Mon, Oct 11, 1999	25.31	25.69	25.13	25.25
1862	NYSE	DIS	Fri, Oct 8, 1999	25.63	25.63	25.19	25.31
1861	NYSE	DIS	Thu, Oct 7, 1999	25.63	26.13	25.50	25.63
1860	NYSE	DIS	Wed, Oct 6, 1999	25.06	25.88	25.06	25.63
1859	NYSE	DIS	Tue, Oct 5, 1999	25.63	26.00	24.88	24.94
1858	NYSE	DIS	Mon, Oct 4, 1999	25.38	25.69	25.25	25.63
1857	NYSE	DIS	Fri, Oct 1, 1999	25.63	25.63	25.13	25.38
1856	NYSE	DIS	Thu, Sep 30, 1999	26.19	26.19	25.13	26.00
1855	NYSE	DIS	Wed, Sep 29, 1999	26.44	26.63	25.94	26.19
1854	NYSE	DIS	Tue, Sep 28, 1999	26.13	27.25	26.06	26.44
1853	NYSE	DIS	Mon, Sep 27, 1999	26.31	26.44	26.00	26.13
1852	NYSE	DIS	Fri, Sep 24, 1999	26.63	26.69	26.00	26.31
1851	NYSE	DIS	Thu, Sep 23, 1999	27.38	27.56	26.63	26.63
1850	NYSE	DIS	Wed, Sep 22, 1999	27.69	27.88	27.38	27.38
1849	NYSE	DIS	Tue, Sep 21, 1999	28.19	28.31	27.56	27.69
1848	NYSE	DIS	Mon, Sep 20, 1999	28.25	28.50	28.13	28.19
1847	NYSE	DIS	Fri, Sep 17, 1999	27.69	28.38	27.69	28.25
1846	NYSE	DIS	Thu, Sep 16, 1999	27.50	27.88	27.38	27.50
1845	NYSE	DIS	Wed, Sep 15, 1999	27.94	28.19	27.50	27.50
1844	NYSE	DIS	Tue, Sep 14, 1999	27.94	27.94	27.63	27.94
1843	NYSE	DIS	Mon, Sep 13, 1999	27.88	28.19	27.63	28.06
1842	NYSE	DIS	Fri, Sep 10, 1999	28.63	28.63	27.81	27.88
1841	NYSE	DIS	Thu, Sep 9, 1999	29.06	29.44	28.50	28.75
1840	NYSE	DIS	Wed, Sep 8, 1999	28.69	29.63	28.50	29.06
1839	NYSE	DIS	Tue, Sep 7, 1999	27.94	28.88	27.75	28.69
1838	NYSE	DIS	Fri, Sep 3, 1999	27.75	28.25	27.69	27.94
1837	NYSE	DIS	Thu, Sep 2, 1999	27.81	27.81	27.31	27.75
1836	NYSE	DIS	Wed, Sep 1, 1999	27.75	28.06	27.19	28.06
1835	NYSE	DIS	Tue, Aug 31, 1999	28.50	28.50	27.50	27.75
1834	NYSE	DIS	Mon, Aug 30, 1999	29.13	29.31	28.38	28.50
1833	NYSE	DIS	Fri, Aug 27, 1999	29.50	29.63	28.94	29.13
1832	NYSE	DIS	Thu, Aug 26, 1999	29.88	29.94	29.31	29.50
1831	NYSE	DIS	Wed, Aug 25, 1999	29.81	30.00	29.19	29.88
1830	NYSE	DIS	Tue, Aug 24, 1999	30.00	30.13	29.69	29.81
1829	NYSE	DIS	Mon, Aug 23, 1999	29.88	30.19	29.63	30.00
1828	NYSE	DIS	Fri, Aug 20, 1999	29.50	30.00	29.50	29.88
1827	NYSE	DIS	Thu, Aug 19, 1999	29.19	29.38	28.81	29.38
1826	NYSE	DIS	Wed, Aug 18, 1999	28.50	29.31	28.50	29.19
1825	NYSE	DIS	Tue, Aug 17, 1999	28.06	28.50	28.06	28.50
1824	NYSE	DIS	Mon, Aug 16, 1999	27.56	28.00	27.56	27.94
1823	NYSE	DIS	Fri, Aug 13, 1999	26.63	27.25	26.63	27.19
1822	NYSE	DIS	Thu, Aug 12, 1999	25.88	26.38	25.88	26.13
1821	NYSE	DIS	Wed, Aug 11, 1999	25.69	26.13	25.69	25.88
1820	NYSE	DIS	Tue, Aug 10, 1999	25.75	26.13	25.25	25.63
1819	NYSE	DIS	Mon, Aug 9, 1999	25.50	26.13	25.19	25.75
1818	NYSE	DIS	Fri, Aug 6, 1999	25.88	26.19	25.50	25.50
1817	NYSE	DIS	Thu, Aug 5, 1999	26.00	26.50	25.81	25.88
1816	NYSE	DIS	Wed, Aug 4, 1999	26.81	26.94	26.00	26.00
1815	NYSE	DIS	Tue, Aug 3, 1999	27.19	27.44	26.44	26.81
1814	NYSE	DIS	Mon, Aug 2, 1999	27.56	27.88	27.19	27.19
1813	NYSE	DIS	Fri, Jul 30, 1999	27.75	28.06	27.38	27.56
1812	NYSE	DIS	Thu, Jul 29, 1999	28.38	28.38	27.63	27.75
1811	NYSE	DIS	Wed, Jul 28, 1999	28.31	28.75	28.31	28.38
1810	NYSE	DIS	Tue, Jul 27, 1999	27.69	28.31	27.69	28.25
1809	NYSE	DIS	Mon, Jul 26, 1999	26.94	27.56	26.94	27.50
1808	NYSE	DIS	Fri, Jul 23, 1999	27.00	27.13	26.69	26.81
1807	NYSE	DIS	Thu, Jul 22, 1999	27.19	27.50	26.81	27.00
1806	NYSE	DIS	Wed, Jul 21, 1999	27.38	27.81	27.00	27.19
1805	NYSE	DIS	Tue, Jul 20, 1999	27.81	27.81	27.38	27.38
1804	NYSE	DIS	Mon, Jul 19, 1999	28.00	28.19	27.56	27.81
1803	NYSE	DIS	Fri, Jul 16, 1999	28.13	28.31	27.63	28.00
1802	NYSE	DIS	Thu, Jul 15, 1999	27.63	28.31	27.63	28.13
1801	NYSE	DIS	Wed, Jul 14, 1999	27.56	28.06	27.44	27.50
1800	NYSE	DIS	Tue, Jul 13, 1999	27.81	28.06	27.31	27.56
1799	NYSE	DIS	Mon, Jul 12, 1999	27.69	28.38	27.69	27.81
1798	NYSE	DIS	Fri, Jul 9, 1999	27.81	27.88	27.31	27.63
1797	NYSE	DIS	Thu, Jul 8, 1999	28.06	28.06	27.69	27.81
1796	NYSE	DIS	Wed, Jul 7, 1999	27.94	28.75	27.94	28.06
1795	NYSE	DIS	Tue, Jul 6, 1999	28.31	28.31	27.81	27.94
1794	NYSE	DIS	Fri, Jul 2, 1999	28.88	28.88	28.13	28.31
1793	NYSE	DIS	Thu, Jul 1, 1999	29.94	29.94	28.94	29.00
1792	NYSE	DIS	Wed, Jun 30, 1999	30.13	30.88	29.13	30.81
1791	NYSE	DIS	Tue, Jun 29, 1999	29.31	30.13	29.19	30.13
1790	NYSE	DIS	Mon, Jun 28, 1999	29.69	29.81	29.25	29.31
1789	NYSE	DIS	Fri, Jun 25, 1999	29.56	29.94	29.56	29.69
1788	NYSE	DIS	Thu, Jun 24, 1999	29.56	30.06	29.44	29.56
1787	NYSE	DIS	Wed, Jun 23, 1999	30.13	30.13	29.38	29.56
1786	NYSE	DIS	Tue, Jun 22, 1999	30.69	30.69	29.94	30.13
1785	NYSE	DIS	Mon, Jun 21, 1999	30.56	30.94	30.56	30.75
1784	NYSE	DIS	Fri, Jun 18, 1999	30.00	30.63	30.00	30.50
1783	NYSE	DIS	Thu, Jun 17, 1999	29.38	30.38	29.25	30.00
1782	NYSE	DIS	Wed, Jun 16, 1999	29.25	29.69	29.25	29.38
1781	NYSE	DIS	Tue, Jun 15, 1999	29.00	29.69	29.00	29.25
1780	NYSE	DIS	Mon, Jun 14, 1999	28.88	29.19	28.63	29.00
1779	NYSE	DIS	Fri, Jun 11, 1999	29.38	29.69	28.56	28.88
1778	NYSE	DIS	Thu, Jun 10, 1999	29.44	29.63	29.13	29.38
1777	NYSE	DIS	Wed, Jun 9, 1999	29.63	29.88	29.19	29.44
1776	NYSE	DIS	Tue, Jun 8, 1999	30.75	30.75	29.19	29.63
1775	NYSE	DIS	Mon, Jun 7, 1999	30.63	31.25	30.31	30.88
1774	NYSE	DIS	Fri, Jun 4, 1999	29.00	30.88	29.00	30.63
1773	NYSE	DIS	Thu, Jun 3, 1999	29.13	29.69	28.75	29.00
1772	NYSE	DIS	Wed, Jun 2, 1999	28.81	29.25	28.69	29.13
1771	NYSE	DIS	Tue, Jun 1, 1999	29.13	29.25	28.63	28.81
1770	NYSE	DIS	Fri, May 28, 1999	29.63	29.63	28.94	29.13
1769	NYSE	DIS	Thu, May 27, 1999	29.88	29.88	29.50	29.63
1768	NYSE	DIS	Wed, May 26, 1999	29.88	30.44	29.75	30.00
1767	NYSE	DIS	Tue, May 25, 1999	29.88	30.44	29.75	29.88
1766	NYSE	DIS	Mon, May 24, 1999	29.56	30.06	29.56	29.88
1765	NYSE	DIS	Fri, May 21, 1999	29.81	29.94	29.31	29.50
1764	NYSE	DIS	Thu, May 20, 1999	29.94	30.06	29.63	29.81
1763	NYSE	DIS	Wed, May 19, 1999	29.56	30.19	29.38	29.94
1762	NYSE	DIS	Tue, May 18, 1999	29.00	29.69	28.81	29.56
1761	NYSE	DIS	Mon, May 17, 1999	29.38	29.38	28.88	29.00
1760	NYSE	DIS	Fri, May 14, 1999	29.38	29.56	28.94	29.38
1759	NYSE	DIS	Thu, May 13, 1999	29.25	29.88	29.25	29.38
1758	NYSE	DIS	Wed, May 12, 1999	29.44	29.63	28.50	29.19
1757	NYSE	DIS	Tue, May 11, 1999	29.75	29.88	29.13	29.44
1756	NYSE	DIS	Mon, May 10, 1999	30.00	30.56	29.69	29.75
1755	NYSE	DIS	Fri, May 7, 1999	29.88	30.50	29.88	30.00
1754	NYSE	DIS	Thu, May 6, 1999	30.06	30.63	29.56	29.88
1753	NYSE	DIS	Wed, May 5, 1999	30.38	30.38	29.56	30.06
1752	NYSE	DIS	Tue, May 4, 1999	31.13	31.13	30.13	30.75
1751	NYSE	DIS	Mon, May 3, 1999	31.63	31.63	30.69	31.25
1750	NYSE	DIS	Fri, Apr 30, 1999	30.38	31.75	30.13	31.75
1749	NYSE	DIS	Thu, Apr 29, 1999	32.06	32.06	30.19	30.38
1748	NYSE	DIS	Wed, Apr 28, 1999	32.50	32.50	31.19	32.50
1747	NYSE	DIS	Tue, Apr 27, 1999	34.31	34.31	32.44	32.50
1746	NYSE	DIS	Mon, Apr 26, 1999	34.56	35.25	34.56	35.00
1745	NYSE	DIS	Fri, Apr 23, 1999	33.44	35.00	32.56	34.50
1744	NYSE	DIS	Thu, Apr 22, 1999	33.44	33.75	32.94	33.44
1743	NYSE	DIS	Wed, Apr 21, 1999	33.06	33.50	32.13	33.44
1742	NYSE	DIS	Tue, Apr 20, 1999	32.44	33.13	32.25	33.06
1741	NYSE	DIS	Mon, Apr 19, 1999	33.38	33.88	32.06	32.44
1740	NYSE	DIS	Fri, Apr 16, 1999	34.06	34.25	33.25	33.38
1739	NYSE	DIS	Thu, Apr 15, 1999	35.00	35.25	33.63	34.06
1738	NYSE	DIS	Wed, Apr 14, 1999	34.75	35.44	33.75	35.00
1737	NYSE	DIS	Tue, Apr 13, 1999	35.44	35.94	34.38	34.75
1736	NYSE	DIS	Mon, Apr 12, 1999	34.75	36.00	34.75	35.44
1735	NYSE	DIS	Fri, Apr 9, 1999	34.06	34.81	33.81	34.50
1734	NYSE	DIS	Thu, Apr 8, 1999	33.00	34.06	33.00	34.06
1733	NYSE	DIS	Wed, Apr 7, 1999	30.63	33.44	30.50	32.88
1732	NYSE	DIS	Tue, Apr 6, 1999	31.50	31.75	30.56	30.63
1731	NYSE	DIS	Mon, Apr 5, 1999	31.50	32.25	31.38	31.50
1730	NYSE	DIS	Thu, Apr 1, 1999	31.13	31.81	31.00	31.50
1729	NYSE	DIS	Wed, Mar 31, 1999	32.81	33.06	31.06	31.13
1728	NYSE	DIS	Tue, Mar 30, 1999	33.06	33.06	32.31	32.81
1727	NYSE	DIS	Mon, Mar 29, 1999	32.94	33.19	32.75	33.06
1726	NYSE	DIS	Fri, Mar 26, 1999	33.38	33.38	32.75	32.94
1725	NYSE	DIS	Thu, Mar 25, 1999	33.19	33.63	32.88	33.38
1724	NYSE	DIS	Wed, Mar 24, 1999	33.19	33.25	32.63	33.19
1723	NYSE	DIS	Tue, Mar 23, 1999	34.19	34.19	32.81	33.19
1722	NYSE	DIS	Mon, Mar 22, 1999	35.00	35.00	34.25	34.38
1721	NYSE	DIS	Fri, Mar 19, 1999	35.44	35.81	34.88	35.06
1720	NYSE	DIS	Thu, Mar 18, 1999	34.69	35.69	34.69	35.44
1719	NYSE	DIS	Wed, Mar 17, 1999	35.06	35.56	34.50	34.50
1718	NYSE	DIS	Tue, Mar 16, 1999	35.88	36.44	35.06	35.06
1717	NYSE	DIS	Mon, Mar 15, 1999	36.06	36.56	35.13	35.88
1716	NYSE	DIS	Fri, Mar 12, 1999	35.63	36.44	35.63	36.06
1715	NYSE	DIS	Thu, Mar 11, 1999	34.50	34.94	34.13	34.69
1714	NYSE	DIS	Wed, Mar 10, 1999	34.69	35.06	34.38	34.50
1713	NYSE	DIS	Tue, Mar 9, 1999	35.81	35.81	34.31	34.69
1712	NYSE	DIS	Mon, Mar 8, 1999	35.94	36.69	35.94	36.44
1711	NYSE	DIS	Fri, Mar 5, 1999	35.56	36.00	35.56	35.81
1710	NYSE	DIS	Thu, Mar 4, 1999	34.56	35.31	34.56	35.19
1709	NYSE	DIS	Wed, Mar 3, 1999	34.38	35.13	34.38	34.50
1708	NYSE	DIS	Tue, Mar 2, 1999	34.81	35.19	34.06	34.19
1707	NYSE	DIS	Mon, Mar 1, 1999	35.19	35.25	34.56	34.81
1706	NYSE	DIS	Fri, Feb 26, 1999	34.50	35.69	34.06	35.19
1705	NYSE	DIS	Thu, Feb 25, 1999	35.06	35.25	34.06	34.50
1704	NYSE	DIS	Wed, Feb 24, 1999	34.94	36.00	34.94	35.06
1703	NYSE	DIS	Tue, Feb 23, 1999	34.88	35.50	34.88	34.88
1702	NYSE	DIS	Mon, Feb 22, 1999	34.13	35.13	34.13	34.88
1701	NYSE	DIS	Fri, Feb 19, 1999	34.50	34.50	34.00	34.13
1700	NYSE	DIS	Thu, Feb 18, 1999	34.88	34.88	34.25	34.50
1699	NYSE	DIS	Wed, Feb 17, 1999	35.06	35.25	34.56	34.88
1698	NYSE	DIS	Tue, Feb 16, 1999	35.44	36.00	34.63	35.06
1697	NYSE	DIS	Fri, Feb 12, 1999	35.19	35.56	34.56	35.44
1696	NYSE	DIS	Thu, Feb 11, 1999	34.06	35.50	33.81	35.19
1695	NYSE	DIS	Wed, Feb 10, 1999	33.50	34.19	33.31	34.06
1694	NYSE	DIS	Tue, Feb 9, 1999	34.00	34.63	33.44	33.50
1693	NYSE	DIS	Mon, Feb 8, 1999	34.25	34.25	33.81	34.00
1692	NYSE	DIS	Fri, Feb 5, 1999	33.56	34.69	33.56	34.25
1691	NYSE	DIS	Thu, Feb 4, 1999	33.63	34.06	33.00	33.13
1690	NYSE	DIS	Wed, Feb 3, 1999	33.38	33.88	33.25	33.63
1689	NYSE	DIS	Tue, Feb 2, 1999	33.69	33.69	32.81	33.38
1688	NYSE	DIS	Mon, Feb 1, 1999	33.25	33.94	33.25	33.69
1687	NYSE	DIS	Fri, Jan 29, 1999	33.50	34.00	33.00	33.00
1686	NYSE	DIS	Thu, Jan 28, 1999	33.31	34.38	33.31	33.50
1685	NYSE	DIS	Wed, Jan 27, 1999	34.38	34.38	32.69	32.94
1684	NYSE	DIS	Tue, Jan 26, 1999	34.94	35.38	34.19	34.56
1683	NYSE	DIS	Mon, Jan 25, 1999	34.13	35.00	34.06	34.94
1682	NYSE	DIS	Fri, Jan 22, 1999	34.56	34.56	34.00	34.13
1681	NYSE	DIS	Thu, Jan 21, 1999	36.00	36.00	34.13	34.56
1680	NYSE	DIS	Wed, Jan 20, 1999	36.50	36.94	35.88	36.00
1679	NYSE	DIS	Tue, Jan 19, 1999	36.00	36.63	35.81	36.50
1678	NYSE	DIS	Fri, Jan 15, 1999	36.06	36.69	35.63	36.00
1677	NYSE	DIS	Thu, Jan 14, 1999	36.13	37.25	35.81	36.06
1676	NYSE	DIS	Wed, Jan 13, 1999	37.38	37.38	34.38	36.13
1675	NYSE	DIS	Tue, Jan 12, 1999	37.19	38.69	37.19	38.00
1674	NYSE	DIS	Mon, Jan 11, 1999	33.06	35.50	33.06	35.25
1673	NYSE	DIS	Fri, Jan 8, 1999	31.81	32.81	31.81	32.56
1672	NYSE	DIS	Thu, Jan 7, 1999	30.94	31.75	30.00	31.75
1671	NYSE	DIS	Wed, Jan 6, 1999	30.56	31.00	29.75	30.94
1670	NYSE	DIS	Tue, Jan 5, 1999	29.69	30.63	29.69	30.56
1669	NYSE	DIS	Mon, Jan 4, 1999	30.00	30.69	29.25	29.56
1668	NYSE	DIS	Thu, Dec 31, 1998	29.88	30.13	29.56	30.00
1667	NYSE	DIS	Wed, Dec 30, 1998	30.44	30.50	29.75	29.88
1666	NYSE	DIS	Tue, Dec 29, 1998	30.44	30.69	30.25	30.44
1665	NYSE	DIS	Mon, Dec 28, 1998	30.56	31.00	30.25	30.44
1664	NYSE	DIS	Thu, Dec 24, 1998	30.94	31.00	30.50	30.56
1663	NYSE	DIS	Wed, Dec 23, 1998	30.19	31.00	30.19	30.94
1662	NYSE	DIS	Tue, Dec 22, 1998	31.00	32.69	29.94	29.94
1661	NYSE	DIS	Mon, Dec 21, 1998	30.81	31.38	30.31	31.00
1660	NYSE	DIS	Fri, Dec 18, 1998	30.88	30.94	30.06	30.81
1659	NYSE	DIS	Thu, Dec 17, 1998	30.75	31.19	30.75	30.88
1658	NYSE	DIS	Wed, Dec 16, 1998	30.75	31.44	30.56	30.75
1657	NYSE	DIS	Tue, Dec 15, 1998	30.69	31.38	30.69	30.75
1656	NYSE	DIS	Mon, Dec 14, 1998	31.50	31.50	30.13	30.63
1655	NYSE	DIS	Fri, Dec 11, 1998	32.06	32.06	31.44	32.00
1654	NYSE	DIS	Thu, Dec 10, 1998	33.56	33.69	32.25	32.44
1653	NYSE	DIS	Wed, Dec 9, 1998	32.06	33.75	32.06	33.56
1652	NYSE	DIS	Tue, Dec 8, 1998	31.31	32.38	31.31	32.00
1651	NYSE	DIS	Mon, Dec 7, 1998	31.38	31.94	30.88	31.13
1650	NYSE	DIS	Fri, Dec 4, 1998	31.25	31.75	31.25	31.38
1649	NYSE	DIS	Thu, Dec 3, 1998	31.19	31.94	30.81	30.88
1648	NYSE	DIS	Wed, Dec 2, 1998	31.44	31.44	30.69	31.19
1647	NYSE	DIS	Tue, Dec 1, 1998	32.00	32.00	31.13	31.50
1646	NYSE	DIS	Mon, Nov 30, 1998	31.88	33.13	31.56	32.19
1645	NYSE	DIS	Fri, Nov 27, 1998	30.94	32.13	30.81	31.88
1644	NYSE	DIS	Wed, Nov 25, 1998	29.81	30.94	29.63	30.94
1643	NYSE	DIS	Tue, Nov 24, 1998	29.50	30.88	29.50	29.81
1642	NYSE	DIS	Mon, Nov 23, 1998	28.63	29.50	28.63	29.50
1641	NYSE	DIS	Fri, Nov 20, 1998	28.31	28.69	28.13	28.50
1640	NYSE	DIS	Thu, Nov 19, 1998	28.88	28.88	28.13	28.31
1639	NYSE	DIS	Wed, Nov 18, 1998	29.06	29.13	28.25	29.00
1638	NYSE	DIS	Tue, Nov 17, 1998	29.06	29.25	28.56	29.06
1637	NYSE	DIS	Mon, Nov 16, 1998	29.13	29.81	28.88	29.06
1636	NYSE	DIS	Fri, Nov 13, 1998	28.56	29.38	28.25	29.13
1635	NYSE	DIS	Thu, Nov 12, 1998	28.81	28.81	28.13	28.56
1634	NYSE	DIS	Wed, Nov 11, 1998	28.88	29.31	28.81	28.88
1633	NYSE	DIS	Tue, Nov 10, 1998	29.38	29.38	28.69	28.88
