BNY Mellon Strategic Municipal Bond Fund, Inc. NYSE:DSM Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	DSM	Tue, Mar 5, 2024	5.79	5.80	5.77	5.79
7999	NYSE	DSM	Mon, Mar 4, 2024	5.77	5.79	5.75	5.75
7998	NYSE	DSM	Fri, Mar 1, 2024	5.79	5.79	5.76	5.78
7997	NYSE	DSM	Thu, Feb 29, 2024	5.77	5.81	5.75	5.79
7996	NYSE	DSM	Wed, Feb 28, 2024	5.75	5.75	5.73	5.74
7995	NYSE	DSM	Tue, Feb 27, 2024	5.71	5.74	5.70	5.72
7994	NYSE	DSM	Mon, Feb 26, 2024	5.80	5.81	5.69	5.70
7993	NYSE	DSM	Fri, Feb 23, 2024	5.83	5.86	5.75	5.77
7992	NYSE	DSM	Thu, Feb 22, 2024	5.84	5.84	5.79	5.81
7991	NYSE	DSM	Wed, Feb 21, 2024	5.80	5.82	5.80	5.81
7990	NYSE	DSM	Tue, Feb 20, 2024	5.80	5.82	5.77	5.79
7989	NYSE	DSM	Fri, Feb 16, 2024	5.80	5.80	5.76	5.78
7988	NYSE	DSM	Thu, Feb 15, 2024	5.78	5.82	5.78	5.81
7987	NYSE	DSM	Wed, Feb 14, 2024	5.79	5.79	5.75	5.78
7986	NYSE	DSM	Tue, Feb 13, 2024	5.78	5.80	5.75	5.76
7985	NYSE	DSM	Mon, Feb 12, 2024	5.83	5.86	5.80	5.83
7984	NYSE	DSM	Fri, Feb 9, 2024	5.78	5.81	5.77	5.79
7983	NYSE	DSM	Thu, Feb 8, 2024	5.73	5.77	5.72	5.75
7982	NYSE	DSM	Wed, Feb 7, 2024	5.75	5.77	5.73	5.73
7981	NYSE	DSM	Tue, Feb 6, 2024	5.71	5.73	5.69	5.73
7980	NYSE	DSM	Mon, Feb 5, 2024	5.69	5.72	5.68	5.70
7979	NYSE	DSM	Fri, Feb 2, 2024	5.73	5.75	5.72	5.73
7978	NYSE	DSM	Thu, Feb 1, 2024	5.72	5.79	5.72	5.77
7977	NYSE	DSM	Wed, Jan 31, 2024	5.66	5.75	5.66	5.69
7976	NYSE	DSM	Tue, Jan 30, 2024	5.65	5.69	5.65	5.67
7975	NYSE	DSM	Mon, Jan 29, 2024	5.60	5.66	5.59	5.65
7974	NYSE	DSM	Fri, Jan 26, 2024	5.61	5.64	5.59	5.60
7973	NYSE	DSM	Thu, Jan 25, 2024	5.61	5.67	5.61	5.62
7972	NYSE	DSM	Wed, Jan 24, 2024	5.62	5.64	5.61	5.61
7971	NYSE	DSM	Tue, Jan 23, 2024	5.65	5.70	5.61	5.62
7970	NYSE	DSM	Mon, Jan 22, 2024	5.64	5.68	5.64	5.65
7969	NYSE	DSM	Fri, Jan 19, 2024	5.61	5.63	5.57	5.62
7968	NYSE	DSM	Thu, Jan 18, 2024	5.69	5.73	5.62	5.62
7967	NYSE	DSM	Wed, Jan 17, 2024	5.72	5.73	5.66	5.66
7966	NYSE	DSM	Tue, Jan 16, 2024	5.79	5.82	5.73	5.74
7965	NYSE	DSM	Fri, Jan 12, 2024	5.82	5.82	5.76	5.78
7964	NYSE	DSM	Thu, Jan 11, 2024	5.78	5.79	5.76	5.76
7963	NYSE	DSM	Wed, Jan 10, 2024	5.74	5.79	5.74	5.78
7962	NYSE	DSM	Tue, Jan 9, 2024	5.79	5.79	5.75	5.75
7961	NYSE	DSM	Mon, Jan 8, 2024	5.74	5.79	5.74	5.78
7960	NYSE	DSM	Fri, Jan 5, 2024	5.72	5.74	5.70	5.71
7959	NYSE	DSM	Thu, Jan 4, 2024	5.72	5.74	5.68	5.73
7958	NYSE	DSM	Wed, Jan 3, 2024	5.71	5.78	5.71	5.78
7957	NYSE	DSM	Tue, Jan 2, 2024	5.68	5.78	5.67	5.74
7956	NYSE	DSM	Fri, Dec 29, 2023	5.67	5.72	5.63	5.71
7955	NYSE	DSM	Thu, Dec 28, 2023	5.70	5.70	5.63	5.65
7954	NYSE	DSM	Wed, Dec 27, 2023	5.71	5.72	5.67	5.69
7953	NYSE	DSM	Tue, Dec 26, 2023	5.73	5.73	5.66	5.70
7952	NYSE	DSM	Fri, Dec 22, 2023	5.72	5.72	5.68	5.70
7951	NYSE	DSM	Thu, Dec 21, 2023	5.70	5.72	5.67	5.70
7950	NYSE	DSM	Wed, Dec 20, 2023	5.70	5.72	5.67	5.67
7949	NYSE	DSM	Tue, Dec 19, 2023	5.69	5.72	5.69	5.70
7948	NYSE	DSM	Mon, Dec 18, 2023	5.69	5.69	5.66	5.69
7947	NYSE	DSM	Fri, Dec 15, 2023	5.70	5.70	5.67	5.68
7946	NYSE	DSM	Thu, Dec 14, 2023	5.61	5.68	5.61	5.67
7945	NYSE	DSM	Wed, Dec 13, 2023	5.55	5.60	5.53	5.59
7944	NYSE	DSM	Tue, Dec 12, 2023	5.58	5.60	5.56	5.54
7943	NYSE	DSM	Mon, Dec 11, 2023	5.59	5.61	5.57	5.58
7942	NYSE	DSM	Fri, Dec 8, 2023	5.59	5.60	5.58	5.59
7941	NYSE	DSM	Thu, Dec 7, 2023	5.58	5.62	5.57	5.59
7940	NYSE	DSM	Wed, Dec 6, 2023	5.63	5.63	5.53	5.57
7939	NYSE	DSM	Tue, Dec 5, 2023	5.56	5.60	5.56	5.60
7938	NYSE	DSM	Mon, Dec 4, 2023	5.56	5.60	5.50	5.54
7937	NYSE	DSM	Fri, Dec 1, 2023	5.48	5.56	5.42	5.56
7936	NYSE	DSM	Thu, Nov 30, 2023	5.42	5.43	5.38	5.41
7935	NYSE	DSM	Wed, Nov 29, 2023	5.33	5.42	5.33	5.42
7934	NYSE	DSM	Tue, Nov 28, 2023	5.27	5.33	5.27	5.31
7933	NYSE	DSM	Mon, Nov 27, 2023	5.26	5.29	5.26	5.28
7932	NYSE	DSM	Fri, Nov 24, 2023	5.25	5.29	5.25	5.26
7931	NYSE	DSM	Wed, Nov 22, 2023	5.26	5.30	5.26	5.28
7930	NYSE	DSM	Tue, Nov 21, 2023	5.26	5.29	5.26	5.26
7929	NYSE	DSM	Mon, Nov 20, 2023	5.26	5.30	5.24	5.28
7928	NYSE	DSM	Fri, Nov 17, 2023	5.28	5.30	5.27	5.29
7927	NYSE	DSM	Thu, Nov 16, 2023	5.23	5.31	5.23	5.24
7926	NYSE	DSM	Wed, Nov 15, 2023	5.21	5.22	5.19	5.20
7925	NYSE	DSM	Tue, Nov 14, 2023	5.17	5.23	5.17	5.21
7924	NYSE	DSM	Mon, Nov 13, 2023	5.15	5.18	5.11	5.09
7923	NYSE	DSM	Fri, Nov 10, 2023	5.11	5.19	5.11	5.15
7922	NYSE	DSM	Thu, Nov 9, 2023	5.13	5.15	5.07	5.10
7921	NYSE	DSM	Wed, Nov 8, 2023	5.07	5.13	5.06	5.11
7920	NYSE	DSM	Tue, Nov 7, 2023	5.00	5.09	4.99	5.06
7919	NYSE	DSM	Mon, Nov 6, 2023	4.98	5.01	4.96	4.99
7918	NYSE	DSM	Fri, Nov 3, 2023	4.95	5.10	4.95	5.01
7917	NYSE	DSM	Thu, Nov 2, 2023	4.86	4.91	4.86	4.90
7916	NYSE	DSM	Wed, Nov 1, 2023	4.75	4.84	4.74	4.82
7915	NYSE	DSM	Tue, Oct 31, 2023	4.73	4.80	4.73	4.76
7914	NYSE	DSM	Mon, Oct 30, 2023	4.71	4.76	4.71	4.73
7913	NYSE	DSM	Fri, Oct 27, 2023	4.70	4.74	4.70	4.73
7912	NYSE	DSM	Thu, Oct 26, 2023	4.69	4.76	4.69	4.73
7911	NYSE	DSM	Wed, Oct 25, 2023	4.74	4.75	4.72	4.72
7910	NYSE	DSM	Tue, Oct 24, 2023	4.76	4.79	4.75	4.76
7909	NYSE	DSM	Mon, Oct 23, 2023	4.72	4.79	4.72	4.75
7908	NYSE	DSM	Fri, Oct 20, 2023	4.78	4.81	4.75	4.76
7907	NYSE	DSM	Thu, Oct 19, 2023	4.81	4.82	4.78	4.79
7906	NYSE	DSM	Wed, Oct 18, 2023	4.87	4.88	4.83	4.85
7905	NYSE	DSM	Tue, Oct 17, 2023	4.93	4.94	4.87	4.88
7904	NYSE	DSM	Mon, Oct 16, 2023	5.01	5.01	4.95	4.97
7903	NYSE	DSM	Fri, Oct 13, 2023	5.03	5.04	4.99	5.01
7902	NYSE	DSM	Thu, Oct 12, 2023	5.06	5.07	4.99	4.99
7901	NYSE	DSM	Wed, Oct 11, 2023	5.06	5.08	5.03	5.05
7900	NYSE	DSM	Tue, Oct 10, 2023	5.05	5.05	5.01	5.04
7899	NYSE	DSM	Mon, Oct 9, 2023	5.03	5.04	4.98	5.04
7898	NYSE	DSM	Fri, Oct 6, 2023	5.01	5.06	4.98	5.01
7897	NYSE	DSM	Thu, Oct 5, 2023	5.01	5.05	4.98	5.04
7896	NYSE	DSM	Wed, Oct 4, 2023	4.96	5.01	4.95	4.99
7895	NYSE	DSM	Tue, Oct 3, 2023	4.94	4.97	4.89	4.97
7894	NYSE	DSM	Mon, Oct 2, 2023	5.00	5.04	4.93	4.94
7893	NYSE	DSM	Fri, Sep 29, 2023	5.00	5.05	4.97	4.97
7892	NYSE	DSM	Thu, Sep 28, 2023	5.00	5.03	4.98	4.99
7891	NYSE	DSM	Wed, Sep 27, 2023	5.05	5.07	5.00	5.00
7890	NYSE	DSM	Tue, Sep 26, 2023	5.15	5.15	5.05	5.06
7889	NYSE	DSM	Mon, Sep 25, 2023	5.23	5.23	5.16	5.18
7888	NYSE	DSM	Fri, Sep 22, 2023	5.30	5.30	5.21	5.23
7887	NYSE	DSM	Thu, Sep 21, 2023	5.32	5.32	5.27	5.29
7886	NYSE	DSM	Wed, Sep 20, 2023	5.31	5.34	5.30	5.34
7885	NYSE	DSM	Tue, Sep 19, 2023	5.31	5.31	5.27	5.31
7884	NYSE	DSM	Mon, Sep 18, 2023	5.25	5.31	5.25	5.31
7883	NYSE	DSM	Fri, Sep 15, 2023	5.30	5.30	5.28	5.29
7882	NYSE	DSM	Thu, Sep 14, 2023	5.29	5.30	5.27	5.29
7881	NYSE	DSM	Wed, Sep 13, 2023	5.29	5.32	5.29	5.27
7880	NYSE	DSM	Tue, Sep 12, 2023	5.31	5.33	5.30	5.33
7879	NYSE	DSM	Mon, Sep 11, 2023	5.34	5.38	5.31	5.31
7878	NYSE	DSM	Fri, Sep 8, 2023	5.36	5.39	5.32	5.36
7877	NYSE	DSM	Thu, Sep 7, 2023	5.39	5.40	5.35	5.36
7876	NYSE	DSM	Wed, Sep 6, 2023	5.40	5.41	5.38	5.40
7875	NYSE	DSM	Tue, Sep 5, 2023	5.42	5.42	5.39	5.39
7874	NYSE	DSM	Fri, Sep 1, 2023	5.42	5.43	5.42	5.42
7873	NYSE	DSM	Thu, Aug 31, 2023	5.43	5.44	5.40	5.42
7872	NYSE	DSM	Wed, Aug 30, 2023	5.42	5.44	5.39	5.41
7871	NYSE	DSM	Tue, Aug 29, 2023	5.39	5.43	5.37	5.41
7870	NYSE	DSM	Mon, Aug 28, 2023	5.38	5.39	5.37	5.39
7869	NYSE	DSM	Fri, Aug 25, 2023	5.38	5.39	5.36	5.37
7868	NYSE	DSM	Thu, Aug 24, 2023	5.41	5.41	5.38	5.40
7867	NYSE	DSM	Wed, Aug 23, 2023	5.42	5.43	5.39	5.41
7866	NYSE	DSM	Tue, Aug 22, 2023	5.41	5.47	5.40	5.41
7865	NYSE	DSM	Mon, Aug 21, 2023	5.44	5.44	5.38	5.41
7864	NYSE	DSM	Fri, Aug 18, 2023	5.48	5.52	5.45	5.46
7863	NYSE	DSM	Thu, Aug 17, 2023	5.49	5.50	5.46	5.48
7862	NYSE	DSM	Wed, Aug 16, 2023	5.52	5.55	5.48	5.48
7861	NYSE	DSM	Tue, Aug 15, 2023	5.53	5.56	5.52	5.54
7860	NYSE	DSM	Mon, Aug 14, 2023	5.51	5.57	5.51	5.54
7859	NYSE	DSM	Fri, Aug 11, 2023	5.56	5.57	5.53	5.55
7858	NYSE	DSM	Thu, Aug 10, 2023	5.55	5.61	5.53	5.54
7857	NYSE	DSM	Wed, Aug 9, 2023	5.52	5.58	5.49	5.57
7856	NYSE	DSM	Tue, Aug 8, 2023	5.48	5.53	5.48	5.49
7855	NYSE	DSM	Mon, Aug 7, 2023	5.57	5.58	5.48	5.50
7854	NYSE	DSM	Fri, Aug 4, 2023	5.54	5.57	5.53	5.57
7853	NYSE	DSM	Thu, Aug 3, 2023	5.63	5.63	5.52	5.53
7852	NYSE	DSM	Wed, Aug 2, 2023	5.66	5.66	5.60	5.63
7851	NYSE	DSM	Tue, Aug 1, 2023	5.72	5.72	5.64	5.66
7850	NYSE	DSM	Mon, Jul 31, 2023	5.76	5.79	5.70	5.72
7849	NYSE	DSM	Fri, Jul 28, 2023	5.73	5.79	5.67	5.72
7848	NYSE	DSM	Thu, Jul 27, 2023	5.71	5.72	5.68	5.69
7847	NYSE	DSM	Wed, Jul 26, 2023	5.70	5.74	5.70	5.73
7846	NYSE	DSM	Tue, Jul 25, 2023	5.69	5.72	5.68	5.70
7845	NYSE	DSM	Mon, Jul 24, 2023	5.72	5.74	5.69	5.72
7844	NYSE	DSM	Fri, Jul 21, 2023	5.70	5.78	5.69	5.72
7843	NYSE	DSM	Thu, Jul 20, 2023	5.72	5.73	5.69	5.70
7842	NYSE	DSM	Wed, Jul 19, 2023	5.74	5.75	5.70	5.74
7841	NYSE	DSM	Tue, Jul 18, 2023	5.71	5.75	5.71	5.73
7840	NYSE	DSM	Mon, Jul 17, 2023	5.73	5.73	5.69	5.72
7839	NYSE	DSM	Fri, Jul 14, 2023	5.75	5.77	5.71	5.71
7838	NYSE	DSM	Thu, Jul 13, 2023	5.78	5.79	5.76	5.75
7837	NYSE	DSM	Wed, Jul 12, 2023	5.78	5.81	5.75	5.76
7836	NYSE	DSM	Tue, Jul 11, 2023	5.74	5.76	5.74	5.75
7835	NYSE	DSM	Mon, Jul 10, 2023	5.74	5.77	5.71	5.76
7834	NYSE	DSM	Fri, Jul 7, 2023	5.67	5.76	5.65	5.75
7833	NYSE	DSM	Thu, Jul 6, 2023	5.68	5.69	5.62	5.67
7832	NYSE	DSM	Wed, Jul 5, 2023	5.74	5.78	5.71	5.73
7831	NYSE	DSM	Mon, Jul 3, 2023	5.73	5.74	5.71	5.73
7830	NYSE	DSM	Fri, Jun 30, 2023	5.74	5.74	5.64	5.70
7829	NYSE	DSM	Thu, Jun 29, 2023	5.75	5.76	5.70	5.72
7828	NYSE	DSM	Wed, Jun 28, 2023	5.72	5.78	5.72	5.74
7827	NYSE	DSM	Tue, Jun 27, 2023	5.70	5.75	5.70	5.74
7826	NYSE	DSM	Mon, Jun 26, 2023	5.67	5.68	5.65	5.68
7825	NYSE	DSM	Fri, Jun 23, 2023	5.63	5.67	5.63	5.65
7824	NYSE	DSM	Thu, Jun 22, 2023	5.62	5.63	5.60	5.62
7823	NYSE	DSM	Wed, Jun 21, 2023	5.61	5.62	5.60	5.61
7822	NYSE	DSM	Tue, Jun 20, 2023	5.60	5.63	5.60	5.61
7821	NYSE	DSM	Fri, Jun 16, 2023	5.64	5.64	5.59	5.59
7820	NYSE	DSM	Thu, Jun 15, 2023	5.61	5.64	5.61	5.62
7819	NYSE	DSM	Wed, Jun 14, 2023	5.60	5.65	5.60	5.62
7818	NYSE	DSM	Tue, Jun 13, 2023	5.64	5.65	5.60	5.62
7817	NYSE	DSM	Mon, Jun 12, 2023	5.68	5.68	5.65	5.65
7816	NYSE	DSM	Fri, Jun 9, 2023	5.67	5.68	5.65	5.67
7815	NYSE	DSM	Thu, Jun 8, 2023	5.64	5.69	5.64	5.65
7814	NYSE	DSM	Wed, Jun 7, 2023	5.65	5.66	5.62	5.64
7813	NYSE	DSM	Tue, Jun 6, 2023	5.63	5.65	5.61	5.64
7812	NYSE	DSM	Mon, Jun 5, 2023	5.59	5.63	5.60	5.59
7811	NYSE	DSM	Fri, Jun 2, 2023	5.63	5.64	5.58	5.59
7810	NYSE	DSM	Thu, Jun 1, 2023	5.60	5.66	5.60	5.60
7809	NYSE	DSM	Wed, May 31, 2023	5.56	5.60	5.55	5.58
7808	NYSE	DSM	Tue, May 30, 2023	5.53	5.57	5.52	5.56
7807	NYSE	DSM	Fri, May 26, 2023	5.52	5.53	5.50	5.52
7806	NYSE	DSM	Thu, May 25, 2023	5.52	5.52	5.46	5.51
7805	NYSE	DSM	Wed, May 24, 2023	5.55	5.55	5.46	5.50
7804	NYSE	DSM	Tue, May 23, 2023	5.57	5.58	5.54	5.55
7803	NYSE	DSM	Mon, May 22, 2023	5.62	5.62	5.57	5.59
7802	NYSE	DSM	Fri, May 19, 2023	5.64	5.64	5.59	5.62
7801	NYSE	DSM	Thu, May 18, 2023	5.66	5.66	5.62	5.64
7800	NYSE	DSM	Wed, May 17, 2023	5.66	5.67	5.62	5.66
7799	NYSE	DSM	Tue, May 16, 2023	5.69	5.70	5.67	5.68
7798	NYSE	DSM	Mon, May 15, 2023	5.66	5.70	5.65	5.68
7797	NYSE	DSM	Fri, May 12, 2023	5.69	5.69	5.65	5.65
7796	NYSE	DSM	Thu, May 11, 2023	5.66	5.69	5.63	5.64
7795	NYSE	DSM	Wed, May 10, 2023	5.70	5.71	5.68	5.66
7794	NYSE	DSM	Tue, May 9, 2023	5.71	5.71	5.68	5.69
7793	NYSE	DSM	Mon, May 8, 2023	5.72	5.74	5.68	5.68
7792	NYSE	DSM	Fri, May 5, 2023	5.74	5.76	5.71	5.71
7791	NYSE	DSM	Thu, May 4, 2023	5.72	5.73	5.69	5.70
7790	NYSE	DSM	Wed, May 3, 2023	5.76	5.78	5.70	5.71
7789	NYSE	DSM	Tue, May 2, 2023	5.75	5.78	5.72	5.73
7788	NYSE	DSM	Mon, May 1, 2023	5.83	5.84	5.76	5.76
7787	NYSE	DSM	Fri, Apr 28, 2023	5.86	5.90	5.83	5.86
7786	NYSE	DSM	Thu, Apr 27, 2023	5.90	5.90	5.81	5.82
7785	NYSE	DSM	Wed, Apr 26, 2023	5.78	5.96	5.78	5.87
7784	NYSE	DSM	Tue, Apr 25, 2023	5.82	5.83	5.75	5.75
7783	NYSE	DSM	Mon, Apr 24, 2023	5.87	5.91	5.82	5.82
7782	NYSE	DSM	Fri, Apr 21, 2023	5.76	5.86	5.72	5.86
7781	NYSE	DSM	Thu, Apr 20, 2023	5.76	5.80	5.74	5.76
7780	NYSE	DSM	Wed, Apr 19, 2023	5.78	5.78	5.72	5.74
7779	NYSE	DSM	Tue, Apr 18, 2023	5.89	5.89	5.79	5.79
7778	NYSE	DSM	Mon, Apr 17, 2023	5.92	5.92	5.84	5.87
7777	NYSE	DSM	Fri, Apr 14, 2023	5.97	5.97	5.88	5.89
7776	NYSE	DSM	Thu, Apr 13, 2023	6.00	6.00	5.92	5.93
7775	NYSE	DSM	Wed, Apr 12, 2023	6.03	6.03	5.99	6.01
7774	NYSE	DSM	Tue, Apr 11, 2023	5.92	6.03	5.92	6.02
7773	NYSE	DSM	Mon, Apr 10, 2023	5.94	5.95	5.89	5.89
7772	NYSE	DSM	Thu, Apr 6, 2023	6.01	6.03	5.97	5.99
7771	NYSE	DSM	Wed, Apr 5, 2023	5.99	6.01	5.93	6.00
7770	NYSE	DSM	Tue, Apr 4, 2023	5.98	6.00	5.92	5.99
7769	NYSE	DSM	Mon, Apr 3, 2023	6.02	6.02	5.92	5.97
7768	NYSE	DSM	Fri, Mar 31, 2023	5.87	6.05	5.85	6.01
7767	NYSE	DSM	Thu, Mar 30, 2023	5.74	5.83	5.74	5.81
7766	NYSE	DSM	Wed, Mar 29, 2023	5.75	5.75	5.71	5.73
7765	NYSE	DSM	Tue, Mar 28, 2023	5.71	5.73	5.70	5.73
7764	NYSE	DSM	Mon, Mar 27, 2023	5.72	5.75	5.67	5.69
7763	NYSE	DSM	Fri, Mar 24, 2023	5.69	5.73	5.65	5.70
7762	NYSE	DSM	Thu, Mar 23, 2023	5.69	5.69	5.61	5.66
7761	NYSE	DSM	Wed, Mar 22, 2023	5.62	5.70	5.60	5.66
7760	NYSE	DSM	Tue, Mar 21, 2023	5.69	5.69	5.59	5.59
7759	NYSE	DSM	Mon, Mar 20, 2023	5.67	5.69	5.64	5.67
7758	NYSE	DSM	Fri, Mar 17, 2023	5.68	5.70	5.63	5.67
7757	NYSE	DSM	Thu, Mar 16, 2023	5.65	5.76	5.65	5.67
7756	NYSE	DSM	Wed, Mar 15, 2023	5.68	5.69	5.64	5.67
7755	NYSE	DSM	Tue, Mar 14, 2023	5.68	5.72	5.65	5.70
7754	NYSE	DSM	Mon, Mar 13, 2023	5.68	5.70	5.66	5.68
7753	NYSE	DSM	Fri, Mar 10, 2023	5.70	5.73	5.66	5.66
7752	NYSE	DSM	Thu, Mar 9, 2023	5.68	5.72	5.67	5.68
7751	NYSE	DSM	Wed, Mar 8, 2023	5.65	5.67	5.64	5.67
7750	NYSE	DSM	Tue, Mar 7, 2023	5.64	5.64	5.62	5.62
7749	NYSE	DSM	Mon, Mar 6, 2023	5.67	5.68	5.62	5.64
7748	NYSE	DSM	Fri, Mar 3, 2023	5.66	5.67	5.62	5.65
7747	NYSE	DSM	Thu, Mar 2, 2023	5.69	5.69	5.62	5.63
7746	NYSE	DSM	Wed, Mar 1, 2023	5.75	5.75	5.69	5.69
7745	NYSE	DSM	Tue, Feb 28, 2023	5.73	5.76	5.70	5.74
7744	NYSE	DSM	Mon, Feb 27, 2023	5.73	5.76	5.70	5.71
7743	NYSE	DSM	Fri, Feb 24, 2023	5.67	5.69	5.65	5.69
7742	NYSE	DSM	Thu, Feb 23, 2023	5.74	5.76	5.68	5.69
7741	NYSE	DSM	Wed, Feb 22, 2023	5.71	5.75	5.70	5.70
7740	NYSE	DSM	Tue, Feb 21, 2023	5.77	5.77	5.68	5.74
7739	NYSE	DSM	Fri, Feb 17, 2023	5.83	5.85	5.79	5.80
7738	NYSE	DSM	Thu, Feb 16, 2023	5.90	5.90	5.83	5.84
7737	NYSE	DSM	Wed, Feb 15, 2023	5.90	5.94	5.89	5.92
7736	NYSE	DSM	Tue, Feb 14, 2023	5.99	5.99	5.91	5.95
7735	NYSE	DSM	Mon, Feb 13, 2023	6.03	6.04	5.96	5.97
7734	NYSE	DSM	Fri, Feb 10, 2023	6.14	6.14	6.04	6.04
7733	NYSE	DSM	Thu, Feb 9, 2023	6.16	6.20	6.09	6.12
7732	NYSE	DSM	Wed, Feb 8, 2023	6.14	6.14	6.08	6.12
7731	NYSE	DSM	Tue, Feb 7, 2023	6.04	6.13	6.02	6.08
7730	NYSE	DSM	Mon, Feb 6, 2023	6.04	6.05	5.97	6.02
7729	NYSE	DSM	Fri, Feb 3, 2023	6.07	6.07	6.01	6.06
7728	NYSE	DSM	Thu, Feb 2, 2023	6.09	6.11	6.08	6.09
7727	NYSE	DSM	Wed, Feb 1, 2023	6.06	6.07	6.02	6.06
7726	NYSE	DSM	Tue, Jan 31, 2023	6.03	6.07	6.03	6.04
7725	NYSE	DSM	Mon, Jan 30, 2023	5.99	6.06	5.99	6.04
7724	NYSE	DSM	Fri, Jan 27, 2023	6.05	6.06	6.00	6.03
7723	NYSE	DSM	Thu, Jan 26, 2023	6.07	6.11	6.05	6.08
7722	NYSE	DSM	Wed, Jan 25, 2023	6.09	6.14	6.02	6.06
7721	NYSE	DSM	Tue, Jan 24, 2023	6.08	6.16	6.06	6.12
7720	NYSE	DSM	Mon, Jan 23, 2023	6.08	6.12	6.07	6.11
7719	NYSE	DSM	Fri, Jan 20, 2023	5.99	6.09	5.99	6.08
7718	NYSE	DSM	Thu, Jan 19, 2023	5.94	6.04	5.94	5.98
7717	NYSE	DSM	Wed, Jan 18, 2023	5.95	6.00	5.95	5.97
7716	NYSE	DSM	Tue, Jan 17, 2023	5.97	5.99	5.93	5.93
7715	NYSE	DSM	Fri, Jan 13, 2023	5.99	6.03	5.96	6.01
7714	NYSE	DSM	Thu, Jan 12, 2023	5.97	6.01	5.95	5.99
7713	NYSE	DSM	Wed, Jan 11, 2023	5.94	5.96	5.92	5.95
7712	NYSE	DSM	Tue, Jan 10, 2023	5.90	5.93	5.90	5.91
7711	NYSE	DSM	Mon, Jan 9, 2023	5.90	5.93	5.89	5.91
7710	NYSE	DSM	Fri, Jan 6, 2023	5.84	5.88	5.79	5.87
7709	NYSE	DSM	Thu, Jan 5, 2023	5.80	5.83	5.74	5.81
7708	NYSE	DSM	Wed, Jan 4, 2023	5.81	5.85	5.79	5.81
7707	NYSE	DSM	Tue, Jan 3, 2023	5.85	5.85	5.75	5.79
7706	NYSE	DSM	Fri, Dec 30, 2022	5.75	5.84	5.70	5.78
7705	NYSE	DSM	Thu, Dec 29, 2022	5.68	5.79	5.67	5.79
7704	NYSE	DSM	Wed, Dec 28, 2022	5.67	5.71	5.62	5.67
7703	NYSE	DSM	Tue, Dec 27, 2022	5.59	5.70	5.59	5.65
7702	NYSE	DSM	Fri, Dec 23, 2022	5.65	5.67	5.61	5.63
7701	NYSE	DSM	Thu, Dec 22, 2022	5.64	5.68	5.61	5.65
7700	NYSE	DSM	Wed, Dec 21, 2022	5.68	5.71	5.64	5.64
7699	NYSE	DSM	Tue, Dec 20, 2022	5.71	5.73	5.67	5.68
7698	NYSE	DSM	Mon, Dec 19, 2022	5.71	5.75	5.69	5.72
7697	NYSE	DSM	Fri, Dec 16, 2022	5.75	5.76	5.69	5.72
7696	NYSE	DSM	Thu, Dec 15, 2022	5.73	5.81	5.73	5.75
7695	NYSE	DSM	Wed, Dec 14, 2022	5.84	6.00	5.76	5.80
7694	NYSE	DSM	Tue, Dec 13, 2022	5.90	5.92	5.79	5.81
7693	NYSE	DSM	Mon, Dec 12, 2022	5.81	5.84	5.79	5.81
7692	NYSE	DSM	Fri, Dec 9, 2022	5.84	5.84	5.75	5.76
7691	NYSE	DSM	Thu, Dec 8, 2022	5.92	5.93	5.77	5.84
7690	NYSE	DSM	Wed, Dec 7, 2022	5.91	5.97	5.90	5.93
7689	NYSE	DSM	Tue, Dec 6, 2022	5.89	5.94	5.89	5.92
7688	NYSE	DSM	Mon, Dec 5, 2022	5.88	5.91	5.85	5.89
7687	NYSE	DSM	Fri, Dec 2, 2022	5.90	5.93	5.86	5.89
7686	NYSE	DSM	Thu, Dec 1, 2022	5.93	5.98	5.90	5.92
7685	NYSE	DSM	Wed, Nov 30, 2022	5.81	5.94	5.81	5.92
7684	NYSE	DSM	Tue, Nov 29, 2022	5.81	5.86	5.80	5.81
7683	NYSE	DSM	Mon, Nov 28, 2022	5.77	5.84	5.77	5.84
7682	NYSE	DSM	Fri, Nov 25, 2022	5.79	5.83	5.77	5.79
7681	NYSE	DSM	Wed, Nov 23, 2022	5.71	5.77	5.71	5.77
7680	NYSE	DSM	Tue, Nov 22, 2022	5.62	5.71	5.62	5.71
7679	NYSE	DSM	Mon, Nov 21, 2022	5.64	5.70	5.57	5.59
7678	NYSE	DSM	Fri, Nov 18, 2022	5.64	5.65	5.58	5.64
7677	NYSE	DSM	Thu, Nov 17, 2022	5.56	5.66	5.56	5.60
7676	NYSE	DSM	Wed, Nov 16, 2022	5.55	5.62	5.53	5.59
7675	NYSE	DSM	Tue, Nov 15, 2022	5.50	5.56	5.50	5.53
7674	NYSE	DSM	Mon, Nov 14, 2022	5.48	5.50	5.43	5.45
7673	NYSE	DSM	Fri, Nov 11, 2022	5.49	5.56	5.45	5.50
7672	NYSE	DSM	Thu, Nov 10, 2022	5.39	5.49	5.28	5.49
7671	NYSE	DSM	Wed, Nov 9, 2022	5.29	5.32	5.24	5.28
7670	NYSE	DSM	Tue, Nov 8, 2022	5.30	5.32	5.26	5.28
7669	NYSE	DSM	Mon, Nov 7, 2022	5.27	5.31	5.26	5.29
7668	NYSE	DSM	Fri, Nov 4, 2022	5.29	5.33	5.24	5.29
7667	NYSE	DSM	Thu, Nov 3, 2022	5.25	5.33	5.25	5.25
7666	NYSE	DSM	Wed, Nov 2, 2022	5.32	5.35	5.29	5.33
7665	NYSE	DSM	Tue, Nov 1, 2022	5.43	5.43	5.34	5.35
7664	NYSE	DSM	Mon, Oct 31, 2022	5.42	5.51	5.37	5.40
7663	NYSE	DSM	Fri, Oct 28, 2022	5.39	5.46	5.33	5.44
7662	NYSE	DSM	Thu, Oct 27, 2022	5.44	5.44	5.34	5.40
7661	NYSE	DSM	Wed, Oct 26, 2022	5.48	5.50	5.43	5.45
7660	NYSE	DSM	Tue, Oct 25, 2022	5.50	5.56	5.46	5.49
7659	NYSE	DSM	Mon, Oct 24, 2022	5.51	5.52	5.38	5.50
7658	NYSE	DSM	Fri, Oct 21, 2022	5.56	5.62	5.51	5.60
7657	NYSE	DSM	Thu, Oct 20, 2022	5.55	5.63	5.55	5.59
7656	NYSE	DSM	Wed, Oct 19, 2022	5.68	5.68	5.50	5.60
7655	NYSE	DSM	Tue, Oct 18, 2022	5.70	5.73	5.68	5.69
7654	NYSE	DSM	Mon, Oct 17, 2022	5.79	5.80	5.70	5.70
7653	NYSE	DSM	Fri, Oct 14, 2022	5.77	5.82	5.71	5.74
7652	NYSE	DSM	Thu, Oct 13, 2022	5.71	5.79	5.61	5.75
7651	NYSE	DSM	Wed, Oct 12, 2022	5.88	5.88	5.76	5.76
7650	NYSE	DSM	Tue, Oct 11, 2022	5.82	5.89	5.77	5.88
7649	NYSE	DSM	Mon, Oct 10, 2022	5.84	5.85	5.70	5.83
7648	NYSE	DSM	Fri, Oct 7, 2022	5.81	5.87	5.79	5.82
7647	NYSE	DSM	Thu, Oct 6, 2022	5.73	5.80	5.73	5.80
7646	NYSE	DSM	Wed, Oct 5, 2022	5.72	5.78	5.64	5.72
7645	NYSE	DSM	Tue, Oct 4, 2022	5.73	5.81	5.73	5.78
7644	NYSE	DSM	Mon, Oct 3, 2022	5.71	5.82	5.65	5.73
7643	NYSE	DSM	Fri, Sep 30, 2022	5.61	5.67	5.61	5.66
7642	NYSE	DSM	Thu, Sep 29, 2022	5.70	5.76	5.60	5.62
7641	NYSE	DSM	Wed, Sep 28, 2022	5.73	5.78	5.70	5.74
7640	NYSE	DSM	Tue, Sep 27, 2022	5.73	5.73	5.70	5.70
7639	NYSE	DSM	Mon, Sep 26, 2022	5.75	5.77	5.72	5.74
7638	NYSE	DSM	Fri, Sep 23, 2022	5.80	5.80	5.72	5.76
7637	NYSE	DSM	Thu, Sep 22, 2022	5.87	5.89	5.85	5.85
7636	NYSE	DSM	Wed, Sep 21, 2022	5.89	5.92	5.89	5.89
7635	NYSE	DSM	Tue, Sep 20, 2022	5.91	5.92	5.87	5.90
7634	NYSE	DSM	Mon, Sep 19, 2022	6.01	6.01	5.92	5.95
7633	NYSE	DSM	Fri, Sep 16, 2022	6.00	6.03	6.00	6.02
7632	NYSE	DSM	Thu, Sep 15, 2022	6.11	6.11	6.05	6.05
7631	NYSE	DSM	Wed, Sep 14, 2022	6.08	6.13	6.08	6.12
7630	NYSE	DSM	Tue, Sep 13, 2022	6.14	6.18	6.14	6.11
7629	NYSE	DSM	Mon, Sep 12, 2022	6.25	6.26	6.18	6.19
7628	NYSE	DSM	Fri, Sep 9, 2022	6.21	6.26	6.20	6.22
7627	NYSE	DSM	Thu, Sep 8, 2022	6.30	6.31	6.21	6.22
7626	NYSE	DSM	Wed, Sep 7, 2022	6.29	6.32	6.25	6.30
7625	NYSE	DSM	Tue, Sep 6, 2022	6.34	6.37	6.24	6.29
7624	NYSE	DSM	Fri, Sep 2, 2022	6.32	6.42	6.25	6.37
7623	NYSE	DSM	Thu, Sep 1, 2022	6.37	6.37	6.30	6.30
7622	NYSE	DSM	Wed, Aug 31, 2022	6.32	6.44	6.27	6.43
7621	NYSE	DSM	Tue, Aug 30, 2022	6.34	6.36	6.25	6.25
7620	NYSE	DSM	Mon, Aug 29, 2022	6.42	6.42	6.34	6.38
7619	NYSE	DSM	Fri, Aug 26, 2022	6.50	6.51	6.42	6.42
7618	NYSE	DSM	Thu, Aug 25, 2022	6.50	6.54	6.47	6.53
7617	NYSE	DSM	Wed, Aug 24, 2022	6.51	6.52	6.46	6.46
7616	NYSE	DSM	Tue, Aug 23, 2022	6.43	6.48	6.43	6.48
7615	NYSE	DSM	Mon, Aug 22, 2022	6.48	6.51	6.41	6.43
7614	NYSE	DSM	Fri, Aug 19, 2022	6.56	6.56	6.48	6.48
7613	NYSE	DSM	Thu, Aug 18, 2022	6.53	6.63	6.51	6.60
7612	NYSE	DSM	Wed, Aug 17, 2022	6.55	6.59	6.47	6.52
7611	NYSE	DSM	Tue, Aug 16, 2022	6.67	6.67	6.55	6.56
7610	NYSE	DSM	Mon, Aug 15, 2022	6.67	6.71	6.67	6.67
7609	NYSE	DSM	Fri, Aug 12, 2022	6.72	6.72	6.67	6.70
7608	NYSE	DSM	Thu, Aug 11, 2022	6.73	6.86	6.66	6.71
7607	NYSE	DSM	Wed, Aug 10, 2022	6.71	6.74	6.70	6.69
7606	NYSE	DSM	Tue, Aug 9, 2022	6.71	6.74	6.67	6.67
7605	NYSE	DSM	Mon, Aug 8, 2022	6.68	6.71	6.68	6.71
7604	NYSE	DSM	Fri, Aug 5, 2022	6.71	6.71	6.62	6.66
7603	NYSE	DSM	Thu, Aug 4, 2022	6.71	6.73	6.67	6.72
7602	NYSE	DSM	Wed, Aug 3, 2022	6.69	6.71	6.66	6.69
7601	NYSE	DSM	Tue, Aug 2, 2022	6.67	6.70	6.61	6.65
7600	NYSE	DSM	Mon, Aug 1, 2022	6.66	6.72	6.62	6.65
7599	NYSE	DSM	Fri, Jul 29, 2022	6.66	6.70	6.60	6.65
7598	NYSE	DSM	Thu, Jul 28, 2022	6.52	6.59	6.52	6.59
7597	NYSE	DSM	Wed, Jul 27, 2022	6.51	6.52	6.45	6.50
7596	NYSE	DSM	Tue, Jul 26, 2022	6.47	6.55	6.45	6.49
7595	NYSE	DSM	Mon, Jul 25, 2022	6.46	6.48	6.42	6.45
7594	NYSE	DSM	Fri, Jul 22, 2022	6.44	6.50	6.42	6.45
7593	NYSE	DSM	Thu, Jul 21, 2022	6.45	6.45	6.43	6.44
7592	NYSE	DSM	Wed, Jul 20, 2022	6.43	6.45	6.40	6.43
7591	NYSE	DSM	Tue, Jul 19, 2022	6.42	6.50	6.40	6.41
7590	NYSE	DSM	Mon, Jul 18, 2022	6.45	6.45	6.38	6.42
7589	NYSE	DSM	Fri, Jul 15, 2022	6.48	6.51	6.40	6.44
7588	NYSE	DSM	Thu, Jul 14, 2022	6.50	6.50	6.28	6.44
7587	NYSE	DSM	Wed, Jul 13, 2022	6.50	6.55	6.48	6.51
7586	NYSE	DSM	Tue, Jul 12, 2022	6.50	6.55	6.50	6.54
7585	NYSE	DSM	Mon, Jul 11, 2022	6.49	6.54	6.42	6.50
7584	NYSE	DSM	Fri, Jul 8, 2022	6.40	6.53	6.38	6.47
7583	NYSE	DSM	Thu, Jul 7, 2022	6.48	6.53	6.36	6.39
7582	NYSE	DSM	Wed, Jul 6, 2022	6.47	6.54	6.45	6.45
7581	NYSE	DSM	Tue, Jul 5, 2022	6.31	6.45	6.25	6.45
7580	NYSE	DSM	Fri, Jul 1, 2022	6.26	6.33	6.26	6.29
7579	NYSE	DSM	Thu, Jun 30, 2022	6.28	6.28	6.18	6.22
7578	NYSE	DSM	Wed, Jun 29, 2022	6.18	6.25	6.13	6.25
7577	NYSE	DSM	Tue, Jun 28, 2022	6.17	6.19	6.11	6.15
7576	NYSE	DSM	Mon, Jun 27, 2022	6.21	6.21	6.09	6.15
7575	NYSE	DSM	Fri, Jun 24, 2022	6.21	6.23	6.08	6.17
7574	NYSE	DSM	Thu, Jun 23, 2022	6.33	6.36	6.17	6.17
7573	NYSE	DSM	Wed, Jun 22, 2022	6.18	6.40	6.13	6.32
7572	NYSE	DSM	Tue, Jun 21, 2022	6.22	6.26	6.09	6.23
7571	NYSE	DSM	Fri, Jun 17, 2022	6.19	6.29	6.11	6.15
7570	NYSE	DSM	Thu, Jun 16, 2022	6.15	6.69	6.02	6.05
7569	NYSE	DSM	Wed, Jun 15, 2022	6.27	6.30	6.18	6.23
7568	NYSE	DSM	Tue, Jun 14, 2022	6.31	6.33	6.24	6.28
7567	NYSE	DSM	Mon, Jun 13, 2022	6.34	6.38	6.25	6.30
7566	NYSE	DSM	Fri, Jun 10, 2022	6.48	6.49	6.39	6.41
7565	NYSE	DSM	Thu, Jun 9, 2022	6.59	6.59	6.52	6.54
7564	NYSE	DSM	Wed, Jun 8, 2022	6.63	6.63	6.54	6.61
7563	NYSE	DSM	Tue, Jun 7, 2022	6.58	6.63	6.55	6.63
7562	NYSE	DSM	Mon, Jun 6, 2022	6.63	6.65	6.57	6.58
7561	NYSE	DSM	Fri, Jun 3, 2022	6.63	6.69	6.61	6.63
7560	NYSE	DSM	Thu, Jun 2, 2022	6.68	6.71	6.63	6.66
7559	NYSE	DSM	Wed, Jun 1, 2022	6.71	6.72	6.64	6.69
7558	NYSE	DSM	Tue, May 31, 2022	6.67	6.69	6.60	6.67
7557	NYSE	DSM	Fri, May 27, 2022	6.62	6.72	6.60	6.70
7556	NYSE	DSM	Thu, May 26, 2022	6.55	6.64	6.55	6.59
7555	NYSE	DSM	Wed, May 25, 2022	6.36	6.54	6.36	6.54
7554	NYSE	DSM	Tue, May 24, 2022	6.28	6.36	6.27	6.36
7553	NYSE	DSM	Mon, May 23, 2022	6.21	6.31	6.21	6.26
7552	NYSE	DSM	Fri, May 20, 2022	6.22	6.27	6.18	6.23
7551	NYSE	DSM	Thu, May 19, 2022	6.18	6.24	6.18	6.23
7550	NYSE	DSM	Wed, May 18, 2022	6.28	6.28	6.17	6.20
7549	NYSE	DSM	Tue, May 17, 2022	6.34	6.36	6.29	6.31
7548	NYSE	DSM	Mon, May 16, 2022	6.33	6.36	6.26	6.34
7547	NYSE	DSM	Fri, May 13, 2022	6.36	6.40	6.32	6.33
7546	NYSE	DSM	Thu, May 12, 2022	6.38	6.43	6.33	6.39
7545	NYSE	DSM	Wed, May 11, 2022	6.44	6.50	6.39	6.37
7544	NYSE	DSM	Tue, May 10, 2022	6.48	6.53	6.40	6.41
7543	NYSE	DSM	Mon, May 9, 2022	6.57	6.60	6.40	6.47
7542	NYSE	DSM	Fri, May 6, 2022	6.51	6.66	6.51	6.62
7541	NYSE	DSM	Thu, May 5, 2022	6.47	6.53	6.40	6.49
7540	NYSE	DSM	Wed, May 4, 2022	6.46	6.49	6.42	6.49
7539	NYSE	DSM	Tue, May 3, 2022	6.51	6.52	6.46	6.48
7538	NYSE	DSM	Mon, May 2, 2022	6.61	6.64	6.48	6.48
7537	NYSE	DSM	Fri, Apr 29, 2022	6.63	6.66	6.51	6.66
7536	NYSE	DSM	Thu, Apr 28, 2022	6.49	6.64	6.43	6.64
7535	NYSE	DSM	Wed, Apr 27, 2022	6.45	6.46	6.40	6.46
7534	NYSE	DSM	Tue, Apr 26, 2022	6.49	6.50	6.43	6.46
7533	NYSE	DSM	Mon, Apr 25, 2022	6.47	6.51	6.44	6.46
7532	NYSE	DSM	Fri, Apr 22, 2022	6.64	6.67	6.49	6.51
7531	NYSE	DSM	Thu, Apr 21, 2022	6.66	6.67	6.59	6.63
7530	NYSE	DSM	Wed, Apr 20, 2022	6.57	6.64	6.53	6.64
7529	NYSE	DSM	Tue, Apr 19, 2022	6.57	6.57	6.48	6.56
7528	NYSE	DSM	Mon, Apr 18, 2022	6.56	6.56	6.48	6.52
7527	NYSE	DSM	Thu, Apr 14, 2022	6.69	6.72	6.57	6.57
7526	NYSE	DSM	Wed, Apr 13, 2022	6.76	6.77	6.71	6.71
7525	NYSE	DSM	Tue, Apr 12, 2022	6.96	6.96	6.78	6.79
7524	NYSE	DSM	Mon, Apr 11, 2022	6.98	7.00	6.88	6.91
7523	NYSE	DSM	Fri, Apr 8, 2022	6.95	7.02	6.88	6.98
7522	NYSE	DSM	Thu, Apr 7, 2022	6.98	7.01	6.95	6.98
7521	NYSE	DSM	Wed, Apr 6, 2022	6.98	7.04	6.95	6.99
7520	NYSE	DSM	Tue, Apr 5, 2022	7.03	7.07	6.99	7.00
7519	NYSE	DSM	Mon, Apr 4, 2022	7.04	7.05	6.97	7.03
7518	NYSE	DSM	Fri, Apr 1, 2022	7.03	7.09	6.93	7.05
7517	NYSE	DSM	Thu, Mar 31, 2022	6.96	7.07	6.92	7.07
7516	NYSE	DSM	Wed, Mar 30, 2022	6.96	6.99	6.95	6.96
7515	NYSE	DSM	Tue, Mar 29, 2022	6.87	7.00	6.83	6.96
7514	NYSE	DSM	Mon, Mar 28, 2022	7.00	7.00	6.86	6.89
7513	NYSE	DSM	Fri, Mar 25, 2022	7.00	7.01	6.95	7.00
7512	NYSE	DSM	Thu, Mar 24, 2022	7.02	7.03	6.98	6.99
7511	NYSE	DSM	Wed, Mar 23, 2022	7.04	7.08	7.02	7.03
7510	NYSE	DSM	Tue, Mar 22, 2022	7.06	7.08	7.02	7.06
7509	NYSE	DSM	Mon, Mar 21, 2022	7.19	7.21	7.05	7.06
7508	NYSE	DSM	Fri, Mar 18, 2022	7.20	7.22	7.16	7.21
7507	NYSE	DSM	Thu, Mar 17, 2022	7.17	7.20	7.10	7.17
7506	NYSE	DSM	Wed, Mar 16, 2022	7.10	7.18	7.06	7.16
7505	NYSE	DSM	Tue, Mar 15, 2022	7.09	7.22	7.06	7.09
7504	NYSE	DSM	Mon, Mar 14, 2022	7.09	7.09	7.04	7.06
7503	NYSE	DSM	Fri, Mar 11, 2022	7.12	7.12	7.04	7.10
7502	NYSE	DSM	Thu, Mar 10, 2022	7.15	7.17	7.10	7.09
7501	NYSE	DSM	Wed, Mar 9, 2022	7.21	7.22	7.18	7.20
7500	NYSE	DSM	Tue, Mar 8, 2022	7.26	7.26	7.20	7.20
7499	NYSE	DSM	Mon, Mar 7, 2022	7.40	7.40	7.23	7.25
7498	NYSE	DSM	Fri, Mar 4, 2022	7.47	7.49	7.41	7.41
7497	NYSE	DSM	Thu, Mar 3, 2022	7.48	7.52	7.45	7.51
7496	NYSE	DSM	Wed, Mar 2, 2022	7.43	7.50	7.38	7.45
7495	NYSE	DSM	Tue, Mar 1, 2022	7.32	7.47	7.31	7.43
7494	NYSE	DSM	Mon, Feb 28, 2022	7.25	7.30	7.21	7.30
7493	NYSE	DSM	Fri, Feb 25, 2022	7.19	7.27	7.19	7.25
7492	NYSE	DSM	Thu, Feb 24, 2022	7.14	7.20	7.14	7.20
7491	NYSE	DSM	Wed, Feb 23, 2022	7.18	7.18	7.14	7.16
7490	NYSE	DSM	Tue, Feb 22, 2022	7.21	7.22	7.15	7.17
7489	NYSE	DSM	Fri, Feb 18, 2022	7.22	7.27	7.19	7.20
7488	NYSE	DSM	Thu, Feb 17, 2022	7.22	7.29	7.20	7.21
7487	NYSE	DSM	Wed, Feb 16, 2022	7.16	7.23	7.14	7.21
7486	NYSE	DSM	Tue, Feb 15, 2022	7.21	7.22	7.14	7.15
7485	NYSE	DSM	Mon, Feb 14, 2022	7.26	7.29	7.17	7.22
7484	NYSE	DSM	Fri, Feb 11, 2022	7.41	7.41	7.26	7.31
7483	NYSE	DSM	Thu, Feb 10, 2022	7.48	7.48	7.42	7.41
7482	NYSE	DSM	Wed, Feb 9, 2022	7.49	7.49	7.46	7.48
7481	NYSE	DSM	Tue, Feb 8, 2022	7.44	7.50	7.43	7.49
7480	NYSE	DSM	Mon, Feb 7, 2022	7.46	7.51	7.44	7.47
7479	NYSE	DSM	Fri, Feb 4, 2022	7.48	7.52	7.42	7.44
7478	NYSE	DSM	Thu, Feb 3, 2022	7.51	7.54	7.48	7.48
7477	NYSE	DSM	Wed, Feb 2, 2022	7.52	7.60	7.52	7.54
7476	NYSE	DSM	Tue, Feb 1, 2022	7.50	7.54	7.49	7.51
7475	NYSE	DSM	Mon, Jan 31, 2022	7.49	7.50	7.43	7.47
7474	NYSE	DSM	Fri, Jan 28, 2022	7.53	7.53	7.45	7.47
7473	NYSE	DSM	Thu, Jan 27, 2022	7.54	7.58	7.50	7.52
7472	NYSE	DSM	Wed, Jan 26, 2022	7.62	7.64	7.53	7.54
7471	NYSE	DSM	Tue, Jan 25, 2022	7.41	7.62	7.41	7.58
7470	NYSE	DSM	Mon, Jan 24, 2022	7.50	7.52	7.40	7.48
7469	NYSE	DSM	Fri, Jan 21, 2022	7.55	7.65	7.49	7.54
7468	NYSE	DSM	Thu, Jan 20, 2022	7.72	7.80	7.61	7.62
7467	NYSE	DSM	Wed, Jan 19, 2022	7.80	7.86	7.71	7.72
7466	NYSE	DSM	Tue, Jan 18, 2022	7.97	7.99	7.83	7.83
7465	NYSE	DSM	Fri, Jan 14, 2022	8.14	8.14	8.03	8.03
7464	NYSE	DSM	Thu, Jan 13, 2022	8.21	8.23	8.14	8.15
7463	NYSE	DSM	Wed, Jan 12, 2022	8.27	8.28	8.20	8.19
7462	NYSE	DSM	Tue, Jan 11, 2022	8.33	8.33	8.22	8.23
7461	NYSE	DSM	Mon, Jan 10, 2022	8.26	8.32	8.26	8.30
7460	NYSE	DSM	Fri, Jan 7, 2022	8.28	8.30	8.25	8.26
7459	NYSE	DSM	Thu, Jan 6, 2022	8.31	8.31	8.25	8.28
7458	NYSE	DSM	Wed, Jan 5, 2022	8.37	8.37	8.28	8.31
7457	NYSE	DSM	Tue, Jan 4, 2022	8.39	8.39	8.35	8.37
7456	NYSE	DSM	Mon, Jan 3, 2022	8.37	8.40	8.33	8.39
7455	NYSE	DSM	Fri, Dec 31, 2021	8.39	8.42	8.35	8.35
7454	NYSE	DSM	Thu, Dec 30, 2021	8.40	8.41	8.35	8.35
7453	NYSE	DSM	Wed, Dec 29, 2021	8.40	8.40	8.35	8.38
7452	NYSE	DSM	Tue, Dec 28, 2021	8.39	8.40	8.37	8.40
7451	NYSE	DSM	Mon, Dec 27, 2021	8.38	8.40	8.36	8.37
7450	NYSE	DSM	Thu, Dec 23, 2021	8.38	8.39	8.34	8.35