1632	NYSE	DIS	Mon, Nov 9, 1998	30.25	30.63	29.31	29.56
1631	NYSE	DIS	Fri, Nov 6, 1998	30.19	30.63	29.81	30.25
1630	NYSE	DIS	Thu, Nov 5, 1998	28.63	30.19	27.94	30.19
1629	NYSE	DIS	Wed, Nov 4, 1998	29.56	30.25	28.56	28.63
1628	NYSE	DIS	Tue, Nov 3, 1998	28.88	29.75	28.88	29.56
1627	NYSE	DIS	Mon, Nov 2, 1998	27.44	29.13	27.44	28.81
1626	NYSE	DIS	Fri, Oct 30, 1998	26.63	27.31	26.56	26.94
1625	NYSE	DIS	Thu, Oct 29, 1998	26.44	26.88	26.13	26.63
1624	NYSE	DIS	Wed, Oct 28, 1998	26.81	27.06	25.75	26.44
1623	NYSE	DIS	Tue, Oct 27, 1998	27.75	27.75	26.75	26.81
1622	NYSE	DIS	Mon, Oct 26, 1998	27.75	28.00	27.50	27.94
1621	NYSE	DIS	Fri, Oct 23, 1998	27.81	27.81	27.06	27.75
1620	NYSE	DIS	Thu, Oct 22, 1998	27.56	28.00	27.06	28.00
1619	NYSE	DIS	Wed, Oct 21, 1998	27.06	27.75	26.94	27.56
1618	NYSE	DIS	Tue, Oct 20, 1998	26.19	27.50	26.19	27.06
1617	NYSE	DIS	Mon, Oct 19, 1998	25.50	26.06	25.13	26.06
1616	NYSE	DIS	Fri, Oct 16, 1998	25.88	26.00	25.13	25.50
1615	NYSE	DIS	Thu, Oct 15, 1998	24.38	26.00	24.19	25.88
1614	NYSE	DIS	Wed, Oct 14, 1998	25.50	25.63	24.25	24.38
1613	NYSE	DIS	Tue, Oct 13, 1998	24.63	25.63	24.19	25.50
1612	NYSE	DIS	Mon, Oct 12, 1998	24.44	25.06	24.44	24.63
1611	NYSE	DIS	Fri, Oct 9, 1998	23.50	23.81	22.50	23.69
1610	NYSE	DIS	Thu, Oct 8, 1998	24.81	24.81	22.63	23.50
1609	NYSE	DIS	Wed, Oct 7, 1998	25.38	25.94	24.56	24.94
1608	NYSE	DIS	Tue, Oct 6, 1998	25.06	26.00	24.94	25.38
1607	NYSE	DIS	Mon, Oct 5, 1998	25.25	25.50	24.75	25.06
1606	NYSE	DIS	Fri, Oct 2, 1998	24.94	25.75	24.50	25.25
1605	NYSE	DIS	Thu, Oct 1, 1998	25.25	25.25	24.50	24.94
1604	NYSE	DIS	Wed, Sep 30, 1998	26.00	26.19	25.06	25.38
1603	NYSE	DIS	Tue, Sep 29, 1998	26.25	26.56	25.75	26.00
1602	NYSE	DIS	Mon, Sep 28, 1998	25.81	26.31	25.81	26.25
1601	NYSE	DIS	Fri, Sep 25, 1998	25.88	26.00	25.50	25.63
1600	NYSE	DIS	Thu, Sep 24, 1998	26.81	27.13	25.75	25.88
1599	NYSE	DIS	Wed, Sep 23, 1998	25.75	27.00	25.75	26.81
1598	NYSE	DIS	Tue, Sep 22, 1998	25.13	25.50	24.94	25.19
1597	NYSE	DIS	Mon, Sep 21, 1998	25.38	25.38	24.88	25.13
1596	NYSE	DIS	Fri, Sep 18, 1998	25.69	25.88	25.13	25.56
1595	NYSE	DIS	Thu, Sep 17, 1998	25.75	25.75	25.00	25.69
1594	NYSE	DIS	Wed, Sep 16, 1998	25.50	26.00	25.19	25.75
1593	NYSE	DIS	Tue, Sep 15, 1998	24.81	25.50	24.81	25.50
1592	NYSE	DIS	Mon, Sep 14, 1998	25.25	25.25	23.88	24.44
1591	NYSE	DIS	Fri, Sep 11, 1998	27.06	27.94	25.75	25.81
1590	NYSE	DIS	Thu, Sep 10, 1998	27.75	27.75	26.63	27.06
1589	NYSE	DIS	Wed, Sep 9, 1998	29.06	29.06	27.56	27.81
1588	NYSE	DIS	Tue, Sep 8, 1998	28.25	30.19	28.13	29.13
1587	NYSE	DIS	Fri, Sep 4, 1998	28.31	28.75	27.50	28.25
1586	NYSE	DIS	Thu, Sep 3, 1998	29.75	29.75	28.00	28.31
1585	NYSE	DIS	Wed, Sep 2, 1998	30.38	31.88	29.56	29.88
1584	NYSE	DIS	Tue, Sep 1, 1998	27.75	30.50	27.75	30.38
1583	NYSE	DIS	Mon, Aug 31, 1998	30.63	31.25	26.00	27.44
1582	NYSE	DIS	Fri, Aug 28, 1998	31.69	31.69	30.06	30.63
1581	NYSE	DIS	Thu, Aug 27, 1998	32.50	32.50	30.94	31.75
1580	NYSE	DIS	Wed, Aug 26, 1998	33.63	33.63	32.50	33.00
1579	NYSE	DIS	Tue, Aug 25, 1998	33.63	34.69	33.63	34.06
1578	NYSE	DIS	Mon, Aug 24, 1998	33.25	33.94	32.81	33.38
1577	NYSE	DIS	Fri, Aug 21, 1998	33.44	33.44	32.31	33.25
1576	NYSE	DIS	Thu, Aug 20, 1998	33.13	33.88	32.94	33.63
1575	NYSE	DIS	Wed, Aug 19, 1998	33.50	33.81	32.63	33.13
1574	NYSE	DIS	Tue, Aug 18, 1998	32.19	33.63	32.13	33.50
1573	NYSE	DIS	Mon, Aug 17, 1998	31.75	32.25	31.13	32.19
1572	NYSE	DIS	Fri, Aug 14, 1998	31.81	32.44	31.25	31.75
1571	NYSE	DIS	Thu, Aug 13, 1998	32.44	33.44	31.56	31.81
1570	NYSE	DIS	Wed, Aug 12, 1998	32.13	32.94	32.00	32.44
1569	NYSE	DIS	Tue, Aug 11, 1998	32.50	32.50	31.44	32.13
1568	NYSE	DIS	Mon, Aug 10, 1998	33.38	33.63	32.56	32.88
1567	NYSE	DIS	Fri, Aug 7, 1998	33.31	33.56	32.88	33.38
1566	NYSE	DIS	Thu, Aug 6, 1998	33.56	34.00	33.06	33.31
1565	NYSE	DIS	Wed, Aug 5, 1998	32.81	34.06	32.25	33.56
1564	NYSE	DIS	Tue, Aug 4, 1998	34.69	35.19	32.75	32.81
1563	NYSE	DIS	Mon, Aug 3, 1998	34.50	35.00	34.50	34.69
1562	NYSE	DIS	Fri, Jul 31, 1998	35.31	35.50	34.25	34.44
1561	NYSE	DIS	Thu, Jul 30, 1998	35.38	35.50	34.00	35.31
1560	NYSE	DIS	Wed, Jul 29, 1998	35.38	35.75	35.06	35.38
1559	NYSE	DIS	Tue, Jul 28, 1998	36.56	36.56	35.06	35.38
1558	NYSE	DIS	Mon, Jul 27, 1998	36.69	36.69	36.00	36.63
1557	NYSE	DIS	Fri, Jul 24, 1998	36.25	37.00	36.06	36.81
1556	NYSE	DIS	Thu, Jul 23, 1998	37.19	37.88	36.00	36.25
1555	NYSE	DIS	Wed, Jul 22, 1998	37.75	38.00	36.81	37.19
1554	NYSE	DIS	Tue, Jul 21, 1998	38.56	38.56	37.44	37.75
1553	NYSE	DIS	Mon, Jul 20, 1998	39.38	39.75	38.50	38.56
1552	NYSE	DIS	Fri, Jul 17, 1998	39.31	39.56	38.81	39.38
1551	NYSE	DIS	Thu, Jul 16, 1998	39.38	39.44	38.06	39.31
1550	NYSE	DIS	Wed, Jul 15, 1998	39.88	40.31	39.19	39.38
1549	NYSE	DIS	Tue, Jul 14, 1998	39.63	40.25	39.63	39.88
1548	NYSE	DIS	Mon, Jul 13, 1998	38.38	39.56	38.38	39.38
1547	NYSE	DIS	Fri, Jul 10, 1998	38.50	38.50	36.50	38.13
1546	NYSE	DIS	Thu, Jul 9, 1998	36.16	37.14	36.16	37.00
1545	NYSE	DIS	Wed, Jul 8, 1998	35.52	36.31	35.52	36.10
1544	NYSE	DIS	Tue, Jul 7, 1998	35.33	35.66	35.33	35.52
1543	NYSE	DIS	Mon, Jul 6, 1998	35.43	35.43	34.93	35.27
1542	NYSE	DIS	Thu, Jul 2, 1998	35.41	35.48	35.08	35.48
1541	NYSE	DIS	Wed, Jul 1, 1998	35.35	35.83	35.35	35.41
1540	NYSE	DIS	Tue, Jun 30, 1998	36.58	36.58	35.02	35.02
1539	NYSE	DIS	Mon, Jun 29, 1998	37.29	37.91	37.29	37.73
1538	NYSE	DIS	Fri, Jun 26, 1998	37.45	37.45	36.79	36.83
1537	NYSE	DIS	Thu, Jun 25, 1998	37.56	37.98	37.18	37.50
1536	NYSE	DIS	Wed, Jun 24, 1998	36.58	37.77	36.56	37.56
1535	NYSE	DIS	Tue, Jun 23, 1998	36.25	36.79	36.20	36.58
1534	NYSE	DIS	Mon, Jun 22, 1998	35.85	36.31	34.83	36.25
1533	NYSE	DIS	Fri, Jun 19, 1998	36.62	36.62	35.62	35.85
1532	NYSE	DIS	Thu, Jun 18, 1998	38.10	38.14	37.31	37.33
1531	NYSE	DIS	Wed, Jun 17, 1998	37.66	38.75	37.66	38.10
1530	NYSE	DIS	Tue, Jun 16, 1998	37.41	38.04	37.41	37.62
1529	NYSE	DIS	Mon, Jun 15, 1998	38.33	38.33	37.39	37.39
1528	NYSE	DIS	Fri, Jun 12, 1998	38.73	38.83	37.75	38.35
1527	NYSE	DIS	Thu, Jun 11, 1998	39.43	39.58	38.68	38.73
1526	NYSE	DIS	Wed, Jun 10, 1998	39.00	39.89	39.00	39.43
1525	NYSE	DIS	Tue, Jun 9, 1998	38.62	38.83	38.25	38.83
1524	NYSE	DIS	Mon, Jun 8, 1998	38.23	38.64	37.87	38.62
1523	NYSE	DIS	Fri, Jun 5, 1998	37.33	38.31	37.33	38.23
1522	NYSE	DIS	Thu, Jun 4, 1998	36.52	36.62	36.02	36.52
1521	NYSE	DIS	Wed, Jun 3, 1998	36.70	37.12	36.35	36.52
1520	NYSE	DIS	Tue, Jun 2, 1998	36.93	37.33	36.52	36.70
1519	NYSE	DIS	Mon, Jun 1, 1998	37.75	37.95	36.79	36.93
1518	NYSE	DIS	Fri, May 29, 1998	37.79	38.08	37.70	37.75
1517	NYSE	DIS	Thu, May 28, 1998	38.10	38.12	37.33	37.79
1516	NYSE	DIS	Wed, May 27, 1998	37.25	38.29	36.89	38.10
1515	NYSE	DIS	Tue, May 26, 1998	38.77	38.91	37.02	37.25
1514	NYSE	DIS	Fri, May 22, 1998	38.64	38.91	38.50	38.77
1513	NYSE	DIS	Thu, May 21, 1998	38.20	38.91	38.20	38.64
1512	NYSE	DIS	Wed, May 20, 1998	37.12	38.39	37.12	38.20
1511	NYSE	DIS	Tue, May 19, 1998	36.70	37.27	36.70	36.98
1510	NYSE	DIS	Mon, May 18, 1998	36.87	37.50	36.35	36.56
1509	NYSE	DIS	Fri, May 15, 1998	38.18	38.18	36.85	36.87
1508	NYSE	DIS	Thu, May 14, 1998	39.12	39.12	38.50	38.68
1507	NYSE	DIS	Wed, May 13, 1998	39.60	39.87	39.33	39.50
1506	NYSE	DIS	Tue, May 12, 1998	40.20	40.20	39.58	39.60
1505	NYSE	DIS	Mon, May 11, 1998	39.87	40.41	39.87	40.29
1504	NYSE	DIS	Fri, May 8, 1998	39.73	39.98	39.62	39.83
1503	NYSE	DIS	Thu, May 7, 1998	40.18	40.18	39.64	39.73
1502	NYSE	DIS	Wed, May 6, 1998	42.18	42.18	41.33	41.39
1501	NYSE	DIS	Tue, May 5, 1998	42.37	42.60	41.58	42.22
1500	NYSE	DIS	Mon, May 4, 1998	42.10	42.79	42.10	42.37
1499	NYSE	DIS	Fri, May 1, 1998	41.52	41.89	41.45	41.89
1498	NYSE	DIS	Thu, Apr 30, 1998	41.35	41.87	41.35	41.52
1497	NYSE	DIS	Wed, Apr 29, 1998	41.16	41.50	41.00	41.29
1496	NYSE	DIS	Tue, Apr 28, 1998	40.83	41.33	40.83	41.16
1495	NYSE	DIS	Mon, Apr 27, 1998	40.48	40.48	39.75	40.31
1494	NYSE	DIS	Fri, Apr 24, 1998	41.23	41.23	39.93	40.70
1493	NYSE	DIS	Thu, Apr 23, 1998	41.14	42.54	41.14	41.23
1492	NYSE	DIS	Wed, Apr 22, 1998	38.91	40.66	38.56	40.66
1491	NYSE	DIS	Tue, Apr 21, 1998	38.45	38.98	38.16	38.91
1490	NYSE	DIS	Mon, Apr 20, 1998	37.81	38.62	37.81	38.45
1489	NYSE	DIS	Fri, Apr 17, 1998	37.33	37.81	37.20	37.79
1488	NYSE	DIS	Thu, Apr 16, 1998	37.81	37.81	37.31	37.33
1487	NYSE	DIS	Wed, Apr 15, 1998	37.73	38.27	37.50	37.85
1486	NYSE	DIS	Tue, Apr 14, 1998	37.16	37.75	37.16	37.73
1485	NYSE	DIS	Mon, Apr 13, 1998	36.35	36.79	36.31	36.75
1484	NYSE	DIS	Thu, Apr 9, 1998	35.66	36.48	35.50	36.35
1483	NYSE	DIS	Wed, Apr 8, 1998	35.95	36.00	35.23	35.66
1482	NYSE	DIS	Tue, Apr 7, 1998	36.12	36.14	35.68	35.95
1481	NYSE	DIS	Mon, Apr 6, 1998	36.98	37.06	36.08	36.12
1480	NYSE	DIS	Fri, Apr 3, 1998	36.29	36.98	36.04	36.98
1479	NYSE	DIS	Thu, Apr 2, 1998	35.33	36.31	35.14	36.29
1478	NYSE	DIS	Wed, Apr 1, 1998	35.58	35.66	34.98	35.33
1477	NYSE	DIS	Tue, Mar 31, 1998	35.18	35.83	35.16	35.58
1476	NYSE	DIS	Mon, Mar 30, 1998	35.75	35.83	35.16	35.18
1475	NYSE	DIS	Fri, Mar 27, 1998	35.89	36.06	35.66	35.75
1474	NYSE	DIS	Thu, Mar 26, 1998	35.62	36.04	35.37	35.89
1473	NYSE	DIS	Wed, Mar 25, 1998	35.64	35.79	35.29	35.62
1472	NYSE	DIS	Tue, Mar 24, 1998	34.87	35.77	34.87	35.64
1471	NYSE	DIS	Mon, Mar 23, 1998	35.25	35.25	34.25	34.33
1470	NYSE	DIS	Fri, Mar 20, 1998	35.43	35.66	35.12	35.66
1469	NYSE	DIS	Thu, Mar 19, 1998	35.77	35.89	35.25	35.43
1468	NYSE	DIS	Wed, Mar 18, 1998	35.83	35.83	35.33	35.77
1467	NYSE	DIS	Tue, Mar 17, 1998	36.25	36.25	35.56	35.89
1466	NYSE	DIS	Mon, Mar 16, 1998	35.39	36.66	35.39	36.54
1465	NYSE	DIS	Fri, Mar 13, 1998	35.31	35.95	35.02	35.33
1464	NYSE	DIS	Thu, Mar 12, 1998	34.93	35.43	34.85	35.31
1463	NYSE	DIS	Wed, Mar 11, 1998	35.18	35.18	34.79	34.93
1462	NYSE	DIS	Tue, Mar 10, 1998	35.27	35.39	35.16	35.29
1461	NYSE	DIS	Mon, Mar 9, 1998	35.20	35.48	35.08	35.27
1460	NYSE	DIS	Fri, Mar 6, 1998	35.06	35.48	35.04	35.20
1459	NYSE	DIS	Thu, Mar 5, 1998	35.29	35.29	34.91	35.06
1458	NYSE	DIS	Wed, Mar 4, 1998	35.64	35.64	34.89	35.62
1457	NYSE	DIS	Tue, Mar 3, 1998	36.45	36.89	36.33	36.66
1456	NYSE	DIS	Mon, Mar 2, 1998	37.31	37.31	36.33	36.45
1455	NYSE	DIS	Fri, Feb 27, 1998	36.66	37.54	36.33	37.31
1454	NYSE	DIS	Thu, Feb 26, 1998	37.04	37.04	36.33	36.66
1453	NYSE	DIS	Wed, Feb 25, 1998	37.31	37.37	37.00	37.08
1452	NYSE	DIS	Tue, Feb 24, 1998	37.98	37.98	37.18	37.31
1451	NYSE	DIS	Mon, Feb 23, 1998	38.12	38.58	37.83	38.02
1450	NYSE	DIS	Fri, Feb 20, 1998	38.06	38.29	37.75	38.12
1449	NYSE	DIS	Thu, Feb 19, 1998	38.29	38.50	37.83	38.06
1448	NYSE	DIS	Wed, Feb 18, 1998	37.66	38.41	37.37	38.29
1447	NYSE	DIS	Tue, Feb 17, 1998	37.25	37.66	37.25	37.66
1446	NYSE	DIS	Fri, Feb 13, 1998	36.70	37.20	36.43	37.14
1445	NYSE	DIS	Thu, Feb 12, 1998	36.81	36.81	36.29	36.70
1444	NYSE	DIS	Wed, Feb 11, 1998	36.16	36.93	36.10	36.93
1443	NYSE	DIS	Tue, Feb 10, 1998	35.89	36.37	35.50	36.16
1442	NYSE	DIS	Mon, Feb 9, 1998	36.18	36.54	35.85	35.89
1441	NYSE	DIS	Fri, Feb 6, 1998	36.10	36.37	36.02	36.18
1440	NYSE	DIS	Thu, Feb 5, 1998	36.10	36.45	35.81	36.10
1439	NYSE	DIS	Wed, Feb 4, 1998	36.00	36.25	35.77	36.10
1438	NYSE	DIS	Tue, Feb 3, 1998	36.08	36.08	35.58	36.00
1437	NYSE	DIS	Mon, Feb 2, 1998	35.62	36.41	35.60	36.27
1436	NYSE	DIS	Fri, Jan 30, 1998	35.41	35.95	35.10	35.62
1435	NYSE	DIS	Thu, Jan 29, 1998	35.00	36.12	34.87	35.41
1434	NYSE	DIS	Wed, Jan 28, 1998	34.50	35.58	34.50	35.00
1433	NYSE	DIS	Tue, Jan 27, 1998	32.96	34.70	32.96	34.25
1432	NYSE	DIS	Mon, Jan 26, 1998	32.87	33.10	32.33	32.46
1431	NYSE	DIS	Fri, Jan 23, 1998	32.27	33.06	32.27	32.87
1430	NYSE	DIS	Thu, Jan 22, 1998	32.87	32.87	32.10	32.16
1429	NYSE	DIS	Wed, Jan 21, 1998	33.12	33.16	32.68	32.96
1428	NYSE	DIS	Tue, Jan 20, 1998	32.25	33.25	32.25	33.12
1427	NYSE	DIS	Fri, Jan 16, 1998	31.89	32.18	31.75	32.04
1426	NYSE	DIS	Thu, Jan 15, 1998	32.02	32.02	31.56	31.89
1425	NYSE	DIS	Wed, Jan 14, 1998	31.66	32.37	31.39	32.16
1424	NYSE	DIS	Tue, Jan 13, 1998	31.48	31.83	31.25	31.66
1423	NYSE	DIS	Mon, Jan 12, 1998	32.00	32.04	31.18	31.48
1422	NYSE	DIS	Fri, Jan 9, 1998	32.56	32.58	32.00	32.00
1421	NYSE	DIS	Thu, Jan 8, 1998	32.81	32.81	32.31	32.56
1420	NYSE	DIS	Wed, Jan 7, 1998	32.81	32.83	32.46	32.83
1419	NYSE	DIS	Tue, Jan 6, 1998	32.89	32.89	32.66	32.81
1418	NYSE	DIS	Mon, Jan 5, 1998	33.21	33.58	32.56	32.93
1417	NYSE	DIS	Fri, Jan 2, 1998	33.00	33.27	32.87	33.21
1416	NYSE	DIS	Wed, Dec 31, 1997	33.00	33.41	32.89	33.00
1415	NYSE	DIS	Tue, Dec 30, 1997	32.66	33.41	32.66	33.00
1414	NYSE	DIS	Mon, Dec 29, 1997	31.83	32.48	31.83	32.33
1413	NYSE	DIS	Fri, Dec 26, 1997	31.66	32.06	31.62	31.68
1412	NYSE	DIS	Wed, Dec 24, 1997	32.50	32.56	31.60	31.66
1411	NYSE	DIS	Tue, Dec 23, 1997	32.48	32.83	32.48	32.50
1410	NYSE	DIS	Mon, Dec 22, 1997	31.93	32.64	31.91	32.46
1409	NYSE	DIS	Fri, Dec 19, 1997	32.12	32.12	31.08	31.93
1408	NYSE	DIS	Thu, Dec 18, 1997	32.27	32.60	32.08	32.43
1407	NYSE	DIS	Wed, Dec 17, 1997	32.10	32.31	32.10	32.27
1406	NYSE	DIS	Tue, Dec 16, 1997	32.37	32.37	31.89	32.00
1405	NYSE	DIS	Mon, Dec 15, 1997	31.39	32.43	31.39	32.37
1404	NYSE	DIS	Fri, Dec 12, 1997	30.96	31.52	30.96	31.21
1403	NYSE	DIS	Thu, Dec 11, 1997	31.08	31.08	30.68	30.93
1402	NYSE	DIS	Wed, Dec 10, 1997	31.33	31.33	31.08	31.27
1401	NYSE	DIS	Tue, Dec 9, 1997	31.46	31.77	31.14	31.43
1400	NYSE	DIS	Mon, Dec 8, 1997	31.33	31.56	31.31	31.46
1399	NYSE	DIS	Fri, Dec 5, 1997	31.18	31.48	31.00	31.33
1398	NYSE	DIS	Thu, Dec 4, 1997	31.31	31.31	31.08	31.18
1397	NYSE	DIS	Wed, Dec 3, 1997	32.18	32.25	31.39	31.73
1396	NYSE	DIS	Tue, Dec 2, 1997	32.54	32.58	31.89	32.18
1395	NYSE	DIS	Mon, Dec 1, 1997	31.64	32.64	31.37	32.54
1394	NYSE	DIS	Fri, Nov 28, 1997	31.54	31.77	31.54	31.64
1393	NYSE	DIS	Wed, Nov 26, 1997	31.31	31.79	31.31	31.50
1392	NYSE	DIS	Tue, Nov 25, 1997	31.21	31.41	30.96	31.21
1391	NYSE	DIS	Mon, Nov 24, 1997	31.39	31.39	30.85	31.21
1390	NYSE	DIS	Fri, Nov 21, 1997	30.33	31.58	30.33	31.58
1389	NYSE	DIS	Thu, Nov 20, 1997	30.46	30.54	30.16	30.23
1388	NYSE	DIS	Wed, Nov 19, 1997	29.79	30.46	29.79	30.46
1387	NYSE	DIS	Tue, Nov 18, 1997	29.66	30.10	29.25	29.75
1386	NYSE	DIS	Mon, Nov 17, 1997	29.29	29.91	29.29	29.66
1385	NYSE	DIS	Fri, Nov 14, 1997	28.37	29.16	28.37	28.89
1384	NYSE	DIS	Thu, Nov 13, 1997	27.93	28.43	27.93	28.23
1383	NYSE	DIS	Wed, Nov 12, 1997	28.66	28.77	27.68	27.68
1382	NYSE	DIS	Tue, Nov 11, 1997	28.50	28.89	28.50	28.66
1381	NYSE	DIS	Mon, Nov 10, 1997	28.77	29.08	28.46	28.48
1380	NYSE	DIS	Fri, Nov 7, 1997	28.79	29.16	28.16	28.77
1379	NYSE	DIS	Thu, Nov 6, 1997	28.37	28.91	28.16	28.79
1378	NYSE	DIS	Wed, Nov 5, 1997	28.75	28.77	28.31	28.37
1377	NYSE	DIS	Tue, Nov 4, 1997	28.50	28.77	28.37	28.75
1376	NYSE	DIS	Mon, Nov 3, 1997	27.73	28.50	27.73	28.50
1375	NYSE	DIS	Fri, Oct 31, 1997	27.23	27.75	27.23	27.46
1374	NYSE	DIS	Thu, Oct 30, 1997	27.64	27.71	26.83	26.87
1373	NYSE	DIS	Wed, Oct 29, 1997	27.43	27.91	27.08	27.64
1372	NYSE	DIS	Tue, Oct 28, 1997	25.91	27.58	25.00	27.43
1371	NYSE	DIS	Mon, Oct 27, 1997	27.46	27.60	25.91	25.91
1370	NYSE	DIS	Fri, Oct 24, 1997	27.43	28.29	27.37	27.46
1369	NYSE	DIS	Thu, Oct 23, 1997	27.64	27.64	27.21	27.43
1368	NYSE	DIS	Wed, Oct 22, 1997	27.89	28.12	27.66	27.68
1367	NYSE	DIS	Tue, Oct 21, 1997	27.85	28.04	27.68	27.89
1366	NYSE	DIS	Mon, Oct 20, 1997	27.54	27.87	27.50	27.85
1365	NYSE	DIS	Fri, Oct 17, 1997	28.16	28.16	27.10	27.54
1364	NYSE	DIS	Thu, Oct 16, 1997	28.91	28.91	27.85	28.31
1363	NYSE	DIS	Wed, Oct 15, 1997	28.81	29.27	28.58	28.96
1362	NYSE	DIS	Tue, Oct 14, 1997	28.29	28.96	28.29	28.81
1361	NYSE	DIS	Mon, Oct 13, 1997	28.04	28.29	28.04	28.21
1360	NYSE	DIS	Fri, Oct 10, 1997	28.02	28.02	27.75	27.89
1359	NYSE	DIS	Thu, Oct 9, 1997	28.00	28.14	27.77	28.06
1358	NYSE	DIS	Wed, Oct 8, 1997	28.31	28.31	27.71	28.00
1357	NYSE	DIS	Tue, Oct 7, 1997	27.75	28.48	27.75	28.39
1356	NYSE	DIS	Mon, Oct 6, 1997	28.12	28.16	27.58	27.66
1355	NYSE	DIS	Fri, Oct 3, 1997	28.00	28.60	28.00	28.12
1354	NYSE	DIS	Thu, Oct 2, 1997	27.41	27.98	27.41	27.93
1353	NYSE	DIS	Wed, Oct 1, 1997	26.93	27.46	26.93	27.33
1352	NYSE	DIS	Tue, Sep 30, 1997	26.66	27.14	26.58	26.87
1351	NYSE	DIS	Mon, Sep 29, 1997	26.50	27.00	26.37	26.66
1350	NYSE	DIS	Fri, Sep 26, 1997	26.54	26.73	26.39	26.50
1349	NYSE	DIS	Thu, Sep 25, 1997	26.23	26.54	26.08	26.54
1348	NYSE	DIS	Wed, Sep 24, 1997	26.33	26.64	26.23	26.23
1347	NYSE	DIS	Tue, Sep 23, 1997	26.52	26.56	26.21	26.33
1346	NYSE	DIS	Mon, Sep 22, 1997	26.64	26.73	26.50	26.52
1345	NYSE	DIS	Fri, Sep 19, 1997	26.43	26.64	26.41	26.64
1344	NYSE	DIS	Thu, Sep 18, 1997	26.29	26.60	25.91	26.43
1343	NYSE	DIS	Wed, Sep 17, 1997	26.35	26.75	26.16	26.29
1342	NYSE	DIS	Tue, Sep 16, 1997	25.79	26.46	25.79	26.35
1341	NYSE	DIS	Mon, Sep 15, 1997	25.71	25.85	25.58	25.73
1340	NYSE	DIS	Fri, Sep 12, 1997	25.29	25.77	25.29	25.71
1339	NYSE	DIS	Thu, Sep 11, 1997	25.62	25.62	24.81	25.25
1338	NYSE	DIS	Wed, Sep 10, 1997	26.14	26.14	25.89	25.91
1337	NYSE	DIS	Tue, Sep 9, 1997	25.96	26.37	25.81	26.16
1336	NYSE	DIS	Mon, Sep 8, 1997	26.06	26.39	25.96	25.96
1335	NYSE	DIS	Fri, Sep 5, 1997	25.89	26.21	25.83	26.06
1334	NYSE	DIS	Thu, Sep 4, 1997	26.50	26.50	25.77	25.89
1333	NYSE	DIS	Wed, Sep 3, 1997	26.33	26.71	26.33	26.52
1332	NYSE	DIS	Tue, Sep 2, 1997	25.66	26.33	25.66	26.33
1331	NYSE	DIS	Fri, Aug 29, 1997	25.91	26.04	25.60	25.60
1330	NYSE	DIS	Thu, Aug 28, 1997	26.16	26.29	25.71	25.91
1329	NYSE	DIS	Wed, Aug 27, 1997	25.83	26.33	25.62	26.16
1328	NYSE	DIS	Tue, Aug 26, 1997	26.10	26.23	25.83	25.83
1327	NYSE	DIS	Mon, Aug 25, 1997	26.04	26.35	25.96	26.10
1326	NYSE	DIS	Fri, Aug 22, 1997	26.10	26.10	25.73	26.04
1325	NYSE	DIS	Thu, Aug 21, 1997	26.79	26.81	26.14	26.29
1324	NYSE	DIS	Wed, Aug 20, 1997	26.56	26.87	26.41	26.79
1323	NYSE	DIS	Tue, Aug 19, 1997	26.21	26.56	26.00	26.56
1322	NYSE	DIS	Mon, Aug 18, 1997	25.54	26.27	25.33	26.21
1321	NYSE	DIS	Fri, Aug 15, 1997	26.21	26.21	25.50	25.54
1320	NYSE	DIS	Thu, Aug 14, 1997	26.33	26.68	25.87	26.29
1319	NYSE	DIS	Wed, Aug 13, 1997	26.12	26.64	25.79	26.33
1318	NYSE	DIS	Tue, Aug 12, 1997	26.54	26.79	26.08	26.12
1317	NYSE	DIS	Mon, Aug 11, 1997	26.39	26.73	25.87	26.54
1316	NYSE	DIS	Fri, Aug 8, 1997	26.37	26.48	26.04	26.39
1315	NYSE	DIS	Thu, Aug 7, 1997	26.93	27.08	26.31	26.37
1314	NYSE	DIS	Wed, Aug 6, 1997	26.64	27.00	26.54	26.93
1313	NYSE	DIS	Tue, Aug 5, 1997	26.98	27.00	26.60	26.64
1312	NYSE	DIS	Mon, Aug 4, 1997	26.85	27.12	26.60	26.98
1311	NYSE	DIS	Fri, Aug 1, 1997	26.93	27.10	26.75	26.85
1310	NYSE	DIS	Thu, Jul 31, 1997	26.98	27.23	26.93	26.93
1309	NYSE	DIS	Wed, Jul 30, 1997	26.81	27.08	26.81	26.98
1308	NYSE	DIS	Tue, Jul 29, 1997	26.54	26.81	26.50	26.71
1307	NYSE	DIS	Mon, Jul 28, 1997	26.33	26.60	26.33	26.54
1306	NYSE	DIS	Fri, Jul 25, 1997	26.41	26.41	26.08	26.33
1305	NYSE	DIS	Thu, Jul 24, 1997	25.98	26.54	25.50	26.43
1304	NYSE	DIS	Wed, Jul 23, 1997	25.91	26.54	25.91	25.98
1303	NYSE	DIS	Tue, Jul 22, 1997	25.08	26.00	25.08	25.87
1302	NYSE	DIS	Mon, Jul 21, 1997	25.29	25.31	24.60	25.06
1301	NYSE	DIS	Fri, Jul 18, 1997	25.66	25.66	25.08	25.29
1300	NYSE	DIS	Thu, Jul 17, 1997	26.29	26.29	25.46	25.91
1299	NYSE	DIS	Wed, Jul 16, 1997	26.02	26.50	26.02	26.29
1298	NYSE	DIS	Tue, Jul 15, 1997	25.79	25.98	25.52	25.98
1297	NYSE	DIS	Mon, Jul 14, 1997	25.48	25.87	25.41	25.79
1296	NYSE	DIS	Fri, Jul 11, 1997	25.62	25.66	25.25	25.48
1295	NYSE	DIS	Thu, Jul 10, 1997	25.68	25.98	25.54	25.62
1294	NYSE	DIS	Wed, Jul 9, 1997	26.02	26.16	25.60	25.68
1293	NYSE	DIS	Tue, Jul 8, 1997	25.62	26.12	25.62	26.02
1292	NYSE	DIS	Mon, Jul 7, 1997	25.75	26.08	25.02	25.33
1291	NYSE	DIS	Thu, Jul 3, 1997	25.71	26.16	25.71	25.75
1290	NYSE	DIS	Wed, Jul 2, 1997	25.91	25.91	25.48	25.62
1289	NYSE	DIS	Tue, Jul 1, 1997	26.58	26.58	25.96	26.18
1288	NYSE	DIS	Mon, Jun 30, 1997	26.64	26.81	26.25	26.75
1287	NYSE	DIS	Fri, Jun 27, 1997	27.18	27.31	26.62	26.64
1286	NYSE	DIS	Thu, Jun 26, 1997	27.33	27.41	27.00	27.18
1285	NYSE	DIS	Wed, Jun 25, 1997	27.50	27.72	26.96	27.33
1284	NYSE	DIS	Tue, Jun 24, 1997	26.87	27.50	26.83	27.50
1283	NYSE	DIS	Mon, Jun 23, 1997	27.41	27.46	26.83	26.87
1282	NYSE	DIS	Fri, Jun 20, 1997	27.79	27.79	27.33	27.41
1281	NYSE	DIS	Thu, Jun 19, 1997	27.50	27.87	27.12	27.79
1280	NYSE	DIS	Wed, Jun 18, 1997	27.79	27.79	27.50	27.50
1279	NYSE	DIS	Tue, Jun 17, 1997	27.96	28.12	27.58	28.00
1278	NYSE	DIS	Mon, Jun 16, 1997	27.83	27.96	27.66	27.96
1277	NYSE	DIS	Fri, Jun 13, 1997	27.29	28.00	27.29	27.83
1276	NYSE	DIS	Thu, Jun 12, 1997	27.12	27.29	27.08	27.21
1275	NYSE	DIS	Wed, Jun 11, 1997	27.29	27.29	26.96	27.12
1274	NYSE	DIS	Tue, Jun 10, 1997	27.00	27.33	27.00	27.29
1273	NYSE	DIS	Mon, Jun 9, 1997	27.12	27.33	26.96	27.00
1272	NYSE	DIS	Fri, Jun 6, 1997	26.91	27.16	26.71	27.12
1271	NYSE	DIS	Thu, Jun 5, 1997	26.62	27.21	26.62	26.91
1270	NYSE	DIS	Wed, Jun 4, 1997	26.87	26.87	26.62	26.62
1269	NYSE	DIS	Tue, Jun 3, 1997	26.96	27.00	26.79	26.87
1268	NYSE	DIS	Mon, Jun 2, 1997	27.29	27.46	26.91	26.96
1267	NYSE	DIS	Fri, May 30, 1997	27.41	27.41	26.71	27.29
1266	NYSE	DIS	Thu, May 29, 1997	27.96	28.00	27.46	27.62
1265	NYSE	DIS	Wed, May 28, 1997	27.91	28.04	27.58	27.96
1264	NYSE	DIS	Tue, May 27, 1997	27.75	27.96	27.37	27.91
1263	NYSE	DIS	Fri, May 23, 1997	27.46	27.87	27.46	27.75
1262	NYSE	DIS	Thu, May 22, 1997	27.37	27.58	27.25	27.37
1261	NYSE	DIS	Wed, May 21, 1997	27.83	27.91	27.29	27.37
1260	NYSE	DIS	Tue, May 20, 1997	27.75	27.87	27.21	27.83
1259	NYSE	DIS	Mon, May 19, 1997	26.96	27.79	26.91	27.75
1258	NYSE	DIS	Fri, May 16, 1997	27.54	27.54	26.96	26.96
1257	NYSE	DIS	Thu, May 15, 1997	27.79	27.79	27.54	27.62
1256	NYSE	DIS	Wed, May 14, 1997	27.87	28.21	27.79	27.87
1255	NYSE	DIS	Tue, May 13, 1997	28.12	28.12	27.62	27.87
1254	NYSE	DIS	Mon, May 12, 1997	27.46	28.37	27.46	28.16
1253	NYSE	DIS	Fri, May 9, 1997	27.08	27.41	27.00	27.41
1252	NYSE	DIS	Thu, May 8, 1997	26.83	27.29	26.58	27.08
1251	NYSE	DIS	Wed, May 7, 1997	27.41	27.41	26.75	26.83
1250	NYSE	DIS	Tue, May 6, 1997	27.37	27.46	27.12	27.41
1249	NYSE	DIS	Mon, May 5, 1997	26.79	27.41	26.58	27.37
1248	NYSE	DIS	Fri, May 2, 1997	27.00	27.16	26.79	26.79
1247	NYSE	DIS	Thu, May 1, 1997	27.25	27.33	26.75	27.00
1246	NYSE	DIS	Wed, Apr 30, 1997	26.91	27.50	26.66	27.25
1245	NYSE	DIS	Tue, Apr 29, 1997	26.08	26.96	26.08	26.91
1244	NYSE	DIS	Mon, Apr 28, 1997	25.79	26.08	25.75	25.87
1243	NYSE	DIS	Fri, Apr 25, 1997	26.08	26.08	25.71	25.79
1242	NYSE	DIS	Thu, Apr 24, 1997	26.37	26.62	25.91	26.08
1241	NYSE	DIS	Wed, Apr 23, 1997	26.08	26.54	26.08	26.37
1240	NYSE	DIS	Tue, Apr 22, 1997	25.62	26.29	25.46	26.08
1239	NYSE	DIS	Mon, Apr 21, 1997	25.58	25.96	25.41	25.62
1238	NYSE	DIS	Fri, Apr 18, 1997	25.25	25.66	25.16	25.58
1237	NYSE	DIS	Thu, Apr 17, 1997	25.21	25.46	25.08	25.25
1236	NYSE	DIS	Wed, Apr 16, 1997	24.62	25.21	24.46	25.21
1235	NYSE	DIS	Tue, Apr 15, 1997	23.75	24.71	23.75	24.62
1234	NYSE	DIS	Mon, Apr 14, 1997	24.04	24.04	23.46	23.71
1233	NYSE	DIS	Fri, Apr 11, 1997	24.66	24.87	24.12	24.12
1232	NYSE	DIS	Thu, Apr 10, 1997	24.62	25.04	24.62	24.66
1231	NYSE	DIS	Wed, Apr 9, 1997	24.62	24.71	24.46	24.58
1230	NYSE	DIS	Tue, Apr 8, 1997	24.58	24.62	24.33	24.62
1229	NYSE	DIS	Mon, Apr 7, 1997	24.58	24.71	24.46	24.58
1228	NYSE	DIS	Fri, Apr 4, 1997	24.21	24.58	23.96	24.58
1227	NYSE	DIS	Thu, Apr 3, 1997	24.12	24.25	23.75	24.21
1226	NYSE	DIS	Wed, Apr 2, 1997	24.12	24.62	23.71	24.12
1225	NYSE	DIS	Tue, Apr 1, 1997	24.29	24.50	23.66	24.12
1224	NYSE	DIS	Mon, Mar 31, 1997	24.66	24.66	24.08	24.29
1223	NYSE	DIS	Thu, Mar 27, 1997	25.08	25.21	24.41	25.00
1222	NYSE	DIS	Wed, Mar 26, 1997	24.91	25.21	24.87	25.08
1221	NYSE	DIS	Tue, Mar 25, 1997	25.00	25.16	24.83	24.91
1220	NYSE	DIS	Mon, Mar 24, 1997	24.66	25.04	24.62	25.00
1219	NYSE	DIS	Fri, Mar 21, 1997	24.83	24.87	24.58	24.66
1218	NYSE	DIS	Thu, Mar 20, 1997	25.00	25.04	24.71	24.83
1217	NYSE	DIS	Wed, Mar 19, 1997	25.08	25.08	24.66	25.00
1216	NYSE	DIS	Tue, Mar 18, 1997	25.33	25.50	24.96	25.16
1215	NYSE	DIS	Mon, Mar 17, 1997	24.91	25.41	24.71	25.33
1214	NYSE	DIS	Fri, Mar 14, 1997	24.54	25.08	24.54	24.91
1213	NYSE	DIS	Thu, Mar 13, 1997	25.08	25.08	24.41	24.41
1212	NYSE	DIS	Wed, Mar 12, 1997	25.66	25.66	25.04	25.12
1211	NYSE	DIS	Tue, Mar 11, 1997	25.58	25.87	25.58	25.71
1210	NYSE	DIS	Mon, Mar 10, 1997	25.33	25.66	25.08	25.58
1209	NYSE	DIS	Fri, Mar 7, 1997	25.12	25.46	25.12	25.33
1208	NYSE	DIS	Thu, Mar 6, 1997	24.50	25.16	24.46	25.04
1207	NYSE	DIS	Wed, Mar 5, 1997	24.25	24.71	23.91	24.50
1206	NYSE	DIS	Tue, Mar 4, 1997	24.46	24.50	24.16	24.25
1205	NYSE	DIS	Mon, Mar 3, 1997	24.75	24.96	24.25	24.46
1204	NYSE	DIS	Fri, Feb 28, 1997	25.08	25.08	24.75	24.75
1203	NYSE	DIS	Thu, Feb 27, 1997	25.16	25.37	25.16	25.29
1202	NYSE	DIS	Wed, Feb 26, 1997	25.37	25.46	24.50	25.16
1201	NYSE	DIS	Tue, Feb 25, 1997	25.21	25.62	25.00	25.37
1200	NYSE	DIS	Mon, Feb 24, 1997	25.12	25.37	24.83	25.21
1199	NYSE	DIS	Fri, Feb 21, 1997	25.00	25.37	25.00	25.12
1198	NYSE	DIS	Thu, Feb 20, 1997	25.37	25.50	24.83	24.91
1197	NYSE	DIS	Wed, Feb 19, 1997	25.75	25.75	25.33	25.37
1196	NYSE	DIS	Tue, Feb 18, 1997	26.00	26.00	25.58	25.83
1195	NYSE	DIS	Fri, Feb 14, 1997	25.87	26.41	25.87	26.04
1194	NYSE	DIS	Thu, Feb 13, 1997	25.54	26.29	25.50	25.79
1193	NYSE	DIS	Wed, Feb 12, 1997	25.04	25.62	25.04	25.54
1192	NYSE	DIS	Tue, Feb 11, 1997	25.21	25.33	24.87	25.00
1191	NYSE	DIS	Mon, Feb 10, 1997	25.21	25.66	25.21	25.21
1190	NYSE	DIS	Fri, Feb 7, 1997	24.75	25.12	24.75	25.00
1189	NYSE	DIS	Thu, Feb 6, 1997	24.33	24.71	24.33	24.66
1188	NYSE	DIS	Wed, Feb 5, 1997	24.21	24.75	24.04	24.25
1187	NYSE	DIS	Tue, Feb 4, 1997	24.29	24.33	24.16	24.21
1186	NYSE	DIS	Mon, Feb 3, 1997	24.29	24.29	24.00	24.29
1185	NYSE	DIS	Fri, Jan 31, 1997	24.21	24.46	24.21	24.29
1184	NYSE	DIS	Thu, Jan 30, 1997	24.58	24.71	24.04	24.12
1183	NYSE	DIS	Wed, Jan 29, 1997	24.25	24.58	24.25	24.58
1182	NYSE	DIS	Tue, Jan 28, 1997	24.12	24.91	24.12	24.21
1181	NYSE	DIS	Mon, Jan 27, 1997	23.75	23.96	23.54	23.87
1180	NYSE	DIS	Fri, Jan 24, 1997	23.46	23.83	23.16	23.75
1179	NYSE	DIS	Thu, Jan 23, 1997	23.58	23.87	23.46	23.46
1178	NYSE	DIS	Wed, Jan 22, 1997	23.25	23.62	23.08	23.58
1177	NYSE	DIS	Tue, Jan 21, 1997	23.29	23.29	23.08	23.25
1176	NYSE	DIS	Mon, Jan 20, 1997	23.41	23.62	23.41	23.50
1175	NYSE	DIS	Fri, Jan 17, 1997	22.96	23.37	22.96	23.33
1174	NYSE	DIS	Thu, Jan 16, 1997	23.04	23.12	22.83	22.96
1173	NYSE	DIS	Wed, Jan 15, 1997	23.08	23.25	22.79	23.04
1172	NYSE	DIS	Tue, Jan 14, 1997	22.66	23.16	22.66	23.08