7449	NYSE	DSM	Wed, Dec 22, 2021	8.36	8.40	8.35	8.38
7448	NYSE	DSM	Tue, Dec 21, 2021	8.39	8.39	8.31	8.34
7447	NYSE	DSM	Mon, Dec 20, 2021	8.37	8.42	8.35	8.36
7446	NYSE	DSM	Fri, Dec 17, 2021	8.42	8.42	8.36	8.37
7445	NYSE	DSM	Thu, Dec 16, 2021	8.36	8.40	8.32	8.38
7444	NYSE	DSM	Wed, Dec 15, 2021	8.42	8.42	8.30	8.32
7443	NYSE	DSM	Tue, Dec 14, 2021	8.39	8.40	8.35	8.40
7442	NYSE	DSM	Mon, Dec 13, 2021	8.32	8.42	8.30	8.39
7441	NYSE	DSM	Fri, Dec 10, 2021	8.37	8.37	8.28	8.28
7440	NYSE	DSM	Thu, Dec 9, 2021	8.29	8.40	8.26	8.28
7439	NYSE	DSM	Wed, Dec 8, 2021	8.29	8.31	8.25	8.27
7438	NYSE	DSM	Tue, Dec 7, 2021	8.23	8.34	8.16	8.29
7437	NYSE	DSM	Mon, Dec 6, 2021	8.21	8.21	8.16	8.20
7436	NYSE	DSM	Fri, Dec 3, 2021	8.23	8.24	8.16	8.19
7435	NYSE	DSM	Thu, Dec 2, 2021	8.25	8.25	8.19	8.21
7434	NYSE	DSM	Wed, Dec 1, 2021	8.24	8.28	8.23	8.23
7433	NYSE	DSM	Tue, Nov 30, 2021	8.24	8.25	8.23	8.24
7432	NYSE	DSM	Mon, Nov 29, 2021	8.24	8.24	8.21	8.24
7431	NYSE	DSM	Fri, Nov 26, 2021	8.22	8.24	8.21	8.24
7430	NYSE	DSM	Wed, Nov 24, 2021	8.21	8.21	8.18	8.21
7429	NYSE	DSM	Tue, Nov 23, 2021	8.25	8.25	8.19	8.21
7428	NYSE	DSM	Mon, Nov 22, 2021	8.25	8.28	8.23	8.25
7427	NYSE	DSM	Fri, Nov 19, 2021	8.25	8.26	8.17	8.22
7426	NYSE	DSM	Thu, Nov 18, 2021	8.20	8.29	8.19	8.24
7425	NYSE	DSM	Wed, Nov 17, 2021	8.21	8.21	8.14	8.18
7424	NYSE	DSM	Tue, Nov 16, 2021	8.24	8.25	8.18	8.20
7423	NYSE	DSM	Mon, Nov 15, 2021	8.25	8.25	8.21	8.24
7422	NYSE	DSM	Fri, Nov 12, 2021	8.28	8.29	8.18	8.22
7421	NYSE	DSM	Thu, Nov 11, 2021	8.22	8.28	8.21	8.25
7420	NYSE	DSM	Wed, Nov 10, 2021	8.31	8.31	8.17	8.21
7419	NYSE	DSM	Tue, Nov 9, 2021	8.28	8.32	8.27	8.30
7418	NYSE	DSM	Mon, Nov 8, 2021	8.26	8.30	8.22	8.26
7417	NYSE	DSM	Fri, Nov 5, 2021	8.15	8.25	8.14	8.22
7416	NYSE	DSM	Thu, Nov 4, 2021	8.21	8.21	8.09	8.09
7415	NYSE	DSM	Wed, Nov 3, 2021	8.23	8.23	8.17	8.21
7414	NYSE	DSM	Tue, Nov 2, 2021	8.18	8.23	8.17	8.23
7413	NYSE	DSM	Mon, Nov 1, 2021	8.04	8.16	8.01	8.15
7412	NYSE	DSM	Fri, Oct 29, 2021	7.87	8.02	7.86	8.02
7411	NYSE	DSM	Thu, Oct 28, 2021	7.81	7.85	7.80	7.85
7410	NYSE	DSM	Wed, Oct 27, 2021	7.85	7.89	7.79	7.84
7409	NYSE	DSM	Tue, Oct 26, 2021	7.90	7.91	7.81	7.87
7408	NYSE	DSM	Mon, Oct 25, 2021	7.97	8.01	7.85	7.89
7407	NYSE	DSM	Fri, Oct 22, 2021	7.99	8.02	7.95	7.97
7406	NYSE	DSM	Thu, Oct 21, 2021	8.03	8.04	7.96	7.97
7405	NYSE	DSM	Wed, Oct 20, 2021	8.07	8.07	8.04	8.05
7404	NYSE	DSM	Tue, Oct 19, 2021	8.09	8.10	8.02	8.05
7403	NYSE	DSM	Mon, Oct 18, 2021	8.08	8.12	8.03	8.07
7402	NYSE	DSM	Fri, Oct 15, 2021	8.10	8.12	8.02	8.08
7401	NYSE	DSM	Thu, Oct 14, 2021	8.13	8.13	8.08	8.10
7400	NYSE	DSM	Wed, Oct 13, 2021	8.06	8.13	8.02	8.10
7399	NYSE	DSM	Tue, Oct 12, 2021	8.00	8.05	7.99	8.05
7398	NYSE	DSM	Mon, Oct 11, 2021	7.97	8.02	7.94	8.01
7397	NYSE	DSM	Fri, Oct 8, 2021	8.02	8.03	7.97	7.98
7396	NYSE	DSM	Thu, Oct 7, 2021	8.03	8.05	7.98	7.98
7395	NYSE	DSM	Wed, Oct 6, 2021	8.00	8.00	7.97	7.99
7394	NYSE	DSM	Tue, Oct 5, 2021	7.99	8.02	7.96	7.98
7393	NYSE	DSM	Mon, Oct 4, 2021	8.02	8.03	7.95	7.97
7392	NYSE	DSM	Fri, Oct 1, 2021	8.04	8.04	7.94	7.99
7391	NYSE	DSM	Thu, Sep 30, 2021	8.07	8.09	7.98	7.98
7390	NYSE	DSM	Wed, Sep 29, 2021	8.24	8.25	7.99	8.03
7389	NYSE	DSM	Tue, Sep 28, 2021	8.26	8.28	8.19	8.19
7388	NYSE	DSM	Mon, Sep 27, 2021	8.37	8.37	8.24	8.27
7387	NYSE	DSM	Fri, Sep 24, 2021	8.38	8.39	8.33	8.35
7386	NYSE	DSM	Thu, Sep 23, 2021	8.45	8.45	8.35	8.35
7385	NYSE	DSM	Wed, Sep 22, 2021	8.43	8.45	8.40	8.42
7384	NYSE	DSM	Tue, Sep 21, 2021	8.43	8.43	8.40	8.41
7383	NYSE	DSM	Mon, Sep 20, 2021	8.40	8.40	8.33	8.39
7382	NYSE	DSM	Fri, Sep 17, 2021	8.41	8.42	8.38	8.39
7381	NYSE	DSM	Thu, Sep 16, 2021	8.43	8.45	8.36	8.39
7380	NYSE	DSM	Wed, Sep 15, 2021	8.39	8.43	8.39	8.39
7379	NYSE	DSM	Tue, Sep 14, 2021	8.38	8.39	8.35	8.38
7378	NYSE	DSM	Mon, Sep 13, 2021	8.40	8.40	8.36	8.35
7377	NYSE	DSM	Fri, Sep 10, 2021	8.38	8.39	8.33	8.39
7376	NYSE	DSM	Thu, Sep 9, 2021	8.37	8.40	8.34	8.35
7375	NYSE	DSM	Wed, Sep 8, 2021	8.38	8.38	8.34	8.35
7374	NYSE	DSM	Tue, Sep 7, 2021	8.41	8.41	8.34	8.37
7373	NYSE	DSM	Fri, Sep 3, 2021	8.44	8.45	8.37	8.40
7372	NYSE	DSM	Thu, Sep 2, 2021	8.46	8.47	8.40	8.42
7371	NYSE	DSM	Wed, Sep 1, 2021	8.47	8.47	8.42	8.44
7370	NYSE	DSM	Tue, Aug 31, 2021	8.46	8.47	8.42	8.44
7369	NYSE	DSM	Mon, Aug 30, 2021	8.45	8.46	8.41	8.42
7368	NYSE	DSM	Fri, Aug 27, 2021	8.45	8.47	8.40	8.43
7367	NYSE	DSM	Thu, Aug 26, 2021	8.44	8.47	8.41	8.41
7366	NYSE	DSM	Wed, Aug 25, 2021	8.46	8.46	8.43	8.43
7365	NYSE	DSM	Tue, Aug 24, 2021	8.46	8.46	8.43	8.44
7364	NYSE	DSM	Mon, Aug 23, 2021	8.46	8.47	8.44	8.45
7363	NYSE	DSM	Fri, Aug 20, 2021	8.45	8.47	8.40	8.44
7362	NYSE	DSM	Thu, Aug 19, 2021	8.41	8.45	8.40	8.42
7361	NYSE	DSM	Wed, Aug 18, 2021	8.40	8.41	8.37	8.39
7360	NYSE	DSM	Tue, Aug 17, 2021	8.38	8.38	8.28	8.37
7359	NYSE	DSM	Mon, Aug 16, 2021	8.39	8.39	8.32	8.36
7358	NYSE	DSM	Fri, Aug 13, 2021	8.34	8.41	8.34	8.35
7357	NYSE	DSM	Thu, Aug 12, 2021	8.40	8.43	8.34	8.34
7356	NYSE	DSM	Wed, Aug 11, 2021	8.46	8.50	8.40	8.38
7355	NYSE	DSM	Tue, Aug 10, 2021	8.45	8.50	8.37	8.43
7354	NYSE	DSM	Mon, Aug 9, 2021	8.44	8.50	8.39	8.41
7353	NYSE	DSM	Fri, Aug 6, 2021	8.45	8.45	8.39	8.41
7352	NYSE	DSM	Thu, Aug 5, 2021	8.47	8.47	8.42	8.42
7351	NYSE	DSM	Wed, Aug 4, 2021	8.59	8.59	8.40	8.43
7350	NYSE	DSM	Tue, Aug 3, 2021	8.52	8.58	8.50	8.58
7349	NYSE	DSM	Mon, Aug 2, 2021	8.48	8.52	8.46	8.49
7348	NYSE	DSM	Fri, Jul 30, 2021	8.42	8.50	8.38	8.45
7347	NYSE	DSM	Thu, Jul 29, 2021	8.37	8.44	8.36	8.40
7346	NYSE	DSM	Wed, Jul 28, 2021	8.27	8.38	8.25	8.35
7345	NYSE	DSM	Tue, Jul 27, 2021	8.25	8.26	8.22	8.24
7344	NYSE	DSM	Mon, Jul 26, 2021	8.23	8.25	8.20	8.24
7343	NYSE	DSM	Fri, Jul 23, 2021	8.14	8.20	8.09	8.20
7342	NYSE	DSM	Thu, Jul 22, 2021	8.11	8.14	8.10	8.12
7341	NYSE	DSM	Wed, Jul 21, 2021	8.16	8.19	8.10	8.12
7340	NYSE	DSM	Tue, Jul 20, 2021	8.17	8.19	8.15	8.18
7339	NYSE	DSM	Mon, Jul 19, 2021	8.19	8.25	8.13	8.16
7338	NYSE	DSM	Fri, Jul 16, 2021	8.28	8.30	8.16	8.20
7337	NYSE	DSM	Thu, Jul 15, 2021	8.27	8.34	8.22	8.26
7336	NYSE	DSM	Wed, Jul 14, 2021	8.33	8.35	8.24	8.25
7335	NYSE	DSM	Tue, Jul 13, 2021	8.39	8.46	8.36	8.33
7334	NYSE	DSM	Mon, Jul 12, 2021	8.45	8.45	8.35	8.36
7333	NYSE	DSM	Fri, Jul 9, 2021	8.44	8.44	8.38	8.41
7332	NYSE	DSM	Thu, Jul 8, 2021	8.39	8.43	8.37	8.41
7331	NYSE	DSM	Wed, Jul 7, 2021	8.35	8.41	8.33	8.37
7330	NYSE	DSM	Tue, Jul 6, 2021	8.31	8.35	8.28	8.35
7329	NYSE	DSM	Fri, Jul 2, 2021	8.26	8.30	8.24	8.30
7328	NYSE	DSM	Thu, Jul 1, 2021	8.24	8.30	8.20	8.22
7327	NYSE	DSM	Wed, Jun 30, 2021	8.30	8.34	8.22	8.23
7326	NYSE	DSM	Tue, Jun 29, 2021	8.28	8.30	8.25	8.27
7325	NYSE	DSM	Mon, Jun 28, 2021	8.27	8.30	8.26	8.28
7324	NYSE	DSM	Fri, Jun 25, 2021	8.26	8.27	8.25	8.26
7323	NYSE	DSM	Thu, Jun 24, 2021	8.28	8.28	8.25	8.27
7322	NYSE	DSM	Wed, Jun 23, 2021	8.26	8.27	8.25	8.26
7321	NYSE	DSM	Tue, Jun 22, 2021	8.28	8.29	8.26	8.26
7320	NYSE	DSM	Mon, Jun 21, 2021	8.24	8.27	8.22	8.27
7319	NYSE	DSM	Fri, Jun 18, 2021	8.23	8.24	8.21	8.23
7318	NYSE	DSM	Thu, Jun 17, 2021	8.17	8.24	8.16	8.24
7317	NYSE	DSM	Wed, Jun 16, 2021	8.20	8.21	8.14	8.15
7316	NYSE	DSM	Tue, Jun 15, 2021	8.17	8.19	8.15	8.19
7315	NYSE	DSM	Mon, Jun 14, 2021	8.15	8.18	8.14	8.16
7314	NYSE	DSM	Fri, Jun 11, 2021	8.18	8.20	8.12	8.14
7313	NYSE	DSM	Thu, Jun 10, 2021	8.21	8.21	8.16	8.16
7312	NYSE	DSM	Wed, Jun 9, 2021	8.15	8.21	8.15	8.18
7311	NYSE	DSM	Tue, Jun 8, 2021	8.21	8.21	8.13	8.15
7310	NYSE	DSM	Mon, Jun 7, 2021	8.22	8.22	8.17	8.20
7309	NYSE	DSM	Fri, Jun 4, 2021	8.23	8.24	8.15	8.20
7308	NYSE	DSM	Thu, Jun 3, 2021	8.18	8.24	8.16	8.21
7307	NYSE	DSM	Wed, Jun 2, 2021	8.16	8.19	8.13	8.15
7306	NYSE	DSM	Tue, Jun 1, 2021	8.16	8.23	8.11	8.13
7305	NYSE	DSM	Fri, May 28, 2021	8.23	8.23	8.13	8.16
7304	NYSE	DSM	Thu, May 27, 2021	8.17	8.20	8.15	8.20
7303	NYSE	DSM	Wed, May 26, 2021	8.17	8.18	8.14	8.18
7302	NYSE	DSM	Tue, May 25, 2021	8.13	8.15	8.10	8.12
7301	NYSE	DSM	Mon, May 24, 2021	8.13	8.15	8.08	8.10
7300	NYSE	DSM	Fri, May 21, 2021	8.10	8.12	8.04	8.09
7299	NYSE	DSM	Thu, May 20, 2021	8.05	8.07	8.00	8.07
7298	NYSE	DSM	Wed, May 19, 2021	7.94	8.03	7.94	8.02
7297	NYSE	DSM	Tue, May 18, 2021	7.94	7.99	7.94	7.95
7296	NYSE	DSM	Mon, May 17, 2021	7.99	8.03	7.93	7.95
7295	NYSE	DSM	Fri, May 14, 2021	8.00	8.04	7.95	7.97
7294	NYSE	DSM	Thu, May 13, 2021	8.09	8.14	7.96	7.96
7293	NYSE	DSM	Wed, May 12, 2021	8.19	8.19	8.07	8.05
7292	NYSE	DSM	Tue, May 11, 2021	8.20	8.23	8.15	8.19
7291	NYSE	DSM	Mon, May 10, 2021	8.20	8.22	8.17	8.19
7290	NYSE	DSM	Fri, May 7, 2021	8.15	8.21	8.15	8.17
7289	NYSE	DSM	Thu, May 6, 2021	8.12	8.15	8.08	8.13
7288	NYSE	DSM	Wed, May 5, 2021	8.07	8.15	8.01	8.14
7287	NYSE	DSM	Tue, May 4, 2021	8.05	8.09	8.00	8.06
7286	NYSE	DSM	Mon, May 3, 2021	7.98	8.02	7.96	8.02
7285	NYSE	DSM	Fri, Apr 30, 2021	7.99	8.00	7.92	7.96
7284	NYSE	DSM	Thu, Apr 29, 2021	8.00	8.02	7.94	7.95
7283	NYSE	DSM	Wed, Apr 28, 2021	8.02	8.04	7.97	7.99
7282	NYSE	DSM	Tue, Apr 27, 2021	8.06	8.11	7.99	7.99
7281	NYSE	DSM	Mon, Apr 26, 2021	8.13	8.18	8.04	8.05
7280	NYSE	DSM	Fri, Apr 23, 2021	8.00	8.11	7.99	8.10
7279	NYSE	DSM	Thu, Apr 22, 2021	8.07	8.07	7.96	7.98
7278	NYSE	DSM	Wed, Apr 21, 2021	7.99	8.06	7.98	8.05
7277	NYSE	DSM	Tue, Apr 20, 2021	8.04	8.05	7.95	7.98
7276	NYSE	DSM	Mon, Apr 19, 2021	8.00	8.08	7.98	8.01
7275	NYSE	DSM	Fri, Apr 16, 2021	8.02	8.03	7.99	8.00
7274	NYSE	DSM	Thu, Apr 15, 2021	8.07	8.07	8.00	8.02
7273	NYSE	DSM	Wed, Apr 14, 2021	8.09	8.10	8.01	8.04
7272	NYSE	DSM	Tue, Apr 13, 2021	8.03	8.11	7.99	8.07
7271	NYSE	DSM	Mon, Apr 12, 2021	8.03	8.05	8.00	8.02
7270	NYSE	DSM	Fri, Apr 9, 2021	7.99	8.02	7.96	8.02
7269	NYSE	DSM	Thu, Apr 8, 2021	7.99	8.00	7.94	7.96
7268	NYSE	DSM	Wed, Apr 7, 2021	7.93	7.97	7.91	7.96
7267	NYSE	DSM	Tue, Apr 6, 2021	7.90	7.94	7.90	7.91
7266	NYSE	DSM	Mon, Apr 5, 2021	7.91	7.94	7.87	7.88
7265	NYSE	DSM	Thu, Apr 1, 2021	7.88	7.92	7.87	7.91
7264	NYSE	DSM	Wed, Mar 31, 2021	7.89	7.90	7.82	7.83
7263	NYSE	DSM	Tue, Mar 30, 2021	7.82	7.88	7.82	7.85
7262	NYSE	DSM	Mon, Mar 29, 2021	7.79	7.81	7.78	7.78
7261	NYSE	DSM	Fri, Mar 26, 2021	7.82	7.86	7.71	7.77
7260	NYSE	DSM	Thu, Mar 25, 2021	7.82	7.82	7.78	7.80
7259	NYSE	DSM	Wed, Mar 24, 2021	7.79	7.80	7.74	7.79
7258	NYSE	DSM	Tue, Mar 23, 2021	7.76	7.78	7.74	7.78
7257	NYSE	DSM	Mon, Mar 22, 2021	7.78	7.78	7.67	7.73
7256	NYSE	DSM	Fri, Mar 19, 2021	7.76	7.76	7.71	7.74
7255	NYSE	DSM	Thu, Mar 18, 2021	7.74	7.78	7.71	7.73
7254	NYSE	DSM	Wed, Mar 17, 2021	7.74	7.76	7.71	7.76
7253	NYSE	DSM	Tue, Mar 16, 2021	7.82	7.86	7.71	7.74
7252	NYSE	DSM	Mon, Mar 15, 2021	7.79	7.83	7.76	7.82
7251	NYSE	DSM	Fri, Mar 12, 2021	7.80	7.80	7.74	7.76
7250	NYSE	DSM	Thu, Mar 11, 2021	7.84	7.85	7.81	7.81
7249	NYSE	DSM	Wed, Mar 10, 2021	7.84	7.88	7.84	7.82
7248	NYSE	DSM	Tue, Mar 9, 2021	7.84	7.85	7.80	7.84
7247	NYSE	DSM	Mon, Mar 8, 2021	7.80	7.84	7.76	7.82
7246	NYSE	DSM	Fri, Mar 5, 2021	7.85	7.85	7.72	7.73
7245	NYSE	DSM	Thu, Mar 4, 2021	7.83	7.88	7.79	7.82
7244	NYSE	DSM	Wed, Mar 3, 2021	7.83	7.84	7.78	7.80
7243	NYSE	DSM	Tue, Mar 2, 2021	7.83	7.87	7.79	7.84
7242	NYSE	DSM	Mon, Mar 1, 2021	7.85	7.89	7.80	7.80
7241	NYSE	DSM	Fri, Feb 26, 2021	7.75	7.87	7.75	7.79
7240	NYSE	DSM	Thu, Feb 25, 2021	7.74	7.78	7.67	7.71
7239	NYSE	DSM	Wed, Feb 24, 2021	7.66	7.74	7.63	7.74
7238	NYSE	DSM	Tue, Feb 23, 2021	7.72	7.72	7.59	7.66
7237	NYSE	DSM	Mon, Feb 22, 2021	7.87	7.87	7.67	7.68
7236	NYSE	DSM	Fri, Feb 19, 2021	7.86	7.89	7.80	7.84
7235	NYSE	DSM	Thu, Feb 18, 2021	7.94	7.94	7.86	7.87
7234	NYSE	DSM	Wed, Feb 17, 2021	7.95	7.99	7.92	7.92
7233	NYSE	DSM	Tue, Feb 16, 2021	8.00	8.02	7.93	7.95
7232	NYSE	DSM	Fri, Feb 12, 2021	8.07	8.07	8.00	8.01
7231	NYSE	DSM	Thu, Feb 11, 2021	8.05	8.09	8.02	8.03
7230	NYSE	DSM	Wed, Feb 10, 2021	8.05	8.09	8.02	8.03
7229	NYSE	DSM	Tue, Feb 9, 2021	8.00	8.05	7.98	8.00
7228	NYSE	DSM	Mon, Feb 8, 2021	7.96	8.00	7.96	7.98
7227	NYSE	DSM	Fri, Feb 5, 2021	7.92	7.96	7.92	7.96
7226	NYSE	DSM	Thu, Feb 4, 2021	7.91	7.95	7.90	7.91
7225	NYSE	DSM	Wed, Feb 3, 2021	7.86	7.95	7.84	7.91
7224	NYSE	DSM	Tue, Feb 2, 2021	7.82	7.90	7.81	7.89
7223	NYSE	DSM	Mon, Feb 1, 2021	7.89	7.89	7.80	7.83
7222	NYSE	DSM	Fri, Jan 29, 2021	7.93	7.94	7.83	7.86
7221	NYSE	DSM	Thu, Jan 28, 2021	7.89	7.96	7.82	7.95
7220	NYSE	DSM	Wed, Jan 27, 2021	7.84	7.90	7.83	7.88
7219	NYSE	DSM	Tue, Jan 26, 2021	7.80	7.91	7.79	7.83
7218	NYSE	DSM	Mon, Jan 25, 2021	7.84	7.88	7.76	7.78
7217	NYSE	DSM	Fri, Jan 22, 2021	7.83	7.88	7.80	7.82
7216	NYSE	DSM	Thu, Jan 21, 2021	7.79	7.82	7.70	7.82
7215	NYSE	DSM	Wed, Jan 20, 2021	7.76	7.78	7.73	7.78
7214	NYSE	DSM	Tue, Jan 19, 2021	7.77	7.78	7.71	7.73
7213	NYSE	DSM	Fri, Jan 15, 2021	7.81	7.81	7.71	7.74
7212	NYSE	DSM	Thu, Jan 14, 2021	7.83	7.84	7.78	7.79
7211	NYSE	DSM	Wed, Jan 13, 2021	7.88	7.89	7.81	7.81
7210	NYSE	DSM	Tue, Jan 12, 2021	7.88	7.88	7.80	7.84
7209	NYSE	DSM	Mon, Jan 11, 2021	7.77	7.90	7.75	7.87
7208	NYSE	DSM	Fri, Jan 8, 2021	7.80	7.80	7.74	7.75
7207	NYSE	DSM	Thu, Jan 7, 2021	7.80	7.80	7.75	7.77
7206	NYSE	DSM	Wed, Jan 6, 2021	7.83	7.83	7.78	7.79
7205	NYSE	DSM	Tue, Jan 5, 2021	7.82	7.83	7.78	7.83
7204	NYSE	DSM	Mon, Jan 4, 2021	7.89	7.90	7.78	7.80
7203	NYSE	DSM	Thu, Dec 31, 2020	7.79	7.87	7.74	7.87
7202	NYSE	DSM	Wed, Dec 30, 2020	7.70	7.76	7.67	7.76
7201	NYSE	DSM	Tue, Dec 29, 2020	7.67	7.70	7.63	7.69
7200	NYSE	DSM	Mon, Dec 28, 2020	7.65	7.65	7.60	7.63
7199	NYSE	DSM	Thu, Dec 24, 2020	7.68	7.68	7.62	7.65
7198	NYSE	DSM	Wed, Dec 23, 2020	7.65	7.65	7.59	7.63
7197	NYSE	DSM	Tue, Dec 22, 2020	7.65	7.67	7.59	7.61
7196	NYSE	DSM	Mon, Dec 21, 2020	7.66	7.66	7.60	7.63
7195	NYSE	DSM	Fri, Dec 18, 2020	7.67	7.67	7.58	7.64
7194	NYSE	DSM	Thu, Dec 17, 2020	7.72	7.72	7.65	7.65
7193	NYSE	DSM	Wed, Dec 16, 2020	7.70	7.72	7.65	7.68
7192	NYSE	DSM	Tue, Dec 15, 2020	7.70	7.75	7.68	7.71
7191	NYSE	DSM	Mon, Dec 14, 2020	7.82	7.82	7.69	7.71
7190	NYSE	DSM	Fri, Dec 11, 2020	7.81	7.82	7.77	7.78
7189	NYSE	DSM	Thu, Dec 10, 2020	7.84	7.84	7.79	7.79
7188	NYSE	DSM	Wed, Dec 9, 2020	7.78	7.87	7.75	7.83
7187	NYSE	DSM	Tue, Dec 8, 2020	7.70	7.77	7.67	7.76
7186	NYSE	DSM	Mon, Dec 7, 2020	7.73	7.74	7.66	7.69
7185	NYSE	DSM	Fri, Dec 4, 2020	7.73	7.75	7.69	7.71
7184	NYSE	DSM	Thu, Dec 3, 2020	7.67	7.71	7.65	7.71
7183	NYSE	DSM	Wed, Dec 2, 2020	7.70	7.75	7.61	7.64
7182	NYSE	DSM	Tue, Dec 1, 2020	7.69	7.70	7.66	7.69
7181	NYSE	DSM	Mon, Nov 30, 2020	7.65	7.67	7.62	7.66
7180	NYSE	DSM	Fri, Nov 27, 2020	7.66	7.67	7.63	7.66
7179	NYSE	DSM	Wed, Nov 25, 2020	7.65	7.66	7.58	7.62
7178	NYSE	DSM	Tue, Nov 24, 2020	7.59	7.66	7.59	7.61
7177	NYSE	DSM	Mon, Nov 23, 2020	7.59	7.59	7.56	7.59
7176	NYSE	DSM	Fri, Nov 20, 2020	7.59	7.63	7.52	7.55
7175	NYSE	DSM	Thu, Nov 19, 2020	7.53	7.63	7.53	7.59
7174	NYSE	DSM	Wed, Nov 18, 2020	7.53	7.58	7.50	7.51
7173	NYSE	DSM	Tue, Nov 17, 2020	7.53	7.54	7.52	7.53
7172	NYSE	DSM	Mon, Nov 16, 2020	7.54	7.54	7.50	7.52
7171	NYSE	DSM	Fri, Nov 13, 2020	7.53	7.54	7.50	7.53
7170	NYSE	DSM	Thu, Nov 12, 2020	7.59	7.60	7.53	7.51
7169	NYSE	DSM	Wed, Nov 11, 2020	7.60	7.62	7.56	7.58
7168	NYSE	DSM	Tue, Nov 10, 2020	7.64	7.65	7.56	7.57
7167	NYSE	DSM	Mon, Nov 9, 2020	7.57	7.60	7.55	7.58
7166	NYSE	DSM	Fri, Nov 6, 2020	7.44	7.57	7.44	7.57
7165	NYSE	DSM	Thu, Nov 5, 2020	7.49	7.50	7.43	7.43
7164	NYSE	DSM	Wed, Nov 4, 2020	7.37	7.48	7.31	7.48
7163	NYSE	DSM	Tue, Nov 3, 2020	7.34	7.35	7.27	7.31
7162	NYSE	DSM	Mon, Nov 2, 2020	7.27	7.30	7.27	7.30
7161	NYSE	DSM	Fri, Oct 30, 2020	7.35	7.35	7.25	7.26
7160	NYSE	DSM	Thu, Oct 29, 2020	7.30	7.35	7.30	7.31
7159	NYSE	DSM	Wed, Oct 28, 2020	7.22	7.32	7.21	7.28
7158	NYSE	DSM	Tue, Oct 27, 2020	7.24	7.26	7.21	7.24
7157	NYSE	DSM	Mon, Oct 26, 2020	7.27	7.28	7.20	7.23
7156	NYSE	DSM	Fri, Oct 23, 2020	7.29	7.30	7.27	7.27
7155	NYSE	DSM	Thu, Oct 22, 2020	7.32	7.32	7.27	7.28
7154	NYSE	DSM	Wed, Oct 21, 2020	7.29	7.31	7.26	7.30
7153	NYSE	DSM	Tue, Oct 20, 2020	7.26	7.30	7.25	7.29
7152	NYSE	DSM	Mon, Oct 19, 2020	7.27	7.28	7.22	7.26
7151	NYSE	DSM	Fri, Oct 16, 2020	7.33	7.34	7.24	7.27
7150	NYSE	DSM	Thu, Oct 15, 2020	7.36	7.37	7.29	7.31
7149	NYSE	DSM	Wed, Oct 14, 2020	7.39	7.39	7.33	7.35
7148	NYSE	DSM	Tue, Oct 13, 2020	7.43	7.43	7.38	7.35
7147	NYSE	DSM	Mon, Oct 12, 2020	7.43	7.43	7.39	7.41
7146	NYSE	DSM	Fri, Oct 9, 2020	7.42	7.42	7.37	7.40
7145	NYSE	DSM	Thu, Oct 8, 2020	7.41	7.41	7.38	7.41
7144	NYSE	DSM	Wed, Oct 7, 2020	7.34	7.39	7.32	7.39
7143	NYSE	DSM	Tue, Oct 6, 2020	7.33	7.36	7.31	7.34
7142	NYSE	DSM	Mon, Oct 5, 2020	7.37	7.37	7.31	7.34
7141	NYSE	DSM	Fri, Oct 2, 2020	7.35	7.39	7.29	7.38
7140	NYSE	DSM	Thu, Oct 1, 2020	7.32	7.39	7.32	7.36
7139	NYSE	DSM	Wed, Sep 30, 2020	7.31	7.35	7.29	7.29
7138	NYSE	DSM	Tue, Sep 29, 2020	7.29	7.30	7.27	7.30
7137	NYSE	DSM	Mon, Sep 28, 2020	7.29	7.31	7.25	7.27
7136	NYSE	DSM	Fri, Sep 25, 2020	7.24	7.27	7.22	7.27
7135	NYSE	DSM	Thu, Sep 24, 2020	7.29	7.29	7.23	7.24
7134	NYSE	DSM	Wed, Sep 23, 2020	7.32	7.32	7.27	7.28
7133	NYSE	DSM	Tue, Sep 22, 2020	7.32	7.34	7.30	7.30
7132	NYSE	DSM	Mon, Sep 21, 2020	7.37	7.40	7.32	7.33
7131	NYSE	DSM	Fri, Sep 18, 2020	7.38	7.40	7.37	7.38
7130	NYSE	DSM	Thu, Sep 17, 2020	7.40	7.41	7.38	7.38
7129	NYSE	DSM	Wed, Sep 16, 2020	7.41	7.41	7.38	7.39
7128	NYSE	DSM	Tue, Sep 15, 2020	7.43	7.43	7.37	7.41
7127	NYSE	DSM	Mon, Sep 14, 2020	7.44	7.47	7.39	7.40
7126	NYSE	DSM	Fri, Sep 11, 2020	7.47	7.50	7.44	7.42
7125	NYSE	DSM	Thu, Sep 10, 2020	7.43	7.48	7.43	7.47
7124	NYSE	DSM	Wed, Sep 9, 2020	7.38	7.43	7.35	7.43
7123	NYSE	DSM	Tue, Sep 8, 2020	7.43	7.44	7.35	7.36
7122	NYSE	DSM	Fri, Sep 4, 2020	7.50	7.52	7.43	7.45
7121	NYSE	DSM	Thu, Sep 3, 2020	7.56	7.56	7.47	7.48
7120	NYSE	DSM	Wed, Sep 2, 2020	7.56	7.58	7.52	7.56
7119	NYSE	DSM	Tue, Sep 1, 2020	7.54	7.55	7.51	7.53
7118	NYSE	DSM	Mon, Aug 31, 2020	7.55	7.64	7.49	7.52
7117	NYSE	DSM	Fri, Aug 28, 2020	7.41	7.50	7.39	7.50
7116	NYSE	DSM	Thu, Aug 27, 2020	7.45	7.45	7.40	7.40
7115	NYSE	DSM	Wed, Aug 26, 2020	7.51	7.53	7.39	7.45
7114	NYSE	DSM	Tue, Aug 25, 2020	7.58	7.60	7.52	7.53
7113	NYSE	DSM	Mon, Aug 24, 2020	7.54	7.61	7.54	7.59
7112	NYSE	DSM	Fri, Aug 21, 2020	7.62	7.63	7.50	7.55
7111	NYSE	DSM	Thu, Aug 20, 2020	7.67	7.68	7.62	7.64
7110	NYSE	DSM	Wed, Aug 19, 2020	7.70	7.70	7.65	7.66
7109	NYSE	DSM	Tue, Aug 18, 2020	7.69	7.72	7.67	7.67
7108	NYSE	DSM	Mon, Aug 17, 2020	7.72	7.72	7.69	7.69
7107	NYSE	DSM	Fri, Aug 14, 2020	7.74	7.75	7.71	7.72
7106	NYSE	DSM	Thu, Aug 13, 2020	7.74	7.75	7.73	7.73
7105	NYSE	DSM	Wed, Aug 12, 2020	7.80	7.80	7.68	7.71
7104	NYSE	DSM	Tue, Aug 11, 2020	7.79	7.80	7.73	7.78
7103	NYSE	DSM	Mon, Aug 10, 2020	7.75	7.76	7.74	7.76
7102	NYSE	DSM	Fri, Aug 7, 2020	7.77	7.79	7.74	7.74
7101	NYSE	DSM	Thu, Aug 6, 2020	7.76	7.77	7.72	7.74
7100	NYSE	DSM	Wed, Aug 5, 2020	7.70	7.75	7.69	7.71
7099	NYSE	DSM	Tue, Aug 4, 2020	7.66	7.70	7.60	7.67
7098	NYSE	DSM	Mon, Aug 3, 2020	7.55	7.63	7.55	7.62
7097	NYSE	DSM	Fri, Jul 31, 2020	7.55	7.56	7.52	7.55
7096	NYSE	DSM	Thu, Jul 30, 2020	7.52	7.54	7.50	7.54
7095	NYSE	DSM	Wed, Jul 29, 2020	7.55	7.55	7.51	7.53
7094	NYSE	DSM	Tue, Jul 28, 2020	7.49	7.53	7.49	7.52
7093	NYSE	DSM	Mon, Jul 27, 2020	7.50	7.53	7.49	7.50
7092	NYSE	DSM	Fri, Jul 24, 2020	7.52	7.52	7.48	7.50
7091	NYSE	DSM	Thu, Jul 23, 2020	7.48	7.52	7.48	7.51
7090	NYSE	DSM	Wed, Jul 22, 2020	7.53	7.55	7.48	7.50
7089	NYSE	DSM	Tue, Jul 21, 2020	7.55	7.56	7.51	7.54
7088	NYSE	DSM	Mon, Jul 20, 2020	7.52	7.54	7.51	7.53
7087	NYSE	DSM	Fri, Jul 17, 2020	7.47	7.53	7.43	7.51
7086	NYSE	DSM	Thu, Jul 16, 2020	7.44	7.47	7.43	7.46
7085	NYSE	DSM	Wed, Jul 15, 2020	7.42	7.45	7.40	7.45
7084	NYSE	DSM	Tue, Jul 14, 2020	7.45	7.47	7.39	7.42
7083	NYSE	DSM	Mon, Jul 13, 2020	7.55	7.55	7.44	7.43
7082	NYSE	DSM	Fri, Jul 10, 2020	7.50	7.51	7.45	7.51
7081	NYSE	DSM	Thu, Jul 9, 2020	7.50	7.58	7.45	7.46
7080	NYSE	DSM	Wed, Jul 8, 2020	7.42	7.52	7.42	7.50
7079	NYSE	DSM	Tue, Jul 7, 2020	7.31	7.43	7.31	7.41
7078	NYSE	DSM	Mon, Jul 6, 2020	7.28	7.32	7.25	7.31
7077	NYSE	DSM	Thu, Jul 2, 2020	7.24	7.26	7.23	7.25
7076	NYSE	DSM	Wed, Jul 1, 2020	7.23	7.27	7.20	7.26
7075	NYSE	DSM	Tue, Jun 30, 2020	7.22	7.24	7.16	7.24
7074	NYSE	DSM	Mon, Jun 29, 2020	7.18	7.21	7.13	7.19
7073	NYSE	DSM	Fri, Jun 26, 2020	7.18	7.21	7.16	7.18
7072	NYSE	DSM	Thu, Jun 25, 2020	7.22	7.22	7.19	7.20
7071	NYSE	DSM	Wed, Jun 24, 2020	7.22	7.22	7.19	7.22
7070	NYSE	DSM	Tue, Jun 23, 2020	7.22	7.25	7.19	7.24
7069	NYSE	DSM	Mon, Jun 22, 2020	7.21	7.23	7.19	7.22
7068	NYSE	DSM	Fri, Jun 19, 2020	7.27	7.30	7.23	7.23
7067	NYSE	DSM	Thu, Jun 18, 2020	7.23	7.30	7.23	7.28
7066	NYSE	DSM	Wed, Jun 17, 2020	7.30	7.31	7.25	7.25
7065	NYSE	DSM	Tue, Jun 16, 2020	7.33	7.36	7.30	7.32
7064	NYSE	DSM	Mon, Jun 15, 2020	7.30	7.35	7.26	7.30
7063	NYSE	DSM	Fri, Jun 12, 2020	7.24	7.34	7.24	7.33
7062	NYSE	DSM	Thu, Jun 11, 2020	7.21	7.27	7.20	7.24
7061	NYSE	DSM	Wed, Jun 10, 2020	7.26	7.31	7.26	7.27
7060	NYSE	DSM	Tue, Jun 9, 2020	7.25	7.27	7.21	7.26
7059	NYSE	DSM	Mon, Jun 8, 2020	7.20	7.27	7.20	7.25
7058	NYSE	DSM	Fri, Jun 5, 2020	7.14	7.23	7.14	7.20
7057	NYSE	DSM	Thu, Jun 4, 2020	7.18	7.21	7.16	7.17
7056	NYSE	DSM	Wed, Jun 3, 2020	7.26	7.26	7.13	7.20
7055	NYSE	DSM	Tue, Jun 2, 2020	7.22	7.26	7.22	7.23
7054	NYSE	DSM	Mon, Jun 1, 2020	7.18	7.25	7.17	7.23
7053	NYSE	DSM	Fri, May 29, 2020	7.16	7.17	7.12	7.17
7052	NYSE	DSM	Thu, May 28, 2020	7.04	7.11	7.03	7.11
7051	NYSE	DSM	Wed, May 27, 2020	7.00	7.05	6.98	7.05
7050	NYSE	DSM	Tue, May 26, 2020	6.98	7.04	6.95	6.96
7049	NYSE	DSM	Fri, May 22, 2020	6.94	6.97	6.92	6.95
7048	NYSE	DSM	Thu, May 21, 2020	6.93	6.94	6.90	6.93
7047	NYSE	DSM	Wed, May 20, 2020	6.94	6.97	6.89	6.93
7046	NYSE	DSM	Tue, May 19, 2020	6.88	6.92	6.87	6.89
7045	NYSE	DSM	Mon, May 18, 2020	6.90	6.92	6.83	6.87
7044	NYSE	DSM	Fri, May 15, 2020	6.89	6.95	6.88	6.89
7043	NYSE	DSM	Thu, May 14, 2020	6.92	6.92	6.83	6.89
7042	NYSE	DSM	Wed, May 13, 2020	7.04	7.04	6.89	6.92
7041	NYSE	DSM	Tue, May 12, 2020	7.07	7.07	7.01	7.02
7040	NYSE	DSM	Mon, May 11, 2020	7.02	7.05	7.01	7.04
7039	NYSE	DSM	Fri, May 8, 2020	7.02	7.03	6.99	7.03
7038	NYSE	DSM	Thu, May 7, 2020	6.97	7.00	6.95	6.96
7037	NYSE	DSM	Wed, May 6, 2020	6.94	6.99	6.90	6.94
7036	NYSE	DSM	Tue, May 5, 2020	6.93	6.98	6.91	6.97
7035	NYSE	DSM	Mon, May 4, 2020	6.87	6.93	6.85	6.92
7034	NYSE	DSM	Fri, May 1, 2020	6.81	6.91	6.81	6.88
7033	NYSE	DSM	Thu, Apr 30, 2020	6.87	6.88	6.77	6.85
7032	NYSE	DSM	Wed, Apr 29, 2020	6.81	6.88	6.77	6.84
7031	NYSE	DSM	Tue, Apr 28, 2020	6.77	6.79	6.71	6.77
7030	NYSE	DSM	Mon, Apr 27, 2020	6.83	6.85	6.60	6.75
7029	NYSE	DSM	Fri, Apr 24, 2020	7.02	7.02	6.87	6.91
7028	NYSE	DSM	Thu, Apr 23, 2020	7.11	7.11	6.95	6.99
7027	NYSE	DSM	Wed, Apr 22, 2020	7.08	7.11	7.05	7.09
7026	NYSE	DSM	Tue, Apr 21, 2020	7.06	7.08	7.01	7.08
7025	NYSE	DSM	Mon, Apr 20, 2020	7.16	7.16	7.07	7.11
7024	NYSE	DSM	Fri, Apr 17, 2020	7.21	7.25	7.13	7.17
7023	NYSE	DSM	Thu, Apr 16, 2020	7.17	7.18	7.11	7.18
7022	NYSE	DSM	Wed, Apr 15, 2020	6.98	7.13	6.98	7.13
7021	NYSE	DSM	Tue, Apr 14, 2020	7.10	7.16	7.06	7.09
7020	NYSE	DSM	Mon, Apr 13, 2020	7.15	7.15	7.03	7.03
7019	NYSE	DSM	Thu, Apr 9, 2020	7.05	7.19	7.03	7.16
7018	NYSE	DSM	Wed, Apr 8, 2020	6.86	7.00	6.86	6.97
7017	NYSE	DSM	Tue, Apr 7, 2020	6.94	7.00	6.82	6.85
7016	NYSE	DSM	Mon, Apr 6, 2020	6.80	7.22	6.79	6.86
7015	NYSE	DSM	Fri, Apr 3, 2020	6.90	6.90	6.67	6.73
7014	NYSE	DSM	Thu, Apr 2, 2020	7.00	7.03	6.87	6.94
7013	NYSE	DSM	Wed, Apr 1, 2020	7.14	7.16	6.95	7.00
7012	NYSE	DSM	Tue, Mar 31, 2020	7.16	7.22	7.14	7.17
7011	NYSE	DSM	Mon, Mar 30, 2020	6.90	7.21	6.90	7.21
7010	NYSE	DSM	Fri, Mar 27, 2020	6.82	7.07	6.82	6.99
7009	NYSE	DSM	Thu, Mar 26, 2020	6.74	7.10	6.74	7.05
7008	NYSE	DSM	Wed, Mar 25, 2020	6.44	6.85	6.40	6.79
7007	NYSE	DSM	Tue, Mar 24, 2020	6.17	6.42	6.17	6.42
7006	NYSE	DSM	Mon, Mar 23, 2020	6.43	6.43	5.80	6.10
7005	NYSE	DSM	Fri, Mar 20, 2020	6.00	6.47	5.94	6.40
7004	NYSE	DSM	Thu, Mar 19, 2020	5.70	6.05	5.15	6.00
7003	NYSE	DSM	Wed, Mar 18, 2020	6.58	6.58	5.75	5.83
7002	NYSE	DSM	Tue, Mar 17, 2020	6.66	6.72	6.54	6.65
7001	NYSE	DSM	Mon, Mar 16, 2020	6.56	6.79	6.50	6.63
7000	NYSE	DSM	Fri, Mar 13, 2020	6.84	7.07	6.77	7.00
6999	NYSE	DSM	Thu, Mar 12, 2020	7.29	7.31	6.20	6.82
6998	NYSE	DSM	Wed, Mar 11, 2020	7.72	7.77	7.39	7.55
6997	NYSE	DSM	Tue, Mar 10, 2020	8.04	8.04	7.77	7.85
6996	NYSE	DSM	Mon, Mar 9, 2020	7.97	8.08	7.97	8.01
6995	NYSE	DSM	Fri, Mar 6, 2020	8.17	8.19	8.04	8.15
6994	NYSE	DSM	Thu, Mar 5, 2020	8.14	8.20	8.14	8.18
6993	NYSE	DSM	Wed, Mar 4, 2020	8.14	8.18	8.11	8.18
6992	NYSE	DSM	Tue, Mar 3, 2020	8.08	8.18	8.08	8.13
6991	NYSE	DSM	Mon, Mar 2, 2020	7.96	8.09	7.96	8.07
6990	NYSE	DSM	Fri, Feb 28, 2020	8.10	8.14	7.90	7.95
6989	NYSE	DSM	Thu, Feb 27, 2020	8.15	8.20	8.13	8.14
6988	NYSE	DSM	Wed, Feb 26, 2020	8.32	8.33	8.26	8.26
6987	NYSE	DSM	Tue, Feb 25, 2020	8.31	8.34	8.31	8.31
6986	NYSE	DSM	Mon, Feb 24, 2020	8.30	8.32	8.25	8.31
6985	NYSE	DSM	Fri, Feb 21, 2020	8.28	8.32	8.28	8.31
6984	NYSE	DSM	Thu, Feb 20, 2020	8.24	8.28	8.23	8.28
6983	NYSE	DSM	Wed, Feb 19, 2020	8.21	8.24	8.20	8.23
6982	NYSE	DSM	Tue, Feb 18, 2020	8.18	8.22	8.18	8.21
6981	NYSE	DSM	Fri, Feb 14, 2020	8.19	8.21	8.17	8.18
6980	NYSE	DSM	Thu, Feb 13, 2020	8.19	8.21	8.19	8.20
6979	NYSE	DSM	Wed, Feb 12, 2020	8.22	8.22	8.21	8.19
6978	NYSE	DSM	Tue, Feb 11, 2020	8.21	8.22	8.19	8.22
6977	NYSE	DSM	Mon, Feb 10, 2020	8.14	8.20	8.14	8.18
6976	NYSE	DSM	Fri, Feb 7, 2020	8.13	8.16	8.13	8.15
6975	NYSE	DSM	Thu, Feb 6, 2020	8.13	8.14	8.12	8.13
6974	NYSE	DSM	Wed, Feb 5, 2020	8.12	8.13	8.11	8.13
6973	NYSE	DSM	Tue, Feb 4, 2020	8.11	8.13	8.09	8.13
6972	NYSE	DSM	Mon, Feb 3, 2020	8.12	8.14	8.09	8.13
6971	NYSE	DSM	Fri, Jan 31, 2020	8.15	8.17	8.12	8.12
6970	NYSE	DSM	Thu, Jan 30, 2020	8.11	8.15	8.10	8.13
6969	NYSE	DSM	Wed, Jan 29, 2020	8.09	8.12	8.09	8.11
6968	NYSE	DSM	Tue, Jan 28, 2020	8.11	8.11	8.08	8.09
6967	NYSE	DSM	Mon, Jan 27, 2020	8.12	8.15	8.10	8.11
6966	NYSE	DSM	Fri, Jan 24, 2020	8.09	8.11	8.09	8.11
6965	NYSE	DSM	Thu, Jan 23, 2020	8.05	8.09	8.05	8.09
6964	NYSE	DSM	Wed, Jan 22, 2020	8.04	8.07	8.04	8.05
6963	NYSE	DSM	Tue, Jan 21, 2020	8.06	8.08	8.05	8.07
6962	NYSE	DSM	Fri, Jan 17, 2020	8.05	8.06	8.03	8.05
6961	NYSE	DSM	Thu, Jan 16, 2020	8.05	8.07	8.04	8.04
6960	NYSE	DSM	Wed, Jan 15, 2020	8.07	8.08	8.05	8.05
6959	NYSE	DSM	Tue, Jan 14, 2020	8.04	8.08	8.03	8.06
6958	NYSE	DSM	Mon, Jan 13, 2020	8.04	8.07	8.04	8.04
6957	NYSE	DSM	Fri, Jan 10, 2020	8.06	8.08	8.03	8.04
6956	NYSE	DSM	Thu, Jan 9, 2020	8.06	8.09	8.05	8.07
6955	NYSE	DSM	Wed, Jan 8, 2020	8.04	8.06	8.02	8.06
6954	NYSE	DSM	Tue, Jan 7, 2020	7.97	8.02	7.97	8.02
6953	NYSE	DSM	Mon, Jan 6, 2020	7.98	8.01	7.96	7.97
6952	NYSE	DSM	Fri, Jan 3, 2020	7.98	8.00	7.94	7.98
6951	NYSE	DSM	Thu, Jan 2, 2020	7.99	8.02	7.98	7.99
6950	NYSE	DSM	Tue, Dec 31, 2019	7.95	8.00	7.95	7.99
6949	NYSE	DSM	Mon, Dec 30, 2019	7.99	7.99	7.94	7.97
6948	NYSE	DSM	Fri, Dec 27, 2019	7.98	8.03	7.95	7.99
6947	NYSE	DSM	Thu, Dec 26, 2019	7.98	8.02	7.97	8.00
6946	NYSE	DSM	Tue, Dec 24, 2019	7.98	8.02	7.97	7.97
6945	NYSE	DSM	Mon, Dec 23, 2019	7.95	8.00	7.95	7.98
6944	NYSE	DSM	Fri, Dec 20, 2019	8.01	8.01	7.95	7.95
6943	NYSE	DSM	Thu, Dec 19, 2019	8.02	8.03	7.97	7.98
6942	NYSE	DSM	Wed, Dec 18, 2019	8.00	8.02	7.97	7.99
6941	NYSE	DSM	Tue, Dec 17, 2019	7.96	8.04	7.95	8.00
6940	NYSE	DSM	Mon, Dec 16, 2019	7.97	7.99	7.95	7.96
6939	NYSE	DSM	Fri, Dec 13, 2019	7.97	8.00	7.96	7.97
6938	NYSE	DSM	Thu, Dec 12, 2019	8.02	8.03	7.97	7.97
6937	NYSE	DSM	Wed, Dec 11, 2019	8.07	8.08	8.03	8.03
6936	NYSE	DSM	Tue, Dec 10, 2019	8.06	8.08	8.05	8.07
6935	NYSE	DSM	Mon, Dec 9, 2019	8.03	8.08	8.03	8.08
6934	NYSE	DSM	Fri, Dec 6, 2019	8.04	8.07	8.02	8.05
6933	NYSE	DSM	Thu, Dec 5, 2019	8.05	8.10	8.03	8.05
6932	NYSE	DSM	Wed, Dec 4, 2019	8.02	8.08	8.02	8.04
6931	NYSE	DSM	Tue, Dec 3, 2019	8.01	8.05	7.99	8.05
6930	NYSE	DSM	Mon, Dec 2, 2019	8.19	8.19	8.05	8.05
6929	NYSE	DSM	Fri, Nov 29, 2019	8.06	8.19	8.04	8.19
6928	NYSE	DSM	Wed, Nov 27, 2019	8.41	8.41	8.03	8.08
6927	NYSE	DSM	Tue, Nov 26, 2019	8.54	8.60	8.54	8.59
6926	NYSE	DSM	Mon, Nov 25, 2019	8.59	8.60	8.53	8.53
6925	NYSE	DSM	Fri, Nov 22, 2019	8.60	8.67	8.53	8.54
6924	NYSE	DSM	Thu, Nov 21, 2019	8.51	8.64	8.48	8.61
6923	NYSE	DSM	Wed, Nov 20, 2019	8.51	8.54	8.47	8.50
6922	NYSE	DSM	Tue, Nov 19, 2019	8.43	8.50	8.40	8.49
6921	NYSE	DSM	Mon, Nov 18, 2019	8.45	8.48	8.42	8.42
6920	NYSE	DSM	Fri, Nov 15, 2019	8.49	8.53	8.42	8.45
6919	NYSE	DSM	Thu, Nov 14, 2019	8.58	8.60	8.49	8.49
6918	NYSE	DSM	Wed, Nov 13, 2019	8.64	8.67	8.57	8.61
6917	NYSE	DSM	Tue, Nov 12, 2019	8.68	8.69	8.61	8.63
6916	NYSE	DSM	Mon, Nov 11, 2019	8.67	8.71	8.64	8.70
6915	NYSE	DSM	Fri, Nov 8, 2019	8.58	8.69	8.58	8.68
6914	NYSE	DSM	Thu, Nov 7, 2019	8.69	8.69	8.55	8.59
6913	NYSE	DSM	Wed, Nov 6, 2019	8.54	8.74	8.53	8.74
6912	NYSE	DSM	Tue, Nov 5, 2019	8.42	8.54	8.41	8.53
6911	NYSE	DSM	Mon, Nov 4, 2019	8.57	8.57	8.41	8.42
6910	NYSE	DSM	Fri, Nov 1, 2019	8.49	8.61	8.43	8.59
6909	NYSE	DSM	Thu, Oct 31, 2019	8.44	8.50	8.41	8.50
6908	NYSE	DSM	Wed, Oct 30, 2019	8.26	8.41	8.26	8.40
6907	NYSE	DSM	Tue, Oct 29, 2019	8.29	8.31	8.21	8.25
6906	NYSE	DSM	Mon, Oct 28, 2019	8.38	8.40	8.29	8.29
6905	NYSE	DSM	Fri, Oct 25, 2019	8.45	8.46	8.39	8.40
6904	NYSE	DSM	Thu, Oct 24, 2019	8.44	8.46	8.43	8.43
6903	NYSE	DSM	Wed, Oct 23, 2019	8.45	8.49	8.41	8.44
6902	NYSE	DSM	Tue, Oct 22, 2019	8.42	8.47	8.42	8.44
6901	NYSE	DSM	Mon, Oct 21, 2019	8.39	8.42	8.35	8.41
6900	NYSE	DSM	Fri, Oct 18, 2019	8.41	8.43	8.36	8.40
6899	NYSE	DSM	Thu, Oct 17, 2019	8.46	8.47	8.35	8.39
6898	NYSE	DSM	Wed, Oct 16, 2019	8.49	8.49	8.43	8.47
6897	NYSE	DSM	Tue, Oct 15, 2019	8.49	8.50	8.46	8.50
6896	NYSE	DSM	Mon, Oct 14, 2019	8.47	8.49	8.47	8.49
6895	NYSE	DSM	Fri, Oct 11, 2019	8.44	8.47	8.43	8.47
6894	NYSE	DSM	Thu, Oct 10, 2019	8.46	8.50	8.45	8.47
6893	NYSE	DSM	Wed, Oct 9, 2019	8.47	8.50	8.46	8.46
6892	NYSE	DSM	Tue, Oct 8, 2019	8.48	8.50	8.47	8.49
6891	NYSE	DSM	Mon, Oct 7, 2019	8.47	8.49	8.45	8.47
6890	NYSE	DSM	Fri, Oct 4, 2019	8.47	8.48	8.44	8.47
6889	NYSE	DSM	Thu, Oct 3, 2019	8.44	8.47	8.42	8.45
6888	NYSE	DSM	Wed, Oct 2, 2019	8.42	8.48	8.41	8.44
6887	NYSE	DSM	Tue, Oct 1, 2019	8.41	8.46	8.40	8.40
6886	NYSE	DSM	Mon, Sep 30, 2019	8.48	8.50	8.41	8.41
6885	NYSE	DSM	Fri, Sep 27, 2019	8.41	8.45	8.37	8.45
6884	NYSE	DSM	Thu, Sep 26, 2019	8.30	8.41	8.30	8.40
6883	NYSE	DSM	Wed, Sep 25, 2019	8.31	8.38	8.29	8.30
6882	NYSE	DSM	Tue, Sep 24, 2019	8.25	8.32	8.24	8.29
6881	NYSE	DSM	Mon, Sep 23, 2019	8.26	8.30	8.23	8.27
6880	NYSE	DSM	Fri, Sep 20, 2019	8.26	8.26	8.18	8.24
6879	NYSE	DSM	Thu, Sep 19, 2019	8.21	8.25	8.18	8.21
6878	NYSE	DSM	Wed, Sep 18, 2019	8.15	8.22	8.14	8.17
6877	NYSE	DSM	Tue, Sep 17, 2019	8.12	8.13	8.08	8.13
6876	NYSE	DSM	Mon, Sep 16, 2019	7.99	8.08	7.99	8.05
6875	NYSE	DSM	Fri, Sep 13, 2019	8.19	8.19	7.96	7.99
6874	NYSE	DSM	Thu, Sep 12, 2019	8.33	8.33	8.21	8.21
6873	NYSE	DSM	Wed, Sep 11, 2019	8.42	8.45	8.30	8.33
6872	NYSE	DSM	Tue, Sep 10, 2019	8.50	8.51	8.41	8.42
6871	NYSE	DSM	Mon, Sep 9, 2019	8.48	8.52	8.41	8.51
6870	NYSE	DSM	Fri, Sep 6, 2019	8.43	8.51	8.42	8.51
6869	NYSE	DSM	Thu, Sep 5, 2019	8.52	8.54	8.41	8.43
6868	NYSE	DSM	Wed, Sep 4, 2019	8.54	8.56	8.52	8.53
6867	NYSE	DSM	Tue, Sep 3, 2019	8.60	8.60	8.53	8.54
6866	NYSE	DSM	Fri, Aug 30, 2019	8.53	8.60	8.50	8.60
6865	NYSE	DSM	Thu, Aug 29, 2019	8.51	8.53	8.49	8.52
6864	NYSE	DSM	Wed, Aug 28, 2019	8.50	8.53	8.46	8.48
6863	NYSE	DSM	Tue, Aug 27, 2019	8.50	8.51	8.47	8.50
6862	NYSE	DSM	Mon, Aug 26, 2019	8.35	8.49	8.35	8.49
6861	NYSE	DSM	Fri, Aug 23, 2019	8.34	8.36	8.31	8.33
6860	NYSE	DSM	Thu, Aug 22, 2019	8.39	8.43	8.31	8.32
6859	NYSE	DSM	Wed, Aug 21, 2019	8.42	8.46	8.36	8.37
6858	NYSE	DSM	Tue, Aug 20, 2019	8.47	8.48	8.41	8.42
6857	NYSE	DSM	Mon, Aug 19, 2019	8.49	8.52	8.45	8.47
6856	NYSE	DSM	Fri, Aug 16, 2019	8.44	8.51	8.43	8.50
6855	NYSE	DSM	Thu, Aug 15, 2019	8.43	8.48	8.43	8.48
6854	NYSE	DSM	Wed, Aug 14, 2019	8.45	8.50	8.40	8.46
6853	NYSE	DSM	Tue, Aug 13, 2019	8.45	8.50	8.40	8.40
6852	NYSE	DSM	Mon, Aug 12, 2019	8.50	8.57	8.48	8.45
6851	NYSE	DSM	Fri, Aug 9, 2019	8.46	8.50	8.44	8.48
6850	NYSE	DSM	Thu, Aug 8, 2019	8.54	8.54	8.44	8.47
6849	NYSE	DSM	Wed, Aug 7, 2019	8.60	8.63	8.50	8.51
6848	NYSE	DSM	Tue, Aug 6, 2019	8.65	8.65	8.54	8.56
6847	NYSE	DSM	Mon, Aug 5, 2019	8.56	8.62	8.50	8.61
6846	NYSE	DSM	Fri, Aug 2, 2019	8.61	8.63	8.52	8.55
6845	NYSE	DSM	Thu, Aug 1, 2019	8.38	8.61	8.36	8.60
6844	NYSE	DSM	Wed, Jul 31, 2019	8.36	8.39	8.28	8.37
6843	NYSE	DSM	Tue, Jul 30, 2019	8.35	8.43	8.31	8.32
6842	NYSE	DSM	Mon, Jul 29, 2019	8.29	8.44	8.27	8.35
6841	NYSE	DSM	Fri, Jul 26, 2019	8.28	8.29	8.25	8.26
6840	NYSE	DSM	Thu, Jul 25, 2019	8.22	8.27	8.21	8.27
6839	NYSE	DSM	Wed, Jul 24, 2019	8.15	8.28	8.15	8.22
6838	NYSE	DSM	Tue, Jul 23, 2019	8.18	8.20	8.12	8.16
6837	NYSE	DSM	Mon, Jul 22, 2019	8.21	8.21	8.13	8.15
6836	NYSE	DSM	Fri, Jul 19, 2019	8.09	8.21	8.09	8.21
6835	NYSE	DSM	Thu, Jul 18, 2019	8.14	8.15	8.08	8.08
6834	NYSE	DSM	Wed, Jul 17, 2019	8.19	8.19	8.15	8.17
6833	NYSE	DSM	Tue, Jul 16, 2019	8.16	8.19	8.15	8.18
6832	NYSE	DSM	Mon, Jul 15, 2019	8.16	8.20	8.13	8.18
6831	NYSE	DSM	Fri, Jul 12, 2019	8.15	8.17	8.12	8.15
6830	NYSE	DSM	Thu, Jul 11, 2019	8.12	8.16	8.09	8.10
6829	NYSE	DSM	Wed, Jul 10, 2019	8.12	8.17	8.08	8.12
6828	NYSE	DSM	Tue, Jul 9, 2019	8.05	8.11	8.02	8.07
6827	NYSE	DSM	Mon, Jul 8, 2019	8.04	8.05	8.02	8.03
6826	NYSE	DSM	Fri, Jul 5, 2019	7.99	8.02	7.99	8.01
6825	NYSE	DSM	Wed, Jul 3, 2019	8.00	8.02	7.98	8.01
6824	NYSE	DSM	Tue, Jul 2, 2019	7.96	8.01	7.96	7.98
6823	NYSE	DSM	Mon, Jul 1, 2019	7.92	7.99	7.92	7.97
6822	NYSE	DSM	Fri, Jun 28, 2019	7.96	8.00	7.93	7.93
6821	NYSE	DSM	Thu, Jun 27, 2019	7.92	7.95	7.88	7.95
6820	NYSE	DSM	Wed, Jun 26, 2019	7.90	7.93	7.86	7.90
6819	NYSE	DSM	Tue, Jun 25, 2019	8.00	8.00	7.85	7.88
6818	NYSE	DSM	Mon, Jun 24, 2019	8.01	8.02	7.97	7.99
6817	NYSE	DSM	Fri, Jun 21, 2019	8.00	8.01	7.98	7.99
6816	NYSE	DSM	Thu, Jun 20, 2019	7.99	8.00	7.95	7.96
6815	NYSE	DSM	Wed, Jun 19, 2019	7.99	7.99	7.95	7.97
6814	NYSE	DSM	Tue, Jun 18, 2019	8.00	8.00	7.97	7.97
6813	NYSE	DSM	Mon, Jun 17, 2019	8.01	8.02	7.97	7.99
6812	NYSE	DSM	Fri, Jun 14, 2019	8.00	8.01	7.98	8.01
6811	NYSE	DSM	Thu, Jun 13, 2019	7.98	8.02	7.98	7.99
6810	NYSE	DSM	Wed, Jun 12, 2019	8.05	8.05	8.01	7.98
6809	NYSE	DSM	Tue, Jun 11, 2019	8.06	8.07	8.01	8.05
6808	NYSE	DSM	Mon, Jun 10, 2019	8.02	8.06	8.02	8.05
6807	NYSE	DSM	Fri, Jun 7, 2019	8.02	8.06	8.00	8.01
6806	NYSE	DSM	Thu, Jun 6, 2019	8.04	8.05	8.00	8.00
6805	NYSE	DSM	Wed, Jun 5, 2019	7.99	8.07	7.99	8.04
6804	NYSE	DSM	Tue, Jun 4, 2019	8.01	8.07	7.99	7.99
6803	NYSE	DSM	Mon, Jun 3, 2019	7.98	8.01	7.98	8.00
6802	NYSE	DSM	Fri, May 31, 2019	7.98	8.00	7.95	7.96
6801	NYSE	DSM	Thu, May 30, 2019	7.93	7.95	7.92	7.94
6800	NYSE	DSM	Wed, May 29, 2019	7.95	7.96	7.92	7.93
6799	NYSE	DSM	Tue, May 28, 2019	7.93	7.95	7.91	7.92
6798	NYSE	DSM	Fri, May 24, 2019	7.87	7.89	7.87	7.88
6797	NYSE	DSM	Thu, May 23, 2019	7.88	7.94	7.85	7.86
6796	NYSE	DSM	Wed, May 22, 2019	7.89	7.89	7.87	7.87
6795	NYSE	DSM	Tue, May 21, 2019	7.89	7.92	7.88	7.88
6794	NYSE	DSM	Mon, May 20, 2019	7.94	7.94	7.88	7.89
6793	NYSE	DSM	Fri, May 17, 2019	7.94	8.00	7.88	7.92
6792	NYSE	DSM	Thu, May 16, 2019	7.94	7.97	7.92	7.93
6791	NYSE	DSM	Wed, May 15, 2019	7.93	7.96	7.92	7.94
6790	NYSE	DSM	Tue, May 14, 2019	7.94	7.94	7.91	7.92
6789	NYSE	DSM	Mon, May 13, 2019	7.94	7.99	7.92	7.95
6788	NYSE	DSM	Fri, May 10, 2019	7.99	8.02	7.96	7.94
6787	NYSE	DSM	Thu, May 9, 2019	8.03	8.03	7.98	8.00
6786	NYSE	DSM	Wed, May 8, 2019	7.95	7.99	7.92	7.97
6785	NYSE	DSM	Tue, May 7, 2019	7.93	7.95	7.91	7.94
6784	NYSE	DSM	Mon, May 6, 2019	7.86	7.94	7.86	7.88
6783	NYSE	DSM	Fri, May 3, 2019	7.89	7.90	7.86	7.86
6782	NYSE	DSM	Thu, May 2, 2019	7.91	7.97	7.88	7.89
6781	NYSE	DSM	Wed, May 1, 2019	7.84	7.96	7.83	7.94
6780	NYSE	DSM	Tue, Apr 30, 2019	7.82	7.86	7.77	7.84
6779	NYSE	DSM	Mon, Apr 29, 2019	7.77	7.83	7.75	7.77
6778	NYSE	DSM	Fri, Apr 26, 2019	7.71	7.78	7.70	7.72
6777	NYSE	DSM	Thu, Apr 25, 2019	7.72	7.74	7.66	7.70
6776	NYSE	DSM	Wed, Apr 24, 2019	7.66	7.73	7.66	7.67
6775	NYSE	DSM	Tue, Apr 23, 2019	7.63	7.67	7.60	7.66
6774	NYSE	DSM	Mon, Apr 22, 2019	7.61	7.64	7.57	7.63
6773	NYSE	DSM	Thu, Apr 18, 2019	7.62	7.62	7.60	7.61
6772	NYSE	DSM	Wed, Apr 17, 2019	7.66	7.67	7.60	7.60
6771	NYSE	DSM	Tue, Apr 16, 2019	7.69	7.70	7.62	7.64
6770	NYSE	DSM	Mon, Apr 15, 2019	7.68	7.72	7.66	7.67
6769	NYSE	DSM	Fri, Apr 12, 2019	7.70	7.70	7.65	7.69
6768	NYSE	DSM	Thu, Apr 11, 2019	7.68	7.72	7.68	7.69
6767	NYSE	DSM	Wed, Apr 10, 2019	7.80	7.82	7.66	7.70
6766	NYSE	DSM	Tue, Apr 9, 2019	7.78	7.82	7.76	7.78
6765	NYSE	DSM	Mon, Apr 8, 2019	7.83	7.83	7.76	7.78
6764	NYSE	DSM	Fri, Apr 5, 2019	7.76	7.78	7.72	7.74
6763	NYSE	DSM	Thu, Apr 4, 2019	7.76	7.76	7.72	7.76
6762	NYSE	DSM	Wed, Apr 3, 2019	7.75	7.76	7.72	7.76
6761	NYSE	DSM	Tue, Apr 2, 2019	7.76	7.78	7.71	7.75
6760	NYSE	DSM	Mon, Apr 1, 2019	7.78	7.80	7.73	7.77
6759	NYSE	DSM	Fri, Mar 29, 2019	7.78	7.80	7.72	7.73
6758	NYSE	DSM	Thu, Mar 28, 2019	7.79	7.79	7.69	7.74
6757	NYSE	DSM	Wed, Mar 27, 2019	7.76	7.76	7.72	7.75
6756	NYSE	DSM	Tue, Mar 26, 2019	7.76	7.82	7.72	7.74
6755	NYSE	DSM	Mon, Mar 25, 2019	7.74	7.77	7.72	7.73
6754	NYSE	DSM	Fri, Mar 22, 2019	7.77	7.81	7.75	7.75
6753	NYSE	DSM	Thu, Mar 21, 2019	7.80	7.80	7.73	7.77
6752	NYSE	DSM	Wed, Mar 20, 2019	7.79	7.79	7.74	7.78
6751	NYSE	DSM	Tue, Mar 19, 2019	7.64	7.77	7.64	7.77
6750	NYSE	DSM	Mon, Mar 18, 2019	7.60	7.71	7.56	7.66
6749	NYSE	DSM	Fri, Mar 15, 2019	7.65	7.67	7.58	7.59
6748	NYSE	DSM	Thu, Mar 14, 2019	7.76	7.77	7.61	7.65
6747	NYSE	DSM	Wed, Mar 13, 2019	7.83	7.83	7.73	7.76
6746	NYSE	DSM	Tue, Mar 12, 2019	7.80	7.86	7.79	7.81
6745	NYSE	DSM	Mon, Mar 11, 2019	7.72	7.80	7.72	7.78
6744	NYSE	DSM	Fri, Mar 8, 2019	7.75	7.76	7.71	7.72
6743	NYSE	DSM	Thu, Mar 7, 2019	7.71	7.76	7.70	7.73
6742	NYSE	DSM	Wed, Mar 6, 2019	7.63	7.81	7.62	7.71
6741	NYSE	DSM	Tue, Mar 5, 2019	7.56	7.62	7.54	7.60
6740	NYSE	DSM	Mon, Mar 4, 2019	7.57	7.59	7.56	7.58
6739	NYSE	DSM	Fri, Mar 1, 2019	7.63	7.64	7.52	7.56
6738	NYSE	DSM	Thu, Feb 28, 2019	7.58	7.60	7.57	7.60
6737	NYSE	DSM	Wed, Feb 27, 2019	7.57	7.60	7.54	7.57
6736	NYSE	DSM	Tue, Feb 26, 2019	7.56	7.57	7.52	7.55
6735	NYSE	DSM	Mon, Feb 25, 2019	7.51	7.55	7.50	7.55
6734	NYSE	DSM	Fri, Feb 22, 2019	7.55	7.56	7.46	7.49
6733	NYSE	DSM	Thu, Feb 21, 2019	7.52	7.54	7.48	7.54
6732	NYSE	DSM	Wed, Feb 20, 2019	7.49	7.51	7.47	7.50
6731	NYSE	DSM	Tue, Feb 19, 2019	7.44	7.52	7.44	7.48
6730	NYSE	DSM	Fri, Feb 15, 2019	7.46	7.51	7.41	7.43
6729	NYSE	DSM	Thu, Feb 14, 2019	7.46	7.46	7.42	7.46
6728	NYSE	DSM	Wed, Feb 13, 2019	7.46	7.49	7.44	7.44
6727	NYSE	DSM	Tue, Feb 12, 2019	7.50	7.51	7.47	7.48
6726	NYSE	DSM	Mon, Feb 11, 2019	7.47	7.50	7.44	7.48
6725	NYSE	DSM	Fri, Feb 8, 2019	7.42	7.45	7.41	7.45
6724	NYSE	DSM	Thu, Feb 7, 2019	7.42	7.45	7.41	7.42
6723	NYSE	DSM	Wed, Feb 6, 2019	7.44	7.47	7.41	7.43
6722	NYSE	DSM	Tue, Feb 5, 2019	7.46	7.49	7.40	7.44
6721	NYSE	DSM	Mon, Feb 4, 2019	7.42	7.48	7.42	7.43
6720	NYSE	DSM	Fri, Feb 1, 2019	7.39	7.44	7.39	7.44
6719	NYSE	DSM	Thu, Jan 31, 2019	7.37	7.40	7.35	7.38
6718	NYSE	DSM	Wed, Jan 30, 2019	7.34	7.37	7.32	7.34
6717	NYSE	DSM	Tue, Jan 29, 2019	7.33	7.40	7.32	7.34
6716	NYSE	DSM	Mon, Jan 28, 2019	7.35	7.36	7.32	7.34
6715	NYSE	DSM	Fri, Jan 25, 2019	7.38	7.40	7.35	7.36
6714	NYSE	DSM	Thu, Jan 24, 2019	7.30	7.40	7.29	7.38
6713	NYSE	DSM	Wed, Jan 23, 2019	7.25	7.30	7.24	7.30
6712	NYSE	DSM	Tue, Jan 22, 2019	7.22	7.27	7.22	7.25
6711	NYSE	DSM	Fri, Jan 18, 2019	7.23	7.25	7.19	7.22
6710	NYSE	DSM	Thu, Jan 17, 2019	7.24	7.25	7.21	7.22
6709	NYSE	DSM	Wed, Jan 16, 2019	7.26	7.30	7.22	7.22
6708	NYSE	DSM	Tue, Jan 15, 2019	7.30	7.31	7.26	7.28
6707	NYSE	DSM	Mon, Jan 14, 2019	7.31	7.32	7.30	7.31
6706	NYSE	DSM	Fri, Jan 11, 2019	7.34	7.34	7.30	7.32
6705	NYSE	DSM	Thu, Jan 10, 2019	7.30	7.34	7.28	7.32
6704	NYSE	DSM	Wed, Jan 9, 2019	7.26	7.31	7.26	7.31
6703	NYSE	DSM	Tue, Jan 8, 2019	7.35	7.37	7.26	7.27
6702	NYSE	DSM	Mon, Jan 7, 2019	7.19	7.27	7.19	7.25
6701	NYSE	DSM	Fri, Jan 4, 2019	7.22	7.24	7.11	7.17
6700	NYSE	DSM	Thu, Jan 3, 2019	7.14	7.24	7.14	7.22
6699	NYSE	DSM	Wed, Jan 2, 2019	6.98	7.13	6.98	7.13
6698	NYSE	DSM	Mon, Dec 31, 2018	6.96	7.06	6.93	6.98
6697	NYSE	DSM	Fri, Dec 28, 2018	7.01	7.05	6.95	6.95
6696	NYSE	DSM	Thu, Dec 27, 2018	6.96	7.03	6.94	7.01
6695	NYSE	DSM	Wed, Dec 26, 2018	7.00	7.02	6.95	6.96
6694	NYSE	DSM	Mon, Dec 24, 2018	7.00	7.03	6.95	7.00
6693	NYSE	DSM	Fri, Dec 21, 2018	6.94	7.03	6.90	6.98
6692	NYSE	DSM	Thu, Dec 20, 2018	6.98	7.00	6.85	6.90
6691	NYSE	DSM	Wed, Dec 19, 2018	6.99	7.02	6.95	6.98
6690	NYSE	DSM	Tue, Dec 18, 2018	7.04	7.14	6.97	7.00
6689	NYSE	DSM	Mon, Dec 17, 2018	7.09	7.13	7.03	7.04
6688	NYSE	DSM	Fri, Dec 14, 2018	7.06	7.14	7.06	7.09
6687	NYSE	DSM	Thu, Dec 13, 2018	7.17	7.18	7.08	7.09
6686	NYSE	DSM	Wed, Dec 12, 2018	7.21	7.24	7.17	7.17
6685	NYSE	DSM	Tue, Dec 11, 2018	7.21	7.22	7.16	7.21
6684	NYSE	DSM	Mon, Dec 10, 2018	7.22	7.23	7.19	7.20
6683	NYSE	DSM	Fri, Dec 7, 2018	7.16	7.21	7.16	7.20
6682	NYSE	DSM	Thu, Dec 6, 2018	7.19	7.20	7.15	7.16
6681	NYSE	DSM	Tue, Dec 4, 2018	7.15	7.20	7.13	7.19
6680	NYSE	DSM	Mon, Dec 3, 2018	7.12	7.15	7.11	7.12
6679	NYSE	DSM	Fri, Nov 30, 2018	7.07	7.13	7.06	7.13
6678	NYSE	DSM	Thu, Nov 29, 2018	7.04	7.08	7.01	7.05
6677	NYSE	DSM	Wed, Nov 28, 2018	6.98	7.03	6.97	7.03
6676	NYSE	DSM	Tue, Nov 27, 2018	6.98	7.00	6.95	6.96
6675	NYSE	DSM	Mon, Nov 26, 2018	6.97	7.00	6.94	6.98
6674	NYSE	DSM	Fri, Nov 23, 2018	6.96	6.98	6.95	6.96
6673	NYSE	DSM	Wed, Nov 21, 2018	6.98	6.98	6.97	6.97
6672	NYSE	DSM	Tue, Nov 20, 2018	6.99	7.01	6.97	6.97
6671	NYSE	DSM	Mon, Nov 19, 2018	7.05	7.06	7.00	7.01
6670	NYSE	DSM	Fri, Nov 16, 2018	7.04	7.06	7.02	7.03
6669	NYSE	DSM	Thu, Nov 15, 2018	7.09	7.09	7.04	7.05
6668	NYSE	DSM	Wed, Nov 14, 2018	7.13	7.14	7.09	7.08
6667	NYSE	DSM	Tue, Nov 13, 2018	7.15	7.18	7.11	7.11
6666	NYSE	DSM	Mon, Nov 12, 2018	7.19	7.23	7.14	7.14
6665	NYSE	DSM	Fri, Nov 9, 2018	7.10	7.17	7.08	7.17
6664	NYSE	DSM	Thu, Nov 8, 2018	7.00	7.16	7.00	7.08
6663	NYSE	DSM	Wed, Nov 7, 2018	6.93	7.02	6.93	7.01
6662	NYSE	DSM	Tue, Nov 6, 2018	6.90	6.94	6.90	6.93
6661	NYSE	DSM	Mon, Nov 5, 2018	6.86	6.92	6.86	6.90
6660	NYSE	DSM	Fri, Nov 2, 2018	6.86	6.89	6.86	6.86
6659	NYSE	DSM	Thu, Nov 1, 2018	6.85	6.95	6.84	6.89
6658	NYSE	DSM	Wed, Oct 31, 2018	6.83	6.90	6.80	6.88
6657	NYSE	DSM	Tue, Oct 30, 2018	6.83	6.87	6.79	6.87
6656	NYSE	DSM	Mon, Oct 29, 2018	6.89	6.91	6.84	6.86
6655	NYSE	DSM	Fri, Oct 26, 2018	6.93	6.93	6.89	6.90
6654	NYSE	DSM	Thu, Oct 25, 2018	6.97	6.97	6.92	6.95
6653	NYSE	DSM	Wed, Oct 24, 2018	6.94	7.00	6.93	6.99
6652	NYSE	DSM	Tue, Oct 23, 2018	6.93	6.97	6.92	6.93
6651	NYSE	DSM	Mon, Oct 22, 2018	6.96	7.00	6.94	6.97
6650	NYSE	DSM	Fri, Oct 19, 2018	6.97	6.99	6.94	6.96
6649	NYSE	DSM	Thu, Oct 18, 2018	6.95	7.00	6.95	6.99
6648	NYSE	DSM	Wed, Oct 17, 2018	6.98	7.00	6.93	6.95
6647	NYSE	DSM	Tue, Oct 16, 2018	6.98	7.00	6.95	6.98
6646	NYSE	DSM	Mon, Oct 15, 2018	6.93	6.98	6.93	6.95
6645	NYSE	DSM	Fri, Oct 12, 2018	6.98	6.98	6.91	6.95
6644	NYSE	DSM	Thu, Oct 11, 2018	6.88	6.94	6.83	6.93
6643	NYSE	DSM	Wed, Oct 10, 2018	7.00	7.02	6.87	6.87
6642	NYSE	DSM	Tue, Oct 9, 2018	7.11	7.11	7.00	7.03
6641	NYSE	DSM	Mon, Oct 8, 2018	7.07	7.07	6.98	7.02
6640	NYSE	DSM	Fri, Oct 5, 2018	7.11	7.13	7.04	7.04
6639	NYSE	DSM	Thu, Oct 4, 2018	7.23	7.27	7.12	7.13
6638	NYSE	DSM	Wed, Oct 3, 2018	7.31	7.32	7.25	7.27
6637	NYSE	DSM	Tue, Oct 2, 2018	7.32	7.36	7.28	7.30
6636	NYSE	DSM	Mon, Oct 1, 2018	7.35	7.36	7.30	7.34
6635	NYSE	DSM	Fri, Sep 28, 2018	7.31	7.34	7.30	7.34
6634	NYSE	DSM	Thu, Sep 27, 2018	7.30	7.32	7.28	7.29
6633	NYSE	DSM	Wed, Sep 26, 2018	7.28	7.34	7.28	7.30
6632	NYSE	DSM	Tue, Sep 25, 2018	7.34	7.35	7.27	7.28
6631	NYSE	DSM	Mon, Sep 24, 2018	7.33	7.35	7.32	7.34
6630	NYSE	DSM	Fri, Sep 21, 2018	7.33	7.40	7.32	7.35
6629	NYSE	DSM	Thu, Sep 20, 2018	7.36	7.36	7.31	7.34
6628	NYSE	DSM	Wed, Sep 19, 2018	7.32	7.34	7.30	7.34
6627	NYSE	DSM	Tue, Sep 18, 2018	7.30	7.32	7.28	7.28
6626	NYSE	DSM	Mon, Sep 17, 2018	7.39	7.41	7.32	7.36
6625	NYSE	DSM	Fri, Sep 14, 2018	7.48	7.48	7.41	7.41
6624	NYSE	DSM	Thu, Sep 13, 2018	7.51	7.52	7.49	7.47
6623	NYSE	DSM	Wed, Sep 12, 2018	7.54	7.57	7.51	7.52
6622	NYSE	DSM	Tue, Sep 11, 2018	7.56	7.57	7.54	7.54
6621	NYSE	DSM	Mon, Sep 10, 2018	7.58	7.59	7.55	7.57
6620	NYSE	DSM	Fri, Sep 7, 2018	7.59	7.59	7.56	7.57
6619	NYSE	DSM	Thu, Sep 6, 2018	7.55	7.58	7.55	7.58
6618	NYSE	DSM	Wed, Sep 5, 2018	7.55	7.57	7.54	7.57
6617	NYSE	DSM	Tue, Sep 4, 2018	7.56	7.57	7.53	7.54
6616	NYSE	DSM	Fri, Aug 31, 2018	7.57	7.58	7.54	7.56
6615	NYSE	DSM	Thu, Aug 30, 2018	7.55	7.57	7.53	7.55
6614	NYSE	DSM	Wed, Aug 29, 2018	7.56	7.57	7.54	7.55
6613	NYSE	DSM	Tue, Aug 28, 2018	7.55	7.56	7.54	7.55
6612	NYSE	DSM	Mon, Aug 27, 2018	7.57	7.57	7.55	7.56
6611	NYSE	DSM	Fri, Aug 24, 2018	7.57	7.57	7.55	7.56
6610	NYSE	DSM	Thu, Aug 23, 2018	7.58	7.58	7.54	7.57
6609	NYSE	DSM	Wed, Aug 22, 2018	7.55	7.57	7.52	7.57
6608	NYSE	DSM	Tue, Aug 21, 2018	7.57	7.58	7.55	7.57
6607	NYSE	DSM	Mon, Aug 20, 2018	7.58	7.58	7.55	7.56
6606	NYSE	DSM	Fri, Aug 17, 2018	7.54	7.57	7.54	7.54
6605	NYSE	DSM	Thu, Aug 16, 2018	7.59	7.59	7.53	7.53
6604	NYSE	DSM	Wed, Aug 15, 2018	7.58	7.60	7.57	7.57
6603	NYSE	DSM	Tue, Aug 14, 2018	7.60	7.61	7.57	7.57
6602	NYSE	DSM	Mon, Aug 13, 2018	7.58	7.60	7.56	7.60
6601	NYSE	DSM	Fri, Aug 10, 2018	7.58	7.61	7.56	7.61
6600	NYSE	DSM	Thu, Aug 9, 2018	7.59	7.59	7.55	7.56
6599	NYSE	DSM	Wed, Aug 8, 2018	7.59	7.61	7.55	7.56
6598	NYSE	DSM	Tue, Aug 7, 2018	7.60	7.62	7.58	7.59
6597	NYSE	DSM	Mon, Aug 6, 2018	7.60	7.63	7.59	7.60
6596	NYSE	DSM	Fri, Aug 3, 2018	7.61	7.61	7.59	7.60
6595	NYSE	DSM	Thu, Aug 2, 2018	7.60	7.60	7.59	7.60
6594	NYSE	DSM	Wed, Aug 1, 2018	7.58	7.60	7.56	7.60
6593	NYSE	DSM	Tue, Jul 31, 2018	7.57	7.60	7.56	7.59
6592	NYSE	DSM	Mon, Jul 30, 2018	7.55	7.55	7.52	7.54
6591	NYSE	DSM	Fri, Jul 27, 2018	7.60	7.60	7.55	7.56
6590	NYSE	DSM	Thu, Jul 26, 2018	7.60	7.60	7.57	7.59
6589	NYSE	DSM	Wed, Jul 25, 2018	7.58	7.60	7.57	7.58
6588	NYSE	DSM	Tue, Jul 24, 2018	7.59	7.59	7.56	7.57
6587	NYSE	DSM	Mon, Jul 23, 2018	7.60	7.60	7.56	7.56
6586	NYSE	DSM	Fri, Jul 20, 2018	7.61	7.61	7.58	7.60
6585	NYSE	DSM	Thu, Jul 19, 2018	7.58	7.61	7.58	7.58
6584	NYSE	DSM	Wed, Jul 18, 2018	7.57	7.60	7.56	7.60
6583	NYSE	DSM	Tue, Jul 17, 2018	7.61	7.61	7.56	7.57
6582	NYSE	DSM	Mon, Jul 16, 2018	7.57	7.60	7.53	7.60
6581	NYSE	DSM	Fri, Jul 13, 2018	7.54	7.57	7.53	7.57
6580	NYSE	DSM	Thu, Jul 12, 2018	7.56	7.57	7.52	7.54
6579	NYSE	DSM	Wed, Jul 11, 2018	7.54	7.56	7.51	7.56
6578	NYSE	DSM	Tue, Jul 10, 2018	7.52	7.54	7.51	7.54
6577	NYSE	DSM	Mon, Jul 9, 2018	7.53	7.54	7.50	7.51
6576	NYSE	DSM	Fri, Jul 6, 2018	7.52	7.54	7.51	7.51
6575	NYSE	DSM	Thu, Jul 5, 2018	7.57	7.59	7.53	7.53
6574	NYSE	DSM	Tue, Jul 3, 2018	7.60	7.62	7.58	7.58
6573	NYSE	DSM	Mon, Jul 2, 2018	7.60	7.64	7.58	7.59
6572	NYSE	DSM	Fri, Jun 29, 2018	7.58	7.59	7.55	7.57
6571	NYSE	DSM	Thu, Jun 28, 2018	7.57	7.58	7.54	7.55
6570	NYSE	DSM	Wed, Jun 27, 2018	7.55	7.58	7.54	7.58
6569	NYSE	DSM	Tue, Jun 26, 2018	7.53	7.56	7.52	7.54
6568	NYSE	DSM	Mon, Jun 25, 2018	7.54	7.58	7.53	7.56
6567	NYSE	DSM	Fri, Jun 22, 2018	7.55	7.56	7.51	7.55
6566	NYSE	DSM	Thu, Jun 21, 2018	7.54	7.56	7.50	7.54
6565	NYSE	DSM	Wed, Jun 20, 2018	7.54	7.57	7.52	7.55
6564	NYSE	DSM	Tue, Jun 19, 2018	7.54	7.55	7.51	7.53
6563	NYSE	DSM	Mon, Jun 18, 2018	7.56	7.56	7.51	7.53
6562	NYSE	DSM	Fri, Jun 15, 2018	7.52	7.55	7.49	7.55
6561	NYSE	DSM	Thu, Jun 14, 2018	7.54	7.55	7.51	7.51
6560	NYSE	DSM	Wed, Jun 13, 2018	7.52	7.56	7.52	7.55
6559	NYSE	DSM	Tue, Jun 12, 2018	7.58	7.58	7.54	7.53
6558	NYSE	DSM	Mon, Jun 11, 2018	7.58	7.59	7.58	7.58
6557	NYSE	DSM	Fri, Jun 8, 2018	7.62	7.63	7.59	7.59
6556	NYSE	DSM	Thu, Jun 7, 2018	7.61	7.62	7.60	7.62
6555	NYSE	DSM	Wed, Jun 6, 2018	7.60	7.62	7.58	7.61
6554	NYSE	DSM	Tue, Jun 5, 2018	7.61	7.64	7.59	7.61
6553	NYSE	DSM	Mon, Jun 4, 2018	7.63	7.63	7.58	7.60
6552	NYSE	DSM	Fri, Jun 1, 2018	7.62	7.63	7.60	7.63
6551	NYSE	DSM	Thu, May 31, 2018	7.63	7.63	7.61	7.62
6550	NYSE	DSM	Wed, May 30, 2018	7.60	7.61	7.58	7.60
6549	NYSE	DSM	Tue, May 29, 2018	7.61	7.62	7.57	7.60
6548	NYSE	DSM	Fri, May 25, 2018	7.56	7.58	7.55	7.57
6547	NYSE	DSM	Thu, May 24, 2018	7.54	7.56	7.52	7.56
6546	NYSE	DSM	Wed, May 23, 2018	7.50	7.52	7.50	7.52
6545	NYSE	DSM	Tue, May 22, 2018	7.49	7.51	7.49	7.51
6544	NYSE	DSM	Mon, May 21, 2018	7.49	7.50	7.42	7.50
6543	NYSE	DSM	Fri, May 18, 2018	7.44	7.47	7.44	7.46
6542	NYSE	DSM	Thu, May 17, 2018	7.47	7.48	7.44	7.45
6541	NYSE	DSM	Wed, May 16, 2018	7.49	7.50	7.45	7.46
6540	NYSE	DSM	Tue, May 15, 2018	7.50	7.51	7.46	7.46
6539	NYSE	DSM	Mon, May 14, 2018	7.53	7.54	7.47	7.53
6538	NYSE	DSM	Fri, May 11, 2018	7.55	7.55	7.51	7.53
6537	NYSE	DSM	Thu, May 10, 2018	7.51	7.54	7.49	7.54
6536	NYSE	DSM	Wed, May 9, 2018	7.49	7.52	7.49	7.48
6535	NYSE	DSM	Tue, May 8, 2018	7.52	7.53	7.50	7.50
6534	NYSE	DSM	Mon, May 7, 2018	7.54	7.55	7.52	7.54
6533	NYSE	DSM	Fri, May 4, 2018	7.57	7.58	7.54	7.54
6532	NYSE	DSM	Thu, May 3, 2018	7.55	7.60	7.55	7.57
6531	NYSE	DSM	Wed, May 2, 2018	7.57	7.58	7.54	7.56
6530	NYSE	DSM	Tue, May 1, 2018	7.55	7.57	7.54	7.57
6529	NYSE	DSM	Mon, Apr 30, 2018	7.50	7.55	7.50	7.55
6528	NYSE	DSM	Fri, Apr 27, 2018	7.52	7.53	7.49	7.52
6527	NYSE	DSM	Thu, Apr 26, 2018	7.49	7.50	7.46	7.50
6526	NYSE	DSM	Wed, Apr 25, 2018	7.50	7.50	7.45	7.47
6525	NYSE	DSM	Tue, Apr 24, 2018	7.49	7.53	7.48	7.53
6524	NYSE	DSM	Mon, Apr 23, 2018	7.50	7.51	7.47	7.49
6523	NYSE	DSM	Fri, Apr 20, 2018	7.52	7.53	7.52	7.53
6522	NYSE	DSM	Thu, Apr 19, 2018	7.52	7.53	7.50	7.53
6521	NYSE	DSM	Wed, Apr 18, 2018	7.51	7.54	7.50	7.52
6520	NYSE	DSM	Tue, Apr 17, 2018	7.52	7.55	7.51	7.51
6519	NYSE	DSM	Mon, Apr 16, 2018	7.56	7.58	7.52	7.53
6518	NYSE	DSM	Fri, Apr 13, 2018	7.62	7.62	7.56	7.57
6517	NYSE	DSM	Thu, Apr 12, 2018	7.61	7.61	7.57	7.59
6516	NYSE	DSM	Wed, Apr 11, 2018	7.64	7.65	7.62	7.62
6515	NYSE	DSM	Tue, Apr 10, 2018	7.61	7.66	7.61	7.64
6514	NYSE	DSM	Mon, Apr 9, 2018	7.66	7.66	7.60	7.62
6513	NYSE	DSM	Fri, Apr 6, 2018	7.63	7.66	7.63	7.65
6512	NYSE	DSM	Thu, Apr 5, 2018	7.60	7.62	7.56	7.62
6511	NYSE	DSM	Wed, Apr 4, 2018	7.54	7.61	7.54	7.60
6510	NYSE	DSM	Tue, Apr 3, 2018	7.61	7.61	7.54	7.54
6509	NYSE	DSM	Mon, Apr 2, 2018	7.62	7.63	7.60	7.61
6508	NYSE	DSM	Thu, Mar 29, 2018	7.57	7.62	7.55	7.61
6507	NYSE	DSM	Wed, Mar 28, 2018	7.52	7.56	7.50	7.56
6506	NYSE	DSM	Tue, Mar 27, 2018	7.54	7.54	7.48	7.53
6505	NYSE	DSM	Mon, Mar 26, 2018	7.46	7.53	7.43	7.51
6504	NYSE	DSM	Fri, Mar 23, 2018	7.54	7.55	7.48	7.50
6503	NYSE	DSM	Thu, Mar 22, 2018	7.53	7.59	7.53	7.55
6502	NYSE	DSM	Wed, Mar 21, 2018	7.59	7.59	7.54	7.57
6501	NYSE	DSM	Tue, Mar 20, 2018	7.59	7.62	7.57	7.60
6500	NYSE	DSM	Mon, Mar 19, 2018	7.64	7.64	7.60	7.60
6499	NYSE	DSM	Fri, Mar 16, 2018	7.60	7.69	7.60	7.66
6498	NYSE	DSM	Thu, Mar 15, 2018	7.65	7.67	7.62	7.62
6497	NYSE	DSM	Wed, Mar 14, 2018	7.64	7.67	7.63	7.66
6496	NYSE	DSM	Tue, Mar 13, 2018	7.66	7.68	7.64	7.65
6495	NYSE	DSM	Mon, Mar 12, 2018	7.67	7.70	7.62	7.67
6494	NYSE	DSM	Fri, Mar 9, 2018	7.65	7.69	7.64	7.65
6493	NYSE	DSM	Thu, Mar 8, 2018	7.65	7.67	7.63	7.67
6492	NYSE	DSM	Wed, Mar 7, 2018	7.61	7.66	7.60	7.65
6491	NYSE	DSM	Tue, Mar 6, 2018	7.62	7.69	7.62	7.65
6490	NYSE	DSM	Mon, Mar 5, 2018	7.62	7.66	7.62	7.64
6489	NYSE	DSM	Fri, Mar 2, 2018	7.59	7.63	7.59	7.63
6488	NYSE	DSM	Thu, Mar 1, 2018	7.60	7.64	7.60	7.61
6487	NYSE	DSM	Wed, Feb 28, 2018	7.62	7.66	7.61	7.61
6486	NYSE	DSM	Tue, Feb 27, 2018	7.69	7.69	7.61	7.64
6485	NYSE	DSM	Mon, Feb 26, 2018	7.64	7.68	7.63	7.67
6484	NYSE	DSM	Fri, Feb 23, 2018	7.64	7.64	7.58	7.64
6483	NYSE	DSM	Thu, Feb 22, 2018	7.60	7.68	7.53	7.62
6482	NYSE	DSM	Wed, Feb 21, 2018	7.60	7.64	7.57	7.60
6481	NYSE	DSM	Tue, Feb 20, 2018	7.64	7.66	7.57	7.61
6480	NYSE	DSM	Fri, Feb 16, 2018	7.63	7.68	7.62	7.63
6479	NYSE	DSM	Thu, Feb 15, 2018	7.64	7.66	7.60	7.63
6478	NYSE	DSM	Wed, Feb 14, 2018	7.61	7.68	7.61	7.64
6477	NYSE	DSM	Tue, Feb 13, 2018	7.62	7.70	7.62	7.64
6476	NYSE	DSM	Mon, Feb 12, 2018	7.66	7.69	7.62	7.64
6475	NYSE	DSM	Fri, Feb 9, 2018	7.66	7.73	7.63	7.67
6474	NYSE	DSM	Thu, Feb 8, 2018	7.72	7.73	7.64	7.70
6473	NYSE	DSM	Wed, Feb 7, 2018	7.76	7.82	7.72	7.73
6472	NYSE	DSM	Tue, Feb 6, 2018	7.64	7.74	7.64	7.74
6471	NYSE	DSM	Mon, Feb 5, 2018	7.69	7.73	7.64	7.65
6470	NYSE	DSM	Fri, Feb 2, 2018	7.82	7.82	7.70	7.72
6469	NYSE	DSM	Thu, Feb 1, 2018	7.87	7.90	7.82	7.86
6468	NYSE	DSM	Wed, Jan 31, 2018	7.91	7.93	7.81	7.90
6467	NYSE	DSM	Tue, Jan 30, 2018	7.85	7.91	7.84	7.88
6466	NYSE	DSM	Mon, Jan 29, 2018	8.12	8.13	7.84	7.91
6465	NYSE	DSM	Fri, Jan 26, 2018	8.45	8.45	8.07	8.15
6464	NYSE	DSM	Thu, Jan 25, 2018	8.42	8.46	8.41	8.46
6463	NYSE	DSM	Wed, Jan 24, 2018	8.45	8.45	8.40	8.42
6462	NYSE	DSM	Tue, Jan 23, 2018	8.46	8.48	8.44	8.44
6461	NYSE	DSM	Mon, Jan 22, 2018	8.47	8.50	8.45	8.46
6460	NYSE	DSM	Fri, Jan 19, 2018	8.47	8.48	8.45	8.47
6459	NYSE	DSM	Thu, Jan 18, 2018	8.44	8.49	8.44	8.46
6458	NYSE	DSM	Wed, Jan 17, 2018	8.49	8.50	8.45	8.47
6457	NYSE	DSM	Tue, Jan 16, 2018	8.49	8.51	8.48	8.50
6456	NYSE	DSM	Fri, Jan 12, 2018	8.52	8.52	8.48	8.48
6455	NYSE	DSM	Thu, Jan 11, 2018	8.51	8.53	8.50	8.52
6454	NYSE	DSM	Wed, Jan 10, 2018	8.51	8.56	8.50	8.52
6453	NYSE	DSM	Tue, Jan 9, 2018	8.54	8.55	8.52	8.55
6452	NYSE	DSM	Mon, Jan 8, 2018	8.53	8.57	8.52	8.56
6451	NYSE	DSM	Fri, Jan 5, 2018	8.55	8.56	8.52	8.53
6450	NYSE	DSM	Thu, Jan 4, 2018	8.51	8.56	8.50	8.53
6449	NYSE	DSM	Wed, Jan 3, 2018	8.50	8.53	8.49	8.50
6448	NYSE	DSM	Tue, Jan 2, 2018	8.49	8.52	8.44	8.50
6447	NYSE	DSM	Fri, Dec 29, 2017	8.42	8.56	8.41	8.55
6446	NYSE	DSM	Thu, Dec 28, 2017	8.41	8.45	8.39	8.45
6445	NYSE	DSM	Wed, Dec 27, 2017	8.41	8.43	8.40	8.42
6444	NYSE	DSM	Tue, Dec 26, 2017	8.43	8.44	8.40	8.43
6443	NYSE	DSM	Fri, Dec 22, 2017	8.39	8.43	8.37	8.43
6442	NYSE	DSM	Thu, Dec 21, 2017	8.36	8.40	8.35	8.37
6441	NYSE	DSM	Wed, Dec 20, 2017	8.37	8.40	8.36	8.37
6440	NYSE	DSM	Tue, Dec 19, 2017	8.41	8.42	8.36	8.41
6439	NYSE	DSM	Mon, Dec 18, 2017	8.39	8.43	8.37	8.42
6438	NYSE	DSM	Fri, Dec 15, 2017	8.43	8.44	8.41	8.41
6437	NYSE	DSM	Thu, Dec 14, 2017	8.40	8.45	8.40	8.45
6436	NYSE	DSM	Wed, Dec 13, 2017	8.44	8.45	8.40	8.40
6435	NYSE	DSM	Tue, Dec 12, 2017	8.46	8.49	8.45	8.45
6434	NYSE	DSM	Mon, Dec 11, 2017	8.46	8.49	8.45	8.47
6433	NYSE	DSM	Fri, Dec 8, 2017	8.48	8.49	8.45	8.45
6432	NYSE	DSM	Thu, Dec 7, 2017	8.47	8.51	8.44	8.51
6431	NYSE	DSM	Wed, Dec 6, 2017	8.42	8.49	8.42	8.44
6430	NYSE	DSM	Tue, Dec 5, 2017	8.39	8.43	8.37	8.41
6429	NYSE	DSM	Mon, Dec 4, 2017	8.38	8.42	8.37	8.41
6428	NYSE	DSM	Fri, Dec 1, 2017	8.44	8.44	8.38	8.39
6427	NYSE	DSM	Thu, Nov 30, 2017	8.42	8.45	8.37	8.40
6426	NYSE	DSM	Wed, Nov 29, 2017	8.43	8.43	8.39	8.43
6425	NYSE	DSM	Tue, Nov 28, 2017	8.45	8.46	8.44	8.44
6424	NYSE	DSM	Mon, Nov 27, 2017	8.46	8.48	8.44	8.45
6423	NYSE	DSM	Fri, Nov 24, 2017	8.49	8.49	8.44	8.47
6422	NYSE	DSM	Wed, Nov 22, 2017	8.46	8.48	8.44	8.47
6421	NYSE	DSM	Tue, Nov 21, 2017	8.42	8.49	8.39	8.46
6420	NYSE	DSM	Mon, Nov 20, 2017	8.43	8.47	8.42	8.43
6419	NYSE	DSM	Fri, Nov 17, 2017	8.44	8.49	8.43	8.43
6418	NYSE	DSM	Thu, Nov 16, 2017	8.46	8.49	8.45	8.45
6417	NYSE	DSM	Wed, Nov 15, 2017	8.46	8.51	8.43	8.50
6416	NYSE	DSM	Tue, Nov 14, 2017	8.38	8.47	8.38	8.46
6415	NYSE	DSM	Mon, Nov 13, 2017	8.41	8.41	8.38	8.40
6414	NYSE	DSM	Fri, Nov 10, 2017	8.37	8.44	8.35	8.43
6413	NYSE	DSM	Thu, Nov 9, 2017	8.41	8.42	8.35	8.42
6412	NYSE	DSM	Wed, Nov 8, 2017	8.41	8.44	8.39	8.40
6411	NYSE	DSM	Tue, Nov 7, 2017	8.38	8.43	8.36	8.43
6410	NYSE	DSM	Mon, Nov 6, 2017	8.39	8.40	8.36	8.39
6409	NYSE	DSM	Fri, Nov 3, 2017	8.40	8.42	8.37	8.42
6408	NYSE	DSM	Thu, Nov 2, 2017	8.43	8.43	8.40	8.42
6407	NYSE	DSM	Wed, Nov 1, 2017	8.41	8.44	8.40	8.40
6406	NYSE	DSM	Tue, Oct 31, 2017	8.46	8.48	8.41	8.41
6405	NYSE	DSM	Mon, Oct 30, 2017	8.41	8.47	8.41	8.47
6404	NYSE	DSM	Fri, Oct 27, 2017	8.43	8.47	8.40	8.40
6403	NYSE	DSM	Thu, Oct 26, 2017	8.49	8.50	8.42	8.45
6402	NYSE	DSM	Wed, Oct 25, 2017	8.51	8.54	8.49	8.49
6401	NYSE	DSM	Tue, Oct 24, 2017	8.55	8.57	8.53	8.54
6400	NYSE	DSM	Mon, Oct 23, 2017	8.55	8.59	8.53	8.55
6399	NYSE	DSM	Fri, Oct 20, 2017	8.57	8.58	8.56	8.56
6398	NYSE	DSM	Thu, Oct 19, 2017	8.53	8.61	8.53	8.61
6397	NYSE	DSM	Wed, Oct 18, 2017	8.54	8.55	8.52	8.54
6396	NYSE	DSM	Tue, Oct 17, 2017	8.53	8.58	8.53	8.58
6395	NYSE	DSM	Mon, Oct 16, 2017	8.53	8.55	8.53	8.54
6394	NYSE	DSM	Fri, Oct 13, 2017	8.52	8.55	8.52	8.53
6393	NYSE	DSM	Thu, Oct 12, 2017	8.50	8.52	8.49	8.52
6392	NYSE	DSM	Wed, Oct 11, 2017	8.52	8.58	8.52	8.50
6391	NYSE	DSM	Tue, Oct 10, 2017	8.52	8.54	8.51	8.53
6390	NYSE	DSM	Mon, Oct 9, 2017	8.54	8.56	8.51	8.52
6389	NYSE	DSM	Fri, Oct 6, 2017	8.49	8.54	8.49	8.54
6388	NYSE	DSM	Thu, Oct 5, 2017	8.50	8.54	8.50	8.52
6387	NYSE	DSM	Wed, Oct 4, 2017	8.50	8.51	8.48	8.49
6386	NYSE	DSM	Tue, Oct 3, 2017	8.53	8.53	8.50	8.51
6385	NYSE	DSM	Mon, Oct 2, 2017	8.49	8.54	8.47	8.53
6384	NYSE	DSM	Fri, Sep 29, 2017	8.55	8.55	8.45	8.47
6383	NYSE	DSM	Thu, Sep 28, 2017	8.50	8.55	8.48	8.52
6382	NYSE	DSM	Wed, Sep 27, 2017	8.54	8.55	8.48	8.52
6381	NYSE	DSM	Tue, Sep 26, 2017	8.59	8.60	8.54	8.57
6380	NYSE	DSM	Mon, Sep 25, 2017	8.56	8.58	8.54	8.58
6379	NYSE	DSM	Fri, Sep 22, 2017	8.51	8.54	8.51	8.53
6378	NYSE	DSM	Thu, Sep 21, 2017	8.53	8.56	8.48	8.51
6377	NYSE	DSM	Wed, Sep 20, 2017	8.58	8.59	8.51	8.54
6376	NYSE	DSM	Tue, Sep 19, 2017	8.58	8.61	8.57	8.58
6375	NYSE	DSM	Mon, Sep 18, 2017	8.60	8.61	8.57	8.58
6374	NYSE	DSM	Fri, Sep 15, 2017	8.60	8.65	8.59	8.61
6373	NYSE	DSM	Thu, Sep 14, 2017	8.58	8.63	8.58	8.62
6372	NYSE	DSM	Wed, Sep 13, 2017	8.58	8.61	8.57	8.59
6371	NYSE	DSM	Tue, Sep 12, 2017	8.60	8.63	8.59	8.57
6370	NYSE	DSM	Mon, Sep 11, 2017	8.59	8.63	8.59	8.63
6369	NYSE	DSM	Fri, Sep 8, 2017	8.59	8.63	8.59	8.59
6368	NYSE	DSM	Thu, Sep 7, 2017	8.61	8.63	8.58	8.61
6367	NYSE	DSM	Wed, Sep 6, 2017	8.62	8.64	8.60	8.60
6366	NYSE	DSM	Tue, Sep 5, 2017	8.60	8.64	8.59	8.63
6365	NYSE	DSM	Fri, Sep 1, 2017	8.64	8.66	8.60	8.60
6364	NYSE	DSM	Thu, Aug 31, 2017	8.63	8.68	8.61	8.65
6363	NYSE	DSM	Wed, Aug 30, 2017	8.63	8.67	8.61	8.61
6362	NYSE	DSM	Tue, Aug 29, 2017	8.61	8.67	8.61	8.64
6361	NYSE	DSM	Mon, Aug 28, 2017	8.61	8.64	8.60	8.62
6360	NYSE	DSM	Fri, Aug 25, 2017	8.65	8.65	8.60	8.63
6359	NYSE	DSM	Thu, Aug 24, 2017	8.70	8.70	8.63	8.63
6358	NYSE	DSM	Wed, Aug 23, 2017	8.65	8.71	8.65	8.71
6357	NYSE	DSM	Tue, Aug 22, 2017	8.63	8.68	8.62	8.66
6356	NYSE	DSM	Mon, Aug 21, 2017	8.62	8.66	8.62	8.64
6355	NYSE	DSM	Fri, Aug 18, 2017	8.62	8.64	8.60	8.64
6354	NYSE	DSM	Thu, Aug 17, 2017	8.59	8.63	8.59	8.63
6353	NYSE	DSM	Wed, Aug 16, 2017	8.57	8.63	8.56	8.59
6352	NYSE	DSM	Tue, Aug 15, 2017	8.66	8.66	8.58	8.58
6351	NYSE	DSM	Mon, Aug 14, 2017	8.65	8.69	8.65	8.66
6350	NYSE	DSM	Fri, Aug 11, 2017	8.52	8.69	8.51	8.65
6349	NYSE	DSM	Thu, Aug 10, 2017	8.70	8.72	8.62	8.62
6348	NYSE	DSM	Wed, Aug 9, 2017	8.76	8.78	8.68	8.71
6347	NYSE	DSM	Tue, Aug 8, 2017	8.79	8.82	8.79	8.75
6346	NYSE	DSM	Mon, Aug 7, 2017	8.79	8.82	8.79	8.81
6345	NYSE	DSM	Fri, Aug 4, 2017	8.79	8.80	8.76	8.79
6344	NYSE	DSM	Thu, Aug 3, 2017	8.82	8.84	8.79	8.79
6343	NYSE	DSM	Wed, Aug 2, 2017	8.80	8.83	8.78	8.83