1171	NYSE	DIS	Mon, Jan 13, 1997	22.62	22.83	22.62	22.66
1170	NYSE	DIS	Fri, Jan 10, 1997	22.50	22.62	22.12	22.62
1169	NYSE	DIS	Thu, Jan 9, 1997	22.62	22.91	22.41	22.50
1168	NYSE	DIS	Wed, Jan 8, 1997	22.96	23.12	22.50	22.62
1167	NYSE	DIS	Tue, Jan 7, 1997	23.00	23.00	22.75	22.96
1166	NYSE	DIS	Mon, Jan 6, 1997	23.08	23.25	22.87	23.00
1165	NYSE	DIS	Fri, Jan 3, 1997	22.71	23.12	22.71	23.08
1164	NYSE	DIS	Thu, Jan 2, 1997	23.25	23.29	22.25	22.46
1163	NYSE	DIS	Tue, Dec 31, 1996	23.33	23.50	23.12	23.25
1162	NYSE	DIS	Mon, Dec 30, 1996	23.75	23.87	23.29	23.33
1161	NYSE	DIS	Fri, Dec 27, 1996	23.79	24.04	23.66	23.75
1160	NYSE	DIS	Thu, Dec 26, 1996	23.83	23.96	23.62	23.79
1159	NYSE	DIS	Tue, Dec 24, 1996	24.04	24.08	23.66	23.83
1158	NYSE	DIS	Mon, Dec 23, 1996	24.12	24.12	23.87	24.04
1157	NYSE	DIS	Fri, Dec 20, 1996	24.12	24.58	24.00	24.12
1156	NYSE	DIS	Thu, Dec 19, 1996	23.83	24.12	23.75	24.12
1155	NYSE	DIS	Wed, Dec 18, 1996	23.62	24.00	23.62	23.83
1154	NYSE	DIS	Tue, Dec 17, 1996	23.12	23.75	23.08	23.62
1153	NYSE	DIS	Mon, Dec 16, 1996	23.41	23.66	22.96	23.12
1152	NYSE	DIS	Fri, Dec 13, 1996	23.41	23.58	23.12	23.41
1151	NYSE	DIS	Thu, Dec 12, 1996	24.04	24.08	23.37	23.41
1150	NYSE	DIS	Wed, Dec 11, 1996	24.33	24.33	23.79	24.04
1149	NYSE	DIS	Tue, Dec 10, 1996	24.37	24.58	24.25	24.41
1148	NYSE	DIS	Mon, Dec 9, 1996	23.83	24.46	23.66	24.37
1147	NYSE	DIS	Fri, Dec 6, 1996	23.87	23.87	23.16	23.83
1146	NYSE	DIS	Thu, Dec 5, 1996	23.96	23.96	23.66	23.96
1145	NYSE	DIS	Wed, Dec 4, 1996	23.96	24.00	23.46	24.00
1144	NYSE	DIS	Tue, Dec 3, 1996	24.62	24.66	23.91	23.96
1143	NYSE	DIS	Mon, Dec 2, 1996	24.62	24.83	24.33	24.62
1142	NYSE	DIS	Fri, Nov 29, 1996	24.62	24.66	24.33	24.62
1141	NYSE	DIS	Wed, Nov 27, 1996	25.12	25.12	24.54	24.62
1140	NYSE	DIS	Tue, Nov 26, 1996	24.79	25.75	24.79	25.33
1139	NYSE	DIS	Mon, Nov 25, 1996	24.04	24.54	23.83	24.50
1138	NYSE	DIS	Fri, Nov 22, 1996	24.08	24.46	24.00	24.04
1137	NYSE	DIS	Thu, Nov 21, 1996	23.91	24.12	23.79	24.08
1136	NYSE	DIS	Wed, Nov 20, 1996	23.66	23.91	23.54	23.91
1135	NYSE	DIS	Tue, Nov 19, 1996	23.79	24.00	23.54	23.66
1134	NYSE	DIS	Mon, Nov 18, 1996	24.00	24.00	23.66	23.79
1133	NYSE	DIS	Fri, Nov 15, 1996	23.58	24.33	23.58	24.08
1132	NYSE	DIS	Thu, Nov 14, 1996	23.54	23.62	23.21	23.54
1131	NYSE	DIS	Wed, Nov 13, 1996	23.62	23.75	23.37	23.54
1130	NYSE	DIS	Tue, Nov 12, 1996	23.46	23.83	23.29	23.62
1129	NYSE	DIS	Mon, Nov 11, 1996	22.83	23.46	22.83	23.46
1128	NYSE	DIS	Fri, Nov 8, 1996	22.91	22.91	22.62	22.83
1127	NYSE	DIS	Thu, Nov 7, 1996	22.58	23.00	22.54	23.00
1126	NYSE	DIS	Wed, Nov 6, 1996	22.54	22.66	22.21	22.58
1125	NYSE	DIS	Tue, Nov 5, 1996	22.29	22.54	22.25	22.54
1124	NYSE	DIS	Mon, Nov 4, 1996	21.83	22.33	21.79	22.29
1123	NYSE	DIS	Fri, Nov 1, 1996	21.96	22.12	21.71	21.83
1122	NYSE	DIS	Thu, Oct 31, 1996	21.87	22.00	21.71	21.96
1121	NYSE	DIS	Wed, Oct 30, 1996	21.91	22.04	21.87	21.87
1120	NYSE	DIS	Tue, Oct 29, 1996	22.12	22.21	21.91	21.91
1119	NYSE	DIS	Mon, Oct 28, 1996	22.08	22.31	22.04	22.12
1118	NYSE	DIS	Fri, Oct 25, 1996	21.79	22.08	21.71	22.08
1117	NYSE	DIS	Thu, Oct 24, 1996	22.04	22.12	21.66	21.79
1116	NYSE	DIS	Wed, Oct 23, 1996	22.16	22.16	21.91	22.04
1115	NYSE	DIS	Tue, Oct 22, 1996	21.87	22.25	21.87	22.21
1114	NYSE	DIS	Mon, Oct 21, 1996	21.66	21.96	21.62	21.87
1113	NYSE	DIS	Fri, Oct 18, 1996	21.62	21.66	21.50	21.66
1112	NYSE	DIS	Thu, Oct 17, 1996	21.83	21.96	21.58	21.62
1111	NYSE	DIS	Wed, Oct 16, 1996	21.46	21.87	21.33	21.83
1110	NYSE	DIS	Tue, Oct 15, 1996	21.37	21.54	21.16	21.46
1109	NYSE	DIS	Mon, Oct 14, 1996	21.37	21.54	21.37	21.37
1108	NYSE	DIS	Fri, Oct 11, 1996	21.21	21.46	21.21	21.33
1107	NYSE	DIS	Thu, Oct 10, 1996	21.16	21.25	21.00	21.21
1106	NYSE	DIS	Wed, Oct 9, 1996	21.21	21.25	20.91	21.16
1105	NYSE	DIS	Tue, Oct 8, 1996	21.37	21.46	21.16	21.21
1104	NYSE	DIS	Mon, Oct 7, 1996	21.37	21.46	21.29	21.37
1103	NYSE	DIS	Fri, Oct 4, 1996	21.12	21.58	21.12	21.37
1102	NYSE	DIS	Thu, Oct 3, 1996	20.96	21.12	20.91	21.04
1101	NYSE	DIS	Wed, Oct 2, 1996	20.83	21.16	20.83	20.96
1100	NYSE	DIS	Tue, Oct 1, 1996	21.08	21.21	20.83	20.83
1099	NYSE	DIS	Mon, Sep 30, 1996	21.00	21.29	20.91	21.08
1098	NYSE	DIS	Fri, Sep 27, 1996	20.66	21.00	20.54	21.00
1097	NYSE	DIS	Thu, Sep 26, 1996	20.87	21.21	20.62	20.66
1096	NYSE	DIS	Wed, Sep 25, 1996	20.91	21.04	20.87	20.87
1095	NYSE	DIS	Tue, Sep 24, 1996	21.21	21.25	20.87	20.91
1094	NYSE	DIS	Mon, Sep 23, 1996	21.04	21.21	20.96	21.21
1093	NYSE	DIS	Fri, Sep 20, 1996	21.12	21.12	20.79	21.04
1092	NYSE	DIS	Thu, Sep 19, 1996	20.41	21.16	20.29	21.16
1091	NYSE	DIS	Wed, Sep 18, 1996	20.37	20.50	20.25	20.41
1090	NYSE	DIS	Tue, Sep 17, 1996	20.08	20.50	19.96	20.37
1089	NYSE	DIS	Mon, Sep 16, 1996	20.25	20.58	20.08	20.08
1088	NYSE	DIS	Fri, Sep 13, 1996	20.16	20.37	20.12	20.25
1087	NYSE	DIS	Thu, Sep 12, 1996	19.62	20.21	19.62	20.16
1086	NYSE	DIS	Wed, Sep 11, 1996	19.29	19.54	19.21	19.54
1085	NYSE	DIS	Tue, Sep 10, 1996	19.41	19.41	19.12	19.29
1084	NYSE	DIS	Mon, Sep 9, 1996	19.04	19.41	19.04	19.41
1083	NYSE	DIS	Fri, Sep 6, 1996	18.54	19.08	18.54	19.00
1082	NYSE	DIS	Thu, Sep 5, 1996	18.91	18.96	18.54	18.54
1081	NYSE	DIS	Wed, Sep 4, 1996	19.00	19.00	18.79	18.91
1080	NYSE	DIS	Tue, Sep 3, 1996	19.00	19.00	18.79	19.00
1079	NYSE	DIS	Fri, Aug 30, 1996	19.21	19.21	18.79	19.00
1078	NYSE	DIS	Thu, Aug 29, 1996	19.41	19.46	18.91	19.25
1077	NYSE	DIS	Wed, Aug 28, 1996	19.66	19.66	19.33	19.41
1076	NYSE	DIS	Tue, Aug 27, 1996	19.79	19.91	19.58	19.66
1075	NYSE	DIS	Mon, Aug 26, 1996	19.46	19.79	19.41	19.79
1074	NYSE	DIS	Fri, Aug 23, 1996	19.37	19.50	19.12	19.46
1073	NYSE	DIS	Thu, Aug 22, 1996	19.29	19.58	19.25	19.37
1072	NYSE	DIS	Wed, Aug 21, 1996	19.08	19.33	18.96	19.29
1071	NYSE	DIS	Tue, Aug 20, 1996	19.33	19.33	19.08	19.08
1070	NYSE	DIS	Mon, Aug 19, 1996	19.37	19.54	19.25	19.33
1069	NYSE	DIS	Fri, Aug 16, 1996	19.29	19.37	19.25	19.37
1068	NYSE	DIS	Thu, Aug 15, 1996	19.37	19.62	19.16	19.29
1067	NYSE	DIS	Wed, Aug 14, 1996	19.33	19.37	19.25	19.37
1066	NYSE	DIS	Tue, Aug 13, 1996	19.50	19.50	19.21	19.33
1065	NYSE	DIS	Mon, Aug 12, 1996	19.04	19.50	18.83	19.50
1064	NYSE	DIS	Fri, Aug 9, 1996	19.16	19.16	18.96	19.04
1063	NYSE	DIS	Thu, Aug 8, 1996	19.46	19.46	19.12	19.16
1062	NYSE	DIS	Wed, Aug 7, 1996	19.66	19.66	19.33	19.46
1061	NYSE	DIS	Tue, Aug 6, 1996	19.46	19.71	19.46	19.66
1060	NYSE	DIS	Mon, Aug 5, 1996	19.37	19.58	19.37	19.46
1059	NYSE	DIS	Fri, Aug 2, 1996	19.29	19.58	19.29	19.33
1058	NYSE	DIS	Thu, Aug 1, 1996	18.66	19.21	18.66	19.12
1057	NYSE	DIS	Wed, Jul 31, 1996	18.41	18.62	18.25	18.54
1056	NYSE	DIS	Tue, Jul 30, 1996	17.79	18.46	17.79	18.41
1055	NYSE	DIS	Mon, Jul 29, 1996	18.04	18.25	17.75	17.79
1054	NYSE	DIS	Fri, Jul 26, 1996	18.12	18.25	17.83	18.04
1053	NYSE	DIS	Thu, Jul 25, 1996	18.12	18.37	18.04	18.12
1052	NYSE	DIS	Wed, Jul 24, 1996	18.46	18.46	18.04	18.12
1051	NYSE	DIS	Tue, Jul 23, 1996	18.66	18.79	18.46	18.50
1050	NYSE	DIS	Mon, Jul 22, 1996	19.04	19.04	18.66	18.66
1049	NYSE	DIS	Fri, Jul 19, 1996	19.08	19.25	18.87	19.12
1048	NYSE	DIS	Thu, Jul 18, 1996	18.75	19.12	18.75	19.08
1047	NYSE	DIS	Wed, Jul 17, 1996	18.66	19.12	18.62	18.66
1046	NYSE	DIS	Tue, Jul 16, 1996	18.29	18.79	17.96	18.66
1045	NYSE	DIS	Mon, Jul 15, 1996	18.96	19.37	18.21	18.29
1044	NYSE	DIS	Fri, Jul 12, 1996	18.71	19.16	18.71	18.96
1043	NYSE	DIS	Thu, Jul 11, 1996	19.33	19.33	18.66	18.71
1042	NYSE	DIS	Wed, Jul 10, 1996	19.16	19.41	19.08	19.37
1041	NYSE	DIS	Tue, Jul 9, 1996	19.66	19.75	19.16	19.16
1040	NYSE	DIS	Mon, Jul 8, 1996	19.79	20.04	19.58	19.66
1039	NYSE	DIS	Fri, Jul 5, 1996	20.12	20.12	19.79	19.79
1038	NYSE	DIS	Wed, Jul 3, 1996	20.41	20.46	20.00	20.33
1037	NYSE	DIS	Tue, Jul 2, 1996	20.75	20.79	20.37	20.41
1036	NYSE	DIS	Mon, Jul 1, 1996	20.91	20.91	20.62	20.75
1035	NYSE	DIS	Fri, Jun 28, 1996	21.04	21.25	20.87	20.96
1034	NYSE	DIS	Thu, Jun 27, 1996	20.79	21.08	20.79	21.04
1033	NYSE	DIS	Wed, Jun 26, 1996	20.96	20.96	20.62	20.79
1032	NYSE	DIS	Tue, Jun 25, 1996	20.83	21.12	20.83	21.08
1031	NYSE	DIS	Mon, Jun 24, 1996	20.96	20.96	20.71	20.75
1030	NYSE	DIS	Fri, Jun 21, 1996	20.58	21.04	20.50	21.00
1029	NYSE	DIS	Thu, Jun 20, 1996	20.37	20.62	20.29	20.58
1028	NYSE	DIS	Wed, Jun 19, 1996	20.33	20.46	20.29	20.37
1027	NYSE	DIS	Tue, Jun 18, 1996	20.66	20.71	20.29	20.33
1026	NYSE	DIS	Mon, Jun 17, 1996	20.50	20.71	20.46	20.66
1025	NYSE	DIS	Fri, Jun 14, 1996	20.58	20.58	20.29	20.50
1024	NYSE	DIS	Thu, Jun 13, 1996	20.79	20.83	20.58	20.58
1023	NYSE	DIS	Wed, Jun 12, 1996	20.79	20.96	20.71	20.79
1022	NYSE	DIS	Tue, Jun 11, 1996	20.79	20.96	20.71	20.79
1021	NYSE	DIS	Mon, Jun 10, 1996	21.08	21.12	20.79	20.79
1020	NYSE	DIS	Fri, Jun 7, 1996	20.83	21.08	20.41	21.08
1019	NYSE	DIS	Thu, Jun 6, 1996	20.58	21.25	20.58	20.83
1018	NYSE	DIS	Wed, Jun 5, 1996	20.04	20.21	19.83	20.16
1017	NYSE	DIS	Tue, Jun 4, 1996	20.12	20.16	19.87	20.04
1016	NYSE	DIS	Mon, Jun 3, 1996	20.25	20.25	20.08	20.12
1015	NYSE	DIS	Fri, May 31, 1996	20.41	20.58	20.21	20.25
1014	NYSE	DIS	Thu, May 30, 1996	20.16	20.46	20.08	20.41
1013	NYSE	DIS	Wed, May 29, 1996	20.71	20.71	20.16	20.16
1012	NYSE	DIS	Tue, May 28, 1996	20.83	21.00	20.54	20.71
1011	NYSE	DIS	Fri, May 24, 1996	20.71	20.96	20.71	20.83
1010	NYSE	DIS	Thu, May 23, 1996	20.91	21.08	20.62	20.66
1009	NYSE	DIS	Wed, May 22, 1996	20.79	20.96	20.79	20.91
1008	NYSE	DIS	Tue, May 21, 1996	20.62	20.83	20.37	20.79
1007	NYSE	DIS	Mon, May 20, 1996	20.41	20.66	20.37	20.62
1006	NYSE	DIS	Fri, May 17, 1996	20.33	20.54	20.33	20.41
1005	NYSE	DIS	Thu, May 16, 1996	20.12	20.37	19.96	20.25
1004	NYSE	DIS	Wed, May 15, 1996	20.29	20.46	20.00	20.12
1003	NYSE	DIS	Tue, May 14, 1996	20.25	20.41	20.21	20.29
1002	NYSE	DIS	Mon, May 13, 1996	19.83	20.29	19.83	20.25
1001	NYSE	DIS	Fri, May 10, 1996	19.46	19.87	19.46	19.75
1000	NYSE	DIS	Thu, May 9, 1996	19.66	19.83	19.29	19.41
999	NYSE	DIS	Wed, May 8, 1996	19.71	19.71	19.29	19.66
998	NYSE	DIS	Tue, May 7, 1996	20.00	20.00	19.75	19.79
997	NYSE	DIS	Mon, May 6, 1996	19.66	20.08	19.54	20.04
996	NYSE	DIS	Fri, May 3, 1996	20.00	20.25	19.50	19.66
995	NYSE	DIS	Thu, May 2, 1996	20.16	20.25	19.87	20.00
994	NYSE	DIS	Wed, May 1, 1996	20.58	20.58	20.16	20.16
993	NYSE	DIS	Tue, Apr 30, 1996	20.62	20.71	20.54	20.66
992	NYSE	DIS	Mon, Apr 29, 1996	20.62	20.71	20.54	20.62
991	NYSE	DIS	Fri, Apr 26, 1996	20.50	20.91	20.50	20.62
990	NYSE	DIS	Thu, Apr 25, 1996	20.21	20.58	20.21	20.41
989	NYSE	DIS	Wed, Apr 24, 1996	20.54	20.54	19.91	20.21
988	NYSE	DIS	Tue, Apr 23, 1996	20.87	20.87	20.41	20.58
987	NYSE	DIS	Mon, Apr 22, 1996	21.04	21.21	20.71	20.87
986	NYSE	DIS	Fri, Apr 19, 1996	20.96	21.16	20.91	21.04
985	NYSE	DIS	Thu, Apr 18, 1996	20.79	21.04	20.79	20.96
984	NYSE	DIS	Wed, Apr 17, 1996	20.75	20.91	20.71	20.79
983	NYSE	DIS	Tue, Apr 16, 1996	20.62	20.91	20.16	20.75
982	NYSE	DIS	Mon, Apr 15, 1996	20.46	20.79	20.37	20.62
981	NYSE	DIS	Fri, Apr 12, 1996	20.12	20.58	20.08	20.46
980	NYSE	DIS	Thu, Apr 11, 1996	20.29	20.50	20.04	20.12
979	NYSE	DIS	Wed, Apr 10, 1996	21.16	21.16	20.25	20.29
978	NYSE	DIS	Tue, Apr 9, 1996	21.46	21.54	21.21	21.21
977	NYSE	DIS	Mon, Apr 8, 1996	21.66	21.66	21.21	21.46
976	NYSE	DIS	Thu, Apr 4, 1996	21.87	21.87	21.50	21.66
975	NYSE	DIS	Wed, Apr 3, 1996	21.83	21.87	21.75	21.87
974	NYSE	DIS	Tue, Apr 2, 1996	21.66	21.87	21.66	21.83
973	NYSE	DIS	Mon, Apr 1, 1996	21.41	21.62	21.41	21.62
972	NYSE	DIS	Fri, Mar 29, 1996	21.50	21.62	21.29	21.29
971	NYSE	DIS	Thu, Mar 28, 1996	21.50	21.50	21.37	21.50
970	NYSE	DIS	Wed, Mar 27, 1996	21.50	21.62	21.41	21.50
969	NYSE	DIS	Tue, Mar 26, 1996	21.37	21.58	21.29	21.50
968	NYSE	DIS	Mon, Mar 25, 1996	21.62	21.83	21.33	21.37
967	NYSE	DIS	Fri, Mar 22, 1996	21.50	21.75	21.37	21.62
966	NYSE	DIS	Thu, Mar 21, 1996	21.75	21.79	21.16	21.50
965	NYSE	DIS	Wed, Mar 20, 1996	21.66	21.87	21.66	21.75
964	NYSE	DIS	Tue, Mar 19, 1996	22.29	22.41	21.37	21.66
963	NYSE	DIS	Mon, Mar 18, 1996	23.08	23.08	22.21	22.29
962	NYSE	DIS	Fri, Mar 15, 1996	23.25	23.25	22.96	23.08
961	NYSE	DIS	Thu, Mar 14, 1996	23.00	23.29	23.00	23.25
960	NYSE	DIS	Wed, Mar 13, 1996	22.58	23.04	22.58	22.87
959	NYSE	DIS	Tue, Mar 12, 1996	22.12	22.62	22.04	22.58
958	NYSE	DIS	Mon, Mar 11, 1996	21.87	22.25	21.87	22.12
957	NYSE	DIS	Fri, Mar 8, 1996	22.29	22.58	21.62	21.87
956	NYSE	DIS	Thu, Mar 7, 1996	22.16	22.41	22.04	22.29
955	NYSE	DIS	Wed, Mar 6, 1996	22.25	22.29	22.16	22.16
954	NYSE	DIS	Tue, Mar 5, 1996	22.25	22.31	22.12	22.25
953	NYSE	DIS	Mon, Mar 4, 1996	22.12	22.33	22.12	22.25
952	NYSE	DIS	Fri, Mar 1, 1996	21.83	22.04	21.79	22.00
951	NYSE	DIS	Thu, Feb 29, 1996	21.96	21.96	21.66	21.83
950	NYSE	DIS	Wed, Feb 28, 1996	21.83	22.04	21.83	21.96
949	NYSE	DIS	Tue, Feb 27, 1996	21.66	21.75	21.41	21.66
948	NYSE	DIS	Mon, Feb 26, 1996	21.66	21.83	21.50	21.66
947	NYSE	DIS	Fri, Feb 23, 1996	21.50	21.71	21.41	21.66
946	NYSE	DIS	Thu, Feb 22, 1996	21.29	21.62	21.29	21.50
945	NYSE	DIS	Wed, Feb 21, 1996	21.12	21.25	21.00	21.25
944	NYSE	DIS	Tue, Feb 20, 1996	21.37	21.37	20.83	21.12
943	NYSE	DIS	Fri, Feb 16, 1996	21.29	21.41	21.16	21.37
942	NYSE	DIS	Thu, Feb 15, 1996	21.33	21.62	21.29	21.29
941	NYSE	DIS	Wed, Feb 14, 1996	21.21	21.50	21.16	21.33
940	NYSE	DIS	Tue, Feb 13, 1996	21.08	21.29	20.91	21.21