6342	NYSE	DSM	Tue, Aug 1, 2017	8.82	8.85	8.79	8.79
6341	NYSE	DSM	Mon, Jul 31, 2017	8.76	8.84	8.74	8.82
6340	NYSE	DSM	Fri, Jul 28, 2017	8.69	8.77	8.69	8.74
6339	NYSE	DSM	Thu, Jul 27, 2017	8.69	8.72	8.68	8.71
6338	NYSE	DSM	Wed, Jul 26, 2017	8.64	8.73	8.64	8.71
6337	NYSE	DSM	Tue, Jul 25, 2017	8.67	8.67	8.65	8.66
6336	NYSE	DSM	Mon, Jul 24, 2017	8.68	8.68	8.67	8.67
6335	NYSE	DSM	Fri, Jul 21, 2017	8.70	8.70	8.67	8.69
6334	NYSE	DSM	Thu, Jul 20, 2017	8.63	8.70	8.62	8.68
6333	NYSE	DSM	Wed, Jul 19, 2017	8.65	8.67	8.62	8.64
6332	NYSE	DSM	Tue, Jul 18, 2017	8.66	8.67	8.62	8.64
6331	NYSE	DSM	Mon, Jul 17, 2017	8.69	8.70	8.63	8.66
6330	NYSE	DSM	Fri, Jul 14, 2017	8.69	8.73	8.69	8.69
6329	NYSE	DSM	Thu, Jul 13, 2017	8.65	8.70	8.65	8.68
6328	NYSE	DSM	Wed, Jul 12, 2017	8.63	8.67	8.63	8.65
6327	NYSE	DSM	Tue, Jul 11, 2017	8.64	8.68	8.64	8.61
6326	NYSE	DSM	Mon, Jul 10, 2017	8.56	8.64	8.56	8.64
6325	NYSE	DSM	Fri, Jul 7, 2017	8.53	8.59	8.53	8.56
6324	NYSE	DSM	Thu, Jul 6, 2017	8.52	8.56	8.52	8.55
6323	NYSE	DSM	Wed, Jul 5, 2017	8.54	8.55	8.52	8.55
6322	NYSE	DSM	Mon, Jul 3, 2017	8.48	8.55	8.48	8.55
6321	NYSE	DSM	Fri, Jun 30, 2017	8.46	8.51	8.43	8.51
6320	NYSE	DSM	Thu, Jun 29, 2017	8.48	8.48	8.40	8.45
6319	NYSE	DSM	Wed, Jun 28, 2017	8.53	8.53	8.48	8.49
6318	NYSE	DSM	Tue, Jun 27, 2017	8.53	8.55	8.50	8.53
6317	NYSE	DSM	Mon, Jun 26, 2017	8.49	8.54	8.49	8.53
6316	NYSE	DSM	Fri, Jun 23, 2017	8.46	8.52	8.46	8.49
6315	NYSE	DSM	Thu, Jun 22, 2017	8.50	8.53	8.48	8.49
6314	NYSE	DSM	Wed, Jun 21, 2017	8.50	8.50	8.47	8.50
6313	NYSE	DSM	Tue, Jun 20, 2017	8.45	8.49	8.45	8.49
6312	NYSE	DSM	Mon, Jun 19, 2017	8.45	8.49	8.41	8.47
6311	NYSE	DSM	Fri, Jun 16, 2017	8.45	8.47	8.43	8.46
6310	NYSE	DSM	Thu, Jun 15, 2017	8.43	8.46	8.40	8.45
6309	NYSE	DSM	Wed, Jun 14, 2017	8.42	8.45	8.40	8.43
6308	NYSE	DSM	Tue, Jun 13, 2017	8.36	8.41	8.36	8.38
6307	NYSE	DSM	Mon, Jun 12, 2017	8.45	8.49	8.35	8.35
6306	NYSE	DSM	Fri, Jun 9, 2017	8.53	8.53	8.49	8.49
6305	NYSE	DSM	Thu, Jun 8, 2017	8.50	8.52	8.50	8.52
6304	NYSE	DSM	Wed, Jun 7, 2017	8.45	8.51	8.45	8.49
6303	NYSE	DSM	Tue, Jun 6, 2017	8.48	8.50	8.46	8.46
6302	NYSE	DSM	Mon, Jun 5, 2017	8.45	8.48	8.43	8.46
6301	NYSE	DSM	Fri, Jun 2, 2017	8.48	8.51	8.46	8.47
6300	NYSE	DSM	Thu, Jun 1, 2017	8.45	8.50	8.44	8.47
6299	NYSE	DSM	Wed, May 31, 2017	8.41	8.46	8.40	8.46
6298	NYSE	DSM	Tue, May 30, 2017	8.45	8.46	8.35	8.40
6297	NYSE	DSM	Fri, May 26, 2017	8.48	8.48	8.41	8.46
6296	NYSE	DSM	Thu, May 25, 2017	8.45	8.49	8.41	8.47
6295	NYSE	DSM	Wed, May 24, 2017	8.47	8.50	8.44	8.45
6294	NYSE	DSM	Tue, May 23, 2017	8.49	8.50	8.45	8.47
6293	NYSE	DSM	Mon, May 22, 2017	8.42	8.46	8.42	8.46
6292	NYSE	DSM	Fri, May 19, 2017	8.48	8.48	8.42	8.44
6291	NYSE	DSM	Thu, May 18, 2017	8.50	8.50	8.46	8.48
6290	NYSE	DSM	Wed, May 17, 2017	8.50	8.51	8.47	8.48
6289	NYSE	DSM	Tue, May 16, 2017	8.50	8.51	8.46	8.48
6288	NYSE	DSM	Mon, May 15, 2017	8.51	8.52	8.49	8.50
6287	NYSE	DSM	Fri, May 12, 2017	8.43	8.52	8.43	8.49
6286	NYSE	DSM	Thu, May 11, 2017	8.41	8.45	8.41	8.43
6285	NYSE	DSM	Wed, May 10, 2017	8.43	8.46	8.40	8.42
6284	NYSE	DSM	Tue, May 9, 2017	8.42	8.46	8.41	8.43
6283	NYSE	DSM	Mon, May 8, 2017	8.50	8.50	8.45	8.42
6282	NYSE	DSM	Fri, May 5, 2017	8.49	8.52	8.47	8.49
6281	NYSE	DSM	Thu, May 4, 2017	8.45	8.51	8.45	8.49
6280	NYSE	DSM	Wed, May 3, 2017	8.45	8.50	8.44	8.48
6279	NYSE	DSM	Tue, May 2, 2017	8.39	8.46	8.38	8.46
6278	NYSE	DSM	Mon, May 1, 2017	8.38	8.44	8.37	8.37
6277	NYSE	DSM	Fri, Apr 28, 2017	8.36	8.43	8.36	8.39
6276	NYSE	DSM	Thu, Apr 27, 2017	8.37	8.41	8.35	8.37
6275	NYSE	DSM	Wed, Apr 26, 2017	8.30	8.37	8.30	8.37
6274	NYSE	DSM	Tue, Apr 25, 2017	8.35	8.36	8.30	8.31
6273	NYSE	DSM	Mon, Apr 24, 2017	8.38	8.39	8.36	8.36
6272	NYSE	DSM	Fri, Apr 21, 2017	8.42	8.44	8.38	8.40
6271	NYSE	DSM	Thu, Apr 20, 2017	8.40	8.44	8.38	8.38
6270	NYSE	DSM	Wed, Apr 19, 2017	8.44	8.48	8.37	8.42
6269	NYSE	DSM	Tue, Apr 18, 2017	8.44	8.44	8.43	8.43
6268	NYSE	DSM	Mon, Apr 17, 2017	8.43	8.44	8.40	8.42
6267	NYSE	DSM	Thu, Apr 13, 2017	8.41	8.43	8.40	8.43
6266	NYSE	DSM	Wed, Apr 12, 2017	8.43	8.43	8.41	8.41
6265	NYSE	DSM	Tue, Apr 11, 2017	8.49	8.49	8.38	8.42
6264	NYSE	DSM	Mon, Apr 10, 2017	8.41	8.49	8.41	8.45
6263	NYSE	DSM	Fri, Apr 7, 2017	8.41	8.42	8.39	8.41
6262	NYSE	DSM	Thu, Apr 6, 2017	8.39	8.43	8.39	8.42
6261	NYSE	DSM	Wed, Apr 5, 2017	8.37	8.38	8.36	8.37
6260	NYSE	DSM	Tue, Apr 4, 2017	8.36	8.39	8.35	8.37
6259	NYSE	DSM	Mon, Apr 3, 2017	8.31	8.38	8.31	8.36
6258	NYSE	DSM	Fri, Mar 31, 2017	8.33	8.34	8.27	8.28
6257	NYSE	DSM	Thu, Mar 30, 2017	8.32	8.33	8.28	8.31
6256	NYSE	DSM	Wed, Mar 29, 2017	8.32	8.32	8.28	8.30
6255	NYSE	DSM	Tue, Mar 28, 2017	8.32	8.33	8.26	8.30
6254	NYSE	DSM	Mon, Mar 27, 2017	8.28	8.31	8.27	8.30
6253	NYSE	DSM	Fri, Mar 24, 2017	8.22	8.27	8.20	8.27
6252	NYSE	DSM	Thu, Mar 23, 2017	8.24	8.25	8.21	8.22
6251	NYSE	DSM	Wed, Mar 22, 2017	8.24	8.27	8.21	8.21
6250	NYSE	DSM	Tue, Mar 21, 2017	8.26	8.26	8.22	8.22
6249	NYSE	DSM	Mon, Mar 20, 2017	8.23	8.25	8.22	8.25
6248	NYSE	DSM	Fri, Mar 17, 2017	8.25	8.26	8.21	8.22
6247	NYSE	DSM	Thu, Mar 16, 2017	8.26	8.26	8.19	8.23
6246	NYSE	DSM	Wed, Mar 15, 2017	8.15	8.25	8.14	8.25
6245	NYSE	DSM	Tue, Mar 14, 2017	8.12	8.16	8.09	8.15
6244	NYSE	DSM	Mon, Mar 13, 2017	8.15	8.16	8.12	8.12
6243	NYSE	DSM	Fri, Mar 10, 2017	8.15	8.19	8.13	8.13
6242	NYSE	DSM	Thu, Mar 9, 2017	8.25	8.26	8.13	8.14
6241	NYSE	DSM	Wed, Mar 8, 2017	8.32	8.33	8.30	8.27
6240	NYSE	DSM	Tue, Mar 7, 2017	8.35	8.37	8.32	8.35
6239	NYSE	DSM	Mon, Mar 6, 2017	8.39	8.43	8.35	8.37
6238	NYSE	DSM	Fri, Mar 3, 2017	8.42	8.42	8.36	8.36
6237	NYSE	DSM	Thu, Mar 2, 2017	8.39	8.41	8.34	8.41
6236	NYSE	DSM	Wed, Mar 1, 2017	8.42	8.44	8.37	8.39
6235	NYSE	DSM	Tue, Feb 28, 2017	8.47	8.49	8.45	8.46
6234	NYSE	DSM	Mon, Feb 27, 2017	8.47	8.47	8.43	8.44
6233	NYSE	DSM	Fri, Feb 24, 2017	8.45	8.47	8.43	8.47
6232	NYSE	DSM	Thu, Feb 23, 2017	8.38	8.43	8.37	8.43
6231	NYSE	DSM	Wed, Feb 22, 2017	8.32	8.35	8.31	8.34
6230	NYSE	DSM	Tue, Feb 21, 2017	8.29	8.31	8.26	8.28
6229	NYSE	DSM	Fri, Feb 17, 2017	8.33	8.35	8.28	8.32
6228	NYSE	DSM	Thu, Feb 16, 2017	8.29	8.32	8.27	8.29
6227	NYSE	DSM	Wed, Feb 15, 2017	8.29	8.33	8.26	8.31
6226	NYSE	DSM	Tue, Feb 14, 2017	8.38	8.38	8.30	8.32
6225	NYSE	DSM	Mon, Feb 13, 2017	8.38	8.41	8.34	8.36
6224	NYSE	DSM	Fri, Feb 10, 2017	8.39	8.41	8.39	8.39
6223	NYSE	DSM	Thu, Feb 9, 2017	8.40	8.42	8.37	8.39
6222	NYSE	DSM	Wed, Feb 8, 2017	8.43	8.43	8.38	8.40
6221	NYSE	DSM	Tue, Feb 7, 2017	8.38	8.41	8.37	8.41
6220	NYSE	DSM	Mon, Feb 6, 2017	8.41	8.41	8.36	8.36
6219	NYSE	DSM	Fri, Feb 3, 2017	8.40	8.40	8.35	8.37
6218	NYSE	DSM	Thu, Feb 2, 2017	8.40	8.40	8.34	8.35
6217	NYSE	DSM	Wed, Feb 1, 2017	8.37	8.39	8.34	8.37
6216	NYSE	DSM	Tue, Jan 31, 2017	8.32	8.37	8.31	8.37
6215	NYSE	DSM	Mon, Jan 30, 2017	8.27	8.30	8.27	8.29
6214	NYSE	DSM	Fri, Jan 27, 2017	8.22	8.27	8.20	8.27
6213	NYSE	DSM	Thu, Jan 26, 2017	8.23	8.24	8.18	8.19
6212	NYSE	DSM	Wed, Jan 25, 2017	8.21	8.23	8.18	8.21
6211	NYSE	DSM	Tue, Jan 24, 2017	8.25	8.26	8.18	8.21
6210	NYSE	DSM	Mon, Jan 23, 2017	8.16	8.24	8.16	8.24
6209	NYSE	DSM	Fri, Jan 20, 2017	8.21	8.21	8.15	8.16
6208	NYSE	DSM	Thu, Jan 19, 2017	8.20	8.20	8.16	8.19
6207	NYSE	DSM	Wed, Jan 18, 2017	8.23	8.23	8.18	8.20
6206	NYSE	DSM	Tue, Jan 17, 2017	8.24	8.26	8.19	8.20
6205	NYSE	DSM	Fri, Jan 13, 2017	8.25	8.25	8.19	8.22
6204	NYSE	DSM	Thu, Jan 12, 2017	8.22	8.24	8.21	8.24
6203	NYSE	DSM	Wed, Jan 11, 2017	8.20	8.22	8.15	8.19
6202	NYSE	DSM	Tue, Jan 10, 2017	8.22	8.22	8.17	8.16
6201	NYSE	DSM	Mon, Jan 9, 2017	8.17	8.28	8.14	8.19
6200	NYSE	DSM	Fri, Jan 6, 2017	8.17	8.17	8.10	8.15
6199	NYSE	DSM	Thu, Jan 5, 2017	8.17	8.17	8.10	8.14
6198	NYSE	DSM	Wed, Jan 4, 2017	8.10	8.13	8.08	8.13
6197	NYSE	DSM	Tue, Jan 3, 2017	8.04	8.07	8.02	8.07
6196	NYSE	DSM	Fri, Dec 30, 2016	8.06	8.06	8.00	8.04
6195	NYSE	DSM	Thu, Dec 29, 2016	8.01	8.05	8.01	8.05
6194	NYSE	DSM	Wed, Dec 28, 2016	7.94	8.02	7.94	8.00
6193	NYSE	DSM	Tue, Dec 27, 2016	8.00	8.07	7.95	7.97
6192	NYSE	DSM	Fri, Dec 23, 2016	8.03	8.03	7.96	8.00
6191	NYSE	DSM	Thu, Dec 22, 2016	8.03	8.03	8.00	8.00
6190	NYSE	DSM	Wed, Dec 21, 2016	7.97	8.00	7.94	8.00
6189	NYSE	DSM	Tue, Dec 20, 2016	7.99	7.99	7.88	7.94
6188	NYSE	DSM	Mon, Dec 19, 2016	8.05	8.07	7.94	7.99
6187	NYSE	DSM	Fri, Dec 16, 2016	8.02	8.04	7.95	8.04
6186	NYSE	DSM	Thu, Dec 15, 2016	8.02	8.02	7.92	7.96
6185	NYSE	DSM	Wed, Dec 14, 2016	8.09	8.12	8.03	8.05
6184	NYSE	DSM	Tue, Dec 13, 2016	8.00	8.04	7.98	8.04
6183	NYSE	DSM	Mon, Dec 12, 2016	7.98	7.98	7.93	7.95
6182	NYSE	DSM	Fri, Dec 9, 2016	8.09	8.09	8.00	8.02
6181	NYSE	DSM	Thu, Dec 8, 2016	8.25	8.25	8.10	8.10
6180	NYSE	DSM	Wed, Dec 7, 2016	8.11	8.33	8.11	8.29
6179	NYSE	DSM	Tue, Dec 6, 2016	7.99	8.15	7.96	8.15
6178	NYSE	DSM	Mon, Dec 5, 2016	8.04	8.04	7.96	7.97
6177	NYSE	DSM	Fri, Dec 2, 2016	7.99	8.03	7.95	8.01
6176	NYSE	DSM	Thu, Dec 1, 2016	8.01	8.04	7.95	7.97
6175	NYSE	DSM	Wed, Nov 30, 2016	8.01	8.11	8.00	8.07
6174	NYSE	DSM	Tue, Nov 29, 2016	8.07	8.19	8.01	8.03
6173	NYSE	DSM	Mon, Nov 28, 2016	8.09	8.13	8.06	8.11
6172	NYSE	DSM	Fri, Nov 25, 2016	8.10	8.17	8.06	8.07
6171	NYSE	DSM	Wed, Nov 23, 2016	8.08	8.09	8.01	8.06
6170	NYSE	DSM	Tue, Nov 22, 2016	8.09	8.14	8.07	8.13
6169	NYSE	DSM	Mon, Nov 21, 2016	8.00	8.08	7.99	8.04
6168	NYSE	DSM	Fri, Nov 18, 2016	8.01	8.03	7.96	7.99
6167	NYSE	DSM	Thu, Nov 17, 2016	8.05	8.08	7.99	8.01
6166	NYSE	DSM	Wed, Nov 16, 2016	8.12	8.22	8.02	8.02
6165	NYSE	DSM	Tue, Nov 15, 2016	7.92	8.19	7.90	8.18
6164	NYSE	DSM	Mon, Nov 14, 2016	8.17	8.19	7.90	7.92
6163	NYSE	DSM	Fri, Nov 11, 2016	8.21	8.35	8.16	8.24
6162	NYSE	DSM	Thu, Nov 10, 2016	8.41	8.41	8.21	8.25
6161	NYSE	DSM	Wed, Nov 9, 2016	8.50	8.51	8.41	8.44
6160	NYSE	DSM	Tue, Nov 8, 2016	8.63	8.63	8.52	8.56
6159	NYSE	DSM	Mon, Nov 7, 2016	8.47	8.59	8.45	8.57
6158	NYSE	DSM	Fri, Nov 4, 2016	8.49	8.49	8.43	8.43
6157	NYSE	DSM	Thu, Nov 3, 2016	8.48	8.50	8.46	8.48
6156	NYSE	DSM	Wed, Nov 2, 2016	8.42	8.49	8.40	8.48
6155	NYSE	DSM	Tue, Nov 1, 2016	8.34	8.44	8.33	8.41
6154	NYSE	DSM	Mon, Oct 31, 2016	8.42	8.42	8.33	8.37
6153	NYSE	DSM	Fri, Oct 28, 2016	8.43	8.44	8.35	8.37
6152	NYSE	DSM	Thu, Oct 27, 2016	8.47	8.54	8.41	8.43
6151	NYSE	DSM	Wed, Oct 26, 2016	8.56	8.58	8.47	8.49
6150	NYSE	DSM	Tue, Oct 25, 2016	8.55	8.60	8.52	8.52
6149	NYSE	DSM	Mon, Oct 24, 2016	8.59	8.60	8.51	8.51
6148	NYSE	DSM	Fri, Oct 21, 2016	8.54	8.54	8.50	8.53
6147	NYSE	DSM	Thu, Oct 20, 2016	8.47	8.52	8.39	8.46
6146	NYSE	DSM	Wed, Oct 19, 2016	8.34	8.42	8.34	8.42
6145	NYSE	DSM	Tue, Oct 18, 2016	8.23	8.33	8.18	8.30
6144	NYSE	DSM	Mon, Oct 17, 2016	8.35	8.39	8.18	8.21
6143	NYSE	DSM	Fri, Oct 14, 2016	8.44	8.44	8.33	8.34
6142	NYSE	DSM	Thu, Oct 13, 2016	8.61	8.62	8.38	8.43
6141	NYSE	DSM	Wed, Oct 12, 2016	8.76	8.77	8.62	8.62
6140	NYSE	DSM	Tue, Oct 11, 2016	8.77	8.81	8.75	8.75
6139	NYSE	DSM	Mon, Oct 10, 2016	8.77	8.78	8.73	8.77
6138	NYSE	DSM	Fri, Oct 7, 2016	8.78	8.79	8.70	8.73
6137	NYSE	DSM	Thu, Oct 6, 2016	8.78	8.84	8.73	8.75
6136	NYSE	DSM	Wed, Oct 5, 2016	8.82	8.83	8.74	8.79
6135	NYSE	DSM	Tue, Oct 4, 2016	8.89	8.89	8.77	8.79
6134	NYSE	DSM	Mon, Oct 3, 2016	8.89	8.89	8.82	8.85
6133	NYSE	DSM	Fri, Sep 30, 2016	8.96	8.97	8.83	8.86
6132	NYSE	DSM	Thu, Sep 29, 2016	9.07	9.07	8.89	8.89
6131	NYSE	DSM	Wed, Sep 28, 2016	9.02	9.10	9.02	9.05
6130	NYSE	DSM	Tue, Sep 27, 2016	9.00	9.03	8.99	9.03
6129	NYSE	DSM	Mon, Sep 26, 2016	8.97	8.99	8.95	8.98
6128	NYSE	DSM	Fri, Sep 23, 2016	8.97	8.99	8.94	8.95
6127	NYSE	DSM	Thu, Sep 22, 2016	8.84	8.96	8.84	8.95
6126	NYSE	DSM	Wed, Sep 21, 2016	8.83	8.84	8.81	8.84
6125	NYSE	DSM	Tue, Sep 20, 2016	8.81	8.83	8.77	8.79
6124	NYSE	DSM	Mon, Sep 19, 2016	8.80	8.81	8.75	8.80
6123	NYSE	DSM	Fri, Sep 16, 2016	8.83	8.83	8.74	8.78
6122	NYSE	DSM	Thu, Sep 15, 2016	8.81	8.81	8.74	8.76
6121	NYSE	DSM	Wed, Sep 14, 2016	8.78	8.82	8.74	8.81
6120	NYSE	DSM	Tue, Sep 13, 2016	8.75	8.79	8.68	8.76
6119	NYSE	DSM	Mon, Sep 12, 2016	8.69	8.76	8.61	8.73
6118	NYSE	DSM	Fri, Sep 9, 2016	8.99	9.00	8.78	8.79
6117	NYSE	DSM	Thu, Sep 8, 2016	9.02	9.04	8.98	9.01
6116	NYSE	DSM	Wed, Sep 7, 2016	9.05	9.06	8.99	8.99
6115	NYSE	DSM	Tue, Sep 6, 2016	8.95	9.04	8.94	9.03
6114	NYSE	DSM	Fri, Sep 2, 2016	9.00	9.00	8.94	8.94
6113	NYSE	DSM	Thu, Sep 1, 2016	8.96	9.01	8.94	8.97
6112	NYSE	DSM	Wed, Aug 31, 2016	8.93	8.95	8.90	8.95
6111	NYSE	DSM	Tue, Aug 30, 2016	8.93	8.94	8.88	8.90
6110	NYSE	DSM	Mon, Aug 29, 2016	8.90	8.92	8.84	8.90
6109	NYSE	DSM	Fri, Aug 26, 2016	8.91	8.99	8.82	8.84
6108	NYSE	DSM	Thu, Aug 25, 2016	9.02	9.02	8.92	8.96
6107	NYSE	DSM	Wed, Aug 24, 2016	9.05	9.07	8.99	8.99
6106	NYSE	DSM	Tue, Aug 23, 2016	8.99	9.05	8.99	9.01
6105	NYSE	DSM	Mon, Aug 22, 2016	8.99	9.01	8.97	8.99
6104	NYSE	DSM	Fri, Aug 19, 2016	8.99	9.00	8.97	8.97
6103	NYSE	DSM	Thu, Aug 18, 2016	8.98	8.99	8.96	8.99
6102	NYSE	DSM	Wed, Aug 17, 2016	8.91	8.97	8.89	8.97
6101	NYSE	DSM	Tue, Aug 16, 2016	8.94	8.94	8.85	8.88
6100	NYSE	DSM	Mon, Aug 15, 2016	8.98	8.98	8.89	8.89
6099	NYSE	DSM	Fri, Aug 12, 2016	8.98	9.00	8.96	8.98
6098	NYSE	DSM	Thu, Aug 11, 2016	9.01	9.05	8.91	8.91
6097	NYSE	DSM	Wed, Aug 10, 2016	9.02	9.05	8.96	9.05
6096	NYSE	DSM	Tue, Aug 9, 2016	9.08	9.08	8.95	8.96
6095	NYSE	DSM	Mon, Aug 8, 2016	9.09	9.10	9.05	9.06
6094	NYSE	DSM	Fri, Aug 5, 2016	9.10	9.11	9.07	9.07
6093	NYSE	DSM	Thu, Aug 4, 2016	9.10	9.11	9.09	9.10
6092	NYSE	DSM	Wed, Aug 3, 2016	9.01	9.09	9.00	9.08
6091	NYSE	DSM	Tue, Aug 2, 2016	9.01	9.01	8.96	8.97
6090	NYSE	DSM	Mon, Aug 1, 2016	9.08	9.10	9.00	9.01
6089	NYSE	DSM	Fri, Jul 29, 2016	9.10	9.11	9.08	9.11
6088	NYSE	DSM	Thu, Jul 28, 2016	9.09	9.10	9.01	9.04
6087	NYSE	DSM	Wed, Jul 27, 2016	9.12	9.12	9.02	9.03
6086	NYSE	DSM	Tue, Jul 26, 2016	9.06	9.08	9.04	9.07
6085	NYSE	DSM	Mon, Jul 25, 2016	9.06	9.06	8.98	9.01
6084	NYSE	DSM	Fri, Jul 22, 2016	9.03	9.03	8.98	8.99
6083	NYSE	DSM	Thu, Jul 21, 2016	8.98	9.02	8.96	9.01
6082	NYSE	DSM	Wed, Jul 20, 2016	8.95	8.98	8.93	8.97
6081	NYSE	DSM	Tue, Jul 19, 2016	8.97	8.97	8.84	8.91
6080	NYSE	DSM	Mon, Jul 18, 2016	8.84	8.90	8.79	8.90
6079	NYSE	DSM	Fri, Jul 15, 2016	8.60	8.76	8.60	8.76
6078	NYSE	DSM	Thu, Jul 14, 2016	8.75	8.79	8.52	8.54
6077	NYSE	DSM	Wed, Jul 13, 2016	8.98	8.98	8.58	8.77
6076	NYSE	DSM	Tue, Jul 12, 2016	9.18	9.19	8.95	8.91
6075	NYSE	DSM	Mon, Jul 11, 2016	9.20	9.24	9.16	9.17
6074	NYSE	DSM	Fri, Jul 8, 2016	9.16	9.18	9.14	9.17
6073	NYSE	DSM	Thu, Jul 7, 2016	9.14	9.16	9.11	9.14
6072	NYSE	DSM	Wed, Jul 6, 2016	9.15	9.17	9.11	9.12
6071	NYSE	DSM	Tue, Jul 5, 2016	9.11	9.16	9.07	9.07
6070	NYSE	DSM	Fri, Jul 1, 2016	9.12	9.17	9.10	9.12
6069	NYSE	DSM	Thu, Jun 30, 2016	9.08	9.10	9.03	9.07
6068	NYSE	DSM	Wed, Jun 29, 2016	8.97	9.06	8.97	9.06
6067	NYSE	DSM	Tue, Jun 28, 2016	8.95	8.99	8.94	8.97
6066	NYSE	DSM	Mon, Jun 27, 2016	9.00	9.00	8.92	8.99
6065	NYSE	DSM	Fri, Jun 24, 2016	8.95	8.99	8.88	8.92
6064	NYSE	DSM	Thu, Jun 23, 2016	8.93	8.94	8.88	8.88
6063	NYSE	DSM	Wed, Jun 22, 2016	8.92	8.93	8.86	8.91
6062	NYSE	DSM	Tue, Jun 21, 2016	8.82	8.91	8.82	8.91
6061	NYSE	DSM	Mon, Jun 20, 2016	8.85	8.86	8.78	8.78
6060	NYSE	DSM	Fri, Jun 17, 2016	8.85	8.87	8.82	8.82
6059	NYSE	DSM	Thu, Jun 16, 2016	8.86	8.87	8.81	8.82
6058	NYSE	DSM	Wed, Jun 15, 2016	8.84	8.84	8.81	8.81
6057	NYSE	DSM	Tue, Jun 14, 2016	8.80	8.87	8.80	8.81
6056	NYSE	DSM	Mon, Jun 13, 2016	8.82	8.86	8.80	8.80
6055	NYSE	DSM	Fri, Jun 10, 2016	8.88	8.88	8.83	8.83
6054	NYSE	DSM	Thu, Jun 9, 2016	8.83	8.86	8.81	8.85
6053	NYSE	DSM	Wed, Jun 8, 2016	8.85	8.85	8.81	8.79
6052	NYSE	DSM	Tue, Jun 7, 2016	8.83	8.84	8.79	8.84
6051	NYSE	DSM	Mon, Jun 6, 2016	8.80	8.82	8.78	8.80
6050	NYSE	DSM	Fri, Jun 3, 2016	8.77	8.82	8.73	8.76
6049	NYSE	DSM	Thu, Jun 2, 2016	8.73	8.76	8.70	8.73
6048	NYSE	DSM	Wed, Jun 1, 2016	8.66	8.74	8.66	8.73
6047	NYSE	DSM	Tue, May 31, 2016	8.71	8.71	8.60	8.61
6046	NYSE	DSM	Fri, May 27, 2016	8.69	8.72	8.66	8.71
6045	NYSE	DSM	Thu, May 26, 2016	8.70	8.73	8.68	8.70
6044	NYSE	DSM	Wed, May 25, 2016	8.66	8.69	8.64	8.68
6043	NYSE	DSM	Tue, May 24, 2016	8.61	8.66	8.60	8.66
6042	NYSE	DSM	Mon, May 23, 2016	8.58	8.63	8.56	8.60
6041	NYSE	DSM	Fri, May 20, 2016	8.55	8.63	8.52	8.55
6040	NYSE	DSM	Thu, May 19, 2016	8.64	8.65	8.45	8.51
6039	NYSE	DSM	Wed, May 18, 2016	8.73	8.75	8.68	8.68
6038	NYSE	DSM	Tue, May 17, 2016	8.80	8.82	8.69	8.70
6037	NYSE	DSM	Mon, May 16, 2016	8.82	8.82	8.77	8.77
6036	NYSE	DSM	Fri, May 13, 2016	8.75	8.83	8.75	8.82
6035	NYSE	DSM	Thu, May 12, 2016	8.82	8.83	8.73	8.74
6034	NYSE	DSM	Wed, May 11, 2016	8.89	8.89	8.78	8.79
6033	NYSE	DSM	Tue, May 10, 2016	8.91	8.91	8.88	8.91
6032	NYSE	DSM	Mon, May 9, 2016	8.85	8.92	8.85	8.90
6031	NYSE	DSM	Fri, May 6, 2016	8.90	8.94	8.85	8.88
6030	NYSE	DSM	Thu, May 5, 2016	8.90	8.91	8.86	8.88
6029	NYSE	DSM	Wed, May 4, 2016	8.91	8.91	8.84	8.88
6028	NYSE	DSM	Tue, May 3, 2016	8.85	8.89	8.83	8.89
6027	NYSE	DSM	Mon, May 2, 2016	8.83	8.88	8.80	8.86
6026	NYSE	DSM	Fri, Apr 29, 2016	8.83	8.86	8.79	8.80
6025	NYSE	DSM	Thu, Apr 28, 2016	8.75	8.84	8.74	8.82
6024	NYSE	DSM	Wed, Apr 27, 2016	8.75	8.78	8.74	8.78
6023	NYSE	DSM	Tue, Apr 26, 2016	8.73	8.75	8.71	8.75
6022	NYSE	DSM	Mon, Apr 25, 2016	8.74	8.75	8.69	8.72
6021	NYSE	DSM	Fri, Apr 22, 2016	8.70	8.76	8.69	8.75
6020	NYSE	DSM	Thu, Apr 21, 2016	8.72	8.73	8.68	8.68
6019	NYSE	DSM	Wed, Apr 20, 2016	8.73	8.75	8.70	8.72
6018	NYSE	DSM	Tue, Apr 19, 2016	8.74	8.74	8.69	8.72
6017	NYSE	DSM	Mon, Apr 18, 2016	8.65	8.83	8.64	8.70
6016	NYSE	DSM	Fri, Apr 15, 2016	8.61	8.63	8.58	8.63
6015	NYSE	DSM	Thu, Apr 14, 2016	8.62	8.62	8.55	8.57
6014	NYSE	DSM	Wed, Apr 13, 2016	8.65	8.66	8.58	8.59
6013	NYSE	DSM	Tue, Apr 12, 2016	8.62	8.68	8.61	8.63
6012	NYSE	DSM	Mon, Apr 11, 2016	8.61	8.65	8.59	8.59
6011	NYSE	DSM	Fri, Apr 8, 2016	8.70	8.74	8.64	8.64
6010	NYSE	DSM	Thu, Apr 7, 2016	8.65	8.84	8.65	8.69
6009	NYSE	DSM	Wed, Apr 6, 2016	8.67	8.69	8.61	8.65
6008	NYSE	DSM	Tue, Apr 5, 2016	8.60	8.60	8.60	8.64
6007	NYSE	DSM	Mon, Apr 4, 2016	8.56	8.65	8.53	8.60
6006	NYSE	DSM	Fri, Apr 1, 2016	8.52	8.59	8.52	8.55
6005	NYSE	DSM	Thu, Mar 31, 2016	8.52	8.60	8.51	8.51
6004	NYSE	DSM	Wed, Mar 30, 2016	8.49	8.51	8.48	8.51
6003	NYSE	DSM	Tue, Mar 29, 2016	8.46	8.52	8.44	8.49
6002	NYSE	DSM	Mon, Mar 28, 2016	8.53	8.54	8.44	8.44
6001	NYSE	DSM	Thu, Mar 24, 2016	8.53	8.55	8.49	8.51
6000	NYSE	DSM	Wed, Mar 23, 2016	8.52	8.53	8.52	8.53
5999	NYSE	DSM	Tue, Mar 22, 2016	8.49	8.54	8.48	8.50
5998	NYSE	DSM	Mon, Mar 21, 2016	8.49	8.51	8.45	8.51
5997	NYSE	DSM	Fri, Mar 18, 2016	8.48	8.53	8.48	8.48
5996	NYSE	DSM	Thu, Mar 17, 2016	8.48	8.52	8.46	8.49
5995	NYSE	DSM	Wed, Mar 16, 2016	8.43	8.48	8.42	8.48
5994	NYSE	DSM	Tue, Mar 15, 2016	8.50	8.50	8.50	8.42
5993	NYSE	DSM	Mon, Mar 14, 2016	8.50	8.52	8.46	8.50
5992	NYSE	DSM	Fri, Mar 11, 2016	8.44	8.44	8.44	8.47
5991	NYSE	DSM	Thu, Mar 10, 2016	8.45	8.45	8.45	8.44
5990	NYSE	DSM	Wed, Mar 9, 2016	8.48	8.48	8.43	8.45
5989	NYSE	DSM	Tue, Mar 8, 2016	8.47	8.53	8.45	8.50
5988	NYSE	DSM	Mon, Mar 7, 2016	8.43	8.47	8.41	8.47
5987	NYSE	DSM	Fri, Mar 4, 2016	8.46	8.46	8.43	8.43
5986	NYSE	DSM	Thu, Mar 3, 2016	8.46	8.46	8.46	8.44
5985	NYSE	DSM	Wed, Mar 2, 2016	8.47	8.47	8.40	8.46
5984	NYSE	DSM	Tue, Mar 1, 2016	8.42	8.49	8.42	8.46
5983	NYSE	DSM	Mon, Feb 29, 2016	8.36	8.44	8.34	8.40
5982	NYSE	DSM	Fri, Feb 26, 2016	8.38	8.39	8.31	8.32
5981	NYSE	DSM	Thu, Feb 25, 2016	8.38	8.40	8.36	8.36
5980	NYSE	DSM	Wed, Feb 24, 2016	8.40	8.44	8.33	8.36
5979	NYSE	DSM	Tue, Feb 23, 2016	8.33	8.39	8.31	8.39
5978	NYSE	DSM	Mon, Feb 22, 2016	8.36	8.37	8.30	8.30
5977	NYSE	DSM	Fri, Feb 19, 2016	8.34	8.38	8.31	8.37
5976	NYSE	DSM	Thu, Feb 18, 2016	8.33	8.36	8.29	8.32
5975	NYSE	DSM	Wed, Feb 17, 2016	8.29	8.36	8.26	8.28
5974	NYSE	DSM	Tue, Feb 16, 2016	8.35	8.35	8.24	8.29
5973	NYSE	DSM	Fri, Feb 12, 2016	8.51	8.51	8.30	8.36
5972	NYSE	DSM	Thu, Feb 11, 2016	8.51	8.53	8.43	8.49
5971	NYSE	DSM	Wed, Feb 10, 2016	8.49	8.52	8.45	8.47
5970	NYSE	DSM	Tue, Feb 9, 2016	8.48	8.51	8.46	8.50
5969	NYSE	DSM	Mon, Feb 8, 2016	8.47	8.48	8.42	8.47
5968	NYSE	DSM	Fri, Feb 5, 2016	8.40	8.45	8.40	8.45
5967	NYSE	DSM	Thu, Feb 4, 2016	8.39	8.40	8.37	8.40
5966	NYSE	DSM	Wed, Feb 3, 2016	8.37	8.39	8.35	8.38
5965	NYSE	DSM	Tue, Feb 2, 2016	8.34	8.37	8.33	8.34
5964	NYSE	DSM	Mon, Feb 1, 2016	8.30	8.34	8.29	8.32
5963	NYSE	DSM	Fri, Jan 29, 2016	8.28	8.31	8.25	8.29
5962	NYSE	DSM	Thu, Jan 28, 2016	8.21	8.24	8.21	8.24
5961	NYSE	DSM	Wed, Jan 27, 2016	8.22	8.25	8.18	8.18
5960	NYSE	DSM	Tue, Jan 26, 2016	8.18	8.24	8.17	8.20
5959	NYSE	DSM	Mon, Jan 25, 2016	8.24	8.28	8.15	8.15
5958	NYSE	DSM	Fri, Jan 22, 2016	8.28	8.32	8.20	8.23
5957	NYSE	DSM	Thu, Jan 21, 2016	8.20	8.25	8.20	8.24
5956	NYSE	DSM	Wed, Jan 20, 2016	8.19	8.21	8.09	8.17
5955	NYSE	DSM	Tue, Jan 19, 2016	8.30	8.31	8.18	8.18
5954	NYSE	DSM	Fri, Jan 15, 2016	8.18	8.34	8.18	8.28
5953	NYSE	DSM	Thu, Jan 14, 2016	8.19	8.21	8.17	8.20
5952	NYSE	DSM	Wed, Jan 13, 2016	8.26	8.26	8.17	8.17
5951	NYSE	DSM	Tue, Jan 12, 2016	8.20	8.30	8.20	8.28
5950	NYSE	DSM	Mon, Jan 11, 2016	8.21	8.23	8.18	8.18
5949	NYSE	DSM	Fri, Jan 8, 2016	8.26	8.26	8.20	8.24
5948	NYSE	DSM	Thu, Jan 7, 2016	8.27	8.29	8.22	8.25
5947	NYSE	DSM	Wed, Jan 6, 2016	8.21	8.27	8.18	8.27
5946	NYSE	DSM	Tue, Jan 5, 2016	8.14	8.22	8.14	8.19
5945	NYSE	DSM	Mon, Jan 4, 2016	8.05	8.15	8.05	8.14
5944	NYSE	DSM	Thu, Dec 31, 2015	8.14	8.15	8.04	8.07
5943	NYSE	DSM	Wed, Dec 30, 2015	8.05	8.12	8.05	8.11
5942	NYSE	DSM	Tue, Dec 29, 2015	8.07	8.08	8.04	8.05
5941	NYSE	DSM	Mon, Dec 28, 2015	8.04	8.08	8.01	8.08
5940	NYSE	DSM	Thu, Dec 24, 2015	8.05	8.06	8.02	8.04
5939	NYSE	DSM	Wed, Dec 23, 2015	8.03	8.05	8.01	8.03
5938	NYSE	DSM	Tue, Dec 22, 2015	8.04	8.04	7.97	8.03
5937	NYSE	DSM	Mon, Dec 21, 2015	7.97	8.03	7.97	8.02
5936	NYSE	DSM	Fri, Dec 18, 2015	7.97	7.98	7.95	7.97
5935	NYSE	DSM	Thu, Dec 17, 2015	7.94	8.01	7.94	7.97
5934	NYSE	DSM	Wed, Dec 16, 2015	7.93	7.94	7.89	7.90
5933	NYSE	DSM	Tue, Dec 15, 2015	7.89	7.93	7.87	7.92
5932	NYSE	DSM	Mon, Dec 14, 2015	7.96	7.96	7.85	7.85
5931	NYSE	DSM	Fri, Dec 11, 2015	7.96	7.97	7.88	7.95
5930	NYSE	DSM	Thu, Dec 10, 2015	7.97	7.97	7.91	7.96
5929	NYSE	DSM	Wed, Dec 9, 2015	8.00	8.00	7.92	7.95
5928	NYSE	DSM	Tue, Dec 8, 2015	7.94	8.04	7.93	8.02
5927	NYSE	DSM	Mon, Dec 7, 2015	7.93	7.94	7.91	7.93
5926	NYSE	DSM	Fri, Dec 4, 2015	7.90	7.95	7.90	7.95
5925	NYSE	DSM	Thu, Dec 3, 2015	7.97	7.97	7.91	7.92
5924	NYSE	DSM	Wed, Dec 2, 2015	8.02	8.02	7.95	7.96
5923	NYSE	DSM	Tue, Dec 1, 2015	7.96	8.02	7.95	8.02
5922	NYSE	DSM	Mon, Nov 30, 2015	7.97	7.99	7.91	7.95
5921	NYSE	DSM	Fri, Nov 27, 2015	7.98	7.99	7.89	7.93
5920	NYSE	DSM	Wed, Nov 25, 2015	7.93	7.96	7.92	7.96
5919	NYSE	DSM	Tue, Nov 24, 2015	7.98	8.00	7.94	7.95
5918	NYSE	DSM	Mon, Nov 23, 2015	7.91	7.99	7.91	7.94
5917	NYSE	DSM	Fri, Nov 20, 2015	7.94	7.94	7.90	7.92
5916	NYSE	DSM	Thu, Nov 19, 2015	7.95	7.95	7.91	7.92
5915	NYSE	DSM	Wed, Nov 18, 2015	7.97	7.97	7.90	7.94
5914	NYSE	DSM	Tue, Nov 17, 2015	7.99	8.00	7.93	7.97
5913	NYSE	DSM	Mon, Nov 16, 2015	8.04	8.06	7.97	7.97
5912	NYSE	DSM	Fri, Nov 13, 2015	7.96	8.04	7.94	8.02
5911	NYSE	DSM	Thu, Nov 12, 2015	7.90	7.96	7.88	7.94
5910	NYSE	DSM	Wed, Nov 11, 2015	7.92	7.96	7.89	7.96
5909	NYSE	DSM	Tue, Nov 10, 2015	7.83	7.92	7.83	7.91
5908	NYSE	DSM	Mon, Nov 9, 2015	7.87	7.88	7.80	7.86
5907	NYSE	DSM	Fri, Nov 6, 2015	7.92	7.95	7.85	7.88
5906	NYSE	DSM	Thu, Nov 5, 2015	8.02	8.04	7.95	7.96
5905	NYSE	DSM	Wed, Nov 4, 2015	8.04	8.06	8.01	8.05
5904	NYSE	DSM	Tue, Nov 3, 2015	8.05	8.06	8.03	8.04
5903	NYSE	DSM	Mon, Nov 2, 2015	8.04	8.10	8.02	8.06
5902	NYSE	DSM	Fri, Oct 30, 2015	8.05	8.07	8.01	8.02
5901	NYSE	DSM	Thu, Oct 29, 2015	7.94	8.03	7.93	8.03
5900	NYSE	DSM	Wed, Oct 28, 2015	7.90	7.95	7.89	7.90
5899	NYSE	DSM	Tue, Oct 27, 2015	7.88	7.94	7.87	7.91
5898	NYSE	DSM	Mon, Oct 26, 2015	7.88	7.96	7.88	7.91
5897	NYSE	DSM	Fri, Oct 23, 2015	7.89	7.93	7.87	7.88
5896	NYSE	DSM	Thu, Oct 22, 2015	7.90	7.93	7.87	7.87
5895	NYSE	DSM	Wed, Oct 21, 2015	7.89	7.93	7.87	7.88
5894	NYSE	DSM	Tue, Oct 20, 2015	7.88	7.90	7.86	7.89
5893	NYSE	DSM	Mon, Oct 19, 2015	7.83	7.89	7.83	7.87
5892	NYSE	DSM	Fri, Oct 16, 2015	7.84	7.86	7.81	7.81
5891	NYSE	DSM	Thu, Oct 15, 2015	7.84	7.86	7.81	7.81
5890	NYSE	DSM	Wed, Oct 14, 2015	7.82	7.87	7.81	7.87
5889	NYSE	DSM	Tue, Oct 13, 2015	7.82	7.83	7.80	7.80
5888	NYSE	DSM	Mon, Oct 12, 2015	7.86	7.89	7.85	7.87
5887	NYSE	DSM	Fri, Oct 9, 2015	7.85	7.86	7.83	7.84
5886	NYSE	DSM	Thu, Oct 8, 2015	7.88	7.89	7.85	7.85
5885	NYSE	DSM	Wed, Oct 7, 2015	7.86	7.89	7.83	7.89
5884	NYSE	DSM	Tue, Oct 6, 2015	7.83	7.87	7.83	7.84
5883	NYSE	DSM	Mon, Oct 5, 2015	7.84	7.86	7.82	7.83
5882	NYSE	DSM	Fri, Oct 2, 2015	7.83	7.89	7.82	7.82
5881	NYSE	DSM	Thu, Oct 1, 2015	7.81	7.85	7.81	7.83
5880	NYSE	DSM	Wed, Sep 30, 2015	7.81	7.82	7.77	7.81
5879	NYSE	DSM	Tue, Sep 29, 2015	7.73	7.79	7.72	7.79
5878	NYSE	DSM	Mon, Sep 28, 2015	7.72	7.75	7.72	7.73
5877	NYSE	DSM	Fri, Sep 25, 2015	7.75	7.75	7.72	7.73
5876	NYSE	DSM	Thu, Sep 24, 2015	7.79	7.80	7.72	7.74
5875	NYSE	DSM	Wed, Sep 23, 2015	7.76	7.79	7.76	7.77
5874	NYSE	DSM	Tue, Sep 22, 2015	7.74	7.80	7.74	7.79
5873	NYSE	DSM	Mon, Sep 21, 2015	7.79	7.81	7.75	7.77
5872	NYSE	DSM	Fri, Sep 18, 2015	7.77	7.83	7.77	7.79
5871	NYSE	DSM	Thu, Sep 17, 2015	7.71	7.79	7.70	7.79
5870	NYSE	DSM	Wed, Sep 16, 2015	7.66	7.71	7.66	7.71
5869	NYSE	DSM	Tue, Sep 15, 2015	7.72	7.72	7.64	7.64
5868	NYSE	DSM	Mon, Sep 14, 2015	7.76	7.76	7.68	7.69
5867	NYSE	DSM	Fri, Sep 11, 2015	7.76	7.79	7.74	7.76
5866	NYSE	DSM	Thu, Sep 10, 2015	7.82	7.83	7.74	7.77
5865	NYSE	DSM	Wed, Sep 9, 2015	7.79	7.86	7.78	7.86
5864	NYSE	DSM	Tue, Sep 8, 2015	7.70	7.81	7.69	7.77
5863	NYSE	DSM	Fri, Sep 4, 2015	7.65	7.73	7.65	7.72
5862	NYSE	DSM	Thu, Sep 3, 2015	7.67	7.68	7.65	7.68
5861	NYSE	DSM	Wed, Sep 2, 2015	7.65	7.69	7.62	7.65
5860	NYSE	DSM	Tue, Sep 1, 2015	7.68	7.70	7.65	7.65
5859	NYSE	DSM	Mon, Aug 31, 2015	7.67	7.69	7.63	7.66
5858	NYSE	DSM	Fri, Aug 28, 2015	7.64	7.66	7.63	7.63
5857	NYSE	DSM	Thu, Aug 27, 2015	7.64	7.65	7.61	7.65
5856	NYSE	DSM	Wed, Aug 26, 2015	7.68	7.69	7.62	7.62
5855	NYSE	DSM	Tue, Aug 25, 2015	7.68	7.73	7.65	7.68
5854	NYSE	DSM	Mon, Aug 24, 2015	7.74	7.74	7.61	7.66
5853	NYSE	DSM	Fri, Aug 21, 2015	7.79	7.80	7.76	7.77
5852	NYSE	DSM	Thu, Aug 20, 2015	7.76	7.80	7.74	7.80
5851	NYSE	DSM	Wed, Aug 19, 2015	7.71	7.76	7.71	7.75
5850	NYSE	DSM	Tue, Aug 18, 2015	7.76	7.76	7.71	7.74
5849	NYSE	DSM	Mon, Aug 17, 2015	7.74	7.76	7.74	7.75
5848	NYSE	DSM	Fri, Aug 14, 2015	7.74	7.75	7.73	7.73
5847	NYSE	DSM	Thu, Aug 13, 2015	7.76	7.77	7.72	7.74
5846	NYSE	DSM	Wed, Aug 12, 2015	7.77	7.80	7.74	7.74
5845	NYSE	DSM	Tue, Aug 11, 2015	7.70	7.77	7.68	7.77
5844	NYSE	DSM	Mon, Aug 10, 2015	7.74	7.76	7.70	7.74
5843	NYSE	DSM	Fri, Aug 7, 2015	7.73	7.76	7.71	7.74
5842	NYSE	DSM	Thu, Aug 6, 2015	7.74	7.75	7.70	7.75
5841	NYSE	DSM	Wed, Aug 5, 2015	7.77	7.77	7.70	7.74
5840	NYSE	DSM	Tue, Aug 4, 2015	7.76	7.79	7.75	7.76
5839	NYSE	DSM	Mon, Aug 3, 2015	7.77	7.79	7.74	7.77
5838	NYSE	DSM	Fri, Jul 31, 2015	7.76	7.80	7.72	7.77
5837	NYSE	DSM	Thu, Jul 30, 2015	7.75	7.75	7.69	7.72
5836	NYSE	DSM	Wed, Jul 29, 2015	7.76	7.76	7.72	7.73
5835	NYSE	DSM	Tue, Jul 28, 2015	7.78	7.78	7.71	7.75
5834	NYSE	DSM	Mon, Jul 27, 2015	7.75	7.78	7.75	7.78
5833	NYSE	DSM	Fri, Jul 24, 2015	7.67	7.77	7.65	7.77
5832	NYSE	DSM	Thu, Jul 23, 2015	7.67	7.67	7.63	7.66
5831	NYSE	DSM	Wed, Jul 22, 2015	7.65	7.69	7.64	7.69
5830	NYSE	DSM	Tue, Jul 21, 2015	7.66	7.67	7.62	7.65
5829	NYSE	DSM	Mon, Jul 20, 2015	7.66	7.70	7.66	7.70
5828	NYSE	DSM	Fri, Jul 17, 2015	7.70	7.72	7.66	7.66
5827	NYSE	DSM	Thu, Jul 16, 2015	7.71	7.72	7.68	7.72
5826	NYSE	DSM	Wed, Jul 15, 2015	7.64	7.70	7.63	7.70
5825	NYSE	DSM	Tue, Jul 14, 2015	7.66	7.68	7.65	7.67
5824	NYSE	DSM	Mon, Jul 13, 2015	7.71	7.71	7.65	7.67
5823	NYSE	DSM	Fri, Jul 10, 2015	7.75	7.76	7.71	7.76
5822	NYSE	DSM	Thu, Jul 9, 2015	7.76	7.77	7.73	7.76
5821	NYSE	DSM	Wed, Jul 8, 2015	7.75	7.79	7.75	7.78
5820	NYSE	DSM	Tue, Jul 7, 2015	7.71	7.77	7.71	7.76
5819	NYSE	DSM	Mon, Jul 6, 2015	7.68	7.70	7.65	7.69
5818	NYSE	DSM	Thu, Jul 2, 2015	7.67	7.68	7.64	7.68
5817	NYSE	DSM	Wed, Jul 1, 2015	7.67	7.70	7.65	7.65
5816	NYSE	DSM	Tue, Jun 30, 2015	7.70	7.70	7.64	7.67
5815	NYSE	DSM	Mon, Jun 29, 2015	7.71	7.71	7.64	7.64
5814	NYSE	DSM	Fri, Jun 26, 2015	7.77	7.77	7.71	7.71
5813	NYSE	DSM	Thu, Jun 25, 2015	7.76	7.79	7.75	7.77
5812	NYSE	DSM	Wed, Jun 24, 2015	7.83	7.83	7.78	7.80
5811	NYSE	DSM	Tue, Jun 23, 2015	7.79	7.86	7.78	7.82
5810	NYSE	DSM	Mon, Jun 22, 2015	7.83	7.83	7.79	7.79
5809	NYSE	DSM	Fri, Jun 19, 2015	7.85	7.87	7.84	7.84
5808	NYSE	DSM	Thu, Jun 18, 2015	7.82	7.86	7.80	7.86
5807	NYSE	DSM	Wed, Jun 17, 2015	7.79	7.82	7.79	7.81
5806	NYSE	DSM	Tue, Jun 16, 2015	7.80	7.83	7.76	7.80
5805	NYSE	DSM	Mon, Jun 15, 2015	7.80	7.82	7.74	7.80
5804	NYSE	DSM	Fri, Jun 12, 2015	7.70	7.80	7.70	7.77
5803	NYSE	DSM	Thu, Jun 11, 2015	7.61	7.72	7.61	7.70
5802	NYSE	DSM	Wed, Jun 10, 2015	7.70	7.72	7.58	7.59
5801	NYSE	DSM	Tue, Jun 9, 2015	7.67	7.71	7.61	7.71
5800	NYSE	DSM	Mon, Jun 8, 2015	7.83	7.83	7.72	7.74
5799	NYSE	DSM	Fri, Jun 5, 2015	7.82	7.83	7.80	7.83
5798	NYSE	DSM	Thu, Jun 4, 2015	7.87	7.88	7.82	7.86
5797	NYSE	DSM	Wed, Jun 3, 2015	7.88	7.89	7.85	7.87
5796	NYSE	DSM	Tue, Jun 2, 2015	7.93	7.93	7.88	7.88
5795	NYSE	DSM	Mon, Jun 1, 2015	7.94	7.97	7.93	7.93
5794	NYSE	DSM	Fri, May 29, 2015	7.92	7.94	7.90	7.93
5793	NYSE	DSM	Thu, May 28, 2015	7.87	7.91	7.86	7.89
5792	NYSE	DSM	Wed, May 27, 2015	7.89	7.91	7.87	7.87
5791	NYSE	DSM	Tue, May 26, 2015	7.87	7.89	7.84	7.88
5790	NYSE	DSM	Fri, May 22, 2015	7.90	7.92	7.86	7.86
5789	NYSE	DSM	Thu, May 21, 2015	7.92	7.93	7.90	7.90
5788	NYSE	DSM	Wed, May 20, 2015	7.92	7.94	7.90	7.90
5787	NYSE	DSM	Tue, May 19, 2015	8.00	8.02	7.90	7.90
5786	NYSE	DSM	Mon, May 18, 2015	7.93	8.07	7.88	8.06
5785	NYSE	DSM	Fri, May 15, 2015	7.94	7.95	7.93	7.95
5784	NYSE	DSM	Thu, May 14, 2015	7.93	7.95	7.91	7.92
5783	NYSE	DSM	Wed, May 13, 2015	7.85	7.95	7.83	7.94
5782	NYSE	DSM	Tue, May 12, 2015	7.85	7.86	7.81	7.82
5781	NYSE	DSM	Mon, May 11, 2015	7.94	7.94	7.85	7.86
5780	NYSE	DSM	Fri, May 8, 2015	7.94	7.97	7.93	7.97
5779	NYSE	DSM	Thu, May 7, 2015	7.93	7.95	7.89	7.93
5778	NYSE	DSM	Wed, May 6, 2015	7.99	8.00	7.92	7.93
5777	NYSE	DSM	Tue, May 5, 2015	8.00	8.03	7.98	8.00
5776	NYSE	DSM	Mon, May 4, 2015	8.03	8.03	7.99	7.99
5775	NYSE	DSM	Fri, May 1, 2015	8.07	8.07	8.01	8.03
5774	NYSE	DSM	Thu, Apr 30, 2015	8.04	8.07	8.02	8.07
5773	NYSE	DSM	Wed, Apr 29, 2015	8.00	8.04	7.99	8.04
5772	NYSE	DSM	Tue, Apr 28, 2015	8.00	8.01	7.99	8.00
5771	NYSE	DSM	Mon, Apr 27, 2015	8.04	8.06	7.99	8.00
5770	NYSE	DSM	Fri, Apr 24, 2015	8.03	8.03	8.01	8.02
5769	NYSE	DSM	Thu, Apr 23, 2015	8.01	8.06	8.01	8.04
5768	NYSE	DSM	Wed, Apr 22, 2015	8.02	8.04	8.01	8.01
5767	NYSE	DSM	Tue, Apr 21, 2015	8.03	8.04	8.01	8.01
5766	NYSE	DSM	Mon, Apr 20, 2015	7.99	8.04	7.98	8.04
5765	NYSE	DSM	Fri, Apr 17, 2015	7.99	8.00	7.97	7.98
5764	NYSE	DSM	Thu, Apr 16, 2015	8.02	8.02	7.97	7.98
5763	NYSE	DSM	Wed, Apr 15, 2015	8.00	8.02	8.00	8.02
5762	NYSE	DSM	Tue, Apr 14, 2015	7.98	8.02	7.98	8.00
5761	NYSE	DSM	Mon, Apr 13, 2015	8.00	8.00	7.96	7.96
5760	NYSE	DSM	Fri, Apr 10, 2015	8.01	8.05	8.01	8.02
5759	NYSE	DSM	Thu, Apr 9, 2015	8.05	8.06	8.01	8.01
5758	NYSE	DSM	Wed, Apr 8, 2015	8.04	8.06	8.04	8.06
5757	NYSE	DSM	Tue, Apr 7, 2015	8.00	8.03	7.99	8.03
5756	NYSE	DSM	Mon, Apr 6, 2015	8.02	8.04	7.98	7.99
5755	NYSE	DSM	Thu, Apr 2, 2015	8.06	8.06	8.00	8.00
5754	NYSE	DSM	Wed, Apr 1, 2015	8.08	8.11	8.05	8.05
5753	NYSE	DSM	Tue, Mar 31, 2015	7.98	8.09	7.97	8.09
5752	NYSE	DSM	Mon, Mar 30, 2015	8.00	8.00	7.95	7.96
5751	NYSE	DSM	Fri, Mar 27, 2015	7.98	8.01	7.96	7.99
5750	NYSE	DSM	Thu, Mar 26, 2015	7.98	7.99	7.95	7.98
5749	NYSE	DSM	Wed, Mar 25, 2015	8.01	8.01	7.96	7.99
5748	NYSE	DSM	Tue, Mar 24, 2015	7.98	8.01	7.95	8.01
5747	NYSE	DSM	Mon, Mar 23, 2015	7.99	8.02	7.95	7.98
5746	NYSE	DSM	Fri, Mar 20, 2015	7.95	7.99	7.94	7.98
5745	NYSE	DSM	Thu, Mar 19, 2015	7.98	8.00	7.91	7.93
5744	NYSE	DSM	Wed, Mar 18, 2015	7.92	8.03	7.91	7.98
5743	NYSE	DSM	Tue, Mar 17, 2015	7.94	7.94	7.91	7.92
5742	NYSE	DSM	Mon, Mar 16, 2015	8.00	8.00	7.91	7.92
5741	NYSE	DSM	Fri, Mar 13, 2015	8.00	8.01	7.95	7.97
5740	NYSE	DSM	Thu, Mar 12, 2015	8.00	8.03	7.98	7.98
5739	NYSE	DSM	Wed, Mar 11, 2015	8.02	8.02	7.98	7.98
5738	NYSE	DSM	Tue, Mar 10, 2015	8.00	8.03	7.98	8.00
5737	NYSE	DSM	Mon, Mar 9, 2015	8.00	8.04	8.00	7.98
5736	NYSE	DSM	Fri, Mar 6, 2015	8.05	8.05	7.98	8.00
5735	NYSE	DSM	Thu, Mar 5, 2015	8.12	8.13	8.07	8.08
5734	NYSE	DSM	Wed, Mar 4, 2015	8.11	8.13	8.10	8.12
5733	NYSE	DSM	Tue, Mar 3, 2015	8.11	8.12	8.07	8.11
5732	NYSE	DSM	Mon, Mar 2, 2015	8.14	8.14	8.08	8.10
5731	NYSE	DSM	Fri, Feb 27, 2015	8.07	8.15	8.05	8.15
5730	NYSE	DSM	Thu, Feb 26, 2015	8.08	8.08	8.02	8.05
5729	NYSE	DSM	Wed, Feb 25, 2015	8.05	8.09	8.05	8.09
5728	NYSE	DSM	Tue, Feb 24, 2015	8.01	8.05	7.98	8.03
5727	NYSE	DSM	Mon, Feb 23, 2015	8.01	8.05	7.99	7.99
5726	NYSE	DSM	Fri, Feb 20, 2015	8.05	8.08	7.99	7.99
5725	NYSE	DSM	Thu, Feb 19, 2015	8.04	8.11	8.01	8.05
5724	NYSE	DSM	Wed, Feb 18, 2015	7.90	8.02	7.86	8.02
5723	NYSE	DSM	Tue, Feb 17, 2015	8.08	8.08	7.88	7.89
5722	NYSE	DSM	Fri, Feb 13, 2015	8.09	8.11	8.07	8.08
5721	NYSE	DSM	Thu, Feb 12, 2015	8.08	8.11	8.08	8.09
5720	NYSE	DSM	Wed, Feb 11, 2015	8.11	8.14	8.09	8.09
5719	NYSE	DSM	Tue, Feb 10, 2015	8.14	8.15	8.10	8.12
5718	NYSE	DSM	Mon, Feb 9, 2015	8.16	8.17	8.13	8.15
5717	NYSE	DSM	Fri, Feb 6, 2015	8.23	8.23	8.15	8.16
5716	NYSE	DSM	Thu, Feb 5, 2015	8.25	8.26	8.22	8.23
5715	NYSE	DSM	Wed, Feb 4, 2015	8.28	8.28	8.23	8.26
5714	NYSE	DSM	Tue, Feb 3, 2015	8.30	8.31	8.25	8.27
5713	NYSE	DSM	Mon, Feb 2, 2015	8.27	8.34	8.27	8.33
5712	NYSE	DSM	Fri, Jan 30, 2015	8.25	8.31	8.23	8.28
5711	NYSE	DSM	Thu, Jan 29, 2015	8.22	8.24	8.20	8.24
5710	NYSE	DSM	Wed, Jan 28, 2015	8.17	8.22	8.17	8.22
5709	NYSE	DSM	Tue, Jan 27, 2015	8.15	8.18	8.15	8.17
5708	NYSE	DSM	Mon, Jan 26, 2015	8.16	8.17	8.12	8.12
5707	NYSE	DSM	Fri, Jan 23, 2015	8.15	8.17	8.13	8.15
5706	NYSE	DSM	Thu, Jan 22, 2015	8.10	8.15	8.10	8.15
5705	NYSE	DSM	Wed, Jan 21, 2015	8.13	8.15	8.10	8.10
5704	NYSE	DSM	Tue, Jan 20, 2015	8.15	8.17	8.12	8.12
5703	NYSE	DSM	Fri, Jan 16, 2015	8.20	8.20	8.14	8.17
5702	NYSE	DSM	Thu, Jan 15, 2015	8.15	8.20	8.14	8.19
5701	NYSE	DSM	Wed, Jan 14, 2015	8.14	8.18	8.13	8.14
5700	NYSE	DSM	Tue, Jan 13, 2015	8.10	8.14	8.09	8.14
5699	NYSE	DSM	Mon, Jan 12, 2015	8.10	8.12	8.06	8.09
5698	NYSE	DSM	Fri, Jan 9, 2015	8.12	8.16	8.11	8.13
5697	NYSE	DSM	Thu, Jan 8, 2015	8.12	8.13	8.09	8.12
5696	NYSE	DSM	Wed, Jan 7, 2015	8.10	8.16	8.10	8.12
5695	NYSE	DSM	Tue, Jan 6, 2015	8.05	8.12	8.05	8.10
5694	NYSE	DSM	Mon, Jan 5, 2015	8.00	8.05	8.00	8.05
5693	NYSE	DSM	Fri, Jan 2, 2015	7.95	8.02	7.95	8.01
5692	NYSE	DSM	Wed, Dec 31, 2014	7.94	7.99	7.93	7.96
5691	NYSE	DSM	Tue, Dec 30, 2014	7.94	7.95	7.91	7.94
5690	NYSE	DSM	Mon, Dec 29, 2014	7.98	7.98	7.93	7.96
5689	NYSE	DSM	Fri, Dec 26, 2014	7.94	7.96	7.93	7.96
5688	NYSE	DSM	Wed, Dec 24, 2014	7.93	7.95	7.90	7.94
5687	NYSE	DSM	Tue, Dec 23, 2014	7.89	7.94	7.89	7.93
5686	NYSE	DSM	Mon, Dec 22, 2014	7.87	7.95	7.87	7.88
5685	NYSE	DSM	Fri, Dec 19, 2014	7.88	7.92	7.87	7.91
5684	NYSE	DSM	Thu, Dec 18, 2014	7.89	7.91	7.87	7.87
5683	NYSE	DSM	Wed, Dec 17, 2014	7.90	7.93	7.86	7.89
5682	NYSE	DSM	Tue, Dec 16, 2014	7.89	7.92	7.87	7.89
5681	NYSE	DSM	Mon, Dec 15, 2014	7.90	7.90	7.86	7.89
5680	NYSE	DSM	Fri, Dec 12, 2014	7.85	7.92	7.85	7.89
5679	NYSE	DSM	Thu, Dec 11, 2014	7.97	7.98	7.91	7.91
5678	NYSE	DSM	Wed, Dec 10, 2014	7.95	8.00	7.95	8.00
5677	NYSE	DSM	Tue, Dec 9, 2014	7.93	7.97	7.85	7.96
5676	NYSE	DSM	Mon, Dec 8, 2014	7.94	7.98	7.92	7.98
5675	NYSE	DSM	Fri, Dec 5, 2014	7.97	8.00	7.90	7.94
5674	NYSE	DSM	Thu, Dec 4, 2014	7.95	8.00	7.94	8.00
5673	NYSE	DSM	Wed, Dec 3, 2014	7.89	7.96	7.89	7.96
5672	NYSE	DSM	Tue, Dec 2, 2014	7.83	7.92	7.83	7.90
5671	NYSE	DSM	Mon, Dec 1, 2014	7.87	7.89	7.83	7.85
5670	NYSE	DSM	Fri, Nov 28, 2014	7.82	7.88	7.81	7.88
5669	NYSE	DSM	Wed, Nov 26, 2014	7.82	7.83	7.78	7.80
5668	NYSE	DSM	Tue, Nov 25, 2014	7.77	7.83	7.77	7.82
5667	NYSE	DSM	Mon, Nov 24, 2014	7.80	7.81	7.76	7.76
5666	NYSE	DSM	Fri, Nov 21, 2014	7.83	7.83	7.78	7.82
5665	NYSE	DSM	Thu, Nov 20, 2014	7.81	7.83	7.80	7.81
5664	NYSE	DSM	Wed, Nov 19, 2014	7.82	7.84	7.76	7.82
5663	NYSE	DSM	Tue, Nov 18, 2014	7.84	7.85	7.82	7.82
5662	NYSE	DSM	Mon, Nov 17, 2014	7.85	7.85	7.81	7.83
5661	NYSE	DSM	Fri, Nov 14, 2014	7.89	7.90	7.86	7.86
5660	NYSE	DSM	Thu, Nov 13, 2014	7.98	7.98	7.93	7.93
5659	NYSE	DSM	Wed, Nov 12, 2014	7.94	7.98	7.94	7.96
5658	NYSE	DSM	Tue, Nov 11, 2014	8.02	8.03	7.98	7.99
5657	NYSE	DSM	Mon, Nov 10, 2014	8.02	8.05	7.97	8.05
5656	NYSE	DSM	Fri, Nov 7, 2014	8.01	8.07	8.01	8.04
5655	NYSE	DSM	Thu, Nov 6, 2014	8.08	8.08	8.01	8.01
5654	NYSE	DSM	Wed, Nov 5, 2014	8.03	8.11	8.01	8.11
5653	NYSE	DSM	Tue, Nov 4, 2014	8.00	8.06	7.90	8.06
5652	NYSE	DSM	Mon, Nov 3, 2014	8.18	8.21	8.03	8.06
5651	NYSE	DSM	Fri, Oct 31, 2014	8.24	8.24	8.14	8.20
5650	NYSE	DSM	Thu, Oct 30, 2014	8.26	8.26	7.59	8.22
5649	NYSE	DSM	Wed, Oct 29, 2014	8.22	8.27	8.18	8.27
5648	NYSE	DSM	Tue, Oct 28, 2014	8.17	8.25	8.15	8.25
5647	NYSE	DSM	Mon, Oct 27, 2014	8.13	8.20	8.13	8.18
5646	NYSE	DSM	Fri, Oct 24, 2014	8.16	8.17	8.15	8.15
5645	NYSE	DSM	Thu, Oct 23, 2014	8.16	8.20	8.14	8.15
5644	NYSE	DSM	Wed, Oct 22, 2014	8.16	8.18	8.15	8.15
5643	NYSE	DSM	Tue, Oct 21, 2014	8.15	8.19	8.15	8.17
5642	NYSE	DSM	Mon, Oct 20, 2014	8.17	8.21	8.14	8.15
5641	NYSE	DSM	Fri, Oct 17, 2014	8.24	8.30	8.17	8.18
5640	NYSE	DSM	Thu, Oct 16, 2014	8.12	8.25	8.12	8.21
5639	NYSE	DSM	Wed, Oct 15, 2014	8.15	8.18	8.09	8.12
5638	NYSE	DSM	Tue, Oct 14, 2014	8.13	8.18	8.10	8.15
5637	NYSE	DSM	Mon, Oct 13, 2014	8.16	8.16	8.09	8.12
5636	NYSE	DSM	Fri, Oct 10, 2014	8.15	8.18	8.14	8.15
5635	NYSE	DSM	Thu, Oct 9, 2014	8.24	8.27	8.12	8.14
5634	NYSE	DSM	Wed, Oct 8, 2014	8.22	8.26	8.19	8.25
5633	NYSE	DSM	Tue, Oct 7, 2014	8.16	8.25	8.15	8.23
5632	NYSE	DSM	Mon, Oct 6, 2014	8.10	8.18	8.10	8.17
5631	NYSE	DSM	Fri, Oct 3, 2014	8.09	8.10	8.05	8.10
5630	NYSE	DSM	Thu, Oct 2, 2014	8.14	8.15	8.09	8.10
5629	NYSE	DSM	Wed, Oct 1, 2014	8.07	8.15	8.06	8.14
5628	NYSE	DSM	Tue, Sep 30, 2014	8.01	8.07	8.01	8.05
5627	NYSE	DSM	Mon, Sep 29, 2014	7.98	8.02	7.96	8.02
5626	NYSE	DSM	Fri, Sep 26, 2014	7.97	7.98	7.95	7.98
5625	NYSE	DSM	Thu, Sep 25, 2014	7.97	7.99	7.95	7.98
5624	NYSE	DSM	Wed, Sep 24, 2014	8.02	8.03	7.97	7.97
5623	NYSE	DSM	Tue, Sep 23, 2014	8.03	8.07	8.03	8.05
5622	NYSE	DSM	Mon, Sep 22, 2014	8.03	8.05	8.02	8.05
5621	NYSE	DSM	Fri, Sep 19, 2014	8.05	8.06	8.01	8.05
5620	NYSE	DSM	Thu, Sep 18, 2014	8.04	8.06	8.04	8.06
5619	NYSE	DSM	Wed, Sep 17, 2014	8.01	8.03	8.00	8.03
5618	NYSE	DSM	Tue, Sep 16, 2014	7.99	8.02	7.96	8.01
5617	NYSE	DSM	Mon, Sep 15, 2014	8.03	8.03	7.99	7.99
5616	NYSE	DSM	Fri, Sep 12, 2014	8.10	8.10	8.03	8.03
5615	NYSE	DSM	Thu, Sep 11, 2014	8.15	8.15	8.09	8.10
5614	NYSE	DSM	Wed, Sep 10, 2014	8.12	8.17	8.12	8.17
5613	NYSE	DSM	Tue, Sep 9, 2014	8.15	8.16	8.13	8.16
5612	NYSE	DSM	Mon, Sep 8, 2014	8.16	8.16	8.12	8.13
5611	NYSE	DSM	Fri, Sep 5, 2014	8.13	8.16	8.12	8.14
5610	NYSE	DSM	Thu, Sep 4, 2014	8.15	8.18	8.12	8.13
5609	NYSE	DSM	Wed, Sep 3, 2014	8.17	8.17	8.14	8.15
5608	NYSE	DSM	Tue, Sep 2, 2014	8.18	8.19	8.14	8.16
5607	NYSE	DSM	Fri, Aug 29, 2014	8.17	8.22	8.17	8.19
5606	NYSE	DSM	Thu, Aug 28, 2014	8.13	8.17	8.10	8.17
5605	NYSE	DSM	Wed, Aug 27, 2014	8.11	8.14	8.10	8.14
5604	NYSE	DSM	Tue, Aug 26, 2014	8.05	8.11	8.05	8.11
5603	NYSE	DSM	Mon, Aug 25, 2014	8.08	8.08	8.03	8.03
5602	NYSE	DSM	Fri, Aug 22, 2014	8.06	8.08	8.05	8.07
5601	NYSE	DSM	Thu, Aug 21, 2014	8.07	8.10	8.06	8.06
5600	NYSE	DSM	Wed, Aug 20, 2014	8.08	8.09	8.06	8.06
5599	NYSE	DSM	Tue, Aug 19, 2014	8.12	8.14	8.08	8.08
5598	NYSE	DSM	Mon, Aug 18, 2014	8.13	8.13	8.09	8.09
5597	NYSE	DSM	Fri, Aug 15, 2014	8.12	8.15	8.11	8.13
5596	NYSE	DSM	Thu, Aug 14, 2014	8.11	8.12	8.10	8.12
5595	NYSE	DSM	Wed, Aug 13, 2014	8.11	8.11	8.08	8.09
5594	NYSE	DSM	Tue, Aug 12, 2014	8.10	8.11	8.07	8.10
5593	NYSE	DSM	Mon, Aug 11, 2014	8.08	8.11	8.08	8.08
5592	NYSE	DSM	Fri, Aug 8, 2014	8.10	8.14	8.09	8.11
5591	NYSE	DSM	Thu, Aug 7, 2014	8.03	8.10	8.02	8.09
5590	NYSE	DSM	Wed, Aug 6, 2014	7.92	8.05	7.92	8.05
5589	NYSE	DSM	Tue, Aug 5, 2014	7.97	7.98	7.93	7.93
5588	NYSE	DSM	Mon, Aug 4, 2014	8.01	8.03	7.95	7.97
5587	NYSE	DSM	Fri, Aug 1, 2014	8.01	8.04	7.99	8.01
5586	NYSE	DSM	Thu, Jul 31, 2014	8.02	8.06	7.99	8.01
5585	NYSE	DSM	Wed, Jul 30, 2014	8.11	8.11	8.01	8.03
5584	NYSE	DSM	Tue, Jul 29, 2014	8.11	8.13	8.10	8.10
5583	NYSE	DSM	Mon, Jul 28, 2014	8.12	8.14	8.11	8.11
5582	NYSE	DSM	Fri, Jul 25, 2014	8.11	8.15	8.11	8.11
5581	NYSE	DSM	Thu, Jul 24, 2014	8.12	8.13	8.06	8.11
5580	NYSE	DSM	Wed, Jul 23, 2014	8.12	8.16	8.12	8.13
5579	NYSE	DSM	Tue, Jul 22, 2014	8.16	8.16	8.11	8.13
5578	NYSE	DSM	Mon, Jul 21, 2014	8.14	8.18	8.14	8.18
5577	NYSE	DSM	Fri, Jul 18, 2014	8.10	8.15	8.10	8.13
5576	NYSE	DSM	Thu, Jul 17, 2014	8.11	8.15	8.09	8.09
5575	NYSE	DSM	Wed, Jul 16, 2014	8.09	8.11	8.06	8.09
5574	NYSE	DSM	Tue, Jul 15, 2014	8.18	8.20	8.09	8.11
5573	NYSE	DSM	Mon, Jul 14, 2014	8.19	8.22	8.18	8.18
5572	NYSE	DSM	Fri, Jul 11, 2014	8.14	8.19	8.13	8.17
5571	NYSE	DSM	Thu, Jul 10, 2014	8.16	8.17	8.14	8.15
5570	NYSE	DSM	Wed, Jul 9, 2014	8.17	8.22	8.12	8.21
5569	NYSE	DSM	Tue, Jul 8, 2014	8.17	8.22	8.14	8.20
5568	NYSE	DSM	Mon, Jul 7, 2014	8.01	8.18	8.00	8.16
5567	NYSE	DSM	Thu, Jul 3, 2014	8.19	8.19	8.02	8.04
5566	NYSE	DSM	Wed, Jul 2, 2014	8.26	8.26	8.18	8.18
5565	NYSE	DSM	Tue, Jul 1, 2014	8.28	8.30	8.27	8.28
5564	NYSE	DSM	Mon, Jun 30, 2014	8.28	8.32	8.26	8.29
5563	NYSE	DSM	Fri, Jun 27, 2014	8.27	8.29	8.26	8.26
5562	NYSE	DSM	Thu, Jun 26, 2014	8.23	8.29	8.23	8.28
5561	NYSE	DSM	Wed, Jun 25, 2014	8.18	8.25	8.18	8.24
5560	NYSE	DSM	Tue, Jun 24, 2014	8.16	8.20	8.16	8.18
5559	NYSE	DSM	Mon, Jun 23, 2014	8.19	8.22	8.18	8.22
5558	NYSE	DSM	Fri, Jun 20, 2014	8.15	8.21	8.15	8.21
5557	NYSE	DSM	Thu, Jun 19, 2014	8.16	8.18	8.14	8.17
5556	NYSE	DSM	Wed, Jun 18, 2014	8.08	8.17	8.08	8.15
5555	NYSE	DSM	Tue, Jun 17, 2014	8.05	8.11	8.05	8.08
5554	NYSE	DSM	Mon, Jun 16, 2014	8.09	8.11	8.06	8.06
5553	NYSE	DSM	Fri, Jun 13, 2014	8.13	8.13	8.08	8.09
5552	NYSE	DSM	Thu, Jun 12, 2014	8.11	8.14	8.10	8.11
5551	NYSE	DSM	Wed, Jun 11, 2014	8.14	8.16	8.11	8.13
5550	NYSE	DSM	Tue, Jun 10, 2014	8.16	8.19	8.11	8.18
5549	NYSE	DSM	Mon, Jun 9, 2014	8.18	8.20	8.14	8.14
5548	NYSE	DSM	Fri, Jun 6, 2014	8.08	8.19	8.08	8.18
5547	NYSE	DSM	Thu, Jun 5, 2014	8.07	8.11	8.00	8.09
5546	NYSE	DSM	Wed, Jun 4, 2014	8.16	8.18	8.06	8.08
5545	NYSE	DSM	Tue, Jun 3, 2014	8.18	8.19	8.15	8.16
5544	NYSE	DSM	Mon, Jun 2, 2014	8.18	8.19	8.17	8.18
5543	NYSE	DSM	Fri, May 30, 2014	8.19	8.19	8.16	8.17
5542	NYSE	DSM	Thu, May 29, 2014	8.20	8.21	8.15	8.16
5541	NYSE	DSM	Wed, May 28, 2014	8.20	8.22	8.18	8.18
5540	NYSE	DSM	Tue, May 27, 2014	8.21	8.21	8.17	8.18
5539	NYSE	DSM	Fri, May 23, 2014	8.19	8.22	8.18	8.20
5538	NYSE	DSM	Thu, May 22, 2014	8.16	8.21	8.15	8.19
5537	NYSE	DSM	Wed, May 21, 2014	8.14	8.17	8.14	8.15
5536	NYSE	DSM	Tue, May 20, 2014	8.14	8.16	8.12	8.15
5535	NYSE	DSM	Mon, May 19, 2014	8.13	8.16	8.11	8.12
5534	NYSE	DSM	Fri, May 16, 2014	8.12	8.15	8.09	8.13
5533	NYSE	DSM	Thu, May 15, 2014	8.07	8.12	8.07	8.12
5532	NYSE	DSM	Wed, May 14, 2014	8.12	8.12	8.06	8.07
5531	NYSE	DSM	Tue, May 13, 2014	8.10	8.10	8.09	8.09
5530	NYSE	DSM	Mon, May 12, 2014	8.11	8.16	8.09	8.09
5529	NYSE	DSM	Fri, May 9, 2014	8.09	8.13	8.09	8.09
5528	NYSE	DSM	Thu, May 8, 2014	8.13	8.14	8.10	8.13
5527	NYSE	DSM	Wed, May 7, 2014	8.05	8.14	8.03	8.13
5526	NYSE	DSM	Tue, May 6, 2014	8.03	8.07	8.03	8.04
5525	NYSE	DSM	Mon, May 5, 2014	8.02	8.07	8.00	8.01
5524	NYSE	DSM	Fri, May 2, 2014	8.04	8.06	8.00	8.00
5523	NYSE	DSM	Thu, May 1, 2014	8.02	8.12	8.02	8.06
5522	NYSE	DSM	Wed, Apr 30, 2014	8.02	8.07	7.99	8.01
5521	NYSE	DSM	Tue, Apr 29, 2014	8.05	8.05	7.98	7.99
5520	NYSE	DSM	Mon, Apr 28, 2014	8.02	8.13	8.00	8.03
5519	NYSE	DSM	Fri, Apr 25, 2014	7.98	8.03	7.97	8.02
5518	NYSE	DSM	Thu, Apr 24, 2014	7.97	8.02	7.96	7.96
5517	NYSE	DSM	Wed, Apr 23, 2014	7.94	8.01	7.94	7.97
5516	NYSE	DSM	Tue, Apr 22, 2014	7.95	8.01	7.92	7.93
5515	NYSE	DSM	Mon, Apr 21, 2014	7.90	7.96	7.90	7.94
5514	NYSE	DSM	Thu, Apr 17, 2014	7.96	7.98	7.89	7.89
5513	NYSE	DSM	Wed, Apr 16, 2014	7.87	7.98	7.87	7.97
5512	NYSE	DSM	Tue, Apr 15, 2014	7.80	7.88	7.79	7.87
5511	NYSE	DSM	Mon, Apr 14, 2014	7.84	7.86	7.77	7.78
5510	NYSE	DSM	Fri, Apr 11, 2014	7.88	7.89	7.84	7.84
5509	NYSE	DSM	Thu, Apr 10, 2014	7.87	7.90	7.85	7.87
5508	NYSE	DSM	Wed, Apr 9, 2014	7.92	7.95	7.88	7.88
5507	NYSE	DSM	Tue, Apr 8, 2014	7.93	8.00	7.92	7.96
5506	NYSE	DSM	Mon, Apr 7, 2014	7.88	7.93	7.87	7.93
5505	NYSE	DSM	Fri, Apr 4, 2014	7.88	7.91	7.85	7.88
5504	NYSE	DSM	Thu, Apr 3, 2014	7.84	7.88	7.82	7.87
5503	NYSE	DSM	Wed, Apr 2, 2014	7.83	7.84	7.81	7.81
5502	NYSE	DSM	Tue, Apr 1, 2014	7.82	7.84	7.77	7.83
5501	NYSE	DSM	Mon, Mar 31, 2014	7.83	7.85	7.76	7.80
5500	NYSE	DSM	Fri, Mar 28, 2014	7.81	7.83	7.80	7.82
5499	NYSE	DSM	Thu, Mar 27, 2014	7.78	7.82	7.78	7.81
5498	NYSE	DSM	Wed, Mar 26, 2014	7.80	7.85	7.78	7.78
5497	NYSE	DSM	Tue, Mar 25, 2014	7.86	7.86	7.78	7.79
5496	NYSE	DSM	Mon, Mar 24, 2014	7.76	7.85	7.76	7.83
5495	NYSE	DSM	Fri, Mar 21, 2014	7.73	7.83	7.73	7.75
5494	NYSE	DSM	Thu, Mar 20, 2014	7.76	7.76	7.69	7.71
5493	NYSE	DSM	Wed, Mar 19, 2014	7.78	7.81	7.76	7.76
5492	NYSE	DSM	Tue, Mar 18, 2014	7.85	7.85	7.78	7.78
5491	NYSE	DSM	Mon, Mar 17, 2014	7.85	7.87	7.82	7.82
5490	NYSE	DSM	Fri, Mar 14, 2014	7.88	7.90	7.84	7.84
5489	NYSE	DSM	Thu, Mar 13, 2014	7.88	7.91	7.88	7.88
5488	NYSE	DSM	Wed, Mar 12, 2014	7.90	7.93	7.87	7.88
5487	NYSE	DSM	Tue, Mar 11, 2014	7.89	7.94	7.89	7.93
5486	NYSE	DSM	Mon, Mar 10, 2014	7.84	7.92	7.83	7.90
5485	NYSE	DSM	Fri, Mar 7, 2014	7.84	7.84	7.76	7.83
5484	NYSE	DSM	Thu, Mar 6, 2014	7.90	7.91	7.85	7.85
5483	NYSE	DSM	Wed, Mar 5, 2014	7.87	7.93	7.87	7.89
5482	NYSE	DSM	Tue, Mar 4, 2014	7.88	7.91	7.86	7.88
5481	NYSE	DSM	Mon, Mar 3, 2014	7.83	7.90	7.83	7.85
5480	NYSE	DSM	Fri, Feb 28, 2014	7.83	7.87	7.82	7.84
5479	NYSE	DSM	Thu, Feb 27, 2014	7.80	7.83	7.78	7.81
5478	NYSE	DSM	Wed, Feb 26, 2014	7.82	7.84	7.79	7.79
5477	NYSE	DSM	Tue, Feb 25, 2014	7.84	7.85	7.77	7.80
5476	NYSE	DSM	Mon, Feb 24, 2014	7.85	7.87	7.81	7.81
5475	NYSE	DSM	Fri, Feb 21, 2014	7.83	7.88	7.82	7.87
5474	NYSE	DSM	Thu, Feb 20, 2014	7.79	7.82	7.78	7.81
5473	NYSE	DSM	Wed, Feb 19, 2014	7.78	7.84	7.77	7.80
5472	NYSE	DSM	Tue, Feb 18, 2014	7.75	7.78	7.75	7.76
5471	NYSE	DSM	Fri, Feb 14, 2014	7.83	7.83	7.75	7.75
5470	NYSE	DSM	Thu, Feb 13, 2014	7.81	7.83	7.78	7.79
5469	NYSE	DSM	Wed, Feb 12, 2014	7.91	7.91	7.80	7.82
5468	NYSE	DSM	Tue, Feb 11, 2014	7.87	7.87	7.83	7.85
5467	NYSE	DSM	Mon, Feb 10, 2014	7.82	7.91	7.82	7.90
5466	NYSE	DSM	Fri, Feb 7, 2014	7.75	7.83	7.75	7.82
5465	NYSE	DSM	Thu, Feb 6, 2014	7.85	7.85	7.73	7.76
5464	NYSE	DSM	Wed, Feb 5, 2014	7.83	7.84	7.80	7.82
5463	NYSE	DSM	Tue, Feb 4, 2014	7.87	7.90	7.80	7.80
5462	NYSE	DSM	Mon, Feb 3, 2014	7.91	7.95	7.86	7.87
5461	NYSE	DSM	Fri, Jan 31, 2014	7.86	7.91	7.82	7.89
5460	NYSE	DSM	Thu, Jan 30, 2014	7.80	7.86	7.80	7.83
5459	NYSE	DSM	Wed, Jan 29, 2014	7.80	7.82	7.77	7.81
5458	NYSE	DSM	Tue, Jan 28, 2014	7.75	7.79	7.73	7.78
5457	NYSE	DSM	Mon, Jan 27, 2014	7.78	7.83	7.72	7.73
5456	NYSE	DSM	Fri, Jan 24, 2014	7.86	7.86	7.77	7.79
5455	NYSE	DSM	Wed, Jan 22, 2014	7.71	7.78	7.71	7.78
5454	NYSE	DSM	Tue, Jan 21, 2014	7.73	7.76	7.70	7.72
5453	NYSE	DSM	Fri, Jan 17, 2014	7.68	7.76	7.68	7.71
5452	NYSE	DSM	Thu, Jan 16, 2014	7.64	7.71	7.64	7.70
5451	NYSE	DSM	Wed, Jan 15, 2014	7.63	7.69	7.63	7.65
5450	NYSE	DSM	Tue, Jan 14, 2014	7.57	7.65	7.57	7.60
5449	NYSE	DSM	Mon, Jan 13, 2014	7.60	7.63	7.57	7.58
5448	NYSE	DSM	Fri, Jan 10, 2014	7.62	7.67	7.62	7.63
5447	NYSE	DSM	Thu, Jan 9, 2014	7.58	7.63	7.57	7.60
5446	NYSE	DSM	Wed, Jan 8, 2014	7.57	7.60	7.55	7.55
5445	NYSE	DSM	Tue, Jan 7, 2014	7.59	7.63	7.55	7.59
5444	NYSE	DSM	Mon, Jan 6, 2014	7.50	7.58	7.50	7.55
5443	NYSE	DSM	Fri, Jan 3, 2014	7.42	7.50	7.40	7.50
5442	NYSE	DSM	Thu, Jan 2, 2014	7.39	7.46	7.36	7.45
5441	NYSE	DSM	Tue, Dec 31, 2013	7.34	7.45	7.34	7.42
5440	NYSE	DSM	Mon, Dec 30, 2013	7.40	7.41	7.35	7.38
5439	NYSE	DSM	Fri, Dec 27, 2013	7.39	7.42	7.31	7.42
5438	NYSE	DSM	Thu, Dec 26, 2013	7.44	7.45	7.40	7.40
5437	NYSE	DSM	Tue, Dec 24, 2013	7.46	7.48	7.44	7.47
5436	NYSE	DSM	Mon, Dec 23, 2013	7.41	7.55	7.41	7.48
5435	NYSE	DSM	Fri, Dec 20, 2013	7.39	7.43	7.39	7.41
5434	NYSE	DSM	Thu, Dec 19, 2013	7.27	7.42	7.26	7.41
5433	NYSE	DSM	Wed, Dec 18, 2013	7.28	7.35	7.28	7.29
5432	NYSE	DSM	Tue, Dec 17, 2013	7.22	7.31	7.17	7.30
5431	NYSE	DSM	Mon, Dec 16, 2013	7.16	7.22	7.15	7.21
5430	NYSE	DSM	Fri, Dec 13, 2013	7.16	7.18	7.12	7.17
5429	NYSE	DSM	Thu, Dec 12, 2013	7.14	7.19	7.14	7.19
5428	NYSE	DSM	Wed, Dec 11, 2013	7.15	7.19	7.12	7.16
5427	NYSE	DSM	Tue, Dec 10, 2013	7.22	7.22	7.17	7.18
5426	NYSE	DSM	Mon, Dec 9, 2013	7.19	7.24	7.18	7.22
5425	NYSE	DSM	Fri, Dec 6, 2013	7.22	7.24	7.15	7.23
5424	NYSE	DSM	Thu, Dec 5, 2013	7.28	7.28	7.21	7.22
5423	NYSE	DSM	Wed, Dec 4, 2013	7.27	7.30	7.25	7.29
5422	NYSE	DSM	Tue, Dec 3, 2013	7.27	7.31	7.26	7.29
5421	NYSE	DSM	Mon, Dec 2, 2013	7.28	7.32	7.25	7.29
5420	NYSE	DSM	Fri, Nov 29, 2013	7.30	7.32	7.27	7.31
5419	NYSE	DSM	Wed, Nov 27, 2013	7.31	7.31	7.25	7.28
5418	NYSE	DSM	Tue, Nov 26, 2013	7.28	7.31	7.27	7.27
5417	NYSE	DSM	Mon, Nov 25, 2013	7.33	7.33	7.27	7.28
5416	NYSE	DSM	Fri, Nov 22, 2013	7.33	7.35	7.30	7.30
5415	NYSE	DSM	Thu, Nov 21, 2013	7.35	7.37	7.32	7.34
5414	NYSE	DSM	Wed, Nov 20, 2013	7.41	7.42	7.35	7.36
5413	NYSE	DSM	Tue, Nov 19, 2013	7.41	7.42	7.38	7.42
5412	NYSE	DSM	Mon, Nov 18, 2013	7.37	7.43	7.37	7.41
5411	NYSE	DSM	Fri, Nov 15, 2013	7.34	7.41	7.34	7.37
5410	NYSE	DSM	Thu, Nov 14, 2013	7.38	7.40	7.34	7.36
5409	NYSE	DSM	Wed, Nov 13, 2013	7.39	7.39	7.32	7.34
5408	NYSE	DSM	Tue, Nov 12, 2013	7.51	7.51	7.39	7.39
5407	NYSE	DSM	Mon, Nov 11, 2013	7.51	7.58	7.51	7.56
5406	NYSE	DSM	Fri, Nov 8, 2013	7.65	7.65	7.53	7.53
5405	NYSE	DSM	Thu, Nov 7, 2013	7.59	7.67	7.59	7.65
5404	NYSE	DSM	Wed, Nov 6, 2013	7.62	7.63	7.57	7.63
5403	NYSE	DSM	Tue, Nov 5, 2013	7.53	7.59	7.53	7.58
5402	NYSE	DSM	Mon, Nov 4, 2013	7.56	7.60	7.52	7.53
5401	NYSE	DSM	Fri, Nov 1, 2013	7.65	7.66	7.56	7.56
5400	NYSE	DSM	Thu, Oct 31, 2013	7.63	7.66	7.62	7.63
5399	NYSE	DSM	Wed, Oct 30, 2013	7.70	7.71	7.65	7.65
5398	NYSE	DSM	Tue, Oct 29, 2013	7.65	7.72	7.65	7.70
5397	NYSE	DSM	Mon, Oct 28, 2013	7.63	7.67	7.60	7.66
5396	NYSE	DSM	Fri, Oct 25, 2013	7.63	7.68	7.63	7.65
5395	NYSE	DSM	Thu, Oct 24, 2013	7.66	7.69	7.62	7.66
5394	NYSE	DSM	Wed, Oct 23, 2013	7.65	7.68	7.62	7.66
5393	NYSE	DSM	Tue, Oct 22, 2013	7.64	7.65	7.51	7.61
5392	NYSE	DSM	Mon, Oct 21, 2013	7.53	7.64	7.53	7.63
5391	NYSE	DSM	Fri, Oct 18, 2013	7.54	7.60	7.47	7.56
5390	NYSE	DSM	Thu, Oct 17, 2013	7.38	7.58	7.38	7.55
5389	NYSE	DSM	Wed, Oct 16, 2013	7.35	7.40	7.34	7.38
5388	NYSE	DSM	Tue, Oct 15, 2013	7.38	7.40	7.36	7.37
5387	NYSE	DSM	Mon, Oct 14, 2013	7.35	7.46	7.35	7.46
5386	NYSE	DSM	Fri, Oct 11, 2013	7.43	7.43	7.33	7.37
5385	NYSE	DSM	Thu, Oct 10, 2013	7.51	7.51	7.44	7.45
5384	NYSE	DSM	Wed, Oct 9, 2013	7.43	7.53	7.43	7.48
5383	NYSE	DSM	Tue, Oct 8, 2013	7.45	7.50	7.40	7.46
5382	NYSE	DSM	Mon, Oct 7, 2013	7.60	7.62	7.46	7.47
5381	NYSE	DSM	Fri, Oct 4, 2013	7.65	7.65	7.57	7.60
5380	NYSE	DSM	Thu, Oct 3, 2013	7.68	7.68	7.60	7.63
5379	NYSE	DSM	Wed, Oct 2, 2013	7.65	7.68	7.62	7.66
5378	NYSE	DSM	Tue, Oct 1, 2013	7.67	7.71	7.67	7.68
5377	NYSE	DSM	Mon, Sep 30, 2013	7.69	7.74	7.66	7.71
5376	NYSE	DSM	Fri, Sep 27, 2013	7.66	7.70	7.62	7.67
5375	NYSE	DSM	Thu, Sep 26, 2013	7.70	7.71	7.65	7.68
5374	NYSE	DSM	Wed, Sep 25, 2013	7.72	7.78	7.66	7.67
5373	NYSE	DSM	Tue, Sep 24, 2013	7.67	7.75	7.63	7.75
5372	NYSE	DSM	Mon, Sep 23, 2013	7.60	7.67	7.59	7.63
5371	NYSE	DSM	Fri, Sep 20, 2013	7.60	7.63	7.56	7.60
5370	NYSE	DSM	Thu, Sep 19, 2013	7.62	7.67	7.57	7.60
5369	NYSE	DSM	Wed, Sep 18, 2013	7.38	7.63	7.38	7.63
5368	NYSE	DSM	Tue, Sep 17, 2013	7.31	7.41	7.30	7.40
5367	NYSE	DSM	Mon, Sep 16, 2013	7.29	7.37	7.27	7.30
5366	NYSE	DSM	Fri, Sep 13, 2013	7.22	7.27	7.22	7.22
5365	NYSE	DSM	Thu, Sep 12, 2013	7.27	7.29	7.22	7.22
5364	NYSE	DSM	Wed, Sep 11, 2013	7.30	7.30	7.23	7.26
5363	NYSE	DSM	Tue, Sep 10, 2013	7.32	7.35	7.28	7.34
5362	NYSE	DSM	Mon, Sep 9, 2013	7.30	7.36	7.30	7.31
5361	NYSE	DSM	Fri, Sep 6, 2013	7.29	7.33	7.26	7.32
5360	NYSE	DSM	Thu, Sep 5, 2013	7.32	7.36	7.28	7.30
5359	NYSE	DSM	Wed, Sep 4, 2013	7.30	7.36	7.27	7.36
5358	NYSE	DSM	Tue, Sep 3, 2013	7.33	7.38	7.28	7.31
5357	NYSE	DSM	Fri, Aug 30, 2013	7.38	7.39	7.32	7.36
5356	NYSE	DSM	Thu, Aug 29, 2013	7.32	7.38	7.28	7.38
5355	NYSE	DSM	Wed, Aug 28, 2013	7.39	7.40	7.34	7.36
5354	NYSE	DSM	Tue, Aug 27, 2013	7.35	7.40	7.35	7.39
5353	NYSE	DSM	Mon, Aug 26, 2013	7.44	7.47	7.36	7.36
5352	NYSE	DSM	Fri, Aug 23, 2013	7.44	7.50	7.41	7.47
5351	NYSE	DSM	Thu, Aug 22, 2013	7.40	7.50	7.35	7.48
5350	NYSE	DSM	Wed, Aug 21, 2013	7.38	7.43	7.36	7.37
5349	NYSE	DSM	Tue, Aug 20, 2013	7.26	7.44	7.23	7.43
5348	NYSE	DSM	Mon, Aug 19, 2013	7.23	7.30	7.21	7.24
5347	NYSE	DSM	Fri, Aug 16, 2013	7.35	7.36	7.24	7.25
5346	NYSE	DSM	Thu, Aug 15, 2013	7.41	7.43	7.34	7.38
5345	NYSE	DSM	Wed, Aug 14, 2013	7.41	7.45	7.41	7.45
5344	NYSE	DSM	Tue, Aug 13, 2013	7.49	7.50	7.41	7.45
5343	NYSE	DSM	Mon, Aug 12, 2013	7.50	7.53	7.47	7.52
5342	NYSE	DSM	Fri, Aug 9, 2013	7.54	7.56	7.50	7.56
5341	NYSE	DSM	Thu, Aug 8, 2013	7.53	7.57	7.47	7.54
5340	NYSE	DSM	Wed, Aug 7, 2013	7.55	7.57	7.49	7.55
5339	NYSE	DSM	Tue, Aug 6, 2013	7.60	7.61	7.52	7.55
5338	NYSE	DSM	Mon, Aug 5, 2013	7.63	7.64	7.60	7.62
5337	NYSE	DSM	Fri, Aug 2, 2013	7.61	7.66	7.60	7.64
5336	NYSE	DSM	Thu, Aug 1, 2013	7.66	7.71	7.60	7.62
5335	NYSE	DSM	Wed, Jul 31, 2013	7.68	7.70	7.62	7.69
5334	NYSE	DSM	Tue, Jul 30, 2013	7.67	7.73	7.66	7.70
5333	NYSE	DSM	Mon, Jul 29, 2013	7.65	7.70	7.65	7.68
5332	NYSE	DSM	Fri, Jul 26, 2013	7.57	7.71	7.57	7.67
5331	NYSE	DSM	Thu, Jul 25, 2013	7.61	7.64	7.51	7.61
5330	NYSE	DSM	Wed, Jul 24, 2013	7.75	7.75	7.63	7.66
5329	NYSE	DSM	Tue, Jul 23, 2013	7.64	7.78	7.61	7.74
5328	NYSE	DSM	Mon, Jul 22, 2013	7.76	7.77	7.62	7.66
5327	NYSE	DSM	Fri, Jul 19, 2013	7.81	7.82	7.74	7.78
5326	NYSE	DSM	Thu, Jul 18, 2013	7.85	7.89	7.84	7.84
5325	NYSE	DSM	Wed, Jul 17, 2013	7.77	7.86	7.77	7.85
5324	NYSE	DSM	Tue, Jul 16, 2013	7.76	7.77	7.70	7.73
5323	NYSE	DSM	Mon, Jul 15, 2013	7.85	7.92	7.77	7.80
5322	NYSE	DSM	Fri, Jul 12, 2013	7.98	8.00	7.82	7.87
5321	NYSE	DSM	Thu, Jul 11, 2013	7.90	8.04	7.90	7.98
5320	NYSE	DSM	Wed, Jul 10, 2013	7.85	7.89	7.82	7.87
5319	NYSE	DSM	Tue, Jul 9, 2013	7.93	7.96	7.89	7.93
5318	NYSE	DSM	Mon, Jul 8, 2013	7.88	8.01	7.88	7.94
5317	NYSE	DSM	Fri, Jul 5, 2013	7.98	7.98	7.82	7.91
5316	NYSE	DSM	Wed, Jul 3, 2013	8.10	8.10	7.95	8.02
5315	NYSE	DSM	Tue, Jul 2, 2013	8.21	8.24	8.14	8.15
5314	NYSE	DSM	Mon, Jul 1, 2013	8.13	8.22	8.13	8.20
5313	NYSE	DSM	Fri, Jun 28, 2013	8.19	8.19	8.01	8.15
5312	NYSE	DSM	Thu, Jun 27, 2013	8.06	8.25	8.03	8.15
5311	NYSE	DSM	Wed, Jun 26, 2013	7.81	8.05	7.81	8.00
5310	NYSE	DSM	Tue, Jun 25, 2013	7.88	7.88	7.63	7.78
5309	NYSE	DSM	Mon, Jun 24, 2013	7.81	7.82	7.57	7.75
5308	NYSE	DSM	Fri, Jun 21, 2013	7.86	7.96	7.79	7.86
5307	NYSE	DSM	Thu, Jun 20, 2013	7.99	8.01	7.84	7.90
5306	NYSE	DSM	Wed, Jun 19, 2013	8.02	8.08	8.01	8.05
5305	NYSE	DSM	Tue, Jun 18, 2013	8.11	8.11	8.02	8.08
5304	NYSE	DSM	Mon, Jun 17, 2013	8.22	8.23	8.14	8.16
5303	NYSE	DSM	Fri, Jun 14, 2013	8.13	8.23	8.11	8.22
5302	NYSE	DSM	Thu, Jun 13, 2013	8.03	8.17	8.01	8.09
5301	NYSE	DSM	Wed, Jun 12, 2013	8.30	8.30	8.05	8.08
5300	NYSE	DSM	Tue, Jun 11, 2013	8.40	8.40	8.25	8.31
5299	NYSE	DSM	Mon, Jun 10, 2013	8.61	8.61	8.46	8.50
5298	NYSE	DSM	Fri, Jun 7, 2013	8.62	8.65	8.55	8.62
5297	NYSE	DSM	Thu, Jun 6, 2013	8.46	8.63	8.46	8.63
5296	NYSE	DSM	Wed, Jun 5, 2013	8.43	8.50	8.42	8.47
5295	NYSE	DSM	Tue, Jun 4, 2013	8.33	8.43	8.23	8.40
5294	NYSE	DSM	Mon, Jun 3, 2013	8.54	8.56	8.30	8.35
5293	NYSE	DSM	Fri, May 31, 2013	8.63	8.67	8.55	8.56
5292	NYSE	DSM	Thu, May 30, 2013	8.65	8.77	8.61	8.63
5291	NYSE	DSM	Wed, May 29, 2013	8.85	8.85	8.63	8.68
5290	NYSE	DSM	Tue, May 28, 2013	8.97	8.98	8.84	8.87
5289	NYSE	DSM	Fri, May 24, 2013	9.01	9.04	8.91	8.94
5288	NYSE	DSM	Thu, May 23, 2013	9.08	9.10	9.01	9.01
5287	NYSE	DSM	Wed, May 22, 2013	9.08	9.13	9.07	9.08
5286	NYSE	DSM	Tue, May 21, 2013	9.19	9.19	9.05	9.10
5285	NYSE	DSM	Mon, May 20, 2013	9.08	9.18	9.07	9.18
5284	NYSE	DSM	Fri, May 17, 2013	9.00	9.07	9.00	9.06
5283	NYSE	DSM	Thu, May 16, 2013	9.00	9.07	8.98	8.99
5282	NYSE	DSM	Wed, May 15, 2013	9.06	9.07	8.98	9.01
5281	NYSE	DSM	Tue, May 14, 2013	9.08	9.13	9.04	9.07
5280	NYSE	DSM	Mon, May 13, 2013	9.29	9.30	9.11	9.12
5279	NYSE	DSM	Fri, May 10, 2013	9.30	9.38	9.30	9.32
5278	NYSE	DSM	Thu, May 9, 2013	9.33	9.36	9.30	9.30
5277	NYSE	DSM	Wed, May 8, 2013	9.31	9.36	9.30	9.34
5276	NYSE	DSM	Tue, May 7, 2013	9.26	9.35	9.25	9.34
5275	NYSE	DSM	Mon, May 6, 2013	9.29	9.31	9.27	9.27
5274	NYSE	DSM	Fri, May 3, 2013	9.34	9.39	9.27	9.31
5273	NYSE	DSM	Thu, May 2, 2013	9.34	9.40	9.34	9.35
5272	NYSE	DSM	Wed, May 1, 2013	9.35	9.39	9.30	9.39
5271	NYSE	DSM	Tue, Apr 30, 2013	9.35	9.42	9.31	9.36
5270	NYSE	DSM	Mon, Apr 29, 2013	9.28	9.39	9.26	9.36
5269	NYSE	DSM	Fri, Apr 26, 2013	9.21	9.32	9.21	9.32
5268	NYSE	DSM	Thu, Apr 25, 2013	9.22	9.28	9.22	9.25
5267	NYSE	DSM	Wed, Apr 24, 2013	9.29	9.29	9.22	9.25
5266	NYSE	DSM	Tue, Apr 23, 2013	9.26	9.29	9.24	9.26
5265	NYSE	DSM	Mon, Apr 22, 2013	9.17	9.23	9.16	9.23
5264	NYSE	DSM	Fri, Apr 19, 2013	9.11	9.16	9.11	9.14
5263	NYSE	DSM	Thu, Apr 18, 2013	9.11	9.18	9.11	9.15
5262	NYSE	DSM	Wed, Apr 17, 2013	9.10	9.14	9.10	9.12
5261	NYSE	DSM	Tue, Apr 16, 2013	9.10	9.10	9.06	9.06
5260	NYSE	DSM	Mon, Apr 15, 2013	9.10	9.13	9.07	9.08
5259	NYSE	DSM	Fri, Apr 12, 2013	9.06	9.14	9.06	9.12
5258	NYSE	DSM	Thu, Apr 11, 2013	9.07	9.10	9.04	9.08
5257	NYSE	DSM	Wed, Apr 10, 2013	9.03	9.14	9.02	9.11
5256	NYSE	DSM	Tue, Apr 9, 2013	9.14	9.17	9.10	9.16
5255	NYSE	DSM	Mon, Apr 8, 2013	9.15	9.18	9.08	9.13
5254	NYSE	DSM	Fri, Apr 5, 2013	9.07	9.17	9.07	9.14
5253	NYSE	DSM	Thu, Apr 4, 2013	9.03	9.07	9.03	9.03
5252	NYSE	DSM	Wed, Apr 3, 2013	9.06	9.06	9.01	9.04
5251	NYSE	DSM	Tue, Apr 2, 2013	9.08	9.10	9.03	9.06
5250	NYSE	DSM	Mon, Apr 1, 2013	9.04	9.12	9.03	9.06
5249	NYSE	DSM	Thu, Mar 28, 2013	8.99	9.06	8.99	9.04
5248	NYSE	DSM	Wed, Mar 27, 2013	8.93	9.01	8.93	8.99
5247	NYSE	DSM	Tue, Mar 26, 2013	8.95	8.98	8.91	8.95
5246	NYSE	DSM	Mon, Mar 25, 2013	8.99	9.01	8.91	8.96
5245	NYSE	DSM	Fri, Mar 22, 2013	9.04	9.04	8.98	9.00
5244	NYSE	DSM	Thu, Mar 21, 2013	9.03	9.09	8.96	9.05
5243	NYSE	DSM	Wed, Mar 20, 2013	8.97	9.05	8.97	9.04
5242	NYSE	DSM	Tue, Mar 19, 2013	8.94	8.98	8.84	8.96
5241	NYSE	DSM	Mon, Mar 18, 2013	8.61	8.95	8.61	8.91
5240	NYSE	DSM	Fri, Mar 15, 2013	8.80	8.80	8.53	8.71
5239	NYSE	DSM	Thu, Mar 14, 2013	9.10	9.10	8.76	8.80
5238	NYSE	DSM	Wed, Mar 13, 2013	9.14	9.14	9.07	9.09
5237	NYSE	DSM	Tue, Mar 12, 2013	9.23	9.23	9.06	9.12
5236	NYSE	DSM	Mon, Mar 11, 2013	9.38	9.38	9.23	9.26