939	NYSE	DIS	Mon, Feb 12, 1996	20.91	21.21	20.91	21.08
938	NYSE	DIS	Fri, Feb 9, 1996	21.21	21.29	20.71	20.91
937	NYSE	DIS	Thu, Feb 8, 1996	21.25	21.33	21.08	21.21
936	NYSE	DIS	Wed, Feb 7, 1996	20.87	21.29	20.85	21.25
935	NYSE	DIS	Tue, Feb 6, 1996	20.54	20.87	20.25	20.87
934	NYSE	DIS	Mon, Feb 5, 1996	20.62	20.62	20.21	20.54
933	NYSE	DIS	Fri, Feb 2, 1996	20.79	20.83	20.54	20.66
932	NYSE	DIS	Thu, Feb 1, 1996	21.33	21.33	20.75	20.79
931	NYSE	DIS	Wed, Jan 31, 1996	21.21	21.46	21.12	21.41
930	NYSE	DIS	Tue, Jan 30, 1996	20.71	21.25	20.71	21.21
929	NYSE	DIS	Mon, Jan 29, 1996	20.37	20.71	20.37	20.58
928	NYSE	DIS	Fri, Jan 26, 1996	20.08	20.33	20.00	20.25
927	NYSE	DIS	Thu, Jan 25, 1996	20.25	20.37	20.04	20.08
926	NYSE	DIS	Wed, Jan 24, 1996	20.16	20.58	20.16	20.25
925	NYSE	DIS	Tue, Jan 23, 1996	20.16	20.50	20.08	20.16
924	NYSE	DIS	Mon, Jan 22, 1996	20.00	20.16	19.91	20.16
923	NYSE	DIS	Fri, Jan 19, 1996	19.91	20.04	19.83	20.00
922	NYSE	DIS	Thu, Jan 18, 1996	19.83	20.00	19.79	19.91
921	NYSE	DIS	Wed, Jan 17, 1996	20.00	20.04	19.75	19.83
920	NYSE	DIS	Tue, Jan 16, 1996	20.00	20.00	19.75	20.00
919	NYSE	DIS	Mon, Jan 15, 1996	20.00	20.16	19.96	20.00
918	NYSE	DIS	Fri, Jan 12, 1996	20.12	20.25	19.91	20.00
917	NYSE	DIS	Thu, Jan 11, 1996	19.91	20.16	19.91	20.12
916	NYSE	DIS	Wed, Jan 10, 1996	20.41	20.41	19.79	19.87
915	NYSE	DIS	Tue, Jan 9, 1996	20.66	20.83	20.41	20.70
914	NYSE	DIS	Mon, Jan 8, 1996	20.58	20.75	20.58	20.66
913	NYSE	DIS	Fri, Jan 5, 1996	20.21	20.54	20.21	20.54
912	NYSE	DIS	Thu, Jan 4, 1996	20.41	20.87	20.12	20.16
911	NYSE	DIS	Wed, Jan 3, 1996	20.29	20.62	20.21	20.41
910	NYSE	DIS	Tue, Jan 2, 1996	19.71	20.29	19.71	20.29
909	NYSE	DIS	Fri, Dec 29, 1995	19.79	19.79	19.54	19.62
908	NYSE	DIS	Thu, Dec 28, 1995	20.00	20.00	19.79	19.79
907	NYSE	DIS	Wed, Dec 27, 1995	20.12	20.16	20.00	20.08
906	NYSE	DIS	Tue, Dec 26, 1995	20.25	20.33	20.08	20.12
905	NYSE	DIS	Fri, Dec 22, 1995	20.08	20.37	20.08	20.25
904	NYSE	DIS	Thu, Dec 21, 1995	19.87	20.16	19.75	20.04
903	NYSE	DIS	Wed, Dec 20, 1995	19.87	20.21	19.83	19.87
902	NYSE	DIS	Tue, Dec 19, 1995	19.83	20.00	19.75	19.87
901	NYSE	DIS	Mon, Dec 18, 1995	20.21	20.21	19.79	19.83
900	NYSE	DIS	Fri, Dec 15, 1995	20.25	20.41	20.21	20.37
899	NYSE	DIS	Thu, Dec 14, 1995	20.29	20.41	20.04	20.25
898	NYSE	DIS	Wed, Dec 13, 1995	20.46	20.46	20.21	20.29
897	NYSE	DIS	Tue, Dec 12, 1995	20.54	20.58	20.37	20.50
896	NYSE	DIS	Mon, Dec 11, 1995	20.37	20.79	20.37	20.54
895	NYSE	DIS	Fri, Dec 8, 1995	20.37	20.50	20.25	20.31
894	NYSE	DIS	Thu, Dec 7, 1995	20.79	20.79	20.25	20.37
893	NYSE	DIS	Wed, Dec 6, 1995	20.83	21.00	20.83	20.87
892	NYSE	DIS	Tue, Dec 5, 1995	20.66	20.96	20.54	20.83
891	NYSE	DIS	Mon, Dec 4, 1995	20.41	20.66	20.37	20.66
890	NYSE	DIS	Fri, Dec 1, 1995	20.08	20.41	20.08	20.41
889	NYSE	DIS	Thu, Nov 30, 1995	20.54	20.62	19.91	20.04
888	NYSE	DIS	Wed, Nov 29, 1995	20.50	20.79	20.33	20.54
887	NYSE	DIS	Tue, Nov 28, 1995	20.62	20.62	20.04	20.50
886	NYSE	DIS	Mon, Nov 27, 1995	20.96	21.41	20.96	20.96
885	NYSE	DIS	Fri, Nov 24, 1995	20.66	20.83	20.66	20.83
884	NYSE	DIS	Wed, Nov 22, 1995	20.37	20.96	20.37	20.66
883	NYSE	DIS	Tue, Nov 21, 1995	20.12	20.46	20.12	20.29
882	NYSE	DIS	Mon, Nov 20, 1995	19.75	20.16	19.71	20.08
881	NYSE	DIS	Fri, Nov 17, 1995	19.25	19.83	19.21	19.75
880	NYSE	DIS	Thu, Nov 16, 1995	19.29	19.50	19.16	19.25
879	NYSE	DIS	Wed, Nov 15, 1995	19.08	19.33	19.08	19.29
878	NYSE	DIS	Tue, Nov 14, 1995	19.37	19.50	18.91	18.91
877	NYSE	DIS	Mon, Nov 13, 1995	19.71	19.71	19.37	19.37
876	NYSE	DIS	Fri, Nov 10, 1995	19.71	19.83	19.62	19.79
875	NYSE	DIS	Thu, Nov 9, 1995	19.91	19.96	19.58	19.71
874	NYSE	DIS	Wed, Nov 8, 1995	19.37	20.12	19.37	19.91
873	NYSE	DIS	Tue, Nov 7, 1995	19.33	19.41	19.29	19.33
872	NYSE	DIS	Mon, Nov 6, 1995	19.37	19.37	19.21	19.33
871	NYSE	DIS	Fri, Nov 3, 1995	19.21	19.46	19.21	19.41
870	NYSE	DIS	Thu, Nov 2, 1995	19.25	19.33	19.16	19.21
869	NYSE	DIS	Wed, Nov 1, 1995	19.21	19.29	19.12	19.25
868	NYSE	DIS	Tue, Oct 31, 1995	19.21	19.41	19.21	19.21
867	NYSE	DIS	Mon, Oct 30, 1995	19.04	19.21	19.04	19.21
866	NYSE	DIS	Fri, Oct 27, 1995	19.04	19.04	18.75	19.00
865	NYSE	DIS	Thu, Oct 26, 1995	19.29	19.29	19.02	19.12
864	NYSE	DIS	Wed, Oct 25, 1995	19.25	19.41	19.21	19.29
863	NYSE	DIS	Tue, Oct 24, 1995	19.00	19.25	18.91	19.25
862	NYSE	DIS	Mon, Oct 23, 1995	19.08	19.08	18.96	19.00
861	NYSE	DIS	Fri, Oct 20, 1995	18.96	19.12	18.87	19.08
860	NYSE	DIS	Thu, Oct 19, 1995	18.79	18.96	18.66	18.96
859	NYSE	DIS	Wed, Oct 18, 1995	18.75	18.83	18.71	18.79
858	NYSE	DIS	Tue, Oct 17, 1995	18.96	19.00	18.66	18.75
857	NYSE	DIS	Mon, Oct 16, 1995	19.16	19.16	18.83	18.96
856	NYSE	DIS	Fri, Oct 13, 1995	18.58	19.29	18.58	19.16
855	NYSE	DIS	Thu, Oct 12, 1995	18.58	18.62	18.37	18.46
854	NYSE	DIS	Wed, Oct 11, 1995	18.62	18.75	18.54	18.58
853	NYSE	DIS	Tue, Oct 10, 1995	18.71	18.71	18.54	18.62
852	NYSE	DIS	Mon, Oct 9, 1995	19.04	19.04	18.66	18.71
851	NYSE	DIS	Fri, Oct 6, 1995	19.08	19.25	19.04	19.08
850	NYSE	DIS	Thu, Oct 5, 1995	19.16	19.21	18.96	19.08
849	NYSE	DIS	Wed, Oct 4, 1995	19.00	19.16	19.00	19.16
848	NYSE	DIS	Tue, Oct 3, 1995	19.00	19.12	18.87	18.96
847	NYSE	DIS	Mon, Oct 2, 1995	19.12	19.29	18.96	19.00
846	NYSE	DIS	Fri, Sep 29, 1995	19.21	19.25	19.08	19.12
845	NYSE	DIS	Thu, Sep 28, 1995	19.33	19.37	19.12	19.21
844	NYSE	DIS	Wed, Sep 27, 1995	19.41	19.41	19.12	19.33
843	NYSE	DIS	Tue, Sep 26, 1995	19.41	19.71	19.41	19.50
842	NYSE	DIS	Mon, Sep 25, 1995	19.00	19.37	18.91	19.37
841	NYSE	DIS	Fri, Sep 22, 1995	19.08	19.08	18.91	19.00
840	NYSE	DIS	Thu, Sep 21, 1995	19.29	19.33	19.00	19.21
839	NYSE	DIS	Wed, Sep 20, 1995	19.37	19.41	19.21	19.29
838	NYSE	DIS	Tue, Sep 19, 1995	19.16	19.54	19.16	19.37
837	NYSE	DIS	Mon, Sep 18, 1995	19.16	19.29	19.12	19.16
836	NYSE	DIS	Fri, Sep 15, 1995	19.21	19.21	19.08	19.16
835	NYSE	DIS	Thu, Sep 14, 1995	19.12	19.25	18.91	19.21
834	NYSE	DIS	Wed, Sep 13, 1995	18.79	19.16	18.75	19.12
833	NYSE	DIS	Tue, Sep 12, 1995	18.41	18.83	18.37	18.79
832	NYSE	DIS	Mon, Sep 11, 1995	18.29	18.58	18.29	18.41
831	NYSE	DIS	Fri, Sep 8, 1995	18.41	18.54	18.16	18.25
830	NYSE	DIS	Thu, Sep 7, 1995	18.50	18.62	18.33	18.41
829	NYSE	DIS	Wed, Sep 6, 1995	18.37	18.54	18.37	18.50
828	NYSE	DIS	Tue, Sep 5, 1995	18.62	18.62	18.33	18.37
827	NYSE	DIS	Fri, Sep 1, 1995	18.75	18.87	18.58	18.66
826	NYSE	DIS	Thu, Aug 31, 1995	18.87	18.91	18.71	18.75
825	NYSE	DIS	Wed, Aug 30, 1995	18.79	18.96	18.79	18.87
824	NYSE	DIS	Tue, Aug 29, 1995	18.83	18.87	18.71	18.79
823	NYSE	DIS	Mon, Aug 28, 1995	18.91	18.96	18.79	18.83
822	NYSE	DIS	Fri, Aug 25, 1995	18.83	19.00	18.83	18.91
821	NYSE	DIS	Thu, Aug 24, 1995	19.12	19.25	18.62	18.71
820	NYSE	DIS	Wed, Aug 23, 1995	19.58	19.62	19.08	19.12
819	NYSE	DIS	Tue, Aug 22, 1995	19.66	19.75	19.50	19.58
818	NYSE	DIS	Mon, Aug 21, 1995	19.75	19.87	19.58	19.66
817	NYSE	DIS	Fri, Aug 18, 1995	19.71	19.87	19.66	19.75
816	NYSE	DIS	Thu, Aug 17, 1995	19.71	19.87	19.58	19.71
815	NYSE	DIS	Wed, Aug 16, 1995	19.91	20.08	19.66	19.71
814	NYSE	DIS	Tue, Aug 15, 1995	19.66	19.96	19.50	19.91
813	NYSE	DIS	Mon, Aug 14, 1995	18.83	19.96	18.79	19.66
812	NYSE	DIS	Fri, Aug 11, 1995	19.29	19.29	18.66	18.83
811	NYSE	DIS	Thu, Aug 10, 1995	19.25	19.54	19.16	19.29
810	NYSE	DIS	Wed, Aug 9, 1995	19.33	19.50	19.16	19.25
809	NYSE	DIS	Tue, Aug 8, 1995	18.96	19.33	18.91	19.33
808	NYSE	DIS	Mon, Aug 7, 1995	19.29	19.29	18.87	18.96
807	NYSE	DIS	Fri, Aug 4, 1995	19.79	19.83	19.29	19.33
806	NYSE	DIS	Thu, Aug 3, 1995	20.04	20.04	19.50	19.79
805	NYSE	DIS	Wed, Aug 2, 1995	20.50	20.66	20.04	20.21
804	NYSE	DIS	Tue, Aug 1, 1995	19.83	20.96	19.83	20.50
803	NYSE	DIS	Mon, Jul 31, 1995	19.12	20.46	19.12	19.54
802	NYSE	DIS	Fri, Jul 28, 1995	19.08	19.16	18.96	19.12
801	NYSE	DIS	Thu, Jul 27, 1995	19.04	19.21	19.04	19.08
800	NYSE	DIS	Wed, Jul 26, 1995	18.91	19.12	18.91	18.96
799	NYSE	DIS	Tue, Jul 25, 1995	18.46	18.62	18.46	18.58
798	NYSE	DIS	Mon, Jul 24, 1995	18.21	18.58	18.21	18.33
797	NYSE	DIS	Fri, Jul 21, 1995	18.08	18.33	18.08	18.21
796	NYSE	DIS	Thu, Jul 20, 1995	17.83	18.16	17.58	18.00
795	NYSE	DIS	Wed, Jul 19, 1995	17.87	17.91	16.83	17.83
794	NYSE	DIS	Tue, Jul 18, 1995	18.16	18.21	17.87	17.87
793	NYSE	DIS	Mon, Jul 17, 1995	18.25	18.25	18.08	18.16
792	NYSE	DIS	Fri, Jul 14, 1995	18.25	18.29	18.08	18.25
791	NYSE	DIS	Thu, Jul 13, 1995	17.87	18.25	17.87	18.25
790	NYSE	DIS	Wed, Jul 12, 1995	18.04	18.25	17.87	17.87
789	NYSE	DIS	Tue, Jul 11, 1995	18.12	18.12	17.91	18.04
788	NYSE	DIS	Mon, Jul 10, 1995	18.46	18.54	18.04	18.21
787	NYSE	DIS	Fri, Jul 7, 1995	18.54	18.58	18.33	18.46
786	NYSE	DIS	Thu, Jul 6, 1995	18.33	18.58	18.33	18.54
785	NYSE	DIS	Wed, Jul 5, 1995	18.46	18.46	18.25	18.33
784	NYSE	DIS	Mon, Jul 3, 1995	18.50	18.71	18.37	18.46
783	NYSE	DIS	Fri, Jun 30, 1995	18.58	18.71	18.46	18.50
782	NYSE	DIS	Thu, Jun 29, 1995	18.75	18.79	18.41	18.58
781	NYSE	DIS	Wed, Jun 28, 1995	18.71	18.91	18.62	18.75
780	NYSE	DIS	Tue, Jun 27, 1995	18.96	18.96	18.58	18.71
779	NYSE	DIS	Mon, Jun 26, 1995	19.29	19.29	19.00	19.00
778	NYSE	DIS	Fri, Jun 23, 1995	19.83	19.87	19.66	19.83
777	NYSE	DIS	Thu, Jun 22, 1995	19.58	19.87	19.58	19.83
776	NYSE	DIS	Wed, Jun 21, 1995	19.46	19.66	19.46	19.58
775	NYSE	DIS	Tue, Jun 20, 1995	19.46	19.66	19.33	19.41
774	NYSE	DIS	Mon, Jun 19, 1995	19.16	19.46	19.16	19.46
773	NYSE	DIS	Fri, Jun 16, 1995	19.29	19.41	19.08	19.08
772	NYSE	DIS	Thu, Jun 15, 1995	19.41	19.41	19.21	19.29
771	NYSE	DIS	Wed, Jun 14, 1995	19.58	19.58	19.16	19.41
770	NYSE	DIS	Tue, Jun 13, 1995	19.71	20.00	19.71	19.83
769	NYSE	DIS	Mon, Jun 12, 1995	19.29	19.87	19.29	19.66
768	NYSE	DIS	Fri, Jun 9, 1995	19.00	19.16	18.96	19.12
767	NYSE	DIS	Thu, Jun 8, 1995	19.08	19.21	18.91	19.00
766	NYSE	DIS	Wed, Jun 7, 1995	19.16	19.29	19.04	19.08
765	NYSE	DIS	Tue, Jun 6, 1995	18.66	19.21	18.62	19.16
764	NYSE	DIS	Mon, Jun 5, 1995	18.62	18.66	18.33	18.66
763	NYSE	DIS	Fri, Jun 2, 1995	18.62	18.75	18.46	18.62
762	NYSE	DIS	Thu, Jun 1, 1995	18.50	18.62	18.37	18.62
761	NYSE	DIS	Wed, May 31, 1995	18.41	18.54	18.33	18.50
760	NYSE	DIS	Tue, May 30, 1995	18.46	18.46	18.33	18.41
759	NYSE	DIS	Fri, May 26, 1995	18.41	18.58	18.41	18.46
758	NYSE	DIS	Thu, May 25, 1995	18.50	18.50	18.33	18.37
757	NYSE	DIS	Wed, May 24, 1995	18.37	18.62	18.37	18.50
756	NYSE	DIS	Tue, May 23, 1995	18.25	18.41	18.21	18.37
755	NYSE	DIS	Mon, May 22, 1995	18.04	18.29	18.04	18.25
754	NYSE	DIS	Fri, May 19, 1995	17.91	18.08	17.91	18.00
753	NYSE	DIS	Thu, May 18, 1995	18.37	18.54	17.91	17.91
752	NYSE	DIS	Wed, May 17, 1995	18.41	18.41	18.25	18.37
751	NYSE	DIS	Tue, May 16, 1995	18.37	18.50	18.37	18.41
750	NYSE	DIS	Mon, May 15, 1995	18.12	18.41	18.12	18.37
749	NYSE	DIS	Fri, May 12, 1995	18.00	18.25	17.83	18.12
748	NYSE	DIS	Thu, May 11, 1995	17.66	18.08	17.62	18.00
747	NYSE	DIS	Wed, May 10, 1995	18.08	18.12	17.58	17.66
746	NYSE	DIS	Tue, May 9, 1995	18.12	18.29	17.96	18.08
745	NYSE	DIS	Mon, May 8, 1995	17.96	18.25	17.91	18.12
744	NYSE	DIS	Fri, May 5, 1995	18.00	18.16	17.83	17.96
743	NYSE	DIS	Thu, May 4, 1995	18.08	18.41	17.96	18.00
742	NYSE	DIS	Wed, May 3, 1995	17.96	18.12	17.79	18.08
741	NYSE	DIS	Tue, May 2, 1995	18.00	18.16	17.91	17.96
740	NYSE	DIS	Mon, May 1, 1995	18.46	18.46	17.87	18.00
739	NYSE	DIS	Fri, Apr 28, 1995	18.87	18.87	18.25	18.46
738	NYSE	DIS	Thu, Apr 27, 1995	18.62	18.87	18.58	18.87
737	NYSE	DIS	Wed, Apr 26, 1995	18.58	18.71	18.41	18.62
736	NYSE	DIS	Tue, Apr 25, 1995	18.58	18.71	18.41	18.58
735	NYSE	DIS	Mon, Apr 24, 1995	18.25	18.62	18.21	18.58
734	NYSE	DIS	Fri, Apr 21, 1995	18.16	18.25	18.08	18.25
733	NYSE	DIS	Thu, Apr 20, 1995	18.00	18.16	17.96	18.16
732	NYSE	DIS	Wed, Apr 19, 1995	18.16	18.21	17.91	18.00
731	NYSE	DIS	Tue, Apr 18, 1995	18.16	18.21	18.08	18.16
730	NYSE	DIS	Mon, Apr 17, 1995	18.21	18.33	18.08	18.16
729	NYSE	DIS	Thu, Apr 13, 1995	18.29	18.29	18.16	18.21
728	NYSE	DIS	Wed, Apr 12, 1995	18.33	18.33	18.25	18.33
727	NYSE	DIS	Tue, Apr 11, 1995	18.21	18.37	18.16	18.33
726	NYSE	DIS	Mon, Apr 10, 1995	18.29	18.29	18.12	18.21
725	NYSE	DIS	Fri, Apr 7, 1995	18.12	18.33	18.12	18.29
724	NYSE	DIS	Thu, Apr 6, 1995	18.21	18.25	18.12	18.12
723	NYSE	DIS	Wed, Apr 5, 1995	18.33	18.33	18.08	18.21
722	NYSE	DIS	Tue, Apr 4, 1995	18.29	18.46	18.29	18.37
721	NYSE	DIS	Mon, Apr 3, 1995	17.91	18.29	17.91	18.21
720	NYSE	DIS	Fri, Mar 31, 1995	18.25	18.41	17.79	17.83
719	NYSE	DIS	Thu, Mar 30, 1995	18.29	18.33	18.08	18.25
718	NYSE	DIS	Wed, Mar 29, 1995	18.41	18.62	18.29	18.29
717	NYSE	DIS	Tue, Mar 28, 1995	18.50	18.54	18.37	18.41
716	NYSE	DIS	Mon, Mar 27, 1995	18.50	18.58	18.37	18.50
715	NYSE	DIS	Fri, Mar 24, 1995	18.33	18.58	18.33	18.50
714	NYSE	DIS	Thu, Mar 23, 1995	18.46	18.46	18.29	18.33
713	NYSE	DIS	Wed, Mar 22, 1995	18.46	18.50	18.29	18.50
712	NYSE	DIS	Tue, Mar 21, 1995	18.33	18.66	18.29	18.46
711	NYSE	DIS	Mon, Mar 20, 1995	18.46	18.50	18.25	18.33
710	NYSE	DIS	Fri, Mar 17, 1995	18.29	18.50	18.29	18.46
709	NYSE	DIS	Thu, Mar 16, 1995	18.12	18.46	18.12	18.25
708	NYSE	DIS	Wed, Mar 15, 1995	18.29	18.41	18.00	18.08
707	NYSE	DIS	Tue, Mar 14, 1995	18.25	18.62	18.25	18.29
706	NYSE	DIS	Mon, Mar 13, 1995	18.50	18.50	18.12	18.16
705	NYSE	DIS	Fri, Mar 10, 1995	18.21	18.71	18.21	18.71
704	NYSE	DIS	Thu, Mar 9, 1995	18.25	18.41	18.21	18.21
703	NYSE	DIS	Wed, Mar 8, 1995	18.25	18.37	18.12	18.25
702	NYSE	DIS	Tue, Mar 7, 1995	18.46	18.46	18.04	18.25
701	NYSE	DIS	Mon, Mar 6, 1995	17.91	18.75	17.83	18.66
700	NYSE	DIS	Fri, Mar 3, 1995	18.00	18.00	17.83	17.91
699	NYSE	DIS	Thu, Mar 2, 1995	18.00	18.12	17.83	18.00
698	NYSE	DIS	Wed, Mar 1, 1995	17.79	18.04	17.71	18.00
697	NYSE	DIS	Tue, Feb 28, 1995	17.75	17.87	17.71	17.79
696	NYSE	DIS	Mon, Feb 27, 1995	17.79	17.79	17.54	17.75
695	NYSE	DIS	Fri, Feb 24, 1995	17.79	17.91	17.71	17.87
694	NYSE	DIS	Thu, Feb 23, 1995	17.79	18.08	17.79	17.79
693	NYSE	DIS	Wed, Feb 22, 1995	17.46	17.66	17.41	17.66
692	NYSE	DIS	Tue, Feb 21, 1995	17.73	17.75	17.41	17.46
691	NYSE	DIS	Fri, Feb 17, 1995	17.79	17.87	17.71	17.73
690	NYSE	DIS	Thu, Feb 16, 1995	17.87	17.96	17.71	17.79
689	NYSE	DIS	Wed, Feb 15, 1995	17.46	17.96	17.46	17.87
688	NYSE	DIS	Tue, Feb 14, 1995	17.54	17.58	17.37	17.46
687	NYSE	DIS	Mon, Feb 13, 1995	17.58	17.66	17.37	17.54
686	NYSE	DIS	Fri, Feb 10, 1995	17.50	17.66	17.41	17.58
685	NYSE	DIS	Thu, Feb 9, 1995	17.71	17.71	17.41	17.50
684	NYSE	DIS	Wed, Feb 8, 1995	17.37	17.75	17.33	17.75
683	NYSE	DIS	Tue, Feb 7, 1995	17.50	17.58	17.21	17.37
682	NYSE	DIS	Mon, Feb 6, 1995	17.33	17.75	17.04	17.50
681	NYSE	DIS	Fri, Feb 3, 1995	17.00	17.54	17.00	17.33
680	NYSE	DIS	Thu, Feb 2, 1995	17.00	17.04	16.87	16.96
679	NYSE	DIS	Wed, Feb 1, 1995	16.96	17.12	16.87	17.00
678	NYSE	DIS	Tue, Jan 31, 1995	17.04	17.08	16.87	16.96
677	NYSE	DIS	Mon, Jan 30, 1995	16.75	17.12	16.67	17.04
676	NYSE	DIS	Fri, Jan 27, 1995	16.46	16.83	16.46	16.75
675	NYSE	DIS	Thu, Jan 26, 1995	15.62	15.83	15.62	15.75
674	NYSE	DIS	Wed, Jan 25, 1995	15.92	15.96	15.46	15.58
673	NYSE	DIS	Tue, Jan 24, 1995	15.71	16.00	15.71	15.92
672	NYSE	DIS	Mon, Jan 23, 1995	15.67	15.67	15.37	15.62
671	NYSE	DIS	Fri, Jan 20, 1995	15.54	15.83	15.37	15.75
670	NYSE	DIS	Thu, Jan 19, 1995	15.67	15.67	15.46	15.54
669	NYSE	DIS	Wed, Jan 18, 1995	15.79	15.79	15.50	15.75
668	NYSE	DIS	Tue, Jan 17, 1995	15.87	15.87	15.67	15.87
667	NYSE	DIS	Mon, Jan 16, 1995	15.58	15.96	15.58	15.87
666	NYSE	DIS	Fri, Jan 13, 1995	15.46	15.62	15.37	15.54
665	NYSE	DIS	Thu, Jan 12, 1995	15.33	15.50	15.21	15.46
664	NYSE	DIS	Wed, Jan 11, 1995	15.17	15.42	15.00	15.33
663	NYSE	DIS	Tue, Jan 10, 1995	15.29	15.42	15.04	15.17
662	NYSE	DIS	Mon, Jan 9, 1995	15.33	15.37	15.21	15.29
661	NYSE	DIS	Fri, Jan 6, 1995	15.37	15.42	15.29	15.33
660	NYSE	DIS	Thu, Jan 5, 1995	15.42	15.42	15.21	15.37
659	NYSE	DIS	Wed, Jan 4, 1995	15.54	15.62	15.21	15.42
658	NYSE	DIS	Tue, Jan 3, 1995	15.33	15.58	15.33	15.54
657	NYSE	DIS	Fri, Dec 30, 1994	15.33	15.54	15.33	15.33
656	NYSE	DIS	Thu, Dec 29, 1994	15.54	15.54	15.21	15.21
655	NYSE	DIS	Wed, Dec 28, 1994	15.50	15.62	15.50	15.54
654	NYSE	DIS	Tue, Dec 27, 1994	15.46	15.62	15.46	15.46
653	NYSE	DIS	Fri, Dec 23, 1994	15.33	15.62	15.25	15.46
652	NYSE	DIS	Thu, Dec 22, 1994	14.96	15.33	14.92	15.33
651	NYSE	DIS	Wed, Dec 21, 1994	14.87	15.04	14.79	14.96
650	NYSE	DIS	Tue, Dec 20, 1994	14.92	15.04	14.87	14.87
649	NYSE	DIS	Mon, Dec 19, 1994	14.79	14.96	14.67	14.92
648	NYSE	DIS	Fri, Dec 16, 1994	14.62	14.83	14.62	14.79
647	NYSE	DIS	Thu, Dec 15, 1994	14.62	14.71	14.50	14.62
646	NYSE	DIS	Wed, Dec 14, 1994	14.58	14.83	14.50	14.62
645	NYSE	DIS	Tue, Dec 13, 1994	14.17	14.58	14.12	14.58
644	NYSE	DIS	Mon, Dec 12, 1994	14.21	14.29	14.00	14.17
643	NYSE	DIS	Fri, Dec 9, 1994	14.37	14.50	14.12	14.21
642	NYSE	DIS	Thu, Dec 8, 1994	14.54	14.54	14.29	14.37
641	NYSE	DIS	Wed, Dec 7, 1994	14.46	14.54	14.25	14.54
640	NYSE	DIS	Tue, Dec 6, 1994	14.50	14.50	14.33	14.46
639	NYSE	DIS	Mon, Dec 5, 1994	14.50	14.54	14.42	14.50
638	NYSE	DIS	Fri, Dec 2, 1994	14.37	14.62	14.25	14.50
637	NYSE	DIS	Thu, Dec 1, 1994	14.50	14.62	14.29	14.37
636	NYSE	DIS	Wed, Nov 30, 1994	14.71	14.75	14.50	14.50
635	NYSE	DIS	Tue, Nov 29, 1994	14.83	14.83	14.58	14.71
634	NYSE	DIS	Mon, Nov 28, 1994	14.37	14.83	14.37	14.83
633	NYSE	DIS	Fri, Nov 25, 1994	14.33	14.46	14.33	14.33
632	NYSE	DIS	Wed, Nov 23, 1994	14.33	14.33	14.04	14.33
631	NYSE	DIS	Tue, Nov 22, 1994	14.33	14.75	14.33	14.33
630	NYSE	DIS	Mon, Nov 21, 1994	14.12	14.21	14.00	14.12
629	NYSE	DIS	Fri, Nov 18, 1994	14.25	14.33	13.96	14.12
628	NYSE	DIS	Thu, Nov 17, 1994	14.62	14.67	14.21	14.25
627	NYSE	DIS	Wed, Nov 16, 1994	14.42	14.62	14.25	14.62
626	NYSE	DIS	Tue, Nov 15, 1994	14.33	14.58	14.33	14.42
625	NYSE	DIS	Mon, Nov 14, 1994	14.08	14.42	14.08	14.33
624	NYSE	DIS	Fri, Nov 11, 1994	14.29	14.33	13.96	14.00
623	NYSE	DIS	Thu, Nov 10, 1994	14.08	14.42	14.08	14.29
622	NYSE	DIS	Wed, Nov 9, 1994	13.83	14.25	13.83	14.08
621	NYSE	DIS	Tue, Nov 8, 1994	13.25	13.67	13.21	13.67
620	NYSE	DIS	Mon, Nov 7, 1994	13.12	13.29	13.04	13.25
619	NYSE	DIS	Fri, Nov 4, 1994	13.33	13.46	13.04	13.12
618	NYSE	DIS	Thu, Nov 3, 1994	12.96	13.33	12.96	13.33
617	NYSE	DIS	Wed, Nov 2, 1994	13.00	13.17	12.92	12.96
616	NYSE	DIS	Tue, Nov 1, 1994	13.17	13.21	12.96	13.00
615	NYSE	DIS	Mon, Oct 31, 1994	13.33	13.37	13.12	13.17
614	NYSE	DIS	Fri, Oct 28, 1994	13.08	13.33	13.08	13.33
613	NYSE	DIS	Thu, Oct 27, 1994	13.29	13.37	13.00	13.04
612	NYSE	DIS	Wed, Oct 26, 1994	12.96	13.29	12.96	13.29
611	NYSE	DIS	Tue, Oct 25, 1994	12.92	13.04	12.87	12.92
610	NYSE	DIS	Mon, Oct 24, 1994	12.87	13.04	12.79	12.92
609	NYSE	DIS	Fri, Oct 21, 1994	12.79	13.04	12.71	12.87
608	NYSE	DIS	Thu, Oct 20, 1994	12.92	12.96	12.75	12.79
607	NYSE	DIS	Wed, Oct 19, 1994	12.79	13.12	12.67	12.92
606	NYSE	DIS	Tue, Oct 18, 1994	12.96	12.96	12.75	12.79
605	NYSE	DIS	Mon, Oct 17, 1994	12.92	13.12	12.79	12.96
604	NYSE	DIS	Fri, Oct 14, 1994	12.87	12.92	12.71	12.92
603	NYSE	DIS	Thu, Oct 13, 1994	12.96	13.17	12.87	12.87
602	NYSE	DIS	Wed, Oct 12, 1994	13.12	13.12	12.92	12.96
601	NYSE	DIS	Tue, Oct 11, 1994	13.00	13.37	13.00	13.21
600	NYSE	DIS	Mon, Oct 10, 1994	12.62	13.04	12.58	13.00
599	NYSE	DIS	Fri, Oct 7, 1994	12.83	12.83	12.62	12.62
598	NYSE	DIS	Thu, Oct 6, 1994	12.83	12.92	12.71	12.83
597	NYSE	DIS	Wed, Oct 5, 1994	13.00	13.04	12.83	12.83
596	NYSE	DIS	Tue, Oct 4, 1994	13.29	13.29	12.96	13.00
595	NYSE	DIS	Mon, Oct 3, 1994	12.92	13.29	12.87	13.29
594	NYSE	DIS	Fri, Sep 30, 1994	13.25	13.25	12.92	12.92
593	NYSE	DIS	Thu, Sep 29, 1994	13.29	13.29	13.21	13.29
592	NYSE	DIS	Wed, Sep 28, 1994	13.21	13.37	13.17	13.29
591	NYSE	DIS	Tue, Sep 27, 1994	13.42	13.46	13.21	13.21
590	NYSE	DIS	Mon, Sep 26, 1994	13.17	13.42	13.17	13.42
589	NYSE	DIS	Fri, Sep 23, 1994	13.42	13.42	13.17	13.17
588	NYSE	DIS	Thu, Sep 22, 1994	13.58	13.62	13.37	13.42
587	NYSE	DIS	Wed, Sep 21, 1994	13.54	13.62	13.42	13.58
586	NYSE	DIS	Tue, Sep 20, 1994	13.87	13.87	13.54	13.54
585	NYSE	DIS	Mon, Sep 19, 1994	13.83	13.92	13.83	13.87
584	NYSE	DIS	Fri, Sep 16, 1994	13.71	13.87	13.54	13.83
583	NYSE	DIS	Thu, Sep 15, 1994	13.79	13.83	13.58	13.71
582	NYSE	DIS	Wed, Sep 14, 1994	14.08	14.08	13.67	13.79
581	NYSE	DIS	Tue, Sep 13, 1994	14.00	14.17	14.00	14.12
580	NYSE	DIS	Mon, Sep 12, 1994	14.08	14.21	13.96	13.96
579	NYSE	DIS	Fri, Sep 9, 1994	14.25	14.25	14.04	14.08
578	NYSE	DIS	Thu, Sep 8, 1994	14.08	14.29	14.08	14.25
577	NYSE	DIS	Wed, Sep 7, 1994	13.87	14.12	13.87	14.08
576	NYSE	DIS	Tue, Sep 6, 1994	13.75	13.92	13.75	13.83
575	NYSE	DIS	Fri, Sep 2, 1994	13.71	13.92	13.71	13.71
574	NYSE	DIS	Thu, Sep 1, 1994	13.75	13.79	13.67	13.71
573	NYSE	DIS	Wed, Aug 31, 1994	13.87	13.87	13.67	13.75
572	NYSE	DIS	Tue, Aug 30, 1994	14.12	14.12	13.83	13.92
571	NYSE	DIS	Mon, Aug 29, 1994	14.21	14.29	14.08	14.12
570	NYSE	DIS	Fri, Aug 26, 1994	14.25	14.37	14.17	14.21
569	NYSE	DIS	Thu, Aug 25, 1994	14.42	14.42	14.17	14.25
568	NYSE	DIS	Wed, Aug 24, 1994	14.17	14.42	14.17	14.42
567	NYSE	DIS	Tue, Aug 23, 1994	14.00	14.29	14.00	14.17
566	NYSE	DIS	Mon, Aug 22, 1994	14.08	14.12	13.96	14.00
565	NYSE	DIS	Fri, Aug 19, 1994	14.17	14.25	14.08	14.08
564	NYSE	DIS	Thu, Aug 18, 1994	14.33	14.33	14.17	14.17
563	NYSE	DIS	Wed, Aug 17, 1994	14.25	14.54	14.17	14.46
562	NYSE	DIS	Tue, Aug 16, 1994	14.46	14.46	14.12	14.25
561	NYSE	DIS	Mon, Aug 15, 1994	14.54	14.58	14.42	14.46
560	NYSE	DIS	Fri, Aug 12, 1994	14.58	14.67	14.54	14.54
559	NYSE	DIS	Thu, Aug 11, 1994	14.50	14.92	14.50	14.58
558	NYSE	DIS	Wed, Aug 10, 1994	14.29	14.54	14.29	14.50
557	NYSE	DIS	Tue, Aug 9, 1994	14.21	14.37	14.21	14.29
556	NYSE	DIS	Mon, Aug 8, 1994	14.12	14.29	14.08	14.21
555	NYSE	DIS	Fri, Aug 5, 1994	14.08	14.17	13.92	14.12
554	NYSE	DIS	Thu, Aug 4, 1994	14.17	14.17	14.04	14.08
553	NYSE	DIS	Wed, Aug 3, 1994	14.21	14.21	14.08	14.17
552	NYSE	DIS	Tue, Aug 2, 1994	14.21	14.37	14.17	14.25
551	NYSE	DIS	Mon, Aug 1, 1994	14.12	14.25	14.12	14.21
550	NYSE	DIS	Fri, Jul 29, 1994	14.04	14.29	14.04	14.12
549	NYSE	DIS	Thu, Jul 28, 1994	14.04	14.17	13.96	14.04
548	NYSE	DIS	Wed, Jul 27, 1994	13.87	14.17	13.83	14.04
547	NYSE	DIS	Tue, Jul 26, 1994	13.75	13.92	13.62	13.87
546	NYSE	DIS	Mon, Jul 25, 1994	13.92	14.00	13.62	13.75
545	NYSE	DIS	Fri, Jul 22, 1994	13.87	14.04	13.87	13.92
544	NYSE	DIS	Thu, Jul 21, 1994	13.62	13.87	13.54	13.79
543	NYSE	DIS	Wed, Jul 20, 1994	13.83	13.83	13.62	13.62
542	NYSE	DIS	Tue, Jul 19, 1994	14.00	14.04	13.83	13.87
541	NYSE	DIS	Mon, Jul 18, 1994	13.92	14.04	13.83	14.00
540	NYSE	DIS	Fri, Jul 15, 1994	13.92	14.00	13.83	13.92
539	NYSE	DIS	Thu, Jul 14, 1994	13.92	14.71	13.71	13.92
538	NYSE	DIS	Wed, Jul 13, 1994	14.00	14.12	13.92	13.92
537	NYSE	DIS	Tue, Jul 12, 1994	14.04	14.12	13.87	14.00
536	NYSE	DIS	Mon, Jul 11, 1994	14.12	14.17	13.92	14.04
535	NYSE	DIS	Fri, Jul 8, 1994	14.12	14.46	14.00	14.12
534	NYSE	DIS	Thu, Jul 7, 1994	14.08	14.21	13.87	14.12
533	NYSE	DIS	Wed, Jul 6, 1994	14.29	14.37	14.04	14.08
532	NYSE	DIS	Tue, Jul 5, 1994	14.17	14.33	14.08	14.29
531	NYSE	DIS	Fri, Jul 1, 1994	13.96	14.21	13.96	14.17
530	NYSE	DIS	Thu, Jun 30, 1994	14.21	14.25	13.87	13.87
529	NYSE	DIS	Wed, Jun 29, 1994	14.37	14.50	14.17	14.21
528	NYSE	DIS	Tue, Jun 28, 1994	14.37	14.46	14.21	14.37
527	NYSE	DIS	Mon, Jun 27, 1994	14.00	14.37	13.87	14.37
526	NYSE	DIS	Fri, Jun 24, 1994	14.21	14.58	13.83	14.00
525	NYSE	DIS	Thu, Jun 23, 1994	14.17	14.25	14.08	14.21
524	NYSE	DIS	Wed, Jun 22, 1994	14.33	14.54	14.04	14.17
523	NYSE	DIS	Tue, Jun 21, 1994	14.83	14.83	14.29	14.33
522	NYSE	DIS	Mon, Jun 20, 1994	14.87	14.87	14.62	14.87
521	NYSE	DIS	Fri, Jun 17, 1994	15.04	15.04	14.83	14.87
520	NYSE	DIS	Thu, Jun 16, 1994	14.87	15.08	14.87	15.04
519	NYSE	DIS	Wed, Jun 15, 1994	14.87	14.96	14.79	14.87
518	NYSE	DIS	Tue, Jun 14, 1994	14.75	14.92	14.75	14.87
517	NYSE	DIS	Mon, Jun 13, 1994	14.67	14.75	14.54	14.71
516	NYSE	DIS	Fri, Jun 10, 1994	14.67	14.79	14.58	14.67
515	NYSE	DIS	Thu, Jun 9, 1994	14.54	14.75	14.46	14.67
514	NYSE	DIS	Wed, Jun 8, 1994	14.75	14.79	14.46	14.54
513	NYSE	DIS	Tue, Jun 7, 1994	14.67	14.79	14.62	14.75
512	NYSE	DIS	Mon, Jun 6, 1994	14.87	14.96	14.62	14.67
511	NYSE	DIS	Fri, Jun 3, 1994	14.62	14.96	14.62	14.87
510	NYSE	DIS	Thu, Jun 2, 1994	14.58	14.87	14.58	14.62
509	NYSE	DIS	Wed, Jun 1, 1994	14.46	14.58	14.17	14.54
508	NYSE	DIS	Tue, May 31, 1994	14.75	14.75	14.33	14.46
507	NYSE	DIS	Fri, May 27, 1994	14.50	14.75	14.46	14.75
506	NYSE	DIS	Thu, May 26, 1994	14.67	14.67	14.50	14.50
505	NYSE	DIS	Wed, May 25, 1994	14.29	14.71	14.12	14.71
504	NYSE	DIS	Tue, May 24, 1994	14.29	14.46	14.21	14.29
503	NYSE	DIS	Mon, May 23, 1994	14.33	14.33	14.12	14.29
502	NYSE	DIS	Fri, May 20, 1994	14.75	14.79	14.12	14.37
501	NYSE	DIS	Thu, May 19, 1994	14.37	14.79	14.33	14.75
500	NYSE	DIS	Wed, May 18, 1994	14.17	14.62	14.17	14.37
499	NYSE	DIS	Tue, May 17, 1994	13.92	14.21	13.83	14.17
498	NYSE	DIS	Mon, May 16, 1994	13.87	14.08	13.79	13.92
497	NYSE	DIS	Fri, May 13, 1994	13.87	14.00	13.87	13.87
496	NYSE	DIS	Thu, May 12, 1994	13.96	14.17	13.75	13.87
495	NYSE	DIS	Wed, May 11, 1994	13.83	13.96	13.83	13.96
494	NYSE	DIS	Tue, May 10, 1994	13.67	13.92	13.67	13.75
493	NYSE	DIS	Mon, May 9, 1994	13.87	13.87	13.58	13.58
492	NYSE	DIS	Fri, May 6, 1994	14.00	14.00	13.79	13.87
491	NYSE	DIS	Thu, May 5, 1994	14.12	14.29	14.04	14.12
490	NYSE	DIS	Wed, May 4, 1994	14.25	14.25	13.92	14.12
489	NYSE	DIS	Tue, May 3, 1994	14.08	14.42	13.96	14.29
488	NYSE	DIS	Mon, May 2, 1994	14.17	14.25	14.04	14.08
487	NYSE	DIS	Fri, Apr 29, 1994	14.12	14.37	14.04	14.17
486	NYSE	DIS	Thu, Apr 28, 1994	14.42	14.42	13.92	14.12
485	NYSE	DIS	Tue, Apr 26, 1994	14.42	14.58	14.42	14.50
484	NYSE	DIS	Mon, Apr 25, 1994	14.21	14.21	13.92	14.12
483	NYSE	DIS	Fri, Apr 22, 1994	14.17	14.37	14.17	14.21
482	NYSE	DIS	Thu, Apr 21, 1994	13.62	14.04	13.50	14.04
481	NYSE	DIS	Wed, Apr 20, 1994	13.87	14.12	13.50	13.62
480	NYSE	DIS	Tue, Apr 19, 1994	13.33	13.92	13.21	13.87
479	NYSE	DIS	Mon, Apr 18, 1994	13.60	13.60	13.29	13.33
478	NYSE	DIS	Fri, Apr 15, 1994	13.79	13.87	13.54	13.62
477	NYSE	DIS	Thu, Apr 14, 1994	13.92	13.96	13.75	13.79
476	NYSE	DIS	Wed, Apr 13, 1994	14.08	14.21	13.79	13.92
475	NYSE	DIS	Tue, Apr 12, 1994	14.08	14.21	14.04	14.08
474	NYSE	DIS	Mon, Apr 11, 1994	13.92	14.17	13.79	14.08
473	NYSE	DIS	Fri, Apr 8, 1994	14.12	14.21	13.92	13.92
472	NYSE	DIS	Thu, Apr 7, 1994	14.12	14.12	13.92	14.12
471	NYSE	DIS	Wed, Apr 6, 1994	14.29	14.37	14.08	14.12
470	NYSE	DIS	Tue, Apr 5, 1994	14.04	14.46	14.04	14.29