5235	NYSE	DSM	Fri, Mar 8, 2013	9.35	9.44	9.30	9.41
5234	NYSE	DSM	Thu, Mar 7, 2013	9.36	9.37	9.32	9.37
5233	NYSE	DSM	Wed, Mar 6, 2013	9.40	9.40	9.34	9.37
5232	NYSE	DSM	Tue, Mar 5, 2013	9.45	9.45	9.37	9.38
5231	NYSE	DSM	Mon, Mar 4, 2013	9.40	9.46	9.37	9.45
5230	NYSE	DSM	Fri, Mar 1, 2013	9.39	9.43	9.37	9.43
5229	NYSE	DSM	Thu, Feb 28, 2013	9.41	9.41	9.34	9.39
5228	NYSE	DSM	Wed, Feb 27, 2013	9.30	9.36	9.30	9.36
5227	NYSE	DSM	Tue, Feb 26, 2013	9.29	9.29	9.25	9.28
5226	NYSE	DSM	Mon, Feb 25, 2013	9.31	9.32	9.27	9.28
5225	NYSE	DSM	Fri, Feb 22, 2013	9.34	9.35	9.26	9.30
5224	NYSE	DSM	Thu, Feb 21, 2013	9.28	9.34	9.27	9.33
5223	NYSE	DSM	Wed, Feb 20, 2013	9.28	9.29	9.25	9.26
5222	NYSE	DSM	Tue, Feb 19, 2013	9.26	9.30	9.26	9.29
5221	NYSE	DSM	Fri, Feb 15, 2013	9.31	9.33	9.26	9.27
5220	NYSE	DSM	Thu, Feb 14, 2013	9.42	9.42	9.30	9.31
5219	NYSE	DSM	Wed, Feb 13, 2013	9.50	9.50	9.40	9.43
5218	NYSE	DSM	Tue, Feb 12, 2013	9.47	9.48	9.45	9.47
5217	NYSE	DSM	Mon, Feb 11, 2013	9.50	9.51	9.44	9.46
5216	NYSE	DSM	Fri, Feb 8, 2013	9.51	9.56	9.50	9.55
5215	NYSE	DSM	Thu, Feb 7, 2013	9.48	9.52	9.48	9.48
5214	NYSE	DSM	Wed, Feb 6, 2013	9.47	9.51	9.45	9.51
5213	NYSE	DSM	Tue, Feb 5, 2013	9.48	9.50	9.43	9.48
5212	NYSE	DSM	Mon, Feb 4, 2013	9.46	9.47	9.42	9.47
5211	NYSE	DSM	Fri, Feb 1, 2013	9.46	9.52	9.44	9.51
5210	NYSE	DSM	Thu, Jan 31, 2013	9.47	9.47	9.41	9.45
5209	NYSE	DSM	Wed, Jan 30, 2013	9.38	9.45	9.38	9.44
5208	NYSE	DSM	Tue, Jan 29, 2013	9.41	9.50	9.38	9.40
5207	NYSE	DSM	Mon, Jan 28, 2013	9.66	9.68	9.43	9.45
5206	NYSE	DSM	Fri, Jan 25, 2013	9.69	9.69	9.63	9.67
5205	NYSE	DSM	Thu, Jan 24, 2013	9.71	9.72	9.67	9.70
5204	NYSE	DSM	Wed, Jan 23, 2013	9.63	9.69	9.63	9.69
5203	NYSE	DSM	Tue, Jan 22, 2013	9.61	9.63	9.57	9.62
5202	NYSE	DSM	Fri, Jan 18, 2013	9.57	9.63	9.57	9.61
5201	NYSE	DSM	Thu, Jan 17, 2013	9.57	9.60	9.55	9.56
5200	NYSE	DSM	Wed, Jan 16, 2013	9.55	9.57	9.37	9.56
5199	NYSE	DSM	Tue, Jan 15, 2013	9.66	9.69	9.55	9.56
5198	NYSE	DSM	Mon, Jan 14, 2013	9.75	9.76	9.63	9.67
5197	NYSE	DSM	Fri, Jan 11, 2013	9.81	9.81	9.72	9.72
5196	NYSE	DSM	Thu, Jan 10, 2013	9.80	9.83	9.78	9.80
5195	NYSE	DSM	Wed, Jan 9, 2013	9.80	9.86	9.80	9.86
5194	NYSE	DSM	Tue, Jan 8, 2013	9.81	9.81	9.77	9.79
5193	NYSE	DSM	Mon, Jan 7, 2013	9.74	9.80	9.72	9.80
5192	NYSE	DSM	Fri, Jan 4, 2013	9.75	9.76	9.66	9.71
5191	NYSE	DSM	Thu, Jan 3, 2013	9.65	9.71	9.64	9.65
5190	NYSE	DSM	Wed, Jan 2, 2013	9.46	9.58	9.44	9.58
5189	NYSE	DSM	Mon, Dec 31, 2012	9.30	9.36	9.25	9.36
5188	NYSE	DSM	Fri, Dec 28, 2012	9.35	9.38	9.27	9.31
5187	NYSE	DSM	Thu, Dec 27, 2012	9.46	9.46	9.27	9.32
5186	NYSE	DSM	Wed, Dec 26, 2012	9.44	9.44	9.36	9.42
5185	NYSE	DSM	Mon, Dec 24, 2012	9.42	9.47	9.41	9.43
5184	NYSE	DSM	Fri, Dec 21, 2012	9.33	9.42	9.26	9.42
5183	NYSE	DSM	Thu, Dec 20, 2012	9.43	9.43	9.30	9.33
5182	NYSE	DSM	Wed, Dec 19, 2012	9.29	9.47	9.25	9.37
5181	NYSE	DSM	Tue, Dec 18, 2012	9.35	9.36	9.20	9.23
5180	NYSE	DSM	Mon, Dec 17, 2012	9.53	9.58	9.24	9.37
5179	NYSE	DSM	Fri, Dec 14, 2012	9.65	9.66	9.48	9.56
5178	NYSE	DSM	Thu, Dec 13, 2012	9.78	9.78	9.64	9.70
5177	NYSE	DSM	Wed, Dec 12, 2012	9.70	9.80	9.70	9.74
5176	NYSE	DSM	Tue, Dec 11, 2012	9.66	9.76	9.64	9.75
5175	NYSE	DSM	Mon, Dec 10, 2012	9.73	9.73	9.57	9.57
5174	NYSE	DSM	Fri, Dec 7, 2012	9.80	9.80	9.67	9.70
5173	NYSE	DSM	Thu, Dec 6, 2012	9.79	9.79	9.74	9.77
5172	NYSE	DSM	Wed, Dec 5, 2012	9.79	9.81	9.71	9.78
5171	NYSE	DSM	Tue, Dec 4, 2012	9.82	9.82	9.74	9.76
5170	NYSE	DSM	Mon, Dec 3, 2012	9.85	9.85	9.69	9.82
5169	NYSE	DSM	Fri, Nov 30, 2012	9.79	9.82	9.74	9.79
5168	NYSE	DSM	Thu, Nov 29, 2012	9.72	9.77	9.67	9.76
5167	NYSE	DSM	Wed, Nov 28, 2012	9.63	9.68	9.59	9.68
5166	NYSE	DSM	Tue, Nov 27, 2012	9.59	9.62	9.54	9.59
5165	NYSE	DSM	Mon, Nov 26, 2012	9.63	9.63	9.46	9.54
5164	NYSE	DSM	Fri, Nov 23, 2012	9.61	9.65	9.60	9.62
5163	NYSE	DSM	Wed, Nov 21, 2012	9.57	9.57	9.52	9.56
5162	NYSE	DSM	Tue, Nov 20, 2012	9.49	9.50	9.42	9.47
5161	NYSE	DSM	Mon, Nov 19, 2012	9.38	9.54	9.35	9.48
5160	NYSE	DSM	Fri, Nov 16, 2012	9.14	9.33	9.07	9.30
5159	NYSE	DSM	Thu, Nov 15, 2012	9.30	9.35	9.06	9.12
5158	NYSE	DSM	Wed, Nov 14, 2012	9.49	9.49	9.30	9.33
5157	NYSE	DSM	Tue, Nov 13, 2012	9.53	9.55	9.41	9.49
5156	NYSE	DSM	Mon, Nov 12, 2012	9.60	9.60	9.47	9.55
5155	NYSE	DSM	Fri, Nov 9, 2012	9.54	9.59	9.46	9.59
5154	NYSE	DSM	Thu, Nov 8, 2012	9.47	9.59	9.47	9.54
5153	NYSE	DSM	Wed, Nov 7, 2012	9.36	9.53	9.36	9.53
5152	NYSE	DSM	Tue, Nov 6, 2012	9.32	9.38	9.32	9.37
5151	NYSE	DSM	Mon, Nov 5, 2012	9.40	9.41	9.28	9.28
5150	NYSE	DSM	Fri, Nov 2, 2012	9.53	9.53	9.40	9.40
5149	NYSE	DSM	Thu, Nov 1, 2012	9.52	9.56	9.50	9.50
5148	NYSE	DSM	Wed, Oct 31, 2012	9.70	9.70	9.52	9.53
5147	NYSE	DSM	Fri, Oct 26, 2012	9.62	9.67	9.59	9.67
5146	NYSE	DSM	Thu, Oct 25, 2012	9.57	9.61	9.56	9.59
5145	NYSE	DSM	Wed, Oct 24, 2012	9.51	9.59	9.51	9.58
5144	NYSE	DSM	Tue, Oct 23, 2012	9.47	9.55	9.47	9.54
5143	NYSE	DSM	Mon, Oct 22, 2012	9.47	9.53	9.44	9.47
5142	NYSE	DSM	Fri, Oct 19, 2012	9.52	9.52	9.45	9.48
5141	NYSE	DSM	Thu, Oct 18, 2012	9.51	9.52	9.46	9.47
5140	NYSE	DSM	Wed, Oct 17, 2012	9.45	9.50	9.44	9.46
5139	NYSE	DSM	Tue, Oct 16, 2012	9.54	9.58	9.45	9.47
5138	NYSE	DSM	Mon, Oct 15, 2012	9.59	9.61	9.54	9.54
5137	NYSE	DSM	Fri, Oct 12, 2012	9.72	9.72	9.59	9.59
5136	NYSE	DSM	Thu, Oct 11, 2012	9.63	9.68	9.62	9.66
5135	NYSE	DSM	Wed, Oct 10, 2012	9.69	9.71	9.65	9.65
5134	NYSE	DSM	Tue, Oct 9, 2012	9.78	9.78	9.73	9.75
5133	NYSE	DSM	Mon, Oct 8, 2012	9.77	9.82	9.77	9.79
5132	NYSE	DSM	Fri, Oct 5, 2012	9.71	9.84	9.71	9.79
5131	NYSE	DSM	Thu, Oct 4, 2012	9.84	9.84	9.73	9.76
5130	NYSE	DSM	Wed, Oct 3, 2012	9.82	9.83	9.71	9.81
5129	NYSE	DSM	Tue, Oct 2, 2012	9.86	9.86	9.74	9.80
5128	NYSE	DSM	Mon, Oct 1, 2012	9.88	9.90	9.82	9.83
5127	NYSE	DSM	Fri, Sep 28, 2012	9.84	9.89	9.82	9.88
5126	NYSE	DSM	Thu, Sep 27, 2012	9.86	9.86	9.75	9.79
5125	NYSE	DSM	Wed, Sep 26, 2012	9.79	9.85	9.69	9.83
5124	NYSE	DSM	Tue, Sep 25, 2012	9.84	9.89	9.74	9.76
5123	NYSE	DSM	Mon, Sep 24, 2012	9.80	9.86	9.78	9.81
5122	NYSE	DSM	Fri, Sep 21, 2012	9.74	9.85	9.73	9.80
5121	NYSE	DSM	Thu, Sep 20, 2012	9.69	9.78	9.65	9.72
5120	NYSE	DSM	Wed, Sep 19, 2012	9.59	9.68	9.55	9.68
5119	NYSE	DSM	Tue, Sep 18, 2012	9.61	9.61	9.57	9.60
5118	NYSE	DSM	Mon, Sep 17, 2012	9.59	9.60	9.53	9.59
5117	NYSE	DSM	Fri, Sep 14, 2012	9.54	9.59	9.54	9.58
5116	NYSE	DSM	Thu, Sep 13, 2012	9.58	9.58	9.50	9.53
5115	NYSE	DSM	Wed, Sep 12, 2012	9.55	9.58	9.51	9.55
5114	NYSE	DSM	Tue, Sep 11, 2012	9.55	9.55	9.49	9.55
5113	NYSE	DSM	Mon, Sep 10, 2012	9.51	9.54	9.47	9.51
5112	NYSE	DSM	Fri, Sep 7, 2012	9.52	9.53	9.44	9.46
5111	NYSE	DSM	Thu, Sep 6, 2012	9.41	9.52	9.41	9.50
5110	NYSE	DSM	Wed, Sep 5, 2012	9.44	9.48	9.41	9.43
5109	NYSE	DSM	Tue, Sep 4, 2012	9.50	9.52	9.42	9.45
5108	NYSE	DSM	Fri, Aug 31, 2012	9.49	9.50	9.45	9.49
5107	NYSE	DSM	Thu, Aug 30, 2012	9.45	9.49	9.42	9.49
5106	NYSE	DSM	Wed, Aug 29, 2012	9.39	9.45	9.39	9.45
5105	NYSE	DSM	Tue, Aug 28, 2012	9.32	9.40	9.32	9.39
5104	NYSE	DSM	Mon, Aug 27, 2012	9.27	9.30	9.27	9.28
5103	NYSE	DSM	Fri, Aug 24, 2012	9.30	9.30	9.25	9.27
5102	NYSE	DSM	Thu, Aug 23, 2012	9.32	9.37	9.27	9.27
5101	NYSE	DSM	Wed, Aug 22, 2012	9.35	9.35	9.26	9.29
5100	NYSE	DSM	Tue, Aug 21, 2012	9.41	9.45	9.33	9.37
5099	NYSE	DSM	Mon, Aug 20, 2012	9.37	9.46	9.37	9.41
5098	NYSE	DSM	Fri, Aug 17, 2012	9.38	9.40	9.38	9.39
5097	NYSE	DSM	Thu, Aug 16, 2012	9.38	9.40	9.33	9.38
5096	NYSE	DSM	Wed, Aug 15, 2012	9.32	9.35	9.31	9.35
5095	NYSE	DSM	Tue, Aug 14, 2012	9.24	9.34	9.23	9.30
5094	NYSE	DSM	Mon, Aug 13, 2012	9.28	9.31	9.19	9.20
5093	NYSE	DSM	Fri, Aug 10, 2012	9.30	9.35	9.28	9.30
5092	NYSE	DSM	Thu, Aug 9, 2012	9.33	9.38	9.27	9.28
5091	NYSE	DSM	Wed, Aug 8, 2012	9.45	9.46	9.42	9.45
5090	NYSE	DSM	Tue, Aug 7, 2012	9.44	9.45	9.35	9.39
5089	NYSE	DSM	Mon, Aug 6, 2012	9.39	9.43	9.38	9.43
5088	NYSE	DSM	Fri, Aug 3, 2012	9.41	9.44	9.37	9.38
5087	NYSE	DSM	Thu, Aug 2, 2012	9.45	9.47	9.40	9.44
5086	NYSE	DSM	Wed, Aug 1, 2012	9.45	9.46	9.46	9.44
5085	NYSE	DSM	Tue, Jul 31, 2012	9.46	9.50	9.38	9.41
5084	NYSE	DSM	Mon, Jul 30, 2012	9.45	9.51	9.39	9.42
5083	NYSE	DSM	Fri, Jul 27, 2012	9.45	9.50	9.39	9.44
5082	NYSE	DSM	Thu, Jul 26, 2012	9.40	9.46	9.40	9.43
5081	NYSE	DSM	Wed, Jul 25, 2012	9.38	9.44	9.33	9.44
5080	NYSE	DSM	Tue, Jul 24, 2012	9.32	9.36	9.31	9.36
5079	NYSE	DSM	Mon, Jul 23, 2012	9.23	9.31	9.23	9.31
5078	NYSE	DSM	Fri, Jul 20, 2012	9.32	9.37	9.28	9.33
5077	NYSE	DSM	Thu, Jul 19, 2012	9.30	9.32	9.25	9.30
5076	NYSE	DSM	Wed, Jul 18, 2012	9.18	9.32	9.18	9.30
5075	NYSE	DSM	Tue, Jul 17, 2012	9.11	9.22	9.09	9.20
5074	NYSE	DSM	Mon, Jul 16, 2012	9.16	9.19	9.11	9.11
5073	NYSE	DSM	Fri, Jul 13, 2012	9.13	9.23	9.13	9.19
5072	NYSE	DSM	Thu, Jul 12, 2012	9.22	9.22	9.15	9.15
5071	NYSE	DSM	Wed, Jul 11, 2012	9.41	9.41	9.21	9.22
5070	NYSE	DSM	Tue, Jul 10, 2012	9.35	9.38	9.34	9.36
5069	NYSE	DSM	Mon, Jul 9, 2012	9.41	9.42	9.33	9.34
5068	NYSE	DSM	Fri, Jul 6, 2012	9.41	9.41	9.35	9.35
5067	NYSE	DSM	Thu, Jul 5, 2012	9.39	9.40	9.37	9.37
5066	NYSE	DSM	Tue, Jul 3, 2012	9.36	9.39	9.34	9.38
5065	NYSE	DSM	Mon, Jul 2, 2012	9.32	9.36	9.29	9.35
5064	NYSE	DSM	Fri, Jun 29, 2012	9.28	9.32	9.27	9.28
5063	NYSE	DSM	Thu, Jun 28, 2012	9.25	9.29	9.22	9.27
5062	NYSE	DSM	Wed, Jun 27, 2012	9.19	9.25	9.18	9.25
5061	NYSE	DSM	Tue, Jun 26, 2012	9.17	9.18	9.15	9.18
5060	NYSE	DSM	Mon, Jun 25, 2012	9.19	9.19	9.12	9.14
5059	NYSE	DSM	Fri, Jun 22, 2012	9.15	9.18	9.12	9.17
5058	NYSE	DSM	Thu, Jun 21, 2012	9.11	9.16	9.11	9.13
5057	NYSE	DSM	Wed, Jun 20, 2012	9.03	9.10	9.01	9.08
5056	NYSE	DSM	Tue, Jun 19, 2012	9.00	9.05	8.97	9.00
5055	NYSE	DSM	Mon, Jun 18, 2012	8.85	8.96	8.85	8.95
5054	NYSE	DSM	Fri, Jun 15, 2012	8.90	8.92	8.79	8.83
5053	NYSE	DSM	Thu, Jun 14, 2012	9.06	9.06	8.88	8.90
5052	NYSE	DSM	Wed, Jun 13, 2012	9.12	9.12	9.08	9.10
5051	NYSE	DSM	Tue, Jun 12, 2012	9.16	9.18	9.08	9.09
5050	NYSE	DSM	Mon, Jun 11, 2012	9.25	9.25	9.14	9.15
5049	NYSE	DSM	Fri, Jun 8, 2012	9.19	9.28	9.14	9.27
5048	NYSE	DSM	Thu, Jun 7, 2012	9.21	9.22	9.10	9.15
5047	NYSE	DSM	Wed, Jun 6, 2012	9.17	9.21	9.14	9.21
5046	NYSE	DSM	Tue, Jun 5, 2012	9.15	9.17	9.11	9.16
5045	NYSE	DSM	Mon, Jun 4, 2012	9.11	9.17	9.08	9.12
5044	NYSE	DSM	Fri, Jun 1, 2012	9.00	9.17	9.00	9.09
5043	NYSE	DSM	Thu, May 31, 2012	9.09	9.16	9.07	9.10
5042	NYSE	DSM	Wed, May 30, 2012	9.07	9.09	9.03	9.04
5041	NYSE	DSM	Tue, May 29, 2012	9.12	9.13	9.02	9.04
5040	NYSE	DSM	Fri, May 25, 2012	9.13	9.14	9.07	9.07
5039	NYSE	DSM	Thu, May 24, 2012	9.11	9.11	9.06	9.11
5038	NYSE	DSM	Wed, May 23, 2012	9.10	9.10	9.06	9.10
5037	NYSE	DSM	Tue, May 22, 2012	9.05	9.07	9.02	9.06
5036	NYSE	DSM	Mon, May 21, 2012	9.13	9.15	9.00	9.05
5035	NYSE	DSM	Fri, May 18, 2012	9.11	9.15	9.08	9.12
5034	NYSE	DSM	Thu, May 17, 2012	8.97	9.14	8.95	9.09
5033	NYSE	DSM	Wed, May 16, 2012	8.91	8.95	8.91	8.95
5032	NYSE	DSM	Tue, May 15, 2012	8.97	9.01	8.85	8.88
5031	NYSE	DSM	Mon, May 14, 2012	8.97	8.98	8.93	8.97
5030	NYSE	DSM	Fri, May 11, 2012	8.93	8.97	8.92	8.97
5029	NYSE	DSM	Thu, May 10, 2012	8.95	8.96	8.92	8.96
5028	NYSE	DSM	Wed, May 9, 2012	8.91	8.97	8.90	8.97
5027	NYSE	DSM	Tue, May 8, 2012	8.90	8.90	8.87	8.90
5026	NYSE	DSM	Mon, May 7, 2012	8.92	8.92	8.87	8.87
5025	NYSE	DSM	Fri, May 4, 2012	8.92	8.92	8.86	8.89
5024	NYSE	DSM	Thu, May 3, 2012	8.89	8.92	8.89	8.92
5023	NYSE	DSM	Wed, May 2, 2012	8.89	8.95	8.84	8.88
5022	NYSE	DSM	Tue, May 1, 2012	8.87	8.90	8.86	8.87
5021	NYSE	DSM	Mon, Apr 30, 2012	8.86	8.87	8.83	8.85
5020	NYSE	DSM	Fri, Apr 27, 2012	8.84	8.86	8.78	8.85
5019	NYSE	DSM	Thu, Apr 26, 2012	8.83	8.85	8.81	8.82
5018	NYSE	DSM	Wed, Apr 25, 2012	8.87	8.88	8.80	8.81
5017	NYSE	DSM	Tue, Apr 24, 2012	8.84	8.88	8.80	8.86
5016	NYSE	DSM	Mon, Apr 23, 2012	8.87	8.87	8.79	8.81
5015	NYSE	DSM	Fri, Apr 20, 2012	8.78	8.85	8.75	8.85
5014	NYSE	DSM	Thu, Apr 19, 2012	8.83	8.87	8.78	8.80
5013	NYSE	DSM	Wed, Apr 18, 2012	8.79	8.83	8.78	8.82
5012	NYSE	DSM	Tue, Apr 17, 2012	8.81	8.81	8.74	8.77
5011	NYSE	DSM	Mon, Apr 16, 2012	8.78	8.84	8.78	8.82
5010	NYSE	DSM	Fri, Apr 13, 2012	8.73	8.79	8.72	8.79
5009	NYSE	DSM	Thu, Apr 12, 2012	8.80	8.83	8.67	8.72
5008	NYSE	DSM	Wed, Apr 11, 2012	8.81	8.87	8.80	8.85
5007	NYSE	DSM	Tue, Apr 10, 2012	8.77	8.81	8.77	8.79
5006	NYSE	DSM	Mon, Apr 9, 2012	8.74	8.83	8.73	8.77
5005	NYSE	DSM	Thu, Apr 5, 2012	8.73	8.75	8.69	8.73
5004	NYSE	DSM	Wed, Apr 4, 2012	8.71	8.74	8.68	8.74
5003	NYSE	DSM	Tue, Apr 3, 2012	8.74	8.74	8.67	8.71
5002	NYSE	DSM	Mon, Apr 2, 2012	8.70	8.74	8.70	8.74
5001	NYSE	DSM	Fri, Mar 30, 2012	8.73	8.73	8.67	8.69
5000	NYSE	DSM	Thu, Mar 29, 2012	8.62	8.70	8.61	8.69
4999	NYSE	DSM	Wed, Mar 28, 2012	8.49	8.64	8.49	8.64
4998	NYSE	DSM	Tue, Mar 27, 2012	8.40	8.53	8.35	8.52
4997	NYSE	DSM	Mon, Mar 26, 2012	8.42	8.43	8.33	8.42
4996	NYSE	DSM	Fri, Mar 23, 2012	8.47	8.47	8.39	8.42
4995	NYSE	DSM	Thu, Mar 22, 2012	8.49	8.51	8.39	8.44
4994	NYSE	DSM	Wed, Mar 21, 2012	8.30	8.46	8.29	8.46
4993	NYSE	DSM	Tue, Mar 20, 2012	8.26	8.35	8.20	8.25
4992	NYSE	DSM	Mon, Mar 19, 2012	8.31	8.40	8.15	8.24
4991	NYSE	DSM	Fri, Mar 16, 2012	8.42	8.42	8.20	8.35
4990	NYSE	DSM	Thu, Mar 15, 2012	8.64	8.64	8.44	8.49
4989	NYSE	DSM	Wed, Mar 14, 2012	8.77	8.77	8.62	8.62
4988	NYSE	DSM	Tue, Mar 13, 2012	8.80	8.82	8.76	8.78
4987	NYSE	DSM	Mon, Mar 12, 2012	8.81	8.82	8.76	8.80
4986	NYSE	DSM	Fri, Mar 9, 2012	8.78	8.82	8.75	8.81
4985	NYSE	DSM	Thu, Mar 8, 2012	8.85	8.90	8.67	8.71
4984	NYSE	DSM	Wed, Mar 7, 2012	8.88	8.97	8.72	8.80
4983	NYSE	DSM	Tue, Mar 6, 2012	8.95	8.95	8.83	8.87
4982	NYSE	DSM	Mon, Mar 5, 2012	8.99	8.99	8.91	8.97
4981	NYSE	DSM	Fri, Mar 2, 2012	8.94	8.99	8.94	8.99
4980	NYSE	DSM	Thu, Mar 1, 2012	8.94	8.99	8.90	8.99
4979	NYSE	DSM	Wed, Feb 29, 2012	8.98	8.98	8.85	8.91
4978	NYSE	DSM	Tue, Feb 28, 2012	8.97	8.97	8.92	8.95
4977	NYSE	DSM	Mon, Feb 27, 2012	8.83	8.93	8.80	8.93
4976	NYSE	DSM	Fri, Feb 24, 2012	8.73	8.86	8.73	8.83
4975	NYSE	DSM	Thu, Feb 23, 2012	8.76	8.76	8.67	8.73
4974	NYSE	DSM	Wed, Feb 22, 2012	8.73	8.75	8.68	8.68
4973	NYSE	DSM	Tue, Feb 21, 2012	8.64	8.77	8.64	8.73
4972	NYSE	DSM	Fri, Feb 17, 2012	8.56	8.65	8.55	8.62
4971	NYSE	DSM	Thu, Feb 16, 2012	8.72	8.74	8.59	8.60
4970	NYSE	DSM	Wed, Feb 15, 2012	8.78	8.83	8.74	8.74
4969	NYSE	DSM	Tue, Feb 14, 2012	8.84	8.89	8.78	8.80
4968	NYSE	DSM	Mon, Feb 13, 2012	8.91	8.94	8.84	8.88
4967	NYSE	DSM	Fri, Feb 10, 2012	8.87	8.90	8.86	8.90
4966	NYSE	DSM	Thu, Feb 9, 2012	8.85	8.89	8.84	8.88
4965	NYSE	DSM	Wed, Feb 8, 2012	8.91	8.95	8.86	8.90
4964	NYSE	DSM	Tue, Feb 7, 2012	8.94	8.98	8.90	8.91
4963	NYSE	DSM	Mon, Feb 6, 2012	9.03	9.03	8.92	8.94
4962	NYSE	DSM	Fri, Feb 3, 2012	9.05	9.05	8.98	9.04
4961	NYSE	DSM	Thu, Feb 2, 2012	9.15	9.17	8.94	8.99
4960	NYSE	DSM	Wed, Feb 1, 2012	9.05	9.05	8.99	9.01
4959	NYSE	DSM	Tue, Jan 31, 2012	8.97	9.00	8.96	8.98
4958	NYSE	DSM	Mon, Jan 30, 2012	8.94	9.00	8.91	8.97
4957	NYSE	DSM	Fri, Jan 27, 2012	8.91	8.94	8.86	8.90
4956	NYSE	DSM	Thu, Jan 26, 2012	8.85	8.92	8.85	8.91
4955	NYSE	DSM	Wed, Jan 25, 2012	8.87	8.87	8.84	8.87
4954	NYSE	DSM	Tue, Jan 24, 2012	8.77	8.90	8.77	8.88
4953	NYSE	DSM	Mon, Jan 23, 2012	8.85	8.88	8.78	8.82
4952	NYSE	DSM	Fri, Jan 20, 2012	8.74	8.81	8.73	8.81
4951	NYSE	DSM	Thu, Jan 19, 2012	8.66	8.73	8.66	8.72
4950	NYSE	DSM	Wed, Jan 18, 2012	8.65	8.68	8.63	8.67
4949	NYSE	DSM	Tue, Jan 17, 2012	8.72	8.72	8.65	8.66
4948	NYSE	DSM	Fri, Jan 13, 2012	8.77	8.79	8.68	8.72
4947	NYSE	DSM	Thu, Jan 12, 2012	8.64	8.82	8.62	8.79
4946	NYSE	DSM	Wed, Jan 11, 2012	8.70	8.74	8.64	8.66
4945	NYSE	DSM	Tue, Jan 10, 2012	8.75	8.76	8.71	8.75
4944	NYSE	DSM	Mon, Jan 9, 2012	8.68	8.75	8.68	8.72
4943	NYSE	DSM	Fri, Jan 6, 2012	8.64	8.69	8.61	8.69
4942	NYSE	DSM	Thu, Jan 5, 2012	8.75	8.76	8.57	8.64
4941	NYSE	DSM	Wed, Jan 4, 2012	8.73	8.77	8.67	8.75
4940	NYSE	DSM	Tue, Jan 3, 2012	8.72	8.73	8.65	8.71
4939	NYSE	DSM	Fri, Dec 30, 2011	8.75	8.75	8.67	8.69
4938	NYSE	DSM	Thu, Dec 29, 2011	8.64	8.72	8.62	8.71
4937	NYSE	DSM	Wed, Dec 28, 2011	8.71	8.71	8.64	8.67
4936	NYSE	DSM	Tue, Dec 27, 2011	8.69	8.75	8.61	8.71
4935	NYSE	DSM	Fri, Dec 23, 2011	8.66	8.70	8.57	8.68
4934	NYSE	DSM	Thu, Dec 22, 2011	8.71	8.71	8.56	8.58
4933	NYSE	DSM	Wed, Dec 21, 2011	8.44	8.77	8.41	8.66
4932	NYSE	DSM	Tue, Dec 20, 2011	8.54	8.60	8.35	8.39
4931	NYSE	DSM	Mon, Dec 19, 2011	8.56	8.59	8.54	8.56
4930	NYSE	DSM	Fri, Dec 16, 2011	8.53	8.56	8.48	8.55
4929	NYSE	DSM	Thu, Dec 15, 2011	8.33	8.57	8.33	8.51
4928	NYSE	DSM	Wed, Dec 14, 2011	8.40	8.44	8.28	8.29
4927	NYSE	DSM	Tue, Dec 13, 2011	8.41	8.47	8.36	8.38
4926	NYSE	DSM	Mon, Dec 12, 2011	8.49	8.54	8.32	8.37
4925	NYSE	DSM	Fri, Dec 9, 2011	8.49	8.60	8.48	8.54
4924	NYSE	DSM	Thu, Dec 8, 2011	8.57	8.60	8.48	8.54
4923	NYSE	DSM	Wed, Dec 7, 2011	8.48	8.59	8.47	8.58
4922	NYSE	DSM	Tue, Dec 6, 2011	8.43	8.53	8.43	8.50
4921	NYSE	DSM	Mon, Dec 5, 2011	8.44	8.47	8.41	8.46
4920	NYSE	DSM	Fri, Dec 2, 2011	8.45	8.45	8.35	8.42
4919	NYSE	DSM	Thu, Dec 1, 2011	8.41	8.44	8.36	8.37
4918	NYSE	DSM	Wed, Nov 30, 2011	8.41	8.43	8.32	8.39
4917	NYSE	DSM	Tue, Nov 29, 2011	8.37	8.39	8.32	8.32
4916	NYSE	DSM	Mon, Nov 28, 2011	8.43	8.43	8.30	8.33
4915	NYSE	DSM	Fri, Nov 25, 2011	8.39	8.43	8.35	8.37
4914	NYSE	DSM	Wed, Nov 23, 2011	8.35	8.42	8.32	8.35
4913	NYSE	DSM	Tue, Nov 22, 2011	8.37	8.45	8.35	8.35
4912	NYSE	DSM	Mon, Nov 21, 2011	8.30	8.37	8.28	8.37
4911	NYSE	DSM	Fri, Nov 18, 2011	8.18	8.28	8.18	8.28
4910	NYSE	DSM	Thu, Nov 17, 2011	8.25	8.28	8.12	8.14
4909	NYSE	DSM	Wed, Nov 16, 2011	8.23	8.33	8.23	8.28
4908	NYSE	DSM	Tue, Nov 15, 2011	8.35	8.36	8.22	8.25
4907	NYSE	DSM	Mon, Nov 14, 2011	8.32	8.42	8.29	8.37
4906	NYSE	DSM	Fri, Nov 11, 2011	8.23	8.32	8.17	8.32
4905	NYSE	DSM	Thu, Nov 10, 2011	8.40	8.45	8.14	8.19
4904	NYSE	DSM	Wed, Nov 9, 2011	8.32	8.44	8.26	8.43
4903	NYSE	DSM	Tue, Nov 8, 2011	8.30	8.39	8.30	8.37
4902	NYSE	DSM	Mon, Nov 7, 2011	8.30	8.34	8.27	8.31
4901	NYSE	DSM	Fri, Nov 4, 2011	8.14	8.28	8.14	8.28
4900	NYSE	DSM	Thu, Nov 3, 2011	8.12	8.19	8.12	8.19
4899	NYSE	DSM	Wed, Nov 2, 2011	8.11	8.16	8.10	8.13
4898	NYSE	DSM	Tue, Nov 1, 2011	8.09	8.23	8.09	8.10
4897	NYSE	DSM	Mon, Oct 31, 2011	8.06	8.19	8.05	8.17
4896	NYSE	DSM	Fri, Oct 28, 2011	8.00	8.08	7.99	8.05
4895	NYSE	DSM	Thu, Oct 27, 2011	8.13	8.16	8.00	8.01
4894	NYSE	DSM	Wed, Oct 26, 2011	8.09	8.10	8.00	8.09
4893	NYSE	DSM	Tue, Oct 25, 2011	7.97	8.10	7.97	8.10
4892	NYSE	DSM	Mon, Oct 24, 2011	8.01	8.04	7.99	8.01
4891	NYSE	DSM	Fri, Oct 21, 2011	7.95	8.08	7.95	8.08
4890	NYSE	DSM	Thu, Oct 20, 2011	7.88	7.92	7.87	7.92
4889	NYSE	DSM	Wed, Oct 19, 2011	7.91	7.97	7.83	7.84
4888	NYSE	DSM	Tue, Oct 18, 2011	8.01	8.01	7.88	7.92
4887	NYSE	DSM	Mon, Oct 17, 2011	8.34	8.37	7.98	8.00
4886	NYSE	DSM	Fri, Oct 14, 2011	8.43	8.47	8.31	8.34
4885	NYSE	DSM	Thu, Oct 13, 2011	8.32	8.47	8.27	8.45
4884	NYSE	DSM	Wed, Oct 12, 2011	8.38	8.39	8.25	8.34
4883	NYSE	DSM	Tue, Oct 11, 2011	8.25	8.36	8.25	8.36
4882	NYSE	DSM	Mon, Oct 10, 2011	8.21	8.30	8.21	8.30
4881	NYSE	DSM	Fri, Oct 7, 2011	8.24	8.25	8.17	8.21
4880	NYSE	DSM	Thu, Oct 6, 2011	8.28	8.31	8.22	8.23
4879	NYSE	DSM	Wed, Oct 5, 2011	8.24	8.36	8.24	8.30
4878	NYSE	DSM	Tue, Oct 4, 2011	8.35	8.45	8.20	8.27
4877	NYSE	DSM	Mon, Oct 3, 2011	8.58	8.67	8.40	8.42
4876	NYSE	DSM	Fri, Sep 30, 2011	8.43	8.56	8.43	8.56
4875	NYSE	DSM	Thu, Sep 29, 2011	8.44	8.48	8.41	8.47
4874	NYSE	DSM	Wed, Sep 28, 2011	8.43	8.47	8.36	8.40
4873	NYSE	DSM	Tue, Sep 27, 2011	8.48	8.50	8.39	8.45
4872	NYSE	DSM	Mon, Sep 26, 2011	8.37	8.43	8.32	8.43
4871	NYSE	DSM	Fri, Sep 23, 2011	8.33	8.35	8.28	8.34
4870	NYSE	DSM	Thu, Sep 22, 2011	8.20	8.34	8.20	8.31
4869	NYSE	DSM	Wed, Sep 21, 2011	8.25	8.30	8.22	8.26
4868	NYSE	DSM	Tue, Sep 20, 2011	8.27	8.29	8.20	8.21
4867	NYSE	DSM	Mon, Sep 19, 2011	8.20	8.25	8.18	8.24
4866	NYSE	DSM	Fri, Sep 16, 2011	8.15	8.25	8.15	8.25
4865	NYSE	DSM	Thu, Sep 15, 2011	8.30	8.31	8.23	8.25
4864	NYSE	DSM	Wed, Sep 14, 2011	8.26	8.33	8.22	8.30
4863	NYSE	DSM	Tue, Sep 13, 2011	8.33	8.34	8.26	8.34
4862	NYSE	DSM	Mon, Sep 12, 2011	8.22	8.34	8.22	8.34
4861	NYSE	DSM	Fri, Sep 9, 2011	8.10	8.31	8.03	8.30
4860	NYSE	DSM	Thu, Sep 8, 2011	8.17	8.27	8.15	8.15
4859	NYSE	DSM	Wed, Sep 7, 2011	8.14	8.28	8.14	8.17
4858	NYSE	DSM	Tue, Sep 6, 2011	8.16	8.26	8.09	8.09
4857	NYSE	DSM	Fri, Sep 2, 2011	8.10	8.31	8.10	8.28
4856	NYSE	DSM	Thu, Sep 1, 2011	8.26	8.27	8.14	8.21
4855	NYSE	DSM	Wed, Aug 31, 2011	8.22	8.36	8.16	8.27
4854	NYSE	DSM	Tue, Aug 30, 2011	8.11	8.15	8.11	8.14
4853	NYSE	DSM	Mon, Aug 29, 2011	8.09	8.14	8.05	8.12
4852	NYSE	DSM	Fri, Aug 26, 2011	7.99	8.12	7.99	8.07
4851	NYSE	DSM	Thu, Aug 25, 2011	7.92	8.05	7.92	8.05
4850	NYSE	DSM	Wed, Aug 24, 2011	7.96	8.01	7.92	7.95
4849	NYSE	DSM	Tue, Aug 23, 2011	7.88	7.99	7.83	7.95
4848	NYSE	DSM	Mon, Aug 22, 2011	7.83	7.86	7.78	7.80
4847	NYSE	DSM	Fri, Aug 19, 2011	7.76	7.85	7.73	7.74
4846	NYSE	DSM	Thu, Aug 18, 2011	7.74	7.81	7.70	7.76
4845	NYSE	DSM	Wed, Aug 17, 2011	7.81	7.87	7.77	7.82
4844	NYSE	DSM	Tue, Aug 16, 2011	7.89	7.91	7.72	7.75
4843	NYSE	DSM	Mon, Aug 15, 2011	7.83	7.89	7.82	7.83
4842	NYSE	DSM	Fri, Aug 12, 2011	7.91	7.94	7.82	7.83
4841	NYSE	DSM	Thu, Aug 11, 2011	7.81	7.90	7.74	7.86
4840	NYSE	DSM	Wed, Aug 10, 2011	7.55	7.94	7.50	7.83
4839	NYSE	DSM	Tue, Aug 9, 2011	7.43	7.72	7.32	7.58
4838	NYSE	DSM	Mon, Aug 8, 2011	7.73	7.73	7.42	7.43
4837	NYSE	DSM	Fri, Aug 5, 2011	7.94	7.98	7.82	7.94
4836	NYSE	DSM	Thu, Aug 4, 2011	7.97	8.02	7.85	7.87
4835	NYSE	DSM	Wed, Aug 3, 2011	7.92	7.97	7.90	7.93
4834	NYSE	DSM	Tue, Aug 2, 2011	7.88	7.97	7.88	7.94
4833	NYSE	DSM	Mon, Aug 1, 2011	7.86	7.91	7.85	7.87
4832	NYSE	DSM	Fri, Jul 29, 2011	7.87	7.87	7.75	7.80
4831	NYSE	DSM	Thu, Jul 28, 2011	7.86	7.97	7.81	7.87
4830	NYSE	DSM	Wed, Jul 27, 2011	7.94	7.95	7.85	7.90
4829	NYSE	DSM	Tue, Jul 26, 2011	8.05	8.05	7.97	7.97
4828	NYSE	DSM	Mon, Jul 25, 2011	8.02	8.05	7.97	8.03
4827	NYSE	DSM	Fri, Jul 22, 2011	7.91	8.05	7.90	8.05
4826	NYSE	DSM	Thu, Jul 21, 2011	7.83	7.95	7.83	7.95
4825	NYSE	DSM	Wed, Jul 20, 2011	7.91	7.92	7.85	7.85
4824	NYSE	DSM	Tue, Jul 19, 2011	7.85	7.91	7.81	7.87
4823	NYSE	DSM	Mon, Jul 18, 2011	7.85	7.87	7.79	7.80
4822	NYSE	DSM	Fri, Jul 15, 2011	7.93	7.97	7.85	7.85
4821	NYSE	DSM	Thu, Jul 14, 2011	8.04	8.04	7.92	7.94
4820	NYSE	DSM	Wed, Jul 13, 2011	8.04	8.10	8.03	8.05
4819	NYSE	DSM	Tue, Jul 12, 2011	8.09	8.09	8.01	8.03
4818	NYSE	DSM	Mon, Jul 11, 2011	8.16	8.17	8.02	8.05
4817	NYSE	DSM	Fri, Jul 8, 2011	8.04	8.16	8.04	8.16
4816	NYSE	DSM	Thu, Jul 7, 2011	8.00	8.12	8.00	8.04
4815	NYSE	DSM	Wed, Jul 6, 2011	7.96	8.03	7.96	8.00
4814	NYSE	DSM	Tue, Jul 5, 2011	8.00	8.02	7.99	8.02
4813	NYSE	DSM	Fri, Jul 1, 2011	8.02	8.06	7.99	8.02
4812	NYSE	DSM	Thu, Jun 30, 2011	8.08	8.08	8.00	8.00
4811	NYSE	DSM	Wed, Jun 29, 2011	8.13	8.16	8.01	8.05
4810	NYSE	DSM	Tue, Jun 28, 2011	8.15	8.18	8.13	8.17
4809	NYSE	DSM	Mon, Jun 27, 2011	8.13	8.19	8.11	8.16
4808	NYSE	DSM	Fri, Jun 24, 2011	7.97	8.12	7.97	8.11
4807	NYSE	DSM	Thu, Jun 23, 2011	7.95	8.00	7.94	7.98
4806	NYSE	DSM	Wed, Jun 22, 2011	7.96	7.98	7.95	7.98
4805	NYSE	DSM	Tue, Jun 21, 2011	7.97	7.98	7.95	7.96
4804	NYSE	DSM	Mon, Jun 20, 2011	7.87	7.98	7.87	7.97
4803	NYSE	DSM	Fri, Jun 17, 2011	7.84	7.91	7.84	7.91
4802	NYSE	DSM	Thu, Jun 16, 2011	7.88	7.91	7.82	7.83
4801	NYSE	DSM	Wed, Jun 15, 2011	7.82	7.89	7.79	7.89
4800	NYSE	DSM	Tue, Jun 14, 2011	7.83	7.87	7.76	7.81
4799	NYSE	DSM	Mon, Jun 13, 2011	7.81	7.95	7.74	7.78
4798	NYSE	DSM	Fri, Jun 10, 2011	8.01	8.03	7.91	8.00
4797	NYSE	DSM	Thu, Jun 9, 2011	8.03	8.05	8.01	8.02
4796	NYSE	DSM	Wed, Jun 8, 2011	8.03	8.05	7.99	7.99
4795	NYSE	DSM	Tue, Jun 7, 2011	8.00	8.04	7.99	8.04
4794	NYSE	DSM	Mon, Jun 6, 2011	7.94	8.01	7.92	7.99
4793	NYSE	DSM	Fri, Jun 3, 2011	7.90	7.95	7.89	7.95
4792	NYSE	DSM	Thu, Jun 2, 2011	7.92	7.92	7.88	7.92
4791	NYSE	DSM	Wed, Jun 1, 2011	7.86	7.94	7.86	7.91
4790	NYSE	DSM	Tue, May 31, 2011	7.92	7.92	7.83	7.85
4789	NYSE	DSM	Fri, May 27, 2011	7.81	7.89	7.81	7.85
4788	NYSE	DSM	Thu, May 26, 2011	7.79	7.86	7.79	7.82
4787	NYSE	DSM	Wed, May 25, 2011	7.75	7.95	7.73	7.83
4786	NYSE	DSM	Tue, May 24, 2011	7.76	7.82	7.74	7.75
4785	NYSE	DSM	Mon, May 23, 2011	7.78	7.82	7.76	7.77
4784	NYSE	DSM	Fri, May 20, 2011	7.78	7.82	7.76	7.78
4783	NYSE	DSM	Thu, May 19, 2011	7.92	7.92	7.78	7.78
4782	NYSE	DSM	Wed, May 18, 2011	7.84	7.90	7.84	7.88
4781	NYSE	DSM	Tue, May 17, 2011	7.79	7.88	7.79	7.88
4780	NYSE	DSM	Mon, May 16, 2011	7.83	7.85	7.80	7.80
4779	NYSE	DSM	Fri, May 13, 2011	7.80	7.84	7.80	7.82
4778	NYSE	DSM	Thu, May 12, 2011	7.83	7.90	7.80	7.83
4777	NYSE	DSM	Wed, May 11, 2011	7.74	7.98	7.66	7.91
4776	NYSE	DSM	Tue, May 10, 2011	7.67	7.77	7.65	7.76
4775	NYSE	DSM	Mon, May 9, 2011	7.63	7.69	7.60	7.65
4774	NYSE	DSM	Fri, May 6, 2011	7.59	7.66	7.57	7.65
4773	NYSE	DSM	Thu, May 5, 2011	7.50	7.58	7.50	7.58
4772	NYSE	DSM	Wed, May 4, 2011	7.51	7.53	7.46	7.53
4771	NYSE	DSM	Tue, May 3, 2011	7.45	7.51	7.41	7.50
4770	NYSE	DSM	Mon, May 2, 2011	7.49	7.55	7.49	7.49
4769	NYSE	DSM	Fri, Apr 29, 2011	7.55	7.58	7.50	7.51
4768	NYSE	DSM	Thu, Apr 28, 2011	7.47	7.52	7.43	7.51
4767	NYSE	DSM	Wed, Apr 27, 2011	7.51	7.53	7.46	7.46
4766	NYSE	DSM	Tue, Apr 26, 2011	7.50	7.53	7.45	7.53
4765	NYSE	DSM	Mon, Apr 25, 2011	7.48	7.50	7.45	7.49
4764	NYSE	DSM	Thu, Apr 21, 2011	7.48	7.49	7.42	7.45
4763	NYSE	DSM	Wed, Apr 20, 2011	7.52	7.56	7.49	7.49
4762	NYSE	DSM	Tue, Apr 19, 2011	7.49	7.51	7.47	7.48
4761	NYSE	DSM	Mon, Apr 18, 2011	7.43	7.55	7.39	7.53
4760	NYSE	DSM	Fri, Apr 15, 2011	7.44	7.54	7.40	7.54
4759	NYSE	DSM	Thu, Apr 14, 2011	7.41	7.47	7.41	7.45
4758	NYSE	DSM	Wed, Apr 13, 2011	7.52	7.56	7.41	7.41
4757	NYSE	DSM	Tue, Apr 12, 2011	7.61	7.66	7.56	7.58
4756	NYSE	DSM	Mon, Apr 11, 2011	7.65	7.68	7.64	7.65
4755	NYSE	DSM	Fri, Apr 8, 2011	7.68	7.70	7.62	7.67
4754	NYSE	DSM	Thu, Apr 7, 2011	7.62	7.70	7.62	7.68
4753	NYSE	DSM	Wed, Apr 6, 2011	7.71	7.82	7.67	7.67
4752	NYSE	DSM	Tue, Apr 5, 2011	7.68	7.78	7.68	7.73
4751	NYSE	DSM	Mon, Apr 4, 2011	7.72	7.72	7.68	7.69
4750	NYSE	DSM	Fri, Apr 1, 2011	7.74	7.77	7.74	7.75
4749	NYSE	DSM	Thu, Mar 31, 2011	7.76	7.76	7.71	7.72
4748	NYSE	DSM	Wed, Mar 30, 2011	7.79	7.80	7.72	7.73
4747	NYSE	DSM	Tue, Mar 29, 2011	7.77	7.82	7.77	7.79
4746	NYSE	DSM	Mon, Mar 28, 2011	7.74	7.84	7.74	7.79
4745	NYSE	DSM	Fri, Mar 25, 2011	7.75	7.78	7.74	7.78
4744	NYSE	DSM	Thu, Mar 24, 2011	7.69	7.74	7.69	7.73
4743	NYSE	DSM	Wed, Mar 23, 2011	7.65	7.74	7.56	7.70
4742	NYSE	DSM	Tue, Mar 22, 2011	7.67	7.72	7.65	7.68
4741	NYSE	DSM	Mon, Mar 21, 2011	7.69	7.75	7.69	7.75
4740	NYSE	DSM	Fri, Mar 18, 2011	7.71	7.73	7.66	7.73
4739	NYSE	DSM	Thu, Mar 17, 2011	7.62	7.70	7.62	7.70
4738	NYSE	DSM	Wed, Mar 16, 2011	7.61	7.71	7.61	7.63
4737	NYSE	DSM	Tue, Mar 15, 2011	7.62	7.65	7.51	7.62
4736	NYSE	DSM	Mon, Mar 14, 2011	7.71	7.78	7.55	7.64
4735	NYSE	DSM	Fri, Mar 11, 2011	7.66	7.72	7.66	7.71
4734	NYSE	DSM	Thu, Mar 10, 2011	7.67	7.73	7.65	7.71
4733	NYSE	DSM	Wed, Mar 9, 2011	7.77	7.79	7.71	7.79
4732	NYSE	DSM	Tue, Mar 8, 2011	7.58	7.76	7.58	7.74
4731	NYSE	DSM	Mon, Mar 7, 2011	7.55	7.61	7.55	7.59
4730	NYSE	DSM	Fri, Mar 4, 2011	7.57	7.62	7.53	7.57
4729	NYSE	DSM	Thu, Mar 3, 2011	7.57	7.64	7.57	7.57
4728	NYSE	DSM	Wed, Mar 2, 2011	7.58	7.62	7.52	7.61
4727	NYSE	DSM	Tue, Mar 1, 2011	7.49	7.54	7.49	7.53
4726	NYSE	DSM	Mon, Feb 28, 2011	7.51	7.52	7.44	7.48
4725	NYSE	DSM	Fri, Feb 25, 2011	7.36	7.48	7.36	7.48
4724	NYSE	DSM	Thu, Feb 24, 2011	7.43	7.48	7.34	7.39
4723	NYSE	DSM	Wed, Feb 23, 2011	7.42	7.55	7.40	7.44
4722	NYSE	DSM	Tue, Feb 22, 2011	7.59	7.59	7.37	7.41
4721	NYSE	DSM	Fri, Feb 18, 2011	7.64	7.68	7.59	7.59
4720	NYSE	DSM	Thu, Feb 17, 2011	7.59	7.69	7.59	7.66
4719	NYSE	DSM	Wed, Feb 16, 2011	7.62	7.62	7.57	7.57
4718	NYSE	DSM	Tue, Feb 15, 2011	7.65	7.65	7.56	7.57
4717	NYSE	DSM	Mon, Feb 14, 2011	7.69	7.72	7.62	7.67
4716	NYSE	DSM	Fri, Feb 11, 2011	7.63	7.75	7.63	7.75
4715	NYSE	DSM	Thu, Feb 10, 2011	7.70	7.74	7.63	7.63
4714	NYSE	DSM	Wed, Feb 9, 2011	7.69	7.72	7.65	7.72
4713	NYSE	DSM	Tue, Feb 8, 2011	7.67	7.68	7.60	7.66
4712	NYSE	DSM	Mon, Feb 7, 2011	7.61	7.65	7.59	7.60
4711	NYSE	DSM	Fri, Feb 4, 2011	7.69	7.69	7.59	7.60
4710	NYSE	DSM	Thu, Feb 3, 2011	7.67	7.70	7.65	7.67
4709	NYSE	DSM	Wed, Feb 2, 2011	7.61	7.71	7.61	7.71
4708	NYSE	DSM	Tue, Feb 1, 2011	7.60	7.64	7.58	7.64
4707	NYSE	DSM	Mon, Jan 31, 2011	7.60	7.62	7.54	7.56
4706	NYSE	DSM	Fri, Jan 28, 2011	7.62	7.63	7.54	7.54
4705	NYSE	DSM	Thu, Jan 27, 2011	7.74	7.74	7.58	7.58
4704	NYSE	DSM	Wed, Jan 26, 2011	7.67	7.72	7.67	7.71
4703	NYSE	DSM	Tue, Jan 25, 2011	7.60	7.71	7.57	7.71
4702	NYSE	DSM	Mon, Jan 24, 2011	7.47	7.60	7.46	7.60
4701	NYSE	DSM	Fri, Jan 21, 2011	7.29	7.48	7.29	7.46
4700	NYSE	DSM	Thu, Jan 20, 2011	7.10	7.37	7.10	7.29
4699	NYSE	DSM	Wed, Jan 19, 2011	7.31	7.31	7.13	7.13
4698	NYSE	DSM	Tue, Jan 18, 2011	7.14	7.26	7.06	7.24
4697	NYSE	DSM	Fri, Jan 14, 2011	7.17	7.21	6.97	7.09
4696	NYSE	DSM	Thu, Jan 13, 2011	7.25	7.27	7.18	7.23
4695	NYSE	DSM	Wed, Jan 12, 2011	7.37	7.39	7.23	7.23
4694	NYSE	DSM	Tue, Jan 11, 2011	7.42	7.46	7.40	7.43
4693	NYSE	DSM	Mon, Jan 10, 2011	7.53	7.56	7.40	7.40
4692	NYSE	DSM	Fri, Jan 7, 2011	7.53	7.55	7.47	7.51
4691	NYSE	DSM	Thu, Jan 6, 2011	7.58	7.59	7.49	7.50
4690	NYSE	DSM	Wed, Jan 5, 2011	7.56	7.60	7.52	7.56
4689	NYSE	DSM	Tue, Jan 4, 2011	7.56	7.58	7.48	7.55
4688	NYSE	DSM	Mon, Jan 3, 2011	7.53	7.59	7.49	7.52
4687	NYSE	DSM	Fri, Dec 31, 2010	7.50	7.61	7.47	7.58
4686	NYSE	DSM	Thu, Dec 30, 2010	7.47	7.48	7.40	7.42
4685	NYSE	DSM	Wed, Dec 29, 2010	7.37	7.51	7.30	7.46
4684	NYSE	DSM	Tue, Dec 28, 2010	7.45	7.51	7.29	7.32
4683	NYSE	DSM	Mon, Dec 27, 2010	7.40	7.55	7.33	7.51
4682	NYSE	DSM	Thu, Dec 23, 2010	7.38	7.44	7.35	7.36
4681	NYSE	DSM	Wed, Dec 22, 2010	7.26	7.48	7.26	7.48
4680	NYSE	DSM	Tue, Dec 21, 2010	7.24	7.34	7.15	7.31
4679	NYSE	DSM	Mon, Dec 20, 2010	7.66	7.66	7.25	7.25
4678	NYSE	DSM	Fri, Dec 17, 2010	7.61	7.66	7.56	7.66
4677	NYSE	DSM	Thu, Dec 16, 2010	7.35	7.65	7.35	7.61
4676	NYSE	DSM	Wed, Dec 15, 2010	7.11	7.41	7.06	7.41
4675	NYSE	DSM	Tue, Dec 14, 2010	7.11	7.19	7.11	7.13
4674	NYSE	DSM	Mon, Dec 13, 2010	7.36	7.41	7.15	7.16
4673	NYSE	DSM	Fri, Dec 10, 2010	7.40	7.44	7.35	7.40
4672	NYSE	DSM	Thu, Dec 9, 2010	7.49	7.56	7.40	7.46
4671	NYSE	DSM	Wed, Dec 8, 2010	7.65	7.65	7.46	7.51
4670	NYSE	DSM	Tue, Dec 7, 2010	7.76	7.78	7.56	7.63
4669	NYSE	DSM	Mon, Dec 6, 2010	7.83	7.83	7.75	7.75
4668	NYSE	DSM	Fri, Dec 3, 2010	7.76	7.88	7.76	7.83
4667	NYSE	DSM	Thu, Dec 2, 2010	7.77	7.86	7.76	7.76
4666	NYSE	DSM	Wed, Dec 1, 2010	7.93	7.94	7.76	7.81
4665	NYSE	DSM	Tue, Nov 30, 2010	7.89	7.95	7.85	7.94
4664	NYSE	DSM	Mon, Nov 29, 2010	7.84	7.92	7.81	7.88
4663	NYSE	DSM	Fri, Nov 26, 2010	7.84	7.93	7.83	7.90
4662	NYSE	DSM	Wed, Nov 24, 2010	7.94	7.97	7.85	7.86
4661	NYSE	DSM	Tue, Nov 23, 2010	7.87	7.94	7.82	7.89
4660	NYSE	DSM	Mon, Nov 22, 2010	7.68	7.91	7.68	7.88
4659	NYSE	DSM	Fri, Nov 19, 2010	7.46	7.65	7.46	7.65
4658	NYSE	DSM	Thu, Nov 18, 2010	7.56	7.56	7.41	7.52
4657	NYSE	DSM	Wed, Nov 17, 2010	7.50	7.57	7.47	7.56
4656	NYSE	DSM	Tue, Nov 16, 2010	7.31	7.48	7.11	7.45
4655	NYSE	DSM	Mon, Nov 15, 2010	7.68	7.71	7.42	7.42
4654	NYSE	DSM	Fri, Nov 12, 2010	7.76	7.78	7.65	7.72
4653	NYSE	DSM	Thu, Nov 11, 2010	7.90	7.90	7.60	7.76
4652	NYSE	DSM	Wed, Nov 10, 2010	8.15	8.16	7.89	7.95
4651	NYSE	DSM	Tue, Nov 9, 2010	8.20	8.24	8.16	8.17
4650	NYSE	DSM	Mon, Nov 8, 2010	8.25	8.26	8.20	8.21
4649	NYSE	DSM	Fri, Nov 5, 2010	8.27	8.27	8.23	8.25
4648	NYSE	DSM	Thu, Nov 4, 2010	8.28	8.28	8.20	8.27
4647	NYSE	DSM	Wed, Nov 3, 2010	8.26	8.26	8.20	8.23
4646	NYSE	DSM	Tue, Nov 2, 2010	8.29	8.29	8.20	8.22
4645	NYSE	DSM	Mon, Nov 1, 2010	8.26	8.31	8.21	8.29
4644	NYSE	DSM	Fri, Oct 29, 2010	8.26	8.26	8.21	8.25
4643	NYSE	DSM	Thu, Oct 28, 2010	8.21	8.25	8.20	8.23
4642	NYSE	DSM	Wed, Oct 27, 2010	8.24	8.25	8.16	8.18
4641	NYSE	DSM	Tue, Oct 26, 2010	8.26	8.29	8.23	8.28
4640	NYSE	DSM	Mon, Oct 25, 2010	8.27	8.29	8.25	8.26
4639	NYSE	DSM	Fri, Oct 22, 2010	8.32	8.35	8.25	8.25
4638	NYSE	DSM	Thu, Oct 21, 2010	8.36	8.38	8.30	8.34
4637	NYSE	DSM	Wed, Oct 20, 2010	8.34	8.35	8.31	8.32
4636	NYSE	DSM	Tue, Oct 19, 2010	8.40	8.41	8.32	8.34
4635	NYSE	DSM	Mon, Oct 18, 2010	8.44	8.46	8.40	8.42
4634	NYSE	DSM	Fri, Oct 15, 2010	8.46	8.49	8.42	8.47
4633	NYSE	DSM	Thu, Oct 14, 2010	8.50	8.54	8.45	8.45
4632	NYSE	DSM	Wed, Oct 13, 2010	8.54	8.57	8.51	8.51
4631	NYSE	DSM	Tue, Oct 12, 2010	8.60	8.63	8.56	8.56
4630	NYSE	DSM	Mon, Oct 11, 2010	8.62	8.66	8.60	8.60
4629	NYSE	DSM	Fri, Oct 8, 2010	8.60	8.63	8.58	8.58
4628	NYSE	DSM	Thu, Oct 7, 2010	8.70	8.74	8.58	8.60
4627	NYSE	DSM	Wed, Oct 6, 2010	8.73	8.78	8.66	8.70
4626	NYSE	DSM	Tue, Oct 5, 2010	8.77	8.83	8.73	8.76
4625	NYSE	DSM	Mon, Oct 4, 2010	8.72	8.82	8.72	8.76
4624	NYSE	DSM	Fri, Oct 1, 2010	8.68	8.78	8.68	8.76
4623	NYSE	DSM	Thu, Sep 30, 2010	8.70	8.75	8.67	8.72
4622	NYSE	DSM	Wed, Sep 29, 2010	8.56	8.66	8.56	8.66
4621	NYSE	DSM	Tue, Sep 28, 2010	8.55	8.60	8.53	8.58
4620	NYSE	DSM	Mon, Sep 27, 2010	8.66	8.67	8.53	8.53
4619	NYSE	DSM	Fri, Sep 24, 2010	8.61	8.68	8.56	8.62
4618	NYSE	DSM	Thu, Sep 23, 2010	8.56	8.61	8.52	8.61
4617	NYSE	DSM	Wed, Sep 22, 2010	8.47	8.61	8.47	8.57
4616	NYSE	DSM	Tue, Sep 21, 2010	8.48	8.52	8.47	8.47
4615	NYSE	DSM	Mon, Sep 20, 2010	8.47	8.52	8.44	8.49
4614	NYSE	DSM	Fri, Sep 17, 2010	8.41	8.46	8.39	8.45
4613	NYSE	DSM	Thu, Sep 16, 2010	8.50	8.52	8.36	8.40
4612	NYSE	DSM	Wed, Sep 15, 2010	8.51	8.52	8.42	8.46
4611	NYSE	DSM	Tue, Sep 14, 2010	8.45	8.52	8.45	8.52
4610	NYSE	DSM	Mon, Sep 13, 2010	8.54	8.57	8.41	8.47
4609	NYSE	DSM	Fri, Sep 10, 2010	8.64	8.69	8.61	8.61
4608	NYSE	DSM	Thu, Sep 9, 2010	8.52	8.66	8.48	8.66
4607	NYSE	DSM	Wed, Sep 8, 2010	8.44	8.51	8.44	8.51
4606	NYSE	DSM	Tue, Sep 7, 2010	8.43	8.49	8.41	8.43
4605	NYSE	DSM	Fri, Sep 3, 2010	8.51	8.52	8.42	8.42
4604	NYSE	DSM	Thu, Sep 2, 2010	8.47	8.52	8.46	8.50
4603	NYSE	DSM	Wed, Sep 1, 2010	8.50	8.52	8.45	8.49
4602	NYSE	DSM	Tue, Aug 31, 2010	8.51	8.52	8.45	8.45
4601	NYSE	DSM	Mon, Aug 30, 2010	8.45	8.50	8.44	8.45
4600	NYSE	DSM	Fri, Aug 27, 2010	8.45	8.49	8.43	8.46
4599	NYSE	DSM	Thu, Aug 26, 2010	8.38	8.49	8.37	8.43
4598	NYSE	DSM	Wed, Aug 25, 2010	8.43	8.48	8.40	8.40
4597	NYSE	DSM	Tue, Aug 24, 2010	8.48	8.53	8.46	8.46
4596	NYSE	DSM	Mon, Aug 23, 2010	8.47	8.52	8.42	8.50
4595	NYSE	DSM	Fri, Aug 20, 2010	8.37	8.49	8.37	8.42
4594	NYSE	DSM	Thu, Aug 19, 2010	8.45	8.49	8.39	8.43
4593	NYSE	DSM	Wed, Aug 18, 2010	8.48	8.52	8.43	8.44
4592	NYSE	DSM	Tue, Aug 17, 2010	8.51	8.55	8.47	8.48
4591	NYSE	DSM	Mon, Aug 16, 2010	8.47	8.54	8.42	8.54
4590	NYSE	DSM	Fri, Aug 13, 2010	8.38	8.47	8.38	8.46
4589	NYSE	DSM	Thu, Aug 12, 2010	8.28	8.41	8.22	8.41
4588	NYSE	DSM	Wed, Aug 11, 2010	8.36	8.41	8.28	8.29
4587	NYSE	DSM	Tue, Aug 10, 2010	8.45	8.51	8.41	8.42
4586	NYSE	DSM	Mon, Aug 9, 2010	8.52	8.52	8.45	8.47
4585	NYSE	DSM	Fri, Aug 6, 2010	8.45	8.50	8.37	8.50
4584	NYSE	DSM	Thu, Aug 5, 2010	8.49	8.50	8.45	8.50
4583	NYSE	DSM	Wed, Aug 4, 2010	8.45	8.50	8.43	8.50
4582	NYSE	DSM	Tue, Aug 3, 2010	8.39	8.45	8.37	8.44
4581	NYSE	DSM	Mon, Aug 2, 2010	8.35	8.45	8.35	8.41
4580	NYSE	DSM	Fri, Jul 30, 2010	8.24	8.38	8.22	8.38
4579	NYSE	DSM	Thu, Jul 29, 2010	8.21	8.26	8.20	8.26
4578	NYSE	DSM	Wed, Jul 28, 2010	8.10	8.22	8.10	8.22
4577	NYSE	DSM	Tue, Jul 27, 2010	8.15	8.16	8.11	8.11
4576	NYSE	DSM	Mon, Jul 26, 2010	8.20	8.20	8.11	8.14
4575	NYSE	DSM	Fri, Jul 23, 2010	8.15	8.17	8.10	8.13
4574	NYSE	DSM	Thu, Jul 22, 2010	8.19	8.20	8.13	8.17
4573	NYSE	DSM	Wed, Jul 21, 2010	8.21	8.25	8.16	8.17
4572	NYSE	DSM	Tue, Jul 20, 2010	8.19	8.25	8.16	8.24
4571	NYSE	DSM	Mon, Jul 19, 2010	8.12	8.20	8.08	8.20
4570	NYSE	DSM	Fri, Jul 16, 2010	8.08	8.13	8.07	8.10
4569	NYSE	DSM	Thu, Jul 15, 2010	8.13	8.13	8.07	8.07
4568	NYSE	DSM	Wed, Jul 14, 2010	8.13	8.16	8.11	8.11
4567	NYSE	DSM	Tue, Jul 13, 2010	8.21	8.21	8.15	8.15
4566	NYSE	DSM	Mon, Jul 12, 2010	8.26	8.26	8.14	8.14
4565	NYSE	DSM	Fri, Jul 9, 2010	8.21	8.27	8.21	8.27
4564	NYSE	DSM	Thu, Jul 8, 2010	8.18	8.25	8.18	8.25
4563	NYSE	DSM	Wed, Jul 7, 2010	8.21	8.24	8.17	8.19
4562	NYSE	DSM	Tue, Jul 6, 2010	8.19	8.23	8.18	8.23
4561	NYSE	DSM	Fri, Jul 2, 2010	8.20	8.22	8.17	8.20
4560	NYSE	DSM	Thu, Jul 1, 2010	8.18	8.21	8.14	8.18
4559	NYSE	DSM	Wed, Jun 30, 2010	8.12	8.19	8.10	8.19
4558	NYSE	DSM	Tue, Jun 29, 2010	8.10	8.14	8.05	8.10
4557	NYSE	DSM	Mon, Jun 28, 2010	8.13	8.15	8.11	8.15
4556	NYSE	DSM	Fri, Jun 25, 2010	8.13	8.14	8.11	8.13
4555	NYSE	DSM	Thu, Jun 24, 2010	8.09	8.13	8.09	8.13
4554	NYSE	DSM	Wed, Jun 23, 2010	8.06	8.13	8.06	8.13
4553	NYSE	DSM	Tue, Jun 22, 2010	8.07	8.12	8.06	8.07
4552	NYSE	DSM	Mon, Jun 21, 2010	8.07	8.13	8.07	8.13
4551	NYSE	DSM	Fri, Jun 18, 2010	8.11	8.14	8.06	8.06
4550	NYSE	DSM	Thu, Jun 17, 2010	8.04	8.15	8.02	8.14
4549	NYSE	DSM	Wed, Jun 16, 2010	8.06	8.09	7.95	7.99
4548	NYSE	DSM	Tue, Jun 15, 2010	8.07	8.11	8.03	8.06
4547	NYSE	DSM	Mon, Jun 14, 2010	8.06	8.11	8.04	8.10
4546	NYSE	DSM	Fri, Jun 11, 2010	8.06	8.10	8.03	8.09
4545	NYSE	DSM	Thu, Jun 10, 2010	8.05	8.08	8.05	8.06
4544	NYSE	DSM	Wed, Jun 9, 2010	8.07	8.12	8.02	8.03
4543	NYSE	DSM	Tue, Jun 8, 2010	8.03	8.13	8.01	8.13
4542	NYSE	DSM	Mon, Jun 7, 2010	8.05	8.06	8.01	8.06
4541	NYSE	DSM	Fri, Jun 4, 2010	7.97	8.06	7.97	8.06
4540	NYSE	DSM	Thu, Jun 3, 2010	8.04	8.08	7.96	8.05
4539	NYSE	DSM	Wed, Jun 2, 2010	7.96	8.03	7.96	8.03
4538	NYSE	DSM	Tue, Jun 1, 2010	8.01	8.02	7.95	7.95
4537	NYSE	DSM	Fri, May 28, 2010	7.91	8.05	7.91	8.05
4536	NYSE	DSM	Thu, May 27, 2010	7.82	7.92	7.82	7.87
4535	NYSE	DSM	Wed, May 26, 2010	7.90	7.95	7.81	7.82
4534	NYSE	DSM	Tue, May 25, 2010	7.79	7.89	7.70	7.89
4533	NYSE	DSM	Mon, May 24, 2010	7.85	7.92	7.85	7.91
4532	NYSE	DSM	Fri, May 21, 2010	7.85	7.91	7.27	7.85
4531	NYSE	DSM	Thu, May 20, 2010	8.01	8.04	7.89	7.95
4530	NYSE	DSM	Wed, May 19, 2010	8.00	8.10	8.00	8.09
4529	NYSE	DSM	Tue, May 18, 2010	8.04	8.08	8.03	8.03
4528	NYSE	DSM	Mon, May 17, 2010	8.03	8.07	7.98	8.04
4527	NYSE	DSM	Fri, May 14, 2010	8.08	8.13	8.04	8.09
4526	NYSE	DSM	Thu, May 13, 2010	8.10	8.13	8.08	8.10
4525	NYSE	DSM	Wed, May 12, 2010	8.06	8.10	8.05	8.10
4524	NYSE	DSM	Tue, May 11, 2010	8.10	8.17	8.04	8.05
4523	NYSE	DSM	Mon, May 10, 2010	8.18	8.18	8.11	8.11
4522	NYSE	DSM	Fri, May 7, 2010	8.18	8.18	8.01	8.07
4521	NYSE	DSM	Thu, May 6, 2010	8.12	8.18	8.05	8.12
4520	NYSE	DSM	Wed, May 5, 2010	8.17	8.23	8.14	8.18
4519	NYSE	DSM	Tue, May 4, 2010	8.20	8.25	8.16	8.16
4518	NYSE	DSM	Mon, May 3, 2010	8.23	8.25	8.17	8.25
4517	NYSE	DSM	Fri, Apr 30, 2010	8.13	8.21	8.07	8.19
4516	NYSE	DSM	Thu, Apr 29, 2010	8.18	8.18	8.09	8.09
4515	NYSE	DSM	Wed, Apr 28, 2010	8.12	8.15	8.11	8.15
4514	NYSE	DSM	Tue, Apr 27, 2010	8.19	8.19	8.10	8.14
4513	NYSE	DSM	Mon, Apr 26, 2010	8.15	8.19	8.12	8.19
4512	NYSE	DSM	Fri, Apr 23, 2010	8.13	8.22	8.12	8.12
4511	NYSE	DSM	Thu, Apr 22, 2010	8.14	8.19	8.10	8.18
4510	NYSE	DSM	Wed, Apr 21, 2010	8.17	8.17	8.08	8.14
4509	NYSE	DSM	Tue, Apr 20, 2010	8.06	8.11	8.06	8.10
4508	NYSE	DSM	Mon, Apr 19, 2010	7.95	8.09	7.95	8.09
4507	NYSE	DSM	Fri, Apr 16, 2010	7.99	8.05	7.95	7.98
4506	NYSE	DSM	Thu, Apr 15, 2010	8.03	8.07	8.00	8.03
4505	NYSE	DSM	Wed, Apr 14, 2010	8.00	8.06	8.00	8.04
4504	NYSE	DSM	Tue, Apr 13, 2010	8.03	8.05	7.98	8.00
4503	NYSE	DSM	Mon, Apr 12, 2010	8.02	8.10	8.01	8.07
4502	NYSE	DSM	Fri, Apr 9, 2010	8.01	8.06	7.98	8.05
4501	NYSE	DSM	Thu, Apr 8, 2010	7.98	8.02	7.94	8.02
4500	NYSE	DSM	Wed, Apr 7, 2010	7.95	7.98	7.93	7.93
4499	NYSE	DSM	Tue, Apr 6, 2010	7.97	8.00	7.92	7.93
4498	NYSE	DSM	Mon, Apr 5, 2010	8.20	8.22	7.98	8.02
4497	NYSE	DSM	Thu, Apr 1, 2010	8.16	8.24	8.15	8.24
4496	NYSE	DSM	Wed, Mar 31, 2010	8.12	8.20	8.09	8.20
4495	NYSE	DSM	Tue, Mar 30, 2010	8.05	8.14	8.05	8.13
4494	NYSE	DSM	Mon, Mar 29, 2010	8.02	8.08	8.01	8.08
4493	NYSE	DSM	Fri, Mar 26, 2010	7.99	8.05	7.99	8.03
4492	NYSE	DSM	Thu, Mar 25, 2010	8.00	8.03	7.99	7.99
4491	NYSE	DSM	Wed, Mar 24, 2010	8.00	8.03	7.99	8.01
4490	NYSE	DSM	Tue, Mar 23, 2010	8.06	8.06	7.99	8.03
4489	NYSE	DSM	Mon, Mar 22, 2010	7.92	8.02	7.92	8.02
4488	NYSE	DSM	Fri, Mar 19, 2010	7.90	8.01	7.88	8.01
4487	NYSE	DSM	Thu, Mar 18, 2010	7.92	7.93	7.89	7.91
4486	NYSE	DSM	Wed, Mar 17, 2010	7.87	7.94	7.87	7.93
4485	NYSE	DSM	Tue, Mar 16, 2010	7.83	7.94	7.83	7.90
4484	NYSE	DSM	Mon, Mar 15, 2010	7.87	7.91	7.85	7.86
4483	NYSE	DSM	Fri, Mar 12, 2010	7.90	7.90	7.87	7.89
4482	NYSE	DSM	Thu, Mar 11, 2010	7.94	7.96	7.87	7.90
4481	NYSE	DSM	Wed, Mar 10, 2010	7.98	8.00	7.93	7.96
4480	NYSE	DSM	Tue, Mar 9, 2010	7.96	7.98	7.93	7.97
4479	NYSE	DSM	Mon, Mar 8, 2010	8.08	8.08	7.97	7.99
4478	NYSE	DSM	Fri, Mar 5, 2010	8.01	8.09	8.01	8.04
4477	NYSE	DSM	Thu, Mar 4, 2010	8.00	8.04	7.99	8.03
4476	NYSE	DSM	Wed, Mar 3, 2010	8.05	8.06	8.02	8.04
4475	NYSE	DSM	Tue, Mar 2, 2010	8.05	8.07	7.97	8.01
4474	NYSE	DSM	Mon, Mar 1, 2010	8.03	8.10	8.03	8.10
4473	NYSE	DSM	Fri, Feb 26, 2010	8.03	8.10	7.97	8.08
4472	NYSE	DSM	Thu, Feb 25, 2010	7.90	8.00	7.88	7.98
4471	NYSE	DSM	Wed, Feb 24, 2010	7.88	7.97	7.82	7.93
4470	NYSE	DSM	Tue, Feb 23, 2010	7.81	7.94	7.81	7.94
4469	NYSE	DSM	Mon, Feb 22, 2010	7.96	7.98	7.78	7.82
4468	NYSE	DSM	Fri, Feb 19, 2010	7.93	8.08	7.93	8.01
4467	NYSE	DSM	Thu, Feb 18, 2010	7.98	8.12	7.91	7.99
4466	NYSE	DSM	Wed, Feb 17, 2010	7.91	8.04	7.91	7.99
4465	NYSE	DSM	Tue, Feb 16, 2010	7.78	7.96	7.78	7.94
4464	NYSE	DSM	Fri, Feb 12, 2010	7.78	7.81	7.76	7.81
4463	NYSE	DSM	Thu, Feb 11, 2010	7.77	7.83	7.76	7.79
4462	NYSE	DSM	Wed, Feb 10, 2010	7.81	7.83	7.75	7.78
4461	NYSE	DSM	Tue, Feb 9, 2010	7.98	7.98	7.82	7.82
4460	NYSE	DSM	Mon, Feb 8, 2010	8.10	8.15	7.97	7.98
4459	NYSE	DSM	Fri, Feb 5, 2010	7.97	8.12	7.88	8.09
4458	NYSE	DSM	Thu, Feb 4, 2010	8.06	8.06	7.99	8.03
4457	NYSE	DSM	Wed, Feb 3, 2010	8.13	8.13	8.04	8.06
4456	NYSE	DSM	Tue, Feb 2, 2010	8.10	8.14	8.08	8.09
4455	NYSE	DSM	Mon, Feb 1, 2010	7.93	8.13	7.93	8.10
4454	NYSE	DSM	Fri, Jan 29, 2010	7.93	8.02	7.84	7.98
4453	NYSE	DSM	Thu, Jan 28, 2010	7.97	7.99	7.88	7.89
4452	NYSE	DSM	Wed, Jan 27, 2010	7.95	7.99	7.93	7.99
4451	NYSE	DSM	Tue, Jan 26, 2010	7.83	7.97	7.83	7.95
4450	NYSE	DSM	Mon, Jan 25, 2010	7.90	7.98	7.85	7.90
4449	NYSE	DSM	Fri, Jan 22, 2010	7.77	7.92	7.77	7.89
4448	NYSE	DSM	Thu, Jan 21, 2010	7.86	7.90	7.77	7.80
4447	NYSE	DSM	Wed, Jan 20, 2010	7.88	7.95	7.84	7.87
4446	NYSE	DSM	Tue, Jan 19, 2010	7.83	7.95	7.83	7.92
4445	NYSE	DSM	Fri, Jan 15, 2010	7.85	7.85	7.82	7.83
4444	NYSE	DSM	Thu, Jan 14, 2010	7.93	7.93	7.85	7.86
4443	NYSE	DSM	Wed, Jan 13, 2010	7.86	7.98	7.86	7.94
4442	NYSE	DSM	Tue, Jan 12, 2010	7.85	7.97	7.85	7.89
4441	NYSE	DSM	Mon, Jan 11, 2010	7.87	7.90	7.85	7.86
4440	NYSE	DSM	Fri, Jan 8, 2010	7.83	7.85	7.80	7.85
4439	NYSE	DSM	Thu, Jan 7, 2010	7.78	7.84	7.75	7.84
4438	NYSE	DSM	Wed, Jan 6, 2010	7.69	7.80	7.69	7.74
4437	NYSE	DSM	Tue, Jan 5, 2010	7.67	7.72	7.65	7.71
4436	NYSE	DSM	Mon, Jan 4, 2010	7.70	7.74	7.66	7.68
4435	NYSE	DSM	Thu, Dec 31, 2009	7.61	7.69	7.57	7.69
4434	NYSE	DSM	Wed, Dec 30, 2009	7.58	7.60	7.54	7.56
4433	NYSE	DSM	Tue, Dec 29, 2009	7.56	7.63	7.56	7.62
4432	NYSE	DSM	Mon, Dec 28, 2009	7.55	7.60	7.55	7.57
4431	NYSE	DSM	Thu, Dec 24, 2009	7.53	7.57	7.51	7.54
4430	NYSE	DSM	Wed, Dec 23, 2009	7.51	7.56	7.50	7.52
4429	NYSE	DSM	Tue, Dec 22, 2009	7.56	7.57	7.50	7.52
4428	NYSE	DSM	Mon, Dec 21, 2009	7.62	7.63	7.52	7.55
4427	NYSE	DSM	Fri, Dec 18, 2009	7.60	7.66	7.57	7.61
4426	NYSE	DSM	Thu, Dec 17, 2009	7.61	7.65	7.60	7.61
4425	NYSE	DSM	Wed, Dec 16, 2009	7.64	7.69	7.58	7.67
4424	NYSE	DSM	Tue, Dec 15, 2009	7.77	7.77	7.61	7.67
4423	NYSE	DSM	Mon, Dec 14, 2009	7.69	7.78	7.64	7.77
4422	NYSE	DSM	Fri, Dec 11, 2009	7.65	7.75	7.60	7.73
4421	NYSE	DSM	Thu, Dec 10, 2009	7.64	7.68	7.60	7.66
4420	NYSE	DSM	Wed, Dec 9, 2009	7.79	7.79	7.62	7.63
4419	NYSE	DSM	Tue, Dec 8, 2009	7.79	7.84	7.72	7.80
4418	NYSE	DSM	Mon, Dec 7, 2009	7.76	7.82	7.75	7.76
4417	NYSE	DSM	Fri, Dec 4, 2009	7.69	7.84	7.69	7.81
4416	NYSE	DSM	Thu, Dec 3, 2009	7.62	7.74	7.61	7.74
4415	NYSE	DSM	Wed, Dec 2, 2009	7.54	7.64	7.53	7.63
4414	NYSE	DSM	Tue, Dec 1, 2009	7.57	7.59	7.53	7.54
4413	NYSE	DSM	Mon, Nov 30, 2009	7.68	7.68	7.56	7.58
4412	NYSE	DSM	Fri, Nov 27, 2009	7.56	7.59	7.53	7.57
4411	NYSE	DSM	Wed, Nov 25, 2009	7.62	7.69	7.52	7.60
4410	NYSE	DSM	Tue, Nov 24, 2009	7.50	7.69	7.50	7.65
4409	NYSE	DSM	Mon, Nov 23, 2009	7.48	7.57	7.41	7.54
4408	NYSE	DSM	Fri, Nov 20, 2009	7.39	7.44	7.37	7.44
4407	NYSE	DSM	Thu, Nov 19, 2009	7.40	7.42	7.33	7.40
4406	NYSE	DSM	Wed, Nov 18, 2009	7.42	7.49	7.40	7.44
4405	NYSE	DSM	Tue, Nov 17, 2009	7.40	7.44	7.38	7.42
4404	NYSE	DSM	Mon, Nov 16, 2009	7.37	7.43	7.37	7.42
4403	NYSE	DSM	Fri, Nov 13, 2009	7.41	7.44	7.33	7.39
4402	NYSE	DSM	Thu, Nov 12, 2009	7.41	7.45	7.34	7.38
4401	NYSE	DSM	Wed, Nov 11, 2009	7.53	7.57	7.45	7.47
4400	NYSE	DSM	Tue, Nov 10, 2009	7.48	7.55	7.46	7.54
4399	NYSE	DSM	Mon, Nov 9, 2009	7.46	7.58	7.39	7.55
4398	NYSE	DSM	Fri, Nov 6, 2009	7.47	7.52	7.43	7.46
4397	NYSE	DSM	Thu, Nov 5, 2009	7.35	7.49	7.35	7.48
4396	NYSE	DSM	Wed, Nov 4, 2009	7.37	7.40	7.32	7.36
4395	NYSE	DSM	Tue, Nov 3, 2009	7.34	7.39	7.34	7.39
4394	NYSE	DSM	Mon, Nov 2, 2009	7.32	7.39	7.30	7.38
4393	NYSE	DSM	Fri, Oct 30, 2009	7.42	7.43	7.26	7.33
4392	NYSE	DSM	Thu, Oct 29, 2009	7.30	7.38	7.30	7.36
4391	NYSE	DSM	Wed, Oct 28, 2009	7.39	7.41	7.26	7.28
4390	NYSE	DSM	Tue, Oct 27, 2009	7.39	7.41	7.34	7.39
4389	NYSE	DSM	Mon, Oct 26, 2009	7.35	7.37	7.30	7.34
4388	NYSE	DSM	Fri, Oct 23, 2009	7.40	7.43	7.30	7.33
4387	NYSE	DSM	Thu, Oct 22, 2009	7.44	7.44	7.38	7.40
4386	NYSE	DSM	Wed, Oct 21, 2009	7.48	7.55	7.41	7.43
4385	NYSE	DSM	Tue, Oct 20, 2009	7.37	7.53	7.31	7.50
4384	NYSE	DSM	Mon, Oct 19, 2009	7.26	7.41	7.24	7.33
4383	NYSE	DSM	Fri, Oct 16, 2009	7.18	7.30	7.18	7.30
4382	NYSE	DSM	Thu, Oct 15, 2009	7.19	7.30	7.10	7.19
4381	NYSE	DSM	Wed, Oct 14, 2009	7.43	7.52	7.25	7.30
4380	NYSE	DSM	Tue, Oct 13, 2009	7.34	7.62	7.34	7.54
4379	NYSE	DSM	Mon, Oct 12, 2009	7.55	7.58	7.05	7.37
4378	NYSE	DSM	Fri, Oct 9, 2009	7.89	7.89	7.65	7.66
4377	NYSE	DSM	Thu, Oct 8, 2009	7.92	7.95	7.89	7.93
4376	NYSE	DSM	Wed, Oct 7, 2009	7.84	7.94	7.80	7.93
4375	NYSE	DSM	Tue, Oct 6, 2009	7.85	7.85	7.77	7.83
4374	NYSE	DSM	Mon, Oct 5, 2009	7.80	7.82	7.75	7.80
4373	NYSE	DSM	Fri, Oct 2, 2009	7.65	7.81	7.65	7.76
4372	NYSE	DSM	Thu, Oct 1, 2009	7.77	7.78	7.66	7.68
4371	NYSE	DSM	Wed, Sep 30, 2009	7.93	7.93	7.68	7.72
4370	NYSE	DSM	Tue, Sep 29, 2009	7.57	7.82	7.55	7.71
4369	NYSE	DSM	Mon, Sep 28, 2009	7.60	7.66	7.56	7.59
4368	NYSE	DSM	Fri, Sep 25, 2009	7.65	7.67	7.57	7.59
4367	NYSE	DSM	Thu, Sep 24, 2009	7.72	7.73	7.61	7.62
4366	NYSE	DSM	Wed, Sep 23, 2009	7.63	7.71	7.58	7.68
4365	NYSE	DSM	Tue, Sep 22, 2009	7.78	7.78	7.59	7.62
4364	NYSE	DSM	Mon, Sep 21, 2009	7.71	7.71	7.61	7.62
4363	NYSE	DSM	Fri, Sep 18, 2009	7.62	7.72	7.60	7.69
4362	NYSE	DSM	Thu, Sep 17, 2009	7.66	7.69	7.61	7.65
4361	NYSE	DSM	Wed, Sep 16, 2009	7.57	7.66	7.54	7.63
4360	NYSE	DSM	Tue, Sep 15, 2009	7.49	7.58	7.49	7.58
4359	NYSE	DSM	Mon, Sep 14, 2009	7.45	7.53	7.43	7.52
4358	NYSE	DSM	Fri, Sep 11, 2009	7.55	7.55	7.44	7.47
4357	NYSE	DSM	Thu, Sep 10, 2009	7.57	7.57	7.44	7.53
4356	NYSE	DSM	Wed, Sep 9, 2009	7.69	7.70	7.53	7.58
4355	NYSE	DSM	Tue, Sep 8, 2009	7.63	7.71	7.60	7.71
4354	NYSE	DSM	Fri, Sep 4, 2009	7.49	7.64	7.41	7.63
4353	NYSE	DSM	Thu, Sep 3, 2009	7.43	7.45	7.35	7.40
4352	NYSE	DSM	Wed, Sep 2, 2009	7.47	7.52	7.31	7.37
4351	NYSE	DSM	Tue, Sep 1, 2009	7.50	7.52	7.40	7.47
4350	NYSE	DSM	Mon, Aug 31, 2009	7.44	7.47	7.40	7.44
4349	NYSE	DSM	Fri, Aug 28, 2009	7.34	7.45	7.31	7.41
4348	NYSE	DSM	Thu, Aug 27, 2009	7.20	7.32	7.17	7.29
4347	NYSE	DSM	Wed, Aug 26, 2009	7.18	7.24	7.17	7.23
4346	NYSE	DSM	Tue, Aug 25, 2009	7.21	7.23	7.15	7.19
4345	NYSE	DSM	Mon, Aug 24, 2009	7.14	7.20	7.13	7.20
4344	NYSE	DSM	Fri, Aug 21, 2009	7.24	7.24	7.12	7.15
4343	NYSE	DSM	Thu, Aug 20, 2009	7.14	7.22	7.14	7.22
4342	NYSE	DSM	Wed, Aug 19, 2009	7.12	7.20	7.08	7.17
4341	NYSE	DSM	Tue, Aug 18, 2009	7.08	7.13	7.06	7.12
4340	NYSE	DSM	Mon, Aug 17, 2009	7.05	7.10	7.01	7.06
4339	NYSE	DSM	Fri, Aug 14, 2009	7.06	7.09	7.03	7.07
4338	NYSE	DSM	Thu, Aug 13, 2009	7.08	7.10	7.06	7.10
4337	NYSE	DSM	Wed, Aug 12, 2009	7.10	7.11	7.06	7.09
4336	NYSE	DSM	Tue, Aug 11, 2009	7.05	7.09	7.04	7.07
4335	NYSE	DSM	Mon, Aug 10, 2009	7.03	7.07	7.03	7.07
4334	NYSE	DSM	Fri, Aug 7, 2009	7.05	7.07	7.01	7.05
4333	NYSE	DSM	Thu, Aug 6, 2009	6.92	7.08	6.58	7.03
4332	NYSE	DSM	Wed, Aug 5, 2009	7.07	7.09	7.03	7.07
4331	NYSE	DSM	Tue, Aug 4, 2009	7.12	7.14	7.05	7.06
4330	NYSE	DSM	Mon, Aug 3, 2009	7.04	7.16	7.00	7.13
4329	NYSE	DSM	Fri, Jul 31, 2009	7.10	7.10	6.98	7.09
4328	NYSE	DSM	Thu, Jul 30, 2009	7.01	7.01	6.95	6.99
4327	NYSE	DSM	Wed, Jul 29, 2009	6.97	7.05	6.97	6.98
4326	NYSE	DSM	Tue, Jul 28, 2009	7.00	7.00	6.90	6.93
4325	NYSE	DSM	Mon, Jul 27, 2009	6.98	6.99	6.92	6.96
4324	NYSE	DSM	Fri, Jul 24, 2009	6.92	6.99	6.91	6.98
4323	NYSE	DSM	Thu, Jul 23, 2009	6.84	6.93	6.84	6.93
4322	NYSE	DSM	Wed, Jul 22, 2009	6.81	6.87	6.81	6.83
4321	NYSE	DSM	Tue, Jul 21, 2009	6.85	6.86	6.82	6.84
4320	NYSE	DSM	Mon, Jul 20, 2009	6.82	6.85	6.82	6.83
4319	NYSE	DSM	Fri, Jul 17, 2009	6.82	6.84	6.81	6.81
4318	NYSE	DSM	Thu, Jul 16, 2009	6.82	6.85	6.80	6.81
4317	NYSE	DSM	Wed, Jul 15, 2009	6.75	6.85	6.75	6.83
4316	NYSE	DSM	Tue, Jul 14, 2009	6.64	6.75	6.64	6.75
4315	NYSE	DSM	Mon, Jul 13, 2009	6.67	6.69	6.61	6.64
4314	NYSE	DSM	Fri, Jul 10, 2009	6.68	6.71	6.67	6.70
4313	NYSE	DSM	Thu, Jul 9, 2009	6.73	6.75	6.67	6.68
4312	NYSE	DSM	Wed, Jul 8, 2009	6.69	6.72	6.63	6.72
4311	NYSE	DSM	Tue, Jul 7, 2009	6.68	6.68	6.60	6.67
4310	NYSE	DSM	Mon, Jul 6, 2009	6.68	6.68	6.64	6.68
4309	NYSE	DSM	Thu, Jul 2, 2009	6.67	6.75	6.63	6.71
4308	NYSE	DSM	Wed, Jul 1, 2009	6.70	6.78	6.68	6.69
4307	NYSE	DSM	Tue, Jun 30, 2009	6.72	6.73	6.67	6.70
4306	NYSE	DSM	Mon, Jun 29, 2009	6.68	6.74	6.67	6.74
4305	NYSE	DSM	Fri, Jun 26, 2009	6.70	6.75	6.67	6.69
4304	NYSE	DSM	Thu, Jun 25, 2009	6.61	6.74	6.60	6.74
4303	NYSE	DSM	Wed, Jun 24, 2009	6.61	6.68	6.59	6.62
4302	NYSE	DSM	Tue, Jun 23, 2009	6.57	6.66	6.56	6.59
4301	NYSE	DSM	Mon, Jun 22, 2009	6.65	6.68	6.59	6.61
4300	NYSE	DSM	Fri, Jun 19, 2009	6.68	6.73	6.64	6.65
4299	NYSE	DSM	Thu, Jun 18, 2009	6.68	6.72	6.65	6.71
4298	NYSE	DSM	Wed, Jun 17, 2009	6.71	6.74	6.67	6.67
4297	NYSE	DSM	Tue, Jun 16, 2009	6.67	6.76	6.67	6.72
4296	NYSE	DSM	Mon, Jun 15, 2009	6.66	6.76	6.66	6.72
4295	NYSE	DSM	Fri, Jun 12, 2009	6.76	6.76	6.71	6.71
4294	NYSE	DSM	Thu, Jun 11, 2009	6.76	6.80	6.75	6.78
4293	NYSE	DSM	Wed, Jun 10, 2009	6.77	6.80	6.74	6.76
4292	NYSE	DSM	Tue, Jun 9, 2009	6.73	6.76	6.71	6.76
4291	NYSE	DSM	Mon, Jun 8, 2009	6.80	6.81	6.70	6.76
4290	NYSE	DSM	Fri, Jun 5, 2009	6.83	6.85	6.73	6.80
4289	NYSE	DSM	Thu, Jun 4, 2009	6.83	6.84	6.77	6.82
4288	NYSE	DSM	Wed, Jun 3, 2009	6.98	6.98	6.76	6.82
4287	NYSE	DSM	Tue, Jun 2, 2009	6.94	6.99	6.77	6.98
4286	NYSE	DSM	Mon, Jun 1, 2009	6.97	6.98	6.89	6.90
4285	NYSE	DSM	Fri, May 29, 2009	7.12	7.12	6.84	6.96
4284	NYSE	DSM	Thu, May 28, 2009	6.87	7.03	6.86	7.02
4283	NYSE	DSM	Wed, May 27, 2009	6.79	6.96	6.79	6.89
4282	NYSE	DSM	Tue, May 26, 2009	6.72	6.80	6.68	6.77
4281	NYSE	DSM	Fri, May 22, 2009	6.71	6.74	6.68	6.68
4280	NYSE	DSM	Thu, May 21, 2009	6.73	6.77	6.68	6.68
4279	NYSE	DSM	Wed, May 20, 2009	6.78	6.78	6.72	6.74
4278	NYSE	DSM	Tue, May 19, 2009	6.74	6.79	6.70	6.75
4277	NYSE	DSM	Mon, May 18, 2009	6.74	6.79	6.73	6.78
4276	NYSE	DSM	Fri, May 15, 2009	6.69	6.75	6.68	6.75
4275	NYSE	DSM	Thu, May 14, 2009	6.55	6.69	6.55	6.66
4274	NYSE	DSM	Wed, May 13, 2009	6.63	6.66	6.60	6.61
4273	NYSE	DSM	Tue, May 12, 2009	6.62	6.64	6.60	6.64
4272	NYSE	DSM	Mon, May 11, 2009	6.70	6.71	6.62	6.63
4271	NYSE	DSM	Fri, May 8, 2009	6.73	6.81	6.72	6.73
4270	NYSE	DSM	Thu, May 7, 2009	6.76	6.79	6.70	6.79
4269	NYSE	DSM	Wed, May 6, 2009	6.69	6.73	6.68	6.70
4268	NYSE	DSM	Tue, May 5, 2009	6.66	6.73	6.62	6.73
4267	NYSE	DSM	Mon, May 4, 2009	6.71	6.80	6.64	6.66
4266	NYSE	DSM	Fri, May 1, 2009	6.61	6.78	6.61	6.68
4265	NYSE	DSM	Thu, Apr 30, 2009	6.70	6.70	6.51	6.62
4264	NYSE	DSM	Wed, Apr 29, 2009	6.44	6.56	6.43	6.50
4263	NYSE	DSM	Tue, Apr 28, 2009	6.46	6.51	6.45	6.48
4262	NYSE	DSM	Mon, Apr 27, 2009	6.46	6.55	6.45	6.48
4261	NYSE	DSM	Fri, Apr 24, 2009	6.49	6.53	6.42	6.45
4260	NYSE	DSM	Thu, Apr 23, 2009	6.43	6.52	6.41	6.47
4259	NYSE	DSM	Wed, Apr 22, 2009	6.38	6.47	6.38	6.40
4258	NYSE	DSM	Tue, Apr 21, 2009	6.32	6.40	6.29	6.33
4257	NYSE	DSM	Mon, Apr 20, 2009	6.42	6.45	6.36	6.42
4256	NYSE	DSM	Fri, Apr 17, 2009	6.39	6.45	6.34	6.42
4255	NYSE	DSM	Thu, Apr 16, 2009	6.33	6.40	6.32	6.39
4254	NYSE	DSM	Wed, Apr 15, 2009	6.32	6.32	6.22	6.27
4253	NYSE	DSM	Tue, Apr 14, 2009	6.25	6.32	6.19	6.25
4252	NYSE	DSM	Mon, Apr 13, 2009	6.30	6.30	6.21	6.25
4251	NYSE	DSM	Thu, Apr 9, 2009	6.34	6.35	6.26	6.35
4250	NYSE	DSM	Wed, Apr 8, 2009	6.22	6.30	6.11	6.30
4249	NYSE	DSM	Tue, Apr 7, 2009	6.23	6.29	6.19	6.22
4248	NYSE	DSM	Mon, Apr 6, 2009	6.24	6.34	6.24	6.27
4247	NYSE	DSM	Fri, Apr 3, 2009	6.33	6.35	6.25	6.33
4246	NYSE	DSM	Thu, Apr 2, 2009	6.38	6.40	6.30	6.38
4245	NYSE	DSM	Wed, Apr 1, 2009	6.32	6.36	6.21	6.31
4244	NYSE	DSM	Tue, Mar 31, 2009	6.72	6.72	6.22	6.34
4243	NYSE	DSM	Mon, Mar 30, 2009	6.23	6.24	6.15	6.21
4242	NYSE	DSM	Fri, Mar 27, 2009	6.23	6.27	6.20	6.26
4241	NYSE	DSM	Thu, Mar 26, 2009	6.28	6.29	6.18	6.20
4240	NYSE	DSM	Wed, Mar 25, 2009	6.15	6.26	6.15	6.22
4239	NYSE	DSM	Tue, Mar 24, 2009	6.16	6.26	6.11	6.11
4238	NYSE	DSM	Mon, Mar 23, 2009	6.27	6.34	6.20	6.27
4237	NYSE	DSM	Fri, Mar 20, 2009	6.07	6.26	6.07	6.21
4236	NYSE	DSM	Thu, Mar 19, 2009	6.10	6.14	6.03	6.07
4235	NYSE	DSM	Wed, Mar 18, 2009	6.05	6.09	5.97	6.07
4234	NYSE	DSM	Tue, Mar 17, 2009	6.08	6.10	5.94	6.03
4233	NYSE	DSM	Mon, Mar 16, 2009	6.03	6.08	5.94	6.03
4232	NYSE	DSM	Fri, Mar 13, 2009	6.00	6.00	5.76	5.94
4231	NYSE	DSM	Thu, Mar 12, 2009	5.88	6.01	5.87	5.98
4230	NYSE	DSM	Wed, Mar 11, 2009	5.95	5.99	5.88	5.90
4229	NYSE	DSM	Tue, Mar 10, 2009	5.80	5.90	5.80	5.87
4228	NYSE	DSM	Mon, Mar 9, 2009	5.88	5.93	5.80	5.81
4227	NYSE	DSM	Fri, Mar 6, 2009	5.85	5.99	5.83	5.88
4226	NYSE	DSM	Thu, Mar 5, 2009	5.88	5.94	5.82	5.85
4225	NYSE	DSM	Wed, Mar 4, 2009	5.91	6.00	5.91	5.96
4224	NYSE	DSM	Tue, Mar 3, 2009	5.98	5.99	5.77	5.90
4223	NYSE	DSM	Mon, Mar 2, 2009	6.03	6.03	5.73	5.94
4222	NYSE	DSM	Fri, Feb 27, 2009	6.35	6.37	6.00	6.18
4221	NYSE	DSM	Thu, Feb 26, 2009	5.93	6.12	5.93	6.12
4220	NYSE	DSM	Wed, Feb 25, 2009	5.94	5.96	5.83	5.91
4219	NYSE	DSM	Tue, Feb 24, 2009	5.85	5.95	5.53	5.95
4218	NYSE	DSM	Mon, Feb 23, 2009	5.94	5.94	5.65	5.65
4217	NYSE	DSM	Fri, Feb 20, 2009	6.04	6.04	5.73	5.82
4216	NYSE	DSM	Thu, Feb 19, 2009	6.02	6.13	5.98	6.06
4215	NYSE	DSM	Wed, Feb 18, 2009	6.15	6.15	6.00	6.01
4214	NYSE	DSM	Tue, Feb 17, 2009	6.27	6.27	6.11	6.15
4213	NYSE	DSM	Fri, Feb 13, 2009	6.49	6.50	6.30	6.30
4212	NYSE	DSM	Thu, Feb 12, 2009	6.43	6.56	6.31	6.49
4211	NYSE	DSM	Wed, Feb 11, 2009	6.43	6.51	6.33	6.37
4210	NYSE	DSM	Tue, Feb 10, 2009	6.44	6.47	6.35	6.38
4209	NYSE	DSM	Mon, Feb 9, 2009	6.34	6.46	6.34	6.44
4208	NYSE	DSM	Fri, Feb 6, 2009	6.40	6.49	6.32	6.37
4207	NYSE	DSM	Thu, Feb 5, 2009	6.55	6.55	6.39	6.40
4206	NYSE	DSM	Wed, Feb 4, 2009	6.55	6.62	6.49	6.49
4205	NYSE	DSM	Tue, Feb 3, 2009	6.50	6.58	6.47	6.55
4204	NYSE	DSM	Mon, Feb 2, 2009	6.40	6.54	6.30	6.52
4203	NYSE	DSM	Fri, Jan 30, 2009	6.48	6.48	6.28	6.40
4202	NYSE	DSM	Thu, Jan 29, 2009	6.43	6.43	6.31	6.39
4201	NYSE	DSM	Wed, Jan 28, 2009	6.39	6.39	6.34	6.38
4200	NYSE	DSM	Tue, Jan 27, 2009	6.45	6.45	6.30	6.36
4199	NYSE	DSM	Mon, Jan 26, 2009	6.49	6.49	6.30	6.36
4198	NYSE	DSM	Fri, Jan 23, 2009	6.32	6.46	6.22	6.46
4197	NYSE	DSM	Thu, Jan 22, 2009	6.43	6.43	6.26	6.33
4196	NYSE	DSM	Wed, Jan 21, 2009	6.40	6.45	6.33	6.41
4195	NYSE	DSM	Tue, Jan 20, 2009	6.32	6.39	6.25	6.27
4194	NYSE	DSM	Fri, Jan 16, 2009	6.16	6.31	6.15	6.31
4193	NYSE	DSM	Thu, Jan 15, 2009	6.06	6.16	6.04	6.16
4192	NYSE	DSM	Wed, Jan 14, 2009	6.28	6.28	6.06	6.07
4191	NYSE	DSM	Tue, Jan 13, 2009	6.18	6.29	6.13	6.25
4190	NYSE	DSM	Mon, Jan 12, 2009	6.12	6.23	6.11	6.23
4189	NYSE	DSM	Fri, Jan 9, 2009	6.14	6.18	6.07	6.14
4188	NYSE	DSM	Thu, Jan 8, 2009	5.86	6.09	5.86	6.06
4187	NYSE	DSM	Wed, Jan 7, 2009	6.08	6.09	5.90	5.90
4186	NYSE	DSM	Tue, Jan 6, 2009	5.85	6.08	5.85	6.08
4185	NYSE	DSM	Mon, Jan 5, 2009	5.71	5.86	5.70	5.85
4184	NYSE	DSM	Fri, Jan 2, 2009	5.52	5.75	5.52	5.67
4183	NYSE	DSM	Wed, Dec 31, 2008	5.41	5.56	5.32	5.56
4182	NYSE	DSM	Tue, Dec 30, 2008	5.37	5.42	5.27	5.33
4181	NYSE	DSM	Mon, Dec 29, 2008	5.36	5.44	5.19	5.31
4180	NYSE	DSM	Fri, Dec 26, 2008	5.38	5.39	5.28	5.37
4179	NYSE	DSM	Wed, Dec 24, 2008	5.29	5.36	5.20	5.32
4178	NYSE	DSM	Tue, Dec 23, 2008	5.28	5.29	5.19	5.25
4177	NYSE	DSM	Mon, Dec 22, 2008	5.24	5.30	5.22	5.24
4176	NYSE	DSM	Fri, Dec 19, 2008	5.11	5.31	5.11	5.24
4175	NYSE	DSM	Thu, Dec 18, 2008	5.08	5.29	4.97	5.05
4174	NYSE	DSM	Wed, Dec 17, 2008	4.93	5.02	4.81	5.00
4173	NYSE	DSM	Tue, Dec 16, 2008	5.02	5.02	4.82	4.87
4172	NYSE	DSM	Mon, Dec 15, 2008	4.95	5.02	4.91	4.97
4171	NYSE	DSM	Fri, Dec 12, 2008	4.98	5.00	4.86	4.98
4170	NYSE	DSM	Thu, Dec 11, 2008	5.01	5.17	5.01	5.07
4169	NYSE	DSM	Wed, Dec 10, 2008	5.09	5.27	4.97	5.12
4168	NYSE	DSM	Tue, Dec 9, 2008	5.13	5.17	5.01	5.12
4167	NYSE	DSM	Mon, Dec 8, 2008	5.08	5.23	5.08	5.16
4166	NYSE	DSM	Fri, Dec 5, 2008	5.18	5.28	5.13	5.16
4165	NYSE	DSM	Thu, Dec 4, 2008	5.25	5.37	5.17	5.25
4164	NYSE	DSM	Wed, Dec 3, 2008	5.46	5.84	5.26	5.35
4163	NYSE	DSM	Tue, Dec 2, 2008	5.52	5.54	5.45	5.50
4162	NYSE	DSM	Mon, Dec 1, 2008	5.53	5.66	5.47	5.54
4161	NYSE	DSM	Fri, Nov 28, 2008	5.53	5.53	5.26	5.50
4160	NYSE	DSM	Wed, Nov 26, 2008	5.31	5.47	5.31	5.46
4159	NYSE	DSM	Tue, Nov 25, 2008	5.38	5.55	5.29	5.39
4158	NYSE	DSM	Mon, Nov 24, 2008	5.41	5.54	5.36	5.43
4157	NYSE	DSM	Fri, Nov 21, 2008	5.46	5.52	5.18	5.35
4156	NYSE	DSM	Thu, Nov 20, 2008	5.59	5.60	5.30	5.41
4155	NYSE	DSM	Wed, Nov 19, 2008	5.52	5.63	5.48	5.59
4154	NYSE	DSM	Tue, Nov 18, 2008	5.80	5.86	5.69	5.71
4153	NYSE	DSM	Mon, Nov 17, 2008	5.85	5.93	5.77	5.79
4152	NYSE	DSM	Fri, Nov 14, 2008	5.90	5.96	5.77	5.95
4151	NYSE	DSM	Thu, Nov 13, 2008	5.92	6.05	5.82	5.94
4150	NYSE	DSM	Wed, Nov 12, 2008	6.00	6.06	5.81	5.81
4149	NYSE	DSM	Tue, Nov 11, 2008	6.17	6.18	6.01	6.04
4148	NYSE	DSM	Mon, Nov 10, 2008	6.24	6.33	6.10	6.18
4147	NYSE	DSM	Fri, Nov 7, 2008	6.37	6.39	6.18	6.31
4146	NYSE	DSM	Thu, Nov 6, 2008	6.18	6.27	6.12	6.27
4145	NYSE	DSM	Wed, Nov 5, 2008	5.88	6.19	5.86	6.16
4144	NYSE	DSM	Tue, Nov 4, 2008	5.82	5.90	5.76	5.85
4143	NYSE	DSM	Mon, Nov 3, 2008	5.72	5.89	5.70	5.74
4142	NYSE	DSM	Fri, Oct 31, 2008	6.08	6.09	5.80	5.80
4141	NYSE	DSM	Thu, Oct 30, 2008	5.97	5.98	5.84	5.93
4140	NYSE	DSM	Wed, Oct 29, 2008	6.20	6.21	6.00	6.00
4139	NYSE	DSM	Tue, Oct 28, 2008	6.21	6.24	6.05	6.17
4138	NYSE	DSM	Mon, Oct 27, 2008	6.10	6.21	6.02	6.15
4137	NYSE	DSM	Fri, Oct 24, 2008	6.05	6.19	5.95	6.15
4136	NYSE	DSM	Thu, Oct 23, 2008	6.19	6.40	6.08	6.24
4135	NYSE	DSM	Wed, Oct 22, 2008	5.97	6.11	5.91	6.05
4134	NYSE	DSM	Tue, Oct 21, 2008	5.88	6.00	5.88	5.92
4133	NYSE	DSM	Mon, Oct 20, 2008	5.70	5.95	5.70	5.94
4132	NYSE	DSM	Fri, Oct 17, 2008	5.57	5.76	5.57	5.65
4131	NYSE	DSM	Thu, Oct 16, 2008	5.60	5.84	5.46	5.66
4130	NYSE	DSM	Wed, Oct 15, 2008	5.69	5.85	5.49	5.49
4129	NYSE	DSM	Tue, Oct 14, 2008	5.97	5.97	5.40	5.75