469	NYSE	DIS	Mon, Apr 4, 1994	14.00	14.17	13.67	13.87
468	NYSE	DIS	Thu, Mar 31, 1994	14.08	14.21	13.62	14.00
467	NYSE	DIS	Wed, Mar 30, 1994	14.37	14.75	14.04	14.08
466	NYSE	DIS	Tue, Mar 29, 1994	14.67	14.67	14.33	14.37
465	NYSE	DIS	Mon, Mar 28, 1994	15.00	15.04	14.58	14.67
464	NYSE	DIS	Fri, Mar 25, 1994	15.08	15.25	15.00	15.00
463	NYSE	DIS	Thu, Mar 24, 1994	15.42	15.42	15.04	15.08
462	NYSE	DIS	Wed, Mar 23, 1994	15.58	15.67	15.42	15.42
461	NYSE	DIS	Tue, Mar 22, 1994	15.37	15.71	15.37	15.58
460	NYSE	DIS	Mon, Mar 21, 1994	15.54	15.54	15.25	15.37
459	NYSE	DIS	Fri, Mar 18, 1994	15.25	15.67	15.17	15.67
458	NYSE	DIS	Thu, Mar 17, 1994	15.25	15.29	15.12	15.25
457	NYSE	DIS	Wed, Mar 16, 1994	15.33	15.42	15.17	15.25
456	NYSE	DIS	Tue, Mar 15, 1994	15.29	15.46	15.21	15.33
455	NYSE	DIS	Mon, Mar 14, 1994	15.67	15.87	15.17	15.29
454	NYSE	DIS	Fri, Mar 11, 1994	15.62	15.71	15.46	15.67
453	NYSE	DIS	Thu, Mar 10, 1994	15.92	15.92	15.50	15.62
452	NYSE	DIS	Wed, Mar 9, 1994	15.46	15.96	15.37	15.92
451	NYSE	DIS	Tue, Mar 8, 1994	15.46	15.54	15.33	15.46
450	NYSE	DIS	Mon, Mar 7, 1994	15.37	15.54	15.33	15.46
449	NYSE	DIS	Fri, Mar 4, 1994	15.25	15.50	15.12	15.37
448	NYSE	DIS	Thu, Mar 3, 1994	15.58	15.67	14.92	15.25
447	NYSE	DIS	Wed, Mar 2, 1994	15.71	15.71	15.50	15.58
446	NYSE	DIS	Tue, Mar 1, 1994	16.00	16.08	15.58	15.87
445	NYSE	DIS	Mon, Feb 28, 1994	15.96	16.21	15.75	16.00
444	NYSE	DIS	Fri, Feb 25, 1994	15.79	16.00	15.58	15.96
443	NYSE	DIS	Thu, Feb 24, 1994	15.54	15.92	15.46	15.79
442	NYSE	DIS	Wed, Feb 23, 1994	15.42	15.71	15.42	15.54
441	NYSE	DIS	Tue, Feb 22, 1994	15.21	15.42	15.21	15.29
440	NYSE	DIS	Fri, Feb 18, 1994	15.58	15.67	15.08	15.12
439	NYSE	DIS	Thu, Feb 17, 1994	15.62	15.75	15.29	15.58
438	NYSE	DIS	Wed, Feb 16, 1994	15.58	15.71	15.54	15.62
437	NYSE	DIS	Tue, Feb 15, 1994	15.46	15.58	15.46	15.58
436	NYSE	DIS	Mon, Feb 14, 1994	15.29	15.46	15.29	15.46
435	NYSE	DIS	Fri, Feb 11, 1994	15.21	15.37	15.12	15.29
434	NYSE	DIS	Thu, Feb 10, 1994	15.08	15.29	15.04	15.21
433	NYSE	DIS	Wed, Feb 9, 1994	15.21	15.33	14.92	15.08
432	NYSE	DIS	Tue, Feb 8, 1994	15.54	15.58	15.08	15.21
431	NYSE	DIS	Mon, Feb 7, 1994	15.00	15.62	14.96	15.54
430	NYSE	DIS	Fri, Feb 4, 1994	15.62	15.62	15.00	15.00
429	NYSE	DIS	Thu, Feb 3, 1994	15.67	15.96	15.54	15.62
428	NYSE	DIS	Wed, Feb 2, 1994	15.71	15.75	15.50	15.67
427	NYSE	DIS	Tue, Feb 1, 1994	15.75	15.96	15.58	15.71
426	NYSE	DIS	Mon, Jan 31, 1994	15.71	15.83	15.54	15.75
425	NYSE	DIS	Fri, Jan 28, 1994	15.54	15.79	15.42	15.71
424	NYSE	DIS	Thu, Jan 27, 1994	15.71	15.92	15.54	15.54
423	NYSE	DIS	Wed, Jan 26, 1994	15.67	15.79	15.54	15.71
422	NYSE	DIS	Tue, Jan 25, 1994	15.67	16.12	15.67	15.67
421	NYSE	DIS	Mon, Jan 24, 1994	15.83	15.92	15.62	15.62
420	NYSE	DIS	Fri, Jan 21, 1994	15.79	15.87	15.71	15.83
419	NYSE	DIS	Thu, Jan 20, 1994	15.71	15.87	15.67	15.79
418	NYSE	DIS	Wed, Jan 19, 1994	15.62	15.71	15.46	15.71
417	NYSE	DIS	Tue, Jan 18, 1994	15.54	15.67	15.42	15.62
416	NYSE	DIS	Mon, Jan 17, 1994	15.79	15.79	15.54	15.54
415	NYSE	DIS	Fri, Jan 14, 1994	15.37	15.87	15.37	15.87
414	NYSE	DIS	Thu, Jan 13, 1994	15.50	15.50	15.33	15.33
413	NYSE	DIS	Wed, Jan 12, 1994	15.71	15.71	15.42	15.54
412	NYSE	DIS	Tue, Jan 11, 1994	15.87	15.87	15.62	15.71
411	NYSE	DIS	Mon, Jan 10, 1994	15.50	15.96	15.42	15.92
410	NYSE	DIS	Fri, Jan 7, 1994	15.12	15.58	15.12	15.50
409	NYSE	DIS	Thu, Jan 6, 1994	15.00	15.25	15.00	15.12
408	NYSE	DIS	Wed, Jan 5, 1994	14.87	15.00	14.87	14.96
407	NYSE	DIS	Tue, Jan 4, 1994	14.46	14.87	14.46	14.87
406	NYSE	DIS	Mon, Jan 3, 1994	14.21	14.46	13.92	14.37
405	NYSE	DIS	Fri, Dec 31, 1993	14.58	14.67	14.21	14.21
404	NYSE	DIS	Thu, Dec 30, 1993	14.62	14.79	14.50	14.58
403	NYSE	DIS	Wed, Dec 29, 1993	14.67	14.71	14.46	14.62
402	NYSE	DIS	Tue, Dec 28, 1993	14.79	15.00	14.58	14.67
401	NYSE	DIS	Mon, Dec 27, 1993	14.92	15.00	14.71	14.79
400	NYSE	DIS	Thu, Dec 23, 1993	14.87	15.12	14.87	14.92
399	NYSE	DIS	Wed, Dec 22, 1993	14.46	14.83	14.46	14.83
398	NYSE	DIS	Tue, Dec 21, 1993	14.33	14.46	14.25	14.42
397	NYSE	DIS	Mon, Dec 20, 1993	14.46	14.46	14.25	14.33
396	NYSE	DIS	Fri, Dec 17, 1993	14.17	14.62	14.12	14.46
395	NYSE	DIS	Thu, Dec 16, 1993	14.04	14.17	14.00	14.17
394	NYSE	DIS	Wed, Dec 15, 1993	14.00	14.12	13.96	14.04
393	NYSE	DIS	Tue, Dec 14, 1993	14.17	14.21	13.96	14.00
392	NYSE	DIS	Mon, Dec 13, 1993	14.00	14.17	13.96	14.17
391	NYSE	DIS	Fri, Dec 10, 1993	14.08	14.12	13.96	14.00
390	NYSE	DIS	Thu, Dec 9, 1993	13.92	14.21	13.92	14.08
389	NYSE	DIS	Wed, Dec 8, 1993	13.83	14.12	13.83	13.87
388	NYSE	DIS	Tue, Dec 7, 1993	13.67	13.92	13.62	13.83
387	NYSE	DIS	Mon, Dec 6, 1993	13.75	13.75	13.58	13.67
386	NYSE	DIS	Fri, Dec 3, 1993	13.79	13.79	13.62	13.75
385	NYSE	DIS	Thu, Dec 2, 1993	13.67	13.79	13.67	13.79
384	NYSE	DIS	Wed, Dec 1, 1993	13.54	13.75	13.54	13.58
383	NYSE	DIS	Tue, Nov 30, 1993	13.21	13.50	13.21	13.29
382	NYSE	DIS	Mon, Nov 29, 1993	13.00	13.25	13.00	13.12
381	NYSE	DIS	Fri, Nov 26, 1993	13.00	13.12	12.87	12.96
380	NYSE	DIS	Wed, Nov 24, 1993	12.96	13.08	12.87	13.00
379	NYSE	DIS	Tue, Nov 23, 1993	12.71	13.00	12.67	12.96
378	NYSE	DIS	Mon, Nov 22, 1993	12.96	12.96	12.62	12.71
377	NYSE	DIS	Fri, Nov 19, 1993	13.00	13.00	12.83	13.00
376	NYSE	DIS	Thu, Nov 18, 1993	13.08	13.21	13.04	13.12
375	NYSE	DIS	Wed, Nov 17, 1993	13.33	13.33	13.04	13.08
374	NYSE	DIS	Tue, Nov 16, 1993	13.33	13.46	13.25	13.33
373	NYSE	DIS	Mon, Nov 15, 1993	13.37	13.46	13.25	13.33
372	NYSE	DIS	Fri, Nov 12, 1993	13.37	13.37	13.25	13.37
371	NYSE	DIS	Thu, Nov 11, 1993	13.71	13.87	13.42	13.46
370	NYSE	DIS	Wed, Nov 10, 1993	13.71	13.71	13.37	13.71
369	NYSE	DIS	Tue, Nov 9, 1993	13.79	14.00	13.71	13.75
368	NYSE	DIS	Mon, Nov 8, 1993	13.87	14.00	13.75	13.79
367	NYSE	DIS	Fri, Nov 5, 1993	14.17	14.17	13.75	13.87
366	NYSE	DIS	Thu, Nov 4, 1993	14.12	14.21	14.00	14.17
365	NYSE	DIS	Wed, Nov 3, 1993	14.33	14.33	14.08	14.12
364	NYSE	DIS	Tue, Nov 2, 1993	14.54	14.62	14.21	14.33
363	NYSE	DIS	Mon, Nov 1, 1993	14.33	14.54	14.29	14.54
362	NYSE	DIS	Fri, Oct 29, 1993	14.08	14.33	14.08	14.33
361	NYSE	DIS	Thu, Oct 28, 1993	14.04	14.29	14.04	14.08
360	NYSE	DIS	Wed, Oct 27, 1993	14.00	14.08	13.92	13.96
359	NYSE	DIS	Tue, Oct 26, 1993	13.96	14.21	13.92	14.00
358	NYSE	DIS	Mon, Oct 25, 1993	13.87	14.17	13.87	13.96
357	NYSE	DIS	Fri, Oct 22, 1993	13.87	13.96	13.75	13.83
356	NYSE	DIS	Thu, Oct 21, 1993	14.00	14.25	13.87	13.87
355	NYSE	DIS	Wed, Oct 20, 1993	14.12	14.12	13.92	14.00
354	NYSE	DIS	Tue, Oct 19, 1993	14.46	14.58	14.04	14.12
353	NYSE	DIS	Mon, Oct 18, 1993	14.58	14.92	14.46	14.46
352	NYSE	DIS	Fri, Oct 15, 1993	14.62	14.83	14.46	14.58
351	NYSE	DIS	Thu, Oct 14, 1993	14.75	14.92	14.42	14.62
350	NYSE	DIS	Wed, Oct 13, 1993	13.50	14.83	13.50	14.75
349	NYSE	DIS	Tue, Oct 12, 1993	13.21	13.37	13.21	13.25
348	NYSE	DIS	Mon, Oct 11, 1993	13.17	13.29	13.08	13.21
347	NYSE	DIS	Fri, Oct 8, 1993	13.08	13.29	12.92	13.17
346	NYSE	DIS	Thu, Oct 7, 1993	12.87	13.08	12.79	13.08
345	NYSE	DIS	Wed, Oct 6, 1993	12.58	12.87	12.54	12.87
344	NYSE	DIS	Tue, Oct 5, 1993	12.67	12.75	12.54	12.58
343	NYSE	DIS	Mon, Oct 4, 1993	12.62	12.83	12.54	12.67
342	NYSE	DIS	Fri, Oct 1, 1993	12.58	12.67	12.37	12.62
341	NYSE	DIS	Thu, Sep 30, 1993	12.67	12.71	12.58	12.58
340	NYSE	DIS	Wed, Sep 29, 1993	12.71	12.71	12.50	12.67
339	NYSE	DIS	Tue, Sep 28, 1993	12.87	12.92	12.67	12.75
338	NYSE	DIS	Mon, Sep 27, 1993	12.83	12.96	12.83	12.87
337	NYSE	DIS	Fri, Sep 24, 1993	12.83	12.92	12.71	12.79
336	NYSE	DIS	Thu, Sep 23, 1993	12.79	12.96	12.58	12.83
335	NYSE	DIS	Wed, Sep 22, 1993	12.79	13.04	12.50	12.79
334	NYSE	DIS	Tue, Sep 21, 1993	12.87	13.12	12.71	12.79
333	NYSE	DIS	Mon, Sep 20, 1993	13.08	13.08	12.83	12.87
332	NYSE	DIS	Fri, Sep 17, 1993	13.08	13.12	12.83	13.12
331	NYSE	DIS	Thu, Sep 16, 1993	13.04	13.12	12.96	13.08
330	NYSE	DIS	Wed, Sep 15, 1993	13.33	13.33	12.58	13.04
329	NYSE	DIS	Tue, Sep 14, 1993	13.58	13.79	13.54	13.54
328	NYSE	DIS	Mon, Sep 13, 1993	13.54	13.79	13.54	13.58
327	NYSE	DIS	Fri, Sep 10, 1993	12.79	13.33	12.71	13.33
326	NYSE	DIS	Thu, Sep 9, 1993	13.00	13.04	12.71	12.79
325	NYSE	DIS	Wed, Sep 8, 1993	12.96	13.04	12.83	13.00
324	NYSE	DIS	Tue, Sep 7, 1993	13.08	13.21	12.92	12.96
323	NYSE	DIS	Fri, Sep 3, 1993	12.96	13.12	12.79	13.08
322	NYSE	DIS	Thu, Sep 2, 1993	13.00	13.04	12.79	12.96
321	NYSE	DIS	Wed, Sep 1, 1993	13.08	13.12	12.96	13.00
320	NYSE	DIS	Tue, Aug 31, 1993	13.25	13.25	13.00	13.08
319	NYSE	DIS	Mon, Aug 30, 1993	13.42	13.58	13.12	13.25
318	NYSE	DIS	Fri, Aug 27, 1993	13.12	13.42	13.08	13.42
317	NYSE	DIS	Thu, Aug 26, 1993	13.04	13.25	12.87	13.12
316	NYSE	DIS	Wed, Aug 25, 1993	12.96	13.25	12.96	13.04
315	NYSE	DIS	Tue, Aug 24, 1993	12.92	13.04	12.92	12.96
314	NYSE	DIS	Mon, Aug 23, 1993	13.08	13.08	12.87	12.92
313	NYSE	DIS	Fri, Aug 20, 1993	12.87	13.29	12.75	13.21
312	NYSE	DIS	Thu, Aug 19, 1993	12.96	12.96	12.79	12.87
311	NYSE	DIS	Wed, Aug 18, 1993	13.00	13.25	12.96	12.96
310	NYSE	DIS	Tue, Aug 17, 1993	13.04	13.08	12.83	13.00
309	NYSE	DIS	Mon, Aug 16, 1993	12.62	13.12	12.62	13.04
308	NYSE	DIS	Fri, Aug 13, 1993	12.54	12.54	12.33	12.54
307	NYSE	DIS	Thu, Aug 12, 1993	12.29	12.58	12.17	12.54
306	NYSE	DIS	Wed, Aug 11, 1993	12.37	12.54	12.21	12.29
305	NYSE	DIS	Tue, Aug 10, 1993	12.46	12.62	12.21	12.37
304	NYSE	DIS	Mon, Aug 9, 1993	12.25	12.58	12.25	12.46
303	NYSE	DIS	Fri, Aug 6, 1993	12.25	12.42	12.25	12.25
302	NYSE	DIS	Thu, Aug 5, 1993	12.17	12.29	12.08	12.17
301	NYSE	DIS	Wed, Aug 4, 1993	12.42	12.42	12.17	12.17
300	NYSE	DIS	Tue, Aug 3, 1993	12.46	12.50	12.33	12.46
299	NYSE	DIS	Mon, Aug 2, 1993	12.50	12.58	12.37	12.46
298	NYSE	DIS	Fri, Jul 30, 1993	12.87	12.87	12.33	12.50
297	NYSE	DIS	Thu, Jul 29, 1993	13.25	13.25	12.67	12.87
296	NYSE	DIS	Wed, Jul 28, 1993	13.33	13.33	13.17	13.25
295	NYSE	DIS	Tue, Jul 27, 1993	13.25	13.50	13.25	13.33
294	NYSE	DIS	Mon, Jul 26, 1993	13.25	13.37	13.25	13.25
293	NYSE	DIS	Fri, Jul 23, 1993	12.54	13.21	12.54	13.08
292	NYSE	DIS	Thu, Jul 22, 1993	12.12	12.42	12.08	12.37
291	NYSE	DIS	Wed, Jul 21, 1993	12.21	12.42	12.08	12.12
290	NYSE	DIS	Tue, Jul 20, 1993	12.21	12.29	12.00	12.21
289	NYSE	DIS	Mon, Jul 19, 1993	12.58	12.58	12.17	12.21
288	NYSE	DIS	Fri, Jul 16, 1993	12.62	12.62	12.50	12.58
287	NYSE	DIS	Thu, Jul 15, 1993	12.67	12.67	12.42	12.62
286	NYSE	DIS	Wed, Jul 14, 1993	12.46	12.79	12.46	12.67
285	NYSE	DIS	Tue, Jul 13, 1993	12.54	12.71	12.37	12.46
284	NYSE	DIS	Mon, Jul 12, 1993	13.00	13.00	12.42	12.54
283	NYSE	DIS	Fri, Jul 9, 1993	12.92	13.29	12.87	13.08
282	NYSE	DIS	Thu, Jul 8, 1993	12.92	13.00	12.37	12.92
281	NYSE	DIS	Wed, Jul 7, 1993	13.33	13.42	12.87	12.92
280	NYSE	DIS	Tue, Jul 6, 1993	13.58	13.62	13.25	13.33
279	NYSE	DIS	Fri, Jul 2, 1993	13.58	13.62	13.37	13.58
278	NYSE	DIS	Thu, Jul 1, 1993	13.58	13.67	13.50	13.58
277	NYSE	DIS	Wed, Jun 30, 1993	13.71	13.71	13.50	13.58
276	NYSE	DIS	Tue, Jun 29, 1993	14.00	14.00	13.58	13.71
275	NYSE	DIS	Mon, Jun 28, 1993	13.87	14.00	13.87	14.00
274	NYSE	DIS	Fri, Jun 25, 1993	13.96	14.00	13.67	13.87
273	NYSE	DIS	Thu, Jun 24, 1993	13.58	13.96	13.58	13.96
272	NYSE	DIS	Wed, Jun 23, 1993	14.21	14.21	13.46	13.50
271	NYSE	DIS	Tue, Jun 22, 1993	14.21	14.33	14.00	14.21
270	NYSE	DIS	Mon, Jun 21, 1993	14.21	14.33	14.12	14.21
269	NYSE	DIS	Fri, Jun 18, 1993	14.37	14.37	14.17	14.21
268	NYSE	DIS	Thu, Jun 17, 1993	14.42	14.42	14.29	14.42
267	NYSE	DIS	Wed, Jun 16, 1993	14.58	14.71	14.17	14.42
266	NYSE	DIS	Tue, Jun 15, 1993	14.54	14.67	14.54	14.58
265	NYSE	DIS	Mon, Jun 14, 1993	14.54	14.58	14.42	14.46
264	NYSE	DIS	Fri, Jun 11, 1993	14.42	14.62	14.42	14.54
263	NYSE	DIS	Thu, Jun 10, 1993	14.42	14.42	14.12	14.37
262	NYSE	DIS	Wed, Jun 9, 1993	14.58	14.62	14.37	14.42
261	NYSE	DIS	Tue, Jun 8, 1993	14.71	14.71	14.21	14.58
260	NYSE	DIS	Mon, Jun 7, 1993	14.75	14.83	14.67	14.71
259	NYSE	DIS	Fri, Jun 4, 1993	14.67	14.79	14.54	14.75
258	NYSE	DIS	Thu, Jun 3, 1993	14.54	14.71	14.46	14.67
257	NYSE	DIS	Wed, Jun 2, 1993	14.67	14.71	14.54	14.54
256	NYSE	DIS	Tue, Jun 1, 1993	14.67	14.75	14.58	14.67
255	NYSE	DIS	Fri, May 28, 1993	14.75	14.75	14.58	14.67
254	NYSE	DIS	Thu, May 27, 1993	14.79	14.83	14.67	14.79
253	NYSE	DIS	Wed, May 26, 1993	14.62	14.92	14.50	14.79
252	NYSE	DIS	Tue, May 25, 1993	14.75	14.83	14.54	14.62
251	NYSE	DIS	Mon, May 24, 1993	14.33	14.75	14.21	14.75
250	NYSE	DIS	Fri, May 21, 1993	14.58	14.58	14.21	14.33
249	NYSE	DIS	Thu, May 20, 1993	13.92	14.67	13.92	14.67
248	NYSE	DIS	Wed, May 19, 1993	13.33	13.96	13.25	13.83
247	NYSE	DIS	Tue, May 18, 1993	13.21	13.33	13.17	13.33
246	NYSE	DIS	Mon, May 17, 1993	13.12	13.37	13.12	13.21
245	NYSE	DIS	Fri, May 14, 1993	12.96	13.17	12.96	13.12
244	NYSE	DIS	Thu, May 13, 1993	13.17	13.17	12.87	12.92
243	NYSE	DIS	Wed, May 12, 1993	13.29	13.29	13.04	13.21
242	NYSE	DIS	Tue, May 11, 1993	13.17	13.37	13.17	13.33
241	NYSE	DIS	Mon, May 10, 1993	13.00	13.25	13.00	13.17
240	NYSE	DIS	Fri, May 7, 1993	12.83	13.08	12.79	12.92
239	NYSE	DIS	Thu, May 6, 1993	13.12	13.21	12.75	12.83
238	NYSE	DIS	Wed, May 5, 1993	13.37	13.37	13.08	13.12
237	NYSE	DIS	Tue, May 4, 1993	13.42	13.67	13.33	13.42
236	NYSE	DIS	Mon, May 3, 1993	13.58	13.58	13.29	13.42
235	NYSE	DIS	Fri, Apr 30, 1993	13.75	13.75	13.37	13.58
234	NYSE	DIS	Thu, Apr 29, 1993	13.71	13.79	13.42	13.79
233	NYSE	DIS	Wed, Apr 28, 1993	13.62	13.96	13.42	13.71
232	NYSE	DIS	Tue, Apr 27, 1993	13.62	13.62	13.04	13.62
231	NYSE	DIS	Mon, Apr 26, 1993	13.50	13.83	13.50	13.67
230	NYSE	DIS	Fri, Apr 23, 1993	13.42	13.71	13.33	13.50
229	NYSE	DIS	Thu, Apr 22, 1993	13.54	13.67	13.29	13.42
228	NYSE	DIS	Wed, Apr 21, 1993	13.83	13.92	13.50	13.54
227	NYSE	DIS	Tue, Apr 20, 1993	13.96	14.04	13.58	13.83
226	NYSE	DIS	Mon, Apr 19, 1993	13.79	13.96	13.62	13.96
225	NYSE	DIS	Fri, Apr 16, 1993	13.87	13.96	13.62	13.79
224	NYSE	DIS	Thu, Apr 15, 1993	13.83	14.00	13.75	13.87
223	NYSE	DIS	Wed, Apr 14, 1993	14.12	14.29	13.75	13.83
222	NYSE	DIS	Tue, Apr 13, 1993	14.00	14.29	14.00	14.12
221	NYSE	DIS	Mon, Apr 12, 1993	13.67	14.17	13.67	13.96
220	NYSE	DIS	Thu, Apr 8, 1993	13.83	13.92	13.50	13.58
219	NYSE	DIS	Wed, Apr 7, 1993	14.08	14.08	13.54	13.83
218	NYSE	DIS	Tue, Apr 6, 1993	14.12	14.25	13.83	14.17
217	NYSE	DIS	Mon, Apr 5, 1993	14.58	14.58	14.12	14.12
216	NYSE	DIS	Fri, Apr 2, 1993	14.83	14.96	14.58	14.62
215	NYSE	DIS	Thu, Apr 1, 1993	14.83	15.04	14.79	14.83
214	NYSE	DIS	Wed, Mar 31, 1993	14.75	14.96	14.75	14.83
213	NYSE	DIS	Tue, Mar 30, 1993	14.54	14.71	14.54	14.71
212	NYSE	DIS	Mon, Mar 29, 1993	14.71	14.87	14.42	14.54
211	NYSE	DIS	Fri, Mar 26, 1993	14.62	14.79	14.62	14.71
210	NYSE	DIS	Thu, Mar 25, 1993	14.54	14.71	14.50	14.62
209	NYSE	DIS	Wed, Mar 24, 1993	14.67	14.87	14.50	14.54
208	NYSE	DIS	Tue, Mar 23, 1993	14.79	14.79	14.67	14.67
207	NYSE	DIS	Mon, Mar 22, 1993	14.83	14.83	14.71	14.79
206	NYSE	DIS	Fri, Mar 19, 1993	15.08	15.12	14.79	14.92
205	NYSE	DIS	Thu, Mar 18, 1993	14.87	15.12	14.83	15.08
204	NYSE	DIS	Wed, Mar 17, 1993	15.08	15.08	14.75	14.87
203	NYSE	DIS	Tue, Mar 16, 1993	15.08	15.21	15.00	15.08
202	NYSE	DIS	Mon, Mar 15, 1993	15.00	15.17	15.00	15.08
201	NYSE	DIS	Fri, Mar 12, 1993	14.96	14.96	14.71	14.96
200	NYSE	DIS	Thu, Mar 11, 1993	15.00	15.12	14.79	14.96
199	NYSE	DIS	Wed, Mar 10, 1993	15.17	15.17	14.67	15.00
198	NYSE	DIS	Tue, Mar 9, 1993	15.25	15.25	15.08	15.17
197	NYSE	DIS	Mon, Mar 8, 1993	15.17	15.29	14.96	15.25
196	NYSE	DIS	Fri, Mar 5, 1993	14.96	15.33	14.87	15.17
195	NYSE	DIS	Thu, Mar 4, 1993	14.87	14.96	14.67	14.96
194	NYSE	DIS	Wed, Mar 3, 1993	14.71	14.92	14.71	14.87
193	NYSE	DIS	Tue, Mar 2, 1993	14.58	14.71	14.29	14.71
192	NYSE	DIS	Mon, Mar 1, 1993	14.79	14.92	14.50	14.58
191	NYSE	DIS	Fri, Feb 26, 1993	14.96	14.96	14.75	14.79
190	NYSE	DIS	Thu, Feb 25, 1993	14.83	14.96	14.71	14.96
189	NYSE	DIS	Wed, Feb 24, 1993	14.42	14.83	14.42	14.83
188	NYSE	DIS	Tue, Feb 23, 1993	15.21	15.21	14.17	14.42
187	NYSE	DIS	Mon, Feb 22, 1993	15.00	15.29	14.96	15.21
186	NYSE	DIS	Fri, Feb 19, 1993	15.12	15.21	14.92	15.00
185	NYSE	DIS	Thu, Feb 18, 1993	15.00	15.42	15.00	15.12
184	NYSE	DIS	Wed, Feb 17, 1993	14.96	15.21	14.87	15.00
183	NYSE	DIS	Tue, Feb 16, 1993	15.50	15.50	14.75	14.96
182	NYSE	DIS	Fri, Feb 12, 1993	15.67	15.83	15.54	15.67
181	NYSE	DIS	Thu, Feb 11, 1993	15.58	15.87	15.54	15.67
180	NYSE	DIS	Wed, Feb 10, 1993	15.46	15.62	15.25	15.58
179	NYSE	DIS	Tue, Feb 9, 1993	15.67	15.67	15.42	15.46
178	NYSE	DIS	Mon, Feb 8, 1993	15.79	15.83	15.58	15.79
177	NYSE	DIS	Fri, Feb 5, 1993	15.83	15.96	15.67	15.79
176	NYSE	DIS	Thu, Feb 4, 1993	15.87	15.87	15.58	15.83
175	NYSE	DIS	Wed, Feb 3, 1993	15.58	15.96	15.58	15.87
174	NYSE	DIS	Tue, Feb 2, 1993	15.21	15.54	15.12	15.54
173	NYSE	DIS	Mon, Feb 1, 1993	15.21	15.29	15.04	15.21
172	NYSE	DIS	Fri, Jan 29, 1993	15.33	15.37	15.17	15.21
171	NYSE	DIS	Thu, Jan 28, 1993	15.17	15.37	14.96	15.33
170	NYSE	DIS	Wed, Jan 27, 1993	15.37	15.54	14.96	15.17
169	NYSE	DIS	Tue, Jan 26, 1993	14.92	15.54	14.92	15.37
168	NYSE	DIS	Mon, Jan 25, 1993	14.75	14.83	14.29	14.46
167	NYSE	DIS	Fri, Jan 22, 1993	15.00	15.17	14.67	14.75
166	NYSE	DIS	Thu, Jan 21, 1993	14.83	15.04	14.75	15.00
165	NYSE	DIS	Wed, Jan 20, 1993	14.79	14.92	14.71	14.83
164	NYSE	DIS	Tue, Jan 19, 1993	14.87	15.00	14.71	14.79
163	NYSE	DIS	Mon, Jan 18, 1993	14.96	15.12	14.83	14.87
162	NYSE	DIS	Fri, Jan 15, 1993	14.83	15.00	14.79	14.96
161	NYSE	DIS	Thu, Jan 14, 1993	14.54	14.87	14.54	14.83
160	NYSE	DIS	Wed, Jan 13, 1993	14.12	14.42	14.00	14.42
159	NYSE	DIS	Tue, Jan 12, 1993	14.17	14.17	13.92	14.12
158	NYSE	DIS	Mon, Jan 11, 1993	14.37	14.46	14.08	14.17
157	NYSE	DIS	Fri, Jan 8, 1993	14.37	14.42	14.04	14.37
156	NYSE	DIS	Thu, Jan 7, 1993	14.67	14.79	14.25	14.37
155	NYSE	DIS	Wed, Jan 6, 1993	14.37	14.75	14.37	14.67
154	NYSE	DIS	Tue, Jan 5, 1993	14.25	14.42	14.12	14.33
153	NYSE	DIS	Mon, Jan 4, 1993	14.29	14.29	14.00	14.25
152	NYSE	DIS	Thu, Dec 31, 1992	14.50	14.67	14.33	14.33
151	NYSE	DIS	Wed, Dec 30, 1992	14.71	14.83	14.46	14.50
150	NYSE	DIS	Tue, Dec 29, 1992	14.75	15.08	14.67	14.71
149	NYSE	DIS	Mon, Dec 28, 1992	14.33	14.75	14.25	14.75
148	NYSE	DIS	Thu, Dec 24, 1992	14.17	14.37	14.17	14.33
147	NYSE	DIS	Wed, Dec 23, 1992	14.12	14.29	14.08	14.08
146	NYSE	DIS	Tue, Dec 22, 1992	14.08	14.25	14.04	14.12
145	NYSE	DIS	Mon, Dec 21, 1992	14.08	14.21	13.96	14.08
144	NYSE	DIS	Fri, Dec 18, 1992	13.83	14.08	13.83	14.08
143	NYSE	DIS	Thu, Dec 17, 1992	13.46	13.79	13.46	13.75
142	NYSE	DIS	Wed, Dec 16, 1992	13.46	13.62	13.33	13.42
141	NYSE	DIS	Tue, Dec 15, 1992	13.50	13.62	13.46	13.46
140	NYSE	DIS	Mon, Dec 14, 1992	13.33	13.50	13.33	13.50
139	NYSE	DIS	Fri, Dec 11, 1992	13.50	13.54	13.29	13.33
138	NYSE	DIS	Thu, Dec 10, 1992	13.58	13.58	13.29	13.50
137	NYSE	DIS	Wed, Dec 9, 1992	13.79	13.83	13.50	13.62
136	NYSE	DIS	Tue, Dec 8, 1992	13.71	13.83	13.67	13.79
135	NYSE	DIS	Mon, Dec 7, 1992	13.67	13.87	13.67	13.71
134	NYSE	DIS	Fri, Dec 4, 1992	13.37	13.62	13.33	13.58
133	NYSE	DIS	Thu, Dec 3, 1992	13.46	13.46	13.21	13.37
132	NYSE	DIS	Wed, Dec 2, 1992	13.46	13.58	13.29	13.46
131	NYSE	DIS	Tue, Dec 1, 1992	13.96	13.96	13.29	13.46
130	NYSE	DIS	Mon, Nov 30, 1992	13.75	14.08	13.75	14.06
129	NYSE	DIS	Fri, Nov 27, 1992	13.67	13.75	13.58	13.71
128	NYSE	DIS	Wed, Nov 25, 1992	13.92	13.92	13.58	13.67
127	NYSE	DIS	Tue, Nov 24, 1992	13.67	13.96	13.62	13.92
126	NYSE	DIS	Mon, Nov 23, 1992	13.83	13.83	13.62	13.67
125	NYSE	DIS	Fri, Nov 20, 1992	13.62	14.00	13.62	13.83
124	NYSE	DIS	Thu, Nov 19, 1992	13.42	13.75	13.21	13.62
123	NYSE	DIS	Wed, Nov 18, 1992	13.58	13.62	13.37	13.42
122	NYSE	DIS	Tue, Nov 17, 1992	13.42	13.71	13.42	13.58
121	NYSE	DIS	Mon, Nov 16, 1992	13.58	13.58	13.25	13.42
120	NYSE	DIS	Fri, Nov 13, 1992	13.71	13.71	13.50	13.58
119	NYSE	DIS	Thu, Nov 12, 1992	13.83	13.83	13.58	13.71
118	NYSE	DIS	Wed, Nov 11, 1992	13.87	13.87	13.54	13.87
117	NYSE	DIS	Tue, Nov 10, 1992	13.71	14.00	13.71	13.92
116	NYSE	DIS	Mon, Nov 9, 1992	13.42	13.87	13.42	13.62
115	NYSE	DIS	Fri, Nov 6, 1992	13.33	13.58	13.25	13.37
114	NYSE	DIS	Thu, Nov 5, 1992	13.33	13.37	13.21	13.33
113	NYSE	DIS	Wed, Nov 4, 1992	13.21	13.42	13.12	13.33
112	NYSE	DIS	Tue, Nov 3, 1992	13.33	13.33	13.04	13.21
111	NYSE	DIS	Mon, Nov 2, 1992	13.12	13.33	12.87	13.33
110	NYSE	DIS	Fri, Oct 30, 1992	13.21	13.21	12.92	13.12
109	NYSE	DIS	Thu, Oct 29, 1992	13.33	13.33	13.08	13.21
108	NYSE	DIS	Wed, Oct 28, 1992	13.25	13.42	13.08	13.42
107	NYSE	DIS	Tue, Oct 27, 1992	13.00	13.25	13.00	13.25
106	NYSE	DIS	Mon, Oct 26, 1992	12.83	13.04	12.58	13.00
105	NYSE	DIS	Fri, Oct 23, 1992	12.42	12.92	12.42	12.83
104	NYSE	DIS	Thu, Oct 22, 1992	12.08	12.25	12.00	12.25
103	NYSE	DIS	Wed, Oct 21, 1992	12.00	12.21	11.79	12.08
102	NYSE	DIS	Tue, Oct 20, 1992	12.08	12.17	11.96	12.00
101	NYSE	DIS	Mon, Oct 19, 1992	12.00	12.29	11.92	12.08
100	NYSE	DIS	Fri, Oct 16, 1992	11.87	12.00	11.79	12.00
99	NYSE	DIS	Thu, Oct 15, 1992	11.83	11.96	11.71	11.87
98	NYSE	DIS	Wed, Oct 14, 1992	12.04	12.04	11.67	11.83
97	NYSE	DIS	Tue, Oct 13, 1992	11.79	12.04	11.79	12.04
96	NYSE	DIS	Mon, Oct 12, 1992	11.50	11.83	11.50	11.79
95	NYSE	DIS	Fri, Oct 9, 1992	11.71	11.71	11.42	11.42
94	NYSE	DIS	Thu, Oct 8, 1992	11.42	11.71	11.29	11.71
93	NYSE	DIS	Wed, Oct 7, 1992	11.50	11.62	11.25	11.42
92	NYSE	DIS	Tue, Oct 6, 1992	11.62	11.67	11.29	11.50
91	NYSE	DIS	Mon, Oct 5, 1992	11.62	11.67	11.08	11.62
90	NYSE	DIS	Fri, Oct 2, 1992	11.79	11.79	11.62	11.62
89	NYSE	DIS	Thu, Oct 1, 1992	12.08	12.12	11.83	11.83
88	NYSE	DIS	Wed, Sep 30, 1992	12.17	12.17	12.04	12.08
87	NYSE	DIS	Tue, Sep 29, 1992	12.17	12.25	12.08	12.17
86	NYSE	DIS	Mon, Sep 28, 1992	12.12	12.17	12.04	12.17
85	NYSE	DIS	Fri, Sep 25, 1992	12.08	12.12	11.96	12.12
84	NYSE	DIS	Thu, Sep 24, 1992	12.21	12.25	12.04	12.08
83	NYSE	DIS	Wed, Sep 23, 1992	12.25	12.42	12.12	12.21
82	NYSE	DIS	Tue, Sep 22, 1992	12.33	12.33	12.17	12.25
81	NYSE	DIS	Mon, Sep 21, 1992	12.25	12.42	12.25	12.33
80	NYSE	DIS	Fri, Sep 18, 1992	12.25	12.29	12.12	12.25
79	NYSE	DIS	Thu, Sep 17, 1992	12.25	12.37	12.12	12.25
78	NYSE	DIS	Wed, Sep 16, 1992	12.12	12.37	12.04	12.25
77	NYSE	DIS	Tue, Sep 15, 1992	12.21	12.21	12.08	12.12
76	NYSE	DIS	Mon, Sep 14, 1992	12.37	12.50	12.12	12.21
75	NYSE	DIS	Fri, Sep 11, 1992	12.25	12.42	12.21	12.37
74	NYSE	DIS	Thu, Sep 10, 1992	11.83	12.37	11.83	12.25
73	NYSE	DIS	Wed, Sep 9, 1992	11.58	11.75	11.46	11.75
72	NYSE	DIS	Tue, Sep 8, 1992	11.58	11.71	11.50	11.58
71	NYSE	DIS	Fri, Sep 4, 1992	11.71	11.92	11.58	11.58
70	NYSE	DIS	Thu, Sep 3, 1992	11.58	11.92	11.58	11.71
69	NYSE	DIS	Wed, Sep 2, 1992	11.50	11.62	11.46	11.58
68	NYSE	DIS	Tue, Sep 1, 1992	11.50	11.58	11.42	11.50
67	NYSE	DIS	Mon, Aug 31, 1992	11.67	11.67	11.46	11.50
66	NYSE	DIS	Fri, Aug 28, 1992	11.50	11.71	11.50	11.67
65	NYSE	DIS	Thu, Aug 27, 1992	11.42	11.62	11.42	11.46
64	NYSE	DIS	Wed, Aug 26, 1992	10.96	11.33	10.96	11.29
63	NYSE	DIS	Tue, Aug 25, 1992	10.96	11.12	10.92	10.96
62	NYSE	DIS	Mon, Aug 24, 1992	11.12	11.12	10.92	10.96
61	NYSE	DIS	Fri, Aug 21, 1992	11.46	11.62	11.12	11.25
60	NYSE	DIS	Thu, Aug 20, 1992	11.50	11.58	11.37	11.46
59	NYSE	DIS	Wed, Aug 19, 1992	11.83	11.83	11.50	11.50
58	NYSE	DIS	Tue, Aug 18, 1992	12.08	12.08	11.83	11.96
57	NYSE	DIS	Mon, Aug 17, 1992	12.08	12.25	12.08	12.08
56	NYSE	DIS	Fri, Aug 14, 1992	12.12	12.17	12.04	12.08
55	NYSE	DIS	Thu, Aug 13, 1992	12.00	12.12	11.96	12.12
54	NYSE	DIS	Wed, Aug 12, 1992	11.92	12.04	11.87	12.00
53	NYSE	DIS	Tue, Aug 11, 1992	11.83	12.04	11.75	11.92
52	NYSE	DIS	Mon, Aug 10, 1992	11.87	11.87	11.71	11.83
51	NYSE	DIS	Fri, Aug 7, 1992	11.75	12.12	11.75	11.92
50	NYSE	DIS	Thu, Aug 6, 1992	11.75	11.83	11.71	11.75
49	NYSE	DIS	Wed, Aug 5, 1992	11.83	11.83	11.71	11.75
48	NYSE	DIS	Tue, Aug 4, 1992	12.00	12.12	11.79	11.83
47	NYSE	DIS	Mon, Aug 3, 1992	12.00	12.04	11.92	12.00
46	NYSE	DIS	Fri, Jul 31, 1992	12.12	12.17	11.96	12.00
45	NYSE	DIS	Thu, Jul 30, 1992	12.04	12.25	12.04	12.12
44	NYSE	DIS	Wed, Jul 29, 1992	11.83	12.12	11.79	12.04
43	NYSE	DIS	Tue, Jul 28, 1992	11.92	11.96	11.79	11.83
42	NYSE	DIS	Mon, Jul 27, 1992	11.87	12.12	11.83	11.92
41	NYSE	DIS	Fri, Jul 24, 1992	11.83	11.96	11.71	11.87
40	NYSE	DIS	Thu, Jul 23, 1992	11.92	11.92	11.71	11.83
39	NYSE	DIS	Wed, Jul 22, 1992	11.96	11.96	11.79	11.92
38	NYSE	DIS	Tue, Jul 21, 1992	11.92	12.04	11.92	12.00
37	NYSE	DIS	Mon, Jul 20, 1992	11.96	11.96	11.75	11.92
36	NYSE	DIS	Fri, Jul 17, 1992	12.08	12.08	11.92	11.96
35	NYSE	DIS	Thu, Jul 16, 1992	12.21	12.25	12.00	12.12
34	NYSE	DIS	Wed, Jul 15, 1992	12.00	12.29	12.00	12.21
33	NYSE	DIS	Tue, Jul 14, 1992	11.37	12.00	11.33	11.96
32	NYSE	DIS	Mon, Jul 13, 1992	11.50	11.50	11.33	11.37
31	NYSE	DIS	Fri, Jul 10, 1992	11.42	11.50	11.33	11.50
30	NYSE	DIS	Thu, Jul 9, 1992	11.50	11.58	11.42	11.42
29	NYSE	DIS	Wed, Jul 8, 1992	11.54	11.54	11.37	11.50
28	NYSE	DIS	Tue, Jul 7, 1992	11.67	11.79	11.50	11.54
27	NYSE	DIS	Mon, Jul 6, 1992	12.04	12.04	11.54	11.67
26	NYSE	DIS	Thu, Jul 2, 1992	12.25	12.29	11.96	12.04
25	NYSE	DIS	Wed, Jul 1, 1992	12.04	12.29	12.00	12.25
24	NYSE	DIS	Tue, Jun 30, 1992	11.92	12.04	11.87	12.04
23	NYSE	DIS	Mon, Jun 29, 1992	11.83	12.04	11.83	11.92
22	NYSE	DIS	Fri, Jun 26, 1992	12.00	12.17	11.75	11.83
21	NYSE	DIS	Thu, Jun 25, 1992	11.67	12.04	11.67	12.00
20	NYSE	DIS	Wed, Jun 24, 1992	11.71	11.79	11.58	11.67
19	NYSE	DIS	Tue, Jun 23, 1992	12.08	12.08	11.54	11.71
18	NYSE	DIS	Mon, Jun 22, 1992	12.12	12.12	11.92	12.08
17	NYSE	DIS	Fri, Jun 19, 1992	12.04	12.25	12.04	12.17
16	NYSE	DIS	Thu, Jun 18, 1992	12.04	12.17	12.00	12.00
15	NYSE	DIS	Wed, Jun 17, 1992	12.17	12.25	12.00	12.04
14	NYSE	DIS	Tue, Jun 16, 1992	12.29	12.42	12.17	12.17
13	NYSE	DIS	Mon, Jun 15, 1992	12.21	12.33	12.12	12.29
12	NYSE	DIS	Fri, Jun 12, 1992	12.25	12.46	12.21	12.21
11	NYSE	DIS	Thu, Jun 11, 1992	12.04	12.29	11.96	12.25
10	NYSE	DIS	Wed, Jun 10, 1992	12.21	12.25	11.92	12.04
9	NYSE	DIS	Tue, Jun 9, 1992	12.37	12.46	12.17	12.21
8	NYSE	DIS	Mon, Jun 8, 1992	12.17	12.42	12.04	12.37
7	NYSE	DIS	Fri, Jun 5, 1992	12.17	12.17	11.79	12.17
6	NYSE	DIS	Thu, Jun 4, 1992	13.04	13.08	12.33	12.42
5	NYSE	DIS	Wed, Jun 3, 1992	13.00	13.12	12.87	13.04
4	NYSE	DIS	Tue, Jun 2, 1992	12.92	13.33	12.92	13.00
3	NYSE	DIS	Mon, Jun 1, 1992	12.67	12.87	12.54	12.87
2	NYSE	DIS	Fri, May 29, 1992	12.75	12.92	12.58	12.67
1	NYSE	DIS	Thu, May 28, 1992	12.46	12.79	12.37	12.75
#	Exchange	Symbol	Date	Open	High	Low	Close

The Walt Disney Co NYSE:DIS 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