4128	NYSE	DSM	Mon, Oct 13, 2008	4.65	5.38	4.65	5.36
4127	NYSE	DSM	Fri, Oct 10, 2008	4.16	4.80	4.09	4.45
4126	NYSE	DSM	Thu, Oct 9, 2008	5.55	5.55	4.80	5.04
4125	NYSE	DSM	Wed, Oct 8, 2008	5.79	5.80	5.03	5.60
4124	NYSE	DSM	Tue, Oct 7, 2008	6.27	6.27	5.93	5.95
4123	NYSE	DSM	Mon, Oct 6, 2008	6.41	6.41	5.74	5.90
4122	NYSE	DSM	Fri, Oct 3, 2008	6.66	6.80	6.50	6.50
4121	NYSE	DSM	Thu, Oct 2, 2008	6.72	6.72	6.41	6.56
4120	NYSE	DSM	Wed, Oct 1, 2008	6.41	6.78	6.39	6.67
4119	NYSE	DSM	Tue, Sep 30, 2008	6.26	6.46	6.10	6.46
4118	NYSE	DSM	Mon, Sep 29, 2008	6.64	6.64	5.70	5.96
4117	NYSE	DSM	Fri, Sep 26, 2008	6.73	6.78	6.64	6.65
4116	NYSE	DSM	Thu, Sep 25, 2008	6.76	6.84	6.70	6.74
4115	NYSE	DSM	Wed, Sep 24, 2008	6.65	6.67	6.51	6.64
4114	NYSE	DSM	Tue, Sep 23, 2008	6.79	6.79	6.37	6.49
4113	NYSE	DSM	Mon, Sep 22, 2008	7.05	7.13	6.69	6.70
4112	NYSE	DSM	Fri, Sep 19, 2008	6.77	7.15	6.77	7.11
4111	NYSE	DSM	Thu, Sep 18, 2008	6.90	6.95	6.10	6.66
4110	NYSE	DSM	Wed, Sep 17, 2008	7.13	7.13	6.85	6.92
4109	NYSE	DSM	Tue, Sep 16, 2008	7.13	7.19	7.06	7.10
4108	NYSE	DSM	Mon, Sep 15, 2008	7.21	7.24	7.13	7.13
4107	NYSE	DSM	Fri, Sep 12, 2008	7.24	7.32	7.22	7.22
4106	NYSE	DSM	Thu, Sep 11, 2008	7.43	7.44	7.21	7.24
4105	NYSE	DSM	Wed, Sep 10, 2008	7.48	7.51	7.38	7.40
4104	NYSE	DSM	Tue, Sep 9, 2008	7.56	7.56	7.45	7.46
4103	NYSE	DSM	Mon, Sep 8, 2008	7.58	7.59	7.50	7.56
4102	NYSE	DSM	Fri, Sep 5, 2008	7.55	7.56	7.48	7.56
4101	NYSE	DSM	Thu, Sep 4, 2008	7.58	7.58	7.50	7.55
4100	NYSE	DSM	Wed, Sep 3, 2008	7.55	7.60	7.54	7.54
4099	NYSE	DSM	Tue, Sep 2, 2008	7.61	7.62	7.54	7.58
4098	NYSE	DSM	Fri, Aug 29, 2008	7.56	7.60	7.53	7.60
4097	NYSE	DSM	Thu, Aug 28, 2008	7.62	7.62	7.46	7.50
4096	NYSE	DSM	Wed, Aug 27, 2008	7.61	7.62	7.57	7.60
4095	NYSE	DSM	Tue, Aug 26, 2008	7.59	7.64	7.52	7.58
4094	NYSE	DSM	Mon, Aug 25, 2008	7.55	7.59	7.53	7.58
4093	NYSE	DSM	Fri, Aug 22, 2008	7.53	7.55	7.50	7.50
4092	NYSE	DSM	Thu, Aug 21, 2008	7.57	7.58	7.47	7.48
4091	NYSE	DSM	Wed, Aug 20, 2008	7.52	7.55	7.48	7.53
4090	NYSE	DSM	Tue, Aug 19, 2008	7.50	7.55	7.47	7.47
4089	NYSE	DSM	Mon, Aug 18, 2008	7.50	7.52	7.46	7.51
4088	NYSE	DSM	Fri, Aug 15, 2008	7.50	7.51	7.46	7.47
4087	NYSE	DSM	Thu, Aug 14, 2008	7.51	7.52	7.44	7.47
4086	NYSE	DSM	Wed, Aug 13, 2008	7.50	7.53	7.47	7.49
4085	NYSE	DSM	Tue, Aug 12, 2008	7.48	7.54	7.47	7.49
4084	NYSE	DSM	Mon, Aug 11, 2008	7.58	7.58	7.48	7.54
4083	NYSE	DSM	Fri, Aug 8, 2008	7.49	7.58	7.49	7.57
4082	NYSE	DSM	Thu, Aug 7, 2008	7.47	7.50	7.45	7.45
4081	NYSE	DSM	Wed, Aug 6, 2008	7.53	7.54	7.47	7.50
4080	NYSE	DSM	Tue, Aug 5, 2008	7.50	7.55	7.46	7.52
4079	NYSE	DSM	Mon, Aug 4, 2008	7.47	7.50	7.45	7.50
4078	NYSE	DSM	Fri, Aug 1, 2008	7.46	7.48	7.43	7.48
4077	NYSE	DSM	Thu, Jul 31, 2008	7.39	7.45	7.39	7.45
4076	NYSE	DSM	Wed, Jul 30, 2008	7.37	7.39	7.32	7.36
4075	NYSE	DSM	Tue, Jul 29, 2008	7.38	7.38	7.30	7.36
4074	NYSE	DSM	Mon, Jul 28, 2008	7.43	7.43	7.32	7.36
4073	NYSE	DSM	Fri, Jul 25, 2008	7.40	7.42	7.35	7.38
4072	NYSE	DSM	Thu, Jul 24, 2008	7.42	7.43	7.35	7.40
4071	NYSE	DSM	Wed, Jul 23, 2008	7.48	7.48	7.39	7.40
4070	NYSE	DSM	Tue, Jul 22, 2008	7.43	7.46	7.38	7.45
4069	NYSE	DSM	Mon, Jul 21, 2008	7.50	7.50	7.41	7.45
4068	NYSE	DSM	Fri, Jul 18, 2008	7.49	7.50	7.42	7.45
4067	NYSE	DSM	Thu, Jul 17, 2008	7.51	7.51	7.42	7.45
4066	NYSE	DSM	Wed, Jul 16, 2008	7.52	7.52	7.41	7.43
4065	NYSE	DSM	Tue, Jul 15, 2008	7.49	7.51	7.40	7.48
4064	NYSE	DSM	Mon, Jul 14, 2008	7.61	7.62	7.55	7.55
4063	NYSE	DSM	Fri, Jul 11, 2008	7.63	7.63	7.61	7.61
4062	NYSE	DSM	Thu, Jul 10, 2008	7.66	7.66	7.60	7.65
4061	NYSE	DSM	Wed, Jul 9, 2008	7.61	7.67	7.61	7.67
4060	NYSE	DSM	Tue, Jul 8, 2008	7.65	7.66	7.58	7.63
4059	NYSE	DSM	Mon, Jul 7, 2008	7.65	7.66	7.57	7.63
4058	NYSE	DSM	Thu, Jul 3, 2008	7.65	7.68	7.60	7.62
4057	NYSE	DSM	Wed, Jul 2, 2008	7.63	7.64	7.57	7.62
4056	NYSE	DSM	Tue, Jul 1, 2008	7.58	7.59	7.52	7.58
4055	NYSE	DSM	Mon, Jun 30, 2008	7.57	7.58	7.48	7.56
4054	NYSE	DSM	Fri, Jun 27, 2008	7.51	7.57	7.47	7.53
4053	NYSE	DSM	Thu, Jun 26, 2008	7.59	7.60	7.48	7.51
4052	NYSE	DSM	Wed, Jun 25, 2008	7.51	7.62	7.50	7.54
4051	NYSE	DSM	Tue, Jun 24, 2008	7.49	7.56	7.45	7.45
4050	NYSE	DSM	Mon, Jun 23, 2008	7.48	7.54	7.43	7.53
4049	NYSE	DSM	Fri, Jun 20, 2008	7.52	7.54	7.41	7.48
4048	NYSE	DSM	Thu, Jun 19, 2008	7.63	7.63	7.51	7.57
4047	NYSE	DSM	Wed, Jun 18, 2008	7.57	7.62	7.55	7.60
4046	NYSE	DSM	Tue, Jun 17, 2008	7.64	7.64	7.56	7.59
4045	NYSE	DSM	Mon, Jun 16, 2008	7.58	7.72	7.55	7.59
4044	NYSE	DSM	Fri, Jun 13, 2008	7.59	7.60	7.53	7.55
4043	NYSE	DSM	Thu, Jun 12, 2008	7.61	7.64	7.55	7.56
4042	NYSE	DSM	Wed, Jun 11, 2008	7.66	7.70	7.60	7.64
4041	NYSE	DSM	Tue, Jun 10, 2008	7.78	7.79	7.64	7.66
4040	NYSE	DSM	Mon, Jun 9, 2008	7.73	7.82	7.73	7.82
4039	NYSE	DSM	Fri, Jun 6, 2008	7.82	7.86	7.71	7.71
4038	NYSE	DSM	Thu, Jun 5, 2008	7.82	7.85	7.81	7.81
4037	NYSE	DSM	Wed, Jun 4, 2008	7.91	7.91	7.80	7.83
4036	NYSE	DSM	Tue, Jun 3, 2008	7.94	7.98	7.86	7.88
4035	NYSE	DSM	Mon, Jun 2, 2008	7.91	7.98	7.91	7.94
4034	NYSE	DSM	Fri, May 30, 2008	7.90	7.97	7.89	7.93
4033	NYSE	DSM	Thu, May 29, 2008	7.96	7.96	7.86	7.90
4032	NYSE	DSM	Wed, May 28, 2008	7.95	7.95	7.90	7.91
4031	NYSE	DSM	Tue, May 27, 2008	7.96	7.96	7.89	7.94
4030	NYSE	DSM	Fri, May 23, 2008	7.96	7.96	7.87	7.87
4029	NYSE	DSM	Thu, May 22, 2008	7.99	7.99	7.90	7.93
4028	NYSE	DSM	Wed, May 21, 2008	7.96	7.97	7.92	7.96
4027	NYSE	DSM	Tue, May 20, 2008	7.96	7.96	7.90	7.92
4026	NYSE	DSM	Mon, May 19, 2008	7.98	8.03	7.90	7.93
4025	NYSE	DSM	Fri, May 16, 2008	8.03	8.06	7.97	7.98
4024	NYSE	DSM	Thu, May 15, 2008	8.03	8.06	7.98	8.03
4023	NYSE	DSM	Wed, May 14, 2008	8.02	8.03	7.98	8.03
4022	NYSE	DSM	Tue, May 13, 2008	8.08	8.08	7.98	8.02
4021	NYSE	DSM	Mon, May 12, 2008	8.10	8.10	8.02	8.05
4020	NYSE	DSM	Fri, May 9, 2008	8.06	8.07	8.02	8.05
4019	NYSE	DSM	Thu, May 8, 2008	8.06	8.11	8.05	8.09
4018	NYSE	DSM	Wed, May 7, 2008	8.01	8.05	8.01	8.04
4017	NYSE	DSM	Tue, May 6, 2008	8.02	8.03	7.99	8.01
4016	NYSE	DSM	Mon, May 5, 2008	8.01	8.04	7.98	7.98
4015	NYSE	DSM	Fri, May 2, 2008	7.97	8.14	7.96	8.01
4014	NYSE	DSM	Thu, May 1, 2008	7.95	7.99	7.95	7.97
4013	NYSE	DSM	Wed, Apr 30, 2008	7.99	8.01	7.95	7.95
4012	NYSE	DSM	Tue, Apr 29, 2008	7.96	7.98	7.93	7.93
4011	NYSE	DSM	Mon, Apr 28, 2008	7.98	7.99	7.95	7.95
4010	NYSE	DSM	Fri, Apr 25, 2008	7.99	8.00	7.93	7.97
4009	NYSE	DSM	Thu, Apr 24, 2008	7.99	7.99	7.94	7.98
4008	NYSE	DSM	Wed, Apr 23, 2008	7.92	7.97	7.91	7.95
4007	NYSE	DSM	Tue, Apr 22, 2008	7.93	7.96	7.90	7.91
4006	NYSE	DSM	Mon, Apr 21, 2008	7.94	7.99	7.91	7.93
4005	NYSE	DSM	Fri, Apr 18, 2008	7.95	8.00	7.94	7.97
4004	NYSE	DSM	Thu, Apr 17, 2008	7.95	7.98	7.89	7.97
4003	NYSE	DSM	Wed, Apr 16, 2008	7.92	7.95	7.89	7.93
4002	NYSE	DSM	Tue, Apr 15, 2008	7.94	7.94	7.84	7.88
4001	NYSE	DSM	Mon, Apr 14, 2008	7.93	7.94	7.89	7.90
4000	NYSE	DSM	Fri, Apr 11, 2008	7.92	7.94	7.89	7.92
3999	NYSE	DSM	Thu, Apr 10, 2008	7.92	7.95	7.88	7.94
3998	NYSE	DSM	Wed, Apr 9, 2008	7.86	7.90	7.82	7.89
3997	NYSE	DSM	Tue, Apr 8, 2008	7.94	7.94	7.88	7.90
3996	NYSE	DSM	Mon, Apr 7, 2008	7.90	7.97	7.89	7.97
3995	NYSE	DSM	Fri, Apr 4, 2008	7.92	7.92	7.85	7.88
3994	NYSE	DSM	Thu, Apr 3, 2008	7.82	7.93	7.82	7.87
3993	NYSE	DSM	Wed, Apr 2, 2008	7.86	7.88	7.80	7.87
3992	NYSE	DSM	Tue, Apr 1, 2008	7.91	7.97	7.86	7.88
3991	NYSE	DSM	Mon, Mar 31, 2008	7.87	7.94	7.83	7.87
3990	NYSE	DSM	Fri, Mar 28, 2008	7.89	7.89	7.80	7.81
3989	NYSE	DSM	Thu, Mar 27, 2008	7.83	7.89	7.83	7.85
3988	NYSE	DSM	Wed, Mar 26, 2008	8.22	8.22	7.77	7.81
3987	NYSE	DSM	Tue, Mar 25, 2008	7.69	7.76	7.68	7.75
3986	NYSE	DSM	Mon, Mar 24, 2008	7.64	7.69	7.64	7.68
3985	NYSE	DSM	Thu, Mar 20, 2008	7.75	7.75	7.59	7.59
3984	NYSE	DSM	Wed, Mar 19, 2008	7.65	7.72	7.62	7.62
3983	NYSE	DSM	Tue, Mar 18, 2008	7.70	7.77	7.66	7.66
3982	NYSE	DSM	Mon, Mar 17, 2008	7.82	7.82	7.59	7.65
3981	NYSE	DSM	Fri, Mar 14, 2008	7.87	7.87	7.72	7.72
3980	NYSE	DSM	Thu, Mar 13, 2008	7.77	7.99	7.72	7.88
3979	NYSE	DSM	Wed, Mar 12, 2008	7.92	7.92	7.79	7.79
3978	NYSE	DSM	Tue, Mar 11, 2008	7.95	8.00	7.87	7.89
3977	NYSE	DSM	Mon, Mar 10, 2008	8.08	8.08	7.92	8.00
3976	NYSE	DSM	Fri, Mar 7, 2008	7.98	8.06	7.98	8.02
3975	NYSE	DSM	Thu, Mar 6, 2008	8.23	8.23	7.99	7.99
3974	NYSE	DSM	Wed, Mar 5, 2008	8.02	8.17	8.02	8.17
3973	NYSE	DSM	Tue, Mar 4, 2008	7.98	7.99	7.89	7.93
3972	NYSE	DSM	Mon, Mar 3, 2008	7.76	7.94	7.76	7.92
3971	NYSE	DSM	Fri, Feb 29, 2008	7.76	7.84	7.70	7.74
3970	NYSE	DSM	Thu, Feb 28, 2008	8.00	8.00	7.83	7.86
3969	NYSE	DSM	Wed, Feb 27, 2008	8.17	8.17	7.97	8.02
3968	NYSE	DSM	Tue, Feb 26, 2008	8.09	8.16	8.08	8.10
3967	NYSE	DSM	Mon, Feb 25, 2008	8.00	8.13	8.00	8.08
3966	NYSE	DSM	Fri, Feb 22, 2008	8.01	8.06	7.96	7.98
3965	NYSE	DSM	Thu, Feb 21, 2008	8.20	8.20	8.02	8.05
3964	NYSE	DSM	Wed, Feb 20, 2008	8.22	8.28	8.13	8.13
3963	NYSE	DSM	Tue, Feb 19, 2008	8.26	8.26	8.20	8.25
3962	NYSE	DSM	Fri, Feb 15, 2008	8.02	8.17	7.96	8.17
3961	NYSE	DSM	Thu, Feb 14, 2008	8.41	8.45	8.05	8.06
3960	NYSE	DSM	Wed, Feb 13, 2008	8.73	8.75	8.45	8.45
3959	NYSE	DSM	Tue, Feb 12, 2008	8.58	8.75	8.58	8.70
3958	NYSE	DSM	Mon, Feb 11, 2008	8.58	8.64	8.52	8.58
3957	NYSE	DSM	Fri, Feb 8, 2008	8.52	8.59	8.52	8.54
3956	NYSE	DSM	Thu, Feb 7, 2008	8.54	8.54	8.49	8.49
3955	NYSE	DSM	Wed, Feb 6, 2008	8.53	8.53	8.50	8.50
3954	NYSE	DSM	Tue, Feb 5, 2008	8.51	8.55	8.48	8.51
3953	NYSE	DSM	Mon, Feb 4, 2008	8.59	8.63	8.52	8.54
3952	NYSE	DSM	Fri, Feb 1, 2008	8.57	8.63	8.56	8.56
3951	NYSE	DSM	Thu, Jan 31, 2008	8.57	8.58	8.50	8.55
3950	NYSE	DSM	Wed, Jan 30, 2008	8.48	8.53	8.47	8.52
3949	NYSE	DSM	Tue, Jan 29, 2008	8.42	8.47	8.38	8.45
3948	NYSE	DSM	Mon, Jan 28, 2008	8.30	8.40	8.30	8.39
3947	NYSE	DSM	Fri, Jan 25, 2008	8.35	8.40	8.29	8.30
3946	NYSE	DSM	Thu, Jan 24, 2008	8.42	8.43	8.33	8.40
3945	NYSE	DSM	Wed, Jan 23, 2008	8.20	8.41	8.20	8.35
3944	NYSE	DSM	Tue, Jan 22, 2008	8.18	8.27	8.13	8.25
3943	NYSE	DSM	Fri, Jan 18, 2008	8.37	8.40	8.14	8.20
3942	NYSE	DSM	Thu, Jan 17, 2008	8.45	8.45	8.33	8.34
3941	NYSE	DSM	Wed, Jan 16, 2008	8.47	8.53	8.43	8.43
3940	NYSE	DSM	Tue, Jan 15, 2008	8.36	8.45	8.36	8.43
3939	NYSE	DSM	Mon, Jan 14, 2008	8.38	8.40	8.32	8.32
3938	NYSE	DSM	Fri, Jan 11, 2008	8.39	8.40	8.31	8.34
3937	NYSE	DSM	Thu, Jan 10, 2008	8.22	8.35	8.22	8.31
3936	NYSE	DSM	Wed, Jan 9, 2008	8.36	8.36	8.26	8.33
3935	NYSE	DSM	Tue, Jan 8, 2008	8.40	8.40	8.29	8.29
3934	NYSE	DSM	Mon, Jan 7, 2008	8.29	8.31	8.24	8.30
3933	NYSE	DSM	Fri, Jan 4, 2008	8.12	8.23	8.12	8.22
3932	NYSE	DSM	Thu, Jan 3, 2008	7.95	8.15	7.90	8.15
3931	NYSE	DSM	Wed, Jan 2, 2008	7.87	7.94	7.82	7.88
3930	NYSE	DSM	Mon, Dec 31, 2007	7.85	7.90	7.78	7.83
3929	NYSE	DSM	Fri, Dec 28, 2007	7.86	7.87	7.75	7.80
3928	NYSE	DSM	Thu, Dec 27, 2007	7.72	7.83	7.70	7.80
3927	NYSE	DSM	Wed, Dec 26, 2007	7.75	7.82	7.70	7.77
3926	NYSE	DSM	Mon, Dec 24, 2007	7.80	7.84	7.75	7.82
3925	NYSE	DSM	Fri, Dec 21, 2007	7.83	7.84	7.75	7.77
3924	NYSE	DSM	Thu, Dec 20, 2007	7.82	7.87	7.75	7.76
3923	NYSE	DSM	Wed, Dec 19, 2007	7.92	7.94	7.80	7.82
3922	NYSE	DSM	Tue, Dec 18, 2007	7.89	7.89	7.80	7.80
3921	NYSE	DSM	Mon, Dec 17, 2007	7.87	7.92	7.78	7.83
3920	NYSE	DSM	Fri, Dec 14, 2007	7.85	7.91	7.82	7.83
3919	NYSE	DSM	Thu, Dec 13, 2007	7.92	7.99	7.85	7.86
3918	NYSE	DSM	Wed, Dec 12, 2007	7.96	8.04	7.92	7.92
3917	NYSE	DSM	Tue, Dec 11, 2007	7.99	8.03	7.90	7.96
3916	NYSE	DSM	Mon, Dec 10, 2007	7.96	7.99	7.91	7.95
3915	NYSE	DSM	Fri, Dec 7, 2007	8.00	8.00	7.93	7.93
3914	NYSE	DSM	Thu, Dec 6, 2007	7.97	7.99	7.87	7.95
3913	NYSE	DSM	Wed, Dec 5, 2007	7.91	7.98	7.90	7.93
3912	NYSE	DSM	Tue, Dec 4, 2007	7.93	7.97	7.81	7.91
3911	NYSE	DSM	Mon, Dec 3, 2007	7.85	7.92	7.77	7.86
3910	NYSE	DSM	Fri, Nov 30, 2007	7.82	7.88	7.76	7.77
3909	NYSE	DSM	Thu, Nov 29, 2007	7.76	7.80	7.70	7.74
3908	NYSE	DSM	Wed, Nov 28, 2007	7.66	7.80	7.64	7.71
3907	NYSE	DSM	Tue, Nov 27, 2007	7.65	7.70	7.64	7.68
3906	NYSE	DSM	Mon, Nov 26, 2007	7.64	7.69	7.62	7.64
3905	NYSE	DSM	Fri, Nov 23, 2007	7.77	7.77	7.66	7.67
3904	NYSE	DSM	Wed, Nov 21, 2007	7.65	7.72	7.63	7.63
3903	NYSE	DSM	Tue, Nov 20, 2007	7.80	7.81	7.64	7.71
3902	NYSE	DSM	Mon, Nov 19, 2007	7.72	7.72	7.54	7.67
3901	NYSE	DSM	Fri, Nov 16, 2007	7.64	7.72	7.56	7.66
3900	NYSE	DSM	Thu, Nov 15, 2007	7.77	7.77	7.61	7.66
3899	NYSE	DSM	Wed, Nov 14, 2007	7.83	7.83	7.73	7.75
3898	NYSE	DSM	Tue, Nov 13, 2007	7.67	7.87	7.66	7.83
3897	NYSE	DSM	Mon, Nov 12, 2007	7.26	7.83	7.26	7.75
3896	NYSE	DSM	Fri, Nov 9, 2007	7.85	7.95	7.85	7.85
3895	NYSE	DSM	Thu, Nov 8, 2007	7.93	7.97	7.83	7.89
3894	NYSE	DSM	Wed, Nov 7, 2007	8.10	8.10	7.93	7.98
3893	NYSE	DSM	Tue, Nov 6, 2007	8.04	8.07	8.00	8.06
3892	NYSE	DSM	Mon, Nov 5, 2007	8.01	8.06	8.00	8.04
3891	NYSE	DSM	Fri, Nov 2, 2007	8.11	8.11	8.07	8.08
3890	NYSE	DSM	Thu, Nov 1, 2007	8.13	8.16	8.01	8.04
3889	NYSE	DSM	Wed, Oct 31, 2007	8.07	8.10	8.01	8.07
3888	NYSE	DSM	Tue, Oct 30, 2007	8.02	8.05	7.97	8.01
3887	NYSE	DSM	Mon, Oct 29, 2007	7.95	8.02	7.95	8.01
3886	NYSE	DSM	Fri, Oct 26, 2007	7.93	7.99	7.93	7.95
3885	NYSE	DSM	Thu, Oct 25, 2007	8.00	8.02	7.79	7.89
3884	NYSE	DSM	Wed, Oct 24, 2007	8.21	8.24	7.99	8.00
3883	NYSE	DSM	Tue, Oct 23, 2007	8.23	8.24	8.18	8.19
3882	NYSE	DSM	Mon, Oct 22, 2007	8.19	8.25	8.18	8.18
3881	NYSE	DSM	Fri, Oct 19, 2007	8.21	8.22	8.16	8.19
3880	NYSE	DSM	Thu, Oct 18, 2007	8.16	8.22	8.13	8.18
3879	NYSE	DSM	Wed, Oct 17, 2007	8.12	8.18	8.11	8.13
3878	NYSE	DSM	Tue, Oct 16, 2007	8.11	8.14	8.09	8.11
3877	NYSE	DSM	Mon, Oct 15, 2007	8.21	8.22	8.11	8.12
3876	NYSE	DSM	Fri, Oct 12, 2007	8.20	8.22	8.16	8.17
3875	NYSE	DSM	Thu, Oct 11, 2007	8.16	8.22	8.13	8.16
3874	NYSE	DSM	Wed, Oct 10, 2007	8.13	8.20	8.11	8.15
3873	NYSE	DSM	Tue, Oct 9, 2007	8.25	8.26	8.11	8.11
3872	NYSE	DSM	Mon, Oct 8, 2007	8.21	8.26	8.20	8.22
3871	NYSE	DSM	Fri, Oct 5, 2007	8.30	8.33	8.24	8.26
3870	NYSE	DSM	Thu, Oct 4, 2007	8.36	8.43	8.30	8.30
3869	NYSE	DSM	Wed, Oct 3, 2007	8.38	8.38	8.30	8.31
3868	NYSE	DSM	Tue, Oct 2, 2007	8.41	8.42	8.32	8.33
3867	NYSE	DSM	Mon, Oct 1, 2007	8.37	8.49	8.36	8.38
3866	NYSE	DSM	Fri, Sep 28, 2007	8.33	8.44	8.31	8.38
3865	NYSE	DSM	Thu, Sep 27, 2007	8.35	8.36	8.22	8.31
3864	NYSE	DSM	Wed, Sep 26, 2007	8.32	8.32	8.25	8.28
3863	NYSE	DSM	Tue, Sep 25, 2007	8.19	8.36	8.19	8.31
3862	NYSE	DSM	Mon, Sep 24, 2007	8.39	8.39	8.26	8.27
3861	NYSE	DSM	Fri, Sep 21, 2007	8.35	8.46	8.35	8.37
3860	NYSE	DSM	Thu, Sep 20, 2007	8.31	8.40	8.31	8.34
3859	NYSE	DSM	Wed, Sep 19, 2007	8.49	8.55	8.36	8.36
3858	NYSE	DSM	Tue, Sep 18, 2007	8.50	8.50	8.41	8.46
3857	NYSE	DSM	Mon, Sep 17, 2007	8.52	8.52	8.43	8.44
3856	NYSE	DSM	Fri, Sep 14, 2007	8.58	8.58	8.49	8.49
3855	NYSE	DSM	Thu, Sep 13, 2007	8.74	8.74	8.54	8.54
3854	NYSE	DSM	Wed, Sep 12, 2007	8.84	8.84	8.71	8.73
3853	NYSE	DSM	Tue, Sep 11, 2007	8.84	8.90	8.82	8.86
3852	NYSE	DSM	Mon, Sep 10, 2007	8.93	8.93	8.79	8.82
3851	NYSE	DSM	Fri, Sep 7, 2007	8.70	8.82	8.63	8.78
3850	NYSE	DSM	Thu, Sep 6, 2007	8.69	8.81	8.68	8.71
3849	NYSE	DSM	Wed, Sep 5, 2007	8.55	8.65	8.55	8.63
3848	NYSE	DSM	Tue, Sep 4, 2007	8.58	8.61	8.55	8.58
3847	NYSE	DSM	Fri, Aug 31, 2007	8.50	8.58	8.47	8.54
3846	NYSE	DSM	Thu, Aug 30, 2007	8.35	8.50	8.35	8.50
3845	NYSE	DSM	Wed, Aug 29, 2007	8.22	8.48	8.22	8.42
3844	NYSE	DSM	Tue, Aug 28, 2007	8.38	8.38	8.22	8.22
3843	NYSE	DSM	Mon, Aug 27, 2007	8.39	8.46	8.31	8.34
3842	NYSE	DSM	Fri, Aug 24, 2007	8.45	8.48	8.36	8.36
3841	NYSE	DSM	Thu, Aug 23, 2007	8.30	8.46	8.29	8.41
3840	NYSE	DSM	Wed, Aug 22, 2007	8.23	8.34	8.21	8.33
3839	NYSE	DSM	Tue, Aug 21, 2007	8.15	8.19	7.97	8.15
3838	NYSE	DSM	Mon, Aug 20, 2007	8.20	8.20	8.06	8.10
3837	NYSE	DSM	Fri, Aug 17, 2007	8.15	8.15	7.95	8.10
3836	NYSE	DSM	Thu, Aug 16, 2007	7.75	7.88	7.70	7.86
3835	NYSE	DSM	Wed, Aug 15, 2007	8.26	8.26	7.44	7.96
3834	NYSE	DSM	Tue, Aug 14, 2007	8.34	8.39	8.26	8.26
3833	NYSE	DSM	Mon, Aug 13, 2007	8.30	8.42	8.30	8.32
3832	NYSE	DSM	Fri, Aug 10, 2007	8.38	8.42	8.30	8.35
3831	NYSE	DSM	Thu, Aug 9, 2007	8.40	8.44	8.39	8.39
3830	NYSE	DSM	Wed, Aug 8, 2007	8.59	8.59	8.46	8.49
3829	NYSE	DSM	Tue, Aug 7, 2007	8.55	8.55	8.45	8.50
3828	NYSE	DSM	Mon, Aug 6, 2007	8.40	8.47	8.39	8.46
3827	NYSE	DSM	Fri, Aug 3, 2007	8.60	8.60	8.43	8.49
3826	NYSE	DSM	Thu, Aug 2, 2007	8.59	8.66	8.28	8.53
3825	NYSE	DSM	Wed, Aug 1, 2007	8.72	8.72	8.59	8.62
3824	NYSE	DSM	Tue, Jul 31, 2007	8.60	8.73	8.58	8.67
3823	NYSE	DSM	Mon, Jul 30, 2007	8.44	8.60	8.44	8.52
3822	NYSE	DSM	Fri, Jul 27, 2007	8.38	8.58	8.38	8.50
3821	NYSE	DSM	Thu, Jul 26, 2007	8.56	8.56	8.35	8.47
3820	NYSE	DSM	Wed, Jul 25, 2007	8.54	8.57	8.50	8.52
3819	NYSE	DSM	Tue, Jul 24, 2007	8.63	8.67	8.52	8.52
3818	NYSE	DSM	Mon, Jul 23, 2007	8.65	8.73	8.63	8.63
3817	NYSE	DSM	Fri, Jul 20, 2007	8.63	8.72	8.63	8.64
3816	NYSE	DSM	Thu, Jul 19, 2007	8.53	8.65	8.53	8.61
3815	NYSE	DSM	Wed, Jul 18, 2007	8.53	8.62	8.52	8.56
3814	NYSE	DSM	Tue, Jul 17, 2007	8.58	8.63	8.54	8.57
3813	NYSE	DSM	Mon, Jul 16, 2007	8.65	8.68	8.61	8.61
3812	NYSE	DSM	Fri, Jul 13, 2007	8.66	8.71	8.60	8.64
3811	NYSE	DSM	Thu, Jul 12, 2007	8.76	8.79	8.66	8.67
3810	NYSE	DSM	Wed, Jul 11, 2007	8.80	8.83	8.77	8.78
3809	NYSE	DSM	Tue, Jul 10, 2007	8.82	8.97	8.80	8.85
3808	NYSE	DSM	Mon, Jul 9, 2007	8.77	8.85	8.77	8.81
3807	NYSE	DSM	Fri, Jul 6, 2007	8.90	8.90	8.67	8.73
3806	NYSE	DSM	Thu, Jul 5, 2007	8.92	8.97	8.86	8.88
3805	NYSE	DSM	Tue, Jul 3, 2007	8.90	8.97	8.90	8.97
3804	NYSE	DSM	Mon, Jul 2, 2007	8.83	8.90	8.83	8.90
3803	NYSE	DSM	Fri, Jun 29, 2007	8.78	8.90	8.76	8.90
3802	NYSE	DSM	Thu, Jun 28, 2007	8.71	8.80	8.71	8.74
3801	NYSE	DSM	Wed, Jun 27, 2007	8.66	8.79	8.66	8.75
3800	NYSE	DSM	Tue, Jun 26, 2007	8.74	8.75	8.70	8.70
3799	NYSE	DSM	Mon, Jun 25, 2007	8.75	8.75	8.67	8.74
3798	NYSE	DSM	Fri, Jun 22, 2007	8.72	8.76	8.70	8.74
3797	NYSE	DSM	Thu, Jun 21, 2007	8.67	8.74	8.67	8.70
3796	NYSE	DSM	Wed, Jun 20, 2007	8.73	8.77	8.70	8.70
3795	NYSE	DSM	Tue, Jun 19, 2007	8.67	8.75	8.67	8.73
3794	NYSE	DSM	Mon, Jun 18, 2007	8.67	8.71	8.67	8.69
3793	NYSE	DSM	Fri, Jun 15, 2007	8.63	8.70	8.63	8.69
3792	NYSE	DSM	Thu, Jun 14, 2007	8.68	8.71	8.64	8.68
3791	NYSE	DSM	Wed, Jun 13, 2007	8.56	8.66	8.53	8.63
3790	NYSE	DSM	Tue, Jun 12, 2007	8.70	8.70	8.62	8.62
3789	NYSE	DSM	Mon, Jun 11, 2007	8.82	8.82	8.70	8.70
3788	NYSE	DSM	Fri, Jun 8, 2007	8.83	8.83	8.72	8.78
3787	NYSE	DSM	Thu, Jun 7, 2007	9.03	9.05	8.48	8.77
3786	NYSE	DSM	Wed, Jun 6, 2007	9.02	9.06	8.97	9.00
3785	NYSE	DSM	Tue, Jun 5, 2007	9.06	9.11	9.05	9.05
3784	NYSE	DSM	Mon, Jun 4, 2007	9.04	9.14	9.04	9.11
3783	NYSE	DSM	Fri, Jun 1, 2007	9.12	9.15	9.05	9.06
3782	NYSE	DSM	Thu, May 31, 2007	9.13	9.14	9.09	9.12
3781	NYSE	DSM	Wed, May 30, 2007	9.10	9.13	9.05	9.13
3780	NYSE	DSM	Tue, May 29, 2007	9.07	9.13	9.05	9.07
3779	NYSE	DSM	Fri, May 25, 2007	9.06	9.10	8.91	9.08
3778	NYSE	DSM	Thu, May 24, 2007	9.18	9.19	9.06	9.07
3777	NYSE	DSM	Wed, May 23, 2007	9.21	9.26	9.17	9.17
3776	NYSE	DSM	Tue, May 22, 2007	9.24	9.27	9.21	9.22
3775	NYSE	DSM	Mon, May 21, 2007	9.21	9.25	9.21	9.23
3774	NYSE	DSM	Fri, May 18, 2007	9.25	9.28	9.20	9.21
3773	NYSE	DSM	Thu, May 17, 2007	9.27	9.33	9.07	9.25
3772	NYSE	DSM	Wed, May 16, 2007	9.30	9.35	9.28	9.28
3771	NYSE	DSM	Tue, May 15, 2007	9.27	9.36	9.26	9.33
3770	NYSE	DSM	Mon, May 14, 2007	9.34	9.42	9.31	9.31
3769	NYSE	DSM	Fri, May 11, 2007	9.48	9.48	9.35	9.35
3768	NYSE	DSM	Thu, May 10, 2007	9.50	9.50	9.40	9.40
3767	NYSE	DSM	Wed, May 9, 2007	9.50	9.57	9.42	9.46
3766	NYSE	DSM	Tue, May 8, 2007	9.56	9.60	9.47	9.50
3765	NYSE	DSM	Mon, May 7, 2007	9.59	9.62	9.55	9.56
3764	NYSE	DSM	Fri, May 4, 2007	9.53	9.65	9.53	9.57
3763	NYSE	DSM	Thu, May 3, 2007	9.55	9.59	9.52	9.53
3762	NYSE	DSM	Wed, May 2, 2007	9.48	9.63	9.48	9.55
3761	NYSE	DSM	Tue, May 1, 2007	9.46	9.53	9.44	9.52
3760	NYSE	DSM	Mon, Apr 30, 2007	9.49	9.52	9.44	9.50
3759	NYSE	DSM	Fri, Apr 27, 2007	9.44	9.50	9.40	9.48
3758	NYSE	DSM	Thu, Apr 26, 2007	9.46	9.48	9.41	9.45
3757	NYSE	DSM	Wed, Apr 25, 2007	9.49	9.51	9.38	9.40
3756	NYSE	DSM	Tue, Apr 24, 2007	9.45	9.49	9.42	9.48
3755	NYSE	DSM	Mon, Apr 23, 2007	9.42	9.49	9.42	9.45
3754	NYSE	DSM	Fri, Apr 20, 2007	9.46	9.49	9.43	9.43
3753	NYSE	DSM	Thu, Apr 19, 2007	9.38	9.47	9.37	9.47
3752	NYSE	DSM	Wed, Apr 18, 2007	9.35	9.49	9.34	9.40
3751	NYSE	DSM	Tue, Apr 17, 2007	9.41	9.42	9.32	9.38
3750	NYSE	DSM	Mon, Apr 16, 2007	9.43	9.50	9.36	9.36
3749	NYSE	DSM	Fri, Apr 13, 2007	9.44	9.50	9.42	9.43
3748	NYSE	DSM	Thu, Apr 12, 2007	9.57	9.57	9.45	9.45
3747	NYSE	DSM	Wed, Apr 11, 2007	9.57	9.68	9.53	9.58
3746	NYSE	DSM	Tue, Apr 10, 2007	9.57	9.60	9.51	9.55
3745	NYSE	DSM	Mon, Apr 9, 2007	9.54	9.60	9.51	9.55
3744	NYSE	DSM	Thu, Apr 5, 2007	9.53	9.62	9.53	9.60
3743	NYSE	DSM	Wed, Apr 4, 2007	9.55	9.60	9.52	9.57
3742	NYSE	DSM	Tue, Apr 3, 2007	9.55	9.58	9.52	9.56
3741	NYSE	DSM	Mon, Apr 2, 2007	9.57	9.59	9.52	9.52
3740	NYSE	DSM	Fri, Mar 30, 2007	9.60	9.61	9.54	9.54
3739	NYSE	DSM	Thu, Mar 29, 2007	9.53	9.59	9.52	9.57
3738	NYSE	DSM	Wed, Mar 28, 2007	9.45	9.59	9.45	9.57
3737	NYSE	DSM	Tue, Mar 27, 2007	9.51	9.58	9.48	9.49
3736	NYSE	DSM	Mon, Mar 26, 2007	9.57	9.59	9.49	9.50
3735	NYSE	DSM	Fri, Mar 23, 2007	9.54	9.62	9.50	9.53
3734	NYSE	DSM	Thu, Mar 22, 2007	9.53	9.57	9.49	9.52
3733	NYSE	DSM	Wed, Mar 21, 2007	9.59	9.60	9.50	9.50
3732	NYSE	DSM	Tue, Mar 20, 2007	9.53	9.60	9.51	9.55
3731	NYSE	DSM	Mon, Mar 19, 2007	9.58	9.61	9.55	9.56
3730	NYSE	DSM	Fri, Mar 16, 2007	9.52	9.58	9.51	9.57
3729	NYSE	DSM	Thu, Mar 15, 2007	9.58	9.58	9.51	9.58
3728	NYSE	DSM	Wed, Mar 14, 2007	9.49	9.55	9.45	9.50
3727	NYSE	DSM	Tue, Mar 13, 2007	9.53	9.61	9.48	9.48
3726	NYSE	DSM	Mon, Mar 12, 2007	9.59	9.61	9.51	9.61
3725	NYSE	DSM	Fri, Mar 9, 2007	9.55	9.58	9.43	9.53
3724	NYSE	DSM	Thu, Mar 8, 2007	9.53	9.59	9.52	9.58
3723	NYSE	DSM	Wed, Mar 7, 2007	9.50	9.60	9.46	9.53
3722	NYSE	DSM	Tue, Mar 6, 2007	9.40	9.59	9.39	9.48
3721	NYSE	DSM	Mon, Mar 5, 2007	9.40	9.49	9.37	9.37
3720	NYSE	DSM	Fri, Mar 2, 2007	9.39	9.53	9.39	9.46
3719	NYSE	DSM	Thu, Mar 1, 2007	9.42	9.44	9.35	9.38
3718	NYSE	DSM	Wed, Feb 28, 2007	9.42	9.43	9.35	9.40
3717	NYSE	DSM	Tue, Feb 27, 2007	9.41	9.64	9.35	9.36
3716	NYSE	DSM	Mon, Feb 26, 2007	9.33	9.39	9.33	9.36
3715	NYSE	DSM	Fri, Feb 23, 2007	9.26	9.35	9.26	9.29
3714	NYSE	DSM	Thu, Feb 22, 2007	9.37	9.37	9.26	9.28
3713	NYSE	DSM	Wed, Feb 21, 2007	9.36	9.44	9.33	9.36
3712	NYSE	DSM	Tue, Feb 20, 2007	9.48	9.51	9.43	9.44
3711	NYSE	DSM	Fri, Feb 16, 2007	9.46	9.49	9.39	9.43
3710	NYSE	DSM	Thu, Feb 15, 2007	9.43	9.51	9.39	9.46
3709	NYSE	DSM	Wed, Feb 14, 2007	9.41	9.48	9.38	9.38
3708	NYSE	DSM	Tue, Feb 13, 2007	9.42	9.46	9.40	9.41
3707	NYSE	DSM	Mon, Feb 12, 2007	9.38	9.43	9.36	9.36
3706	NYSE	DSM	Fri, Feb 9, 2007	9.42	9.46	9.38	9.40
3705	NYSE	DSM	Thu, Feb 8, 2007	9.48	9.50	9.43	9.45
3704	NYSE	DSM	Wed, Feb 7, 2007	9.53	9.53	9.42	9.46
3703	NYSE	DSM	Tue, Feb 6, 2007	9.47	9.50	9.42	9.46
3702	NYSE	DSM	Mon, Feb 5, 2007	9.32	9.48	9.32	9.48
3701	NYSE	DSM	Fri, Feb 2, 2007	9.35	9.38	9.29	9.33
3700	NYSE	DSM	Thu, Feb 1, 2007	9.35	9.40	9.33	9.37
3699	NYSE	DSM	Wed, Jan 31, 2007	9.44	9.45	9.36	9.41
3698	NYSE	DSM	Tue, Jan 30, 2007	9.46	9.46	9.33	9.35
3697	NYSE	DSM	Mon, Jan 29, 2007	9.32	9.44	9.32	9.40
3696	NYSE	DSM	Fri, Jan 26, 2007	9.38	9.40	9.32	9.38
3695	NYSE	DSM	Thu, Jan 25, 2007	9.35	9.43	9.30	9.35
3694	NYSE	DSM	Wed, Jan 24, 2007	9.34	9.37	9.31	9.35
3693	NYSE	DSM	Tue, Jan 23, 2007	9.33	9.40	9.29	9.36
3692	NYSE	DSM	Mon, Jan 22, 2007	9.39	9.40	9.33	9.33
3691	NYSE	DSM	Fri, Jan 19, 2007	9.40	9.40	9.31	9.37
3690	NYSE	DSM	Thu, Jan 18, 2007	9.43	9.45	9.36	9.40
3689	NYSE	DSM	Wed, Jan 17, 2007	9.50	9.54	9.41	9.42
3688	NYSE	DSM	Tue, Jan 16, 2007	9.51	9.60	9.46	9.50
3687	NYSE	DSM	Fri, Jan 12, 2007	9.46	9.60	9.46	9.51
3686	NYSE	DSM	Thu, Jan 11, 2007	9.51	9.55	9.40	9.48
3685	NYSE	DSM	Wed, Jan 10, 2007	9.51	9.60	9.50	9.58
3684	NYSE	DSM	Tue, Jan 9, 2007	9.52	9.58	9.45	9.56
3683	NYSE	DSM	Mon, Jan 8, 2007	9.45	9.55	9.44	9.51
3682	NYSE	DSM	Fri, Jan 5, 2007	9.45	9.50	9.30	9.48
3681	NYSE	DSM	Thu, Jan 4, 2007	9.50	9.58	9.50	9.54
3680	NYSE	DSM	Wed, Jan 3, 2007	9.60	9.64	9.50	9.56
3679	NYSE	DSM	Fri, Dec 29, 2006	9.37	9.60	9.35	9.57
3678	NYSE	DSM	Thu, Dec 28, 2006	9.12	9.37	9.12	9.37
3677	NYSE	DSM	Wed, Dec 27, 2006	9.13	9.24	9.13	9.19
3676	NYSE	DSM	Tue, Dec 26, 2006	9.19	9.23	9.14	9.14
3675	NYSE	DSM	Fri, Dec 22, 2006	9.17	9.22	9.15	9.18
3674	NYSE	DSM	Thu, Dec 21, 2006	9.13	9.19	9.00	9.18
3673	NYSE	DSM	Wed, Dec 20, 2006	9.14	9.20	9.12	9.13
3672	NYSE	DSM	Tue, Dec 19, 2006	9.24	9.24	9.15	9.19
3671	NYSE	DSM	Mon, Dec 18, 2006	9.25	9.29	9.18	9.22
3670	NYSE	DSM	Fri, Dec 15, 2006	9.25	9.34	9.21	9.24
3669	NYSE	DSM	Thu, Dec 14, 2006	9.28	9.40	9.22	9.24
3668	NYSE	DSM	Wed, Dec 13, 2006	9.39	9.47	9.33	9.33
3667	NYSE	DSM	Tue, Dec 12, 2006	9.40	9.47	9.38	9.41
3666	NYSE	DSM	Mon, Dec 11, 2006	9.40	9.50	9.36	9.47
3665	NYSE	DSM	Fri, Dec 8, 2006	9.38	9.52	9.35	9.36
3664	NYSE	DSM	Thu, Dec 7, 2006	9.49	9.53	9.41	9.44
3663	NYSE	DSM	Wed, Dec 6, 2006	9.50	10.00	9.42	9.49
3662	NYSE	DSM	Tue, Dec 5, 2006	9.36	9.49	9.36	9.49
3661	NYSE	DSM	Mon, Dec 4, 2006	9.36	9.43	9.35	9.37
3660	NYSE	DSM	Fri, Dec 1, 2006	9.33	9.47	9.28	9.40
3659	NYSE	DSM	Thu, Nov 30, 2006	9.28	9.37	9.28	9.29
3658	NYSE	DSM	Wed, Nov 29, 2006	9.29	9.35	9.28	9.28
3657	NYSE	DSM	Tue, Nov 28, 2006	9.23	9.35	9.20	9.27
3656	NYSE	DSM	Mon, Nov 27, 2006	9.20	9.25	9.15	9.21
3655	NYSE	DSM	Fri, Nov 24, 2006	9.21	9.25	9.19	9.25
3654	NYSE	DSM	Wed, Nov 22, 2006	9.18	9.20	9.15	9.17
3653	NYSE	DSM	Tue, Nov 21, 2006	9.14	9.20	9.13	9.16
3652	NYSE	DSM	Mon, Nov 20, 2006	9.16	9.20	9.11	9.19
3651	NYSE	DSM	Fri, Nov 17, 2006	9.17	9.20	9.16	9.16
3650	NYSE	DSM	Thu, Nov 16, 2006	9.19	9.24	9.17	9.18
3649	NYSE	DSM	Wed, Nov 15, 2006	9.22	9.27	9.19	9.19
3648	NYSE	DSM	Tue, Nov 14, 2006	9.22	9.27	9.22	9.25
3647	NYSE	DSM	Mon, Nov 13, 2006	9.21	9.29	9.21	9.24
3646	NYSE	DSM	Fri, Nov 10, 2006	9.30	9.33	9.26	9.33
3645	NYSE	DSM	Thu, Nov 9, 2006	9.33	9.34	9.23	9.28
3644	NYSE	DSM	Wed, Nov 8, 2006	9.26	9.30	9.24	9.28
3643	NYSE	DSM	Tue, Nov 7, 2006	9.23	9.30	9.23	9.25
3642	NYSE	DSM	Mon, Nov 6, 2006	9.21	9.30	9.21	9.27
3641	NYSE	DSM	Fri, Nov 3, 2006	9.24	9.27	9.20	9.21
3640	NYSE	DSM	Thu, Nov 2, 2006	9.17	9.32	9.17	9.29
3639	NYSE	DSM	Wed, Nov 1, 2006	9.22	9.33	9.16	9.27
3638	NYSE	DSM	Tue, Oct 31, 2006	9.20	9.25	9.15	9.18
3637	NYSE	DSM	Mon, Oct 30, 2006	9.14	9.22	9.14	9.20
3636	NYSE	DSM	Fri, Oct 27, 2006	9.14	9.18	9.11	9.17
3635	NYSE	DSM	Thu, Oct 26, 2006	9.02	9.12	9.02	9.12
3634	NYSE	DSM	Wed, Oct 25, 2006	8.98	9.07	8.98	9.05
3633	NYSE	DSM	Tue, Oct 24, 2006	8.98	9.02	8.98	8.99
3632	NYSE	DSM	Mon, Oct 23, 2006	8.98	9.00	8.96	8.98
3631	NYSE	DSM	Fri, Oct 20, 2006	8.99	9.03	8.97	9.00
3630	NYSE	DSM	Thu, Oct 19, 2006	8.95	9.00	8.95	9.00
3629	NYSE	DSM	Wed, Oct 18, 2006	8.96	8.98	8.94	8.94
3628	NYSE	DSM	Tue, Oct 17, 2006	8.88	8.99	8.88	8.94
3627	NYSE	DSM	Mon, Oct 16, 2006	8.90	8.95	8.86	8.88
3626	NYSE	DSM	Fri, Oct 13, 2006	9.00	9.03	8.88	8.90
3625	NYSE	DSM	Thu, Oct 12, 2006	9.10	9.11	9.04	9.04
3624	NYSE	DSM	Wed, Oct 11, 2006	9.19	9.20	9.15	9.18
3623	NYSE	DSM	Tue, Oct 10, 2006	9.21	9.24	9.16	9.16
3622	NYSE	DSM	Mon, Oct 9, 2006	9.27	9.29	9.21	9.21
3621	NYSE	DSM	Fri, Oct 6, 2006	9.29	9.33	9.28	9.28
3620	NYSE	DSM	Thu, Oct 5, 2006	9.28	9.34	9.28	9.31
3619	NYSE	DSM	Wed, Oct 4, 2006	9.25	9.32	9.25	9.29
3618	NYSE	DSM	Tue, Oct 3, 2006	9.27	9.33	9.26	9.26
3617	NYSE	DSM	Mon, Oct 2, 2006	9.31	9.34	9.30	9.30
3616	NYSE	DSM	Fri, Sep 29, 2006	9.26	9.34	9.26	9.29
3615	NYSE	DSM	Thu, Sep 28, 2006	9.23	9.32	9.23	9.31
3614	NYSE	DSM	Wed, Sep 27, 2006	9.25	9.31	9.23	9.29
3613	NYSE	DSM	Tue, Sep 26, 2006	9.17	9.25	9.17	9.25
3612	NYSE	DSM	Mon, Sep 25, 2006	9.18	9.24	9.17	9.22
3611	NYSE	DSM	Fri, Sep 22, 2006	9.16	9.22	9.16	9.20
3610	NYSE	DSM	Thu, Sep 21, 2006	9.15	9.19	9.13	9.18
3609	NYSE	DSM	Wed, Sep 20, 2006	9.16	9.22	9.13	9.19
3608	NYSE	DSM	Tue, Sep 19, 2006	9.15	9.22	9.13	9.20
3607	NYSE	DSM	Mon, Sep 18, 2006	9.16	9.22	9.16	9.20
3606	NYSE	DSM	Fri, Sep 15, 2006	9.14	9.17	9.10	9.16
3605	NYSE	DSM	Thu, Sep 14, 2006	9.19	9.19	9.08	9.08
3604	NYSE	DSM	Wed, Sep 13, 2006	9.15	9.15	9.09	9.09
3603	NYSE	DSM	Tue, Sep 12, 2006	9.09	9.17	9.09	9.17
3602	NYSE	DSM	Mon, Sep 11, 2006	9.11	9.14	9.06	9.09
3601	NYSE	DSM	Fri, Sep 8, 2006	9.05	9.13	9.04	9.11
3600	NYSE	DSM	Thu, Sep 7, 2006	9.02	9.08	9.00	9.06
3599	NYSE	DSM	Wed, Sep 6, 2006	9.04	9.08	9.01	9.02
3598	NYSE	DSM	Tue, Sep 5, 2006	9.10	9.14	9.04	9.04
3597	NYSE	DSM	Fri, Sep 1, 2006	9.07	9.22	9.05	9.12
3596	NYSE	DSM	Thu, Aug 31, 2006	9.06	9.10	9.05	9.05
3595	NYSE	DSM	Wed, Aug 30, 2006	9.10	9.11	9.07	9.07
3594	NYSE	DSM	Tue, Aug 29, 2006	9.07	9.13	9.06	9.10
3593	NYSE	DSM	Mon, Aug 28, 2006	8.96	9.11	8.96	9.09
3592	NYSE	DSM	Fri, Aug 25, 2006	9.00	9.04	8.97	8.99
3591	NYSE	DSM	Thu, Aug 24, 2006	9.04	9.04	8.96	9.00
3590	NYSE	DSM	Wed, Aug 23, 2006	9.03	9.03	8.95	9.00
3589	NYSE	DSM	Tue, Aug 22, 2006	8.93	9.02	8.93	8.99
3588	NYSE	DSM	Mon, Aug 21, 2006	8.91	9.00	8.91	8.93
3587	NYSE	DSM	Fri, Aug 18, 2006	8.97	8.99	8.94	8.95
3586	NYSE	DSM	Thu, Aug 17, 2006	8.88	9.05	8.88	8.94
3585	NYSE	DSM	Wed, Aug 16, 2006	8.80	8.92	8.80	8.89
3584	NYSE	DSM	Tue, Aug 15, 2006	8.85	8.86	8.80	8.82
3583	NYSE	DSM	Mon, Aug 14, 2006	8.78	8.81	8.75	8.78
3582	NYSE	DSM	Fri, Aug 11, 2006	8.81	8.90	8.72	8.78
3581	NYSE	DSM	Thu, Aug 10, 2006	8.86	8.95	8.86	8.90
3580	NYSE	DSM	Wed, Aug 9, 2006	8.86	8.90	8.85	8.85
3579	NYSE	DSM	Tue, Aug 8, 2006	8.85	8.90	8.85	8.90
3578	NYSE	DSM	Mon, Aug 7, 2006	8.94	8.94	8.83	8.83
3577	NYSE	DSM	Fri, Aug 4, 2006	8.86	8.91	8.86	8.90
3576	NYSE	DSM	Thu, Aug 3, 2006	8.88	8.88	8.84	8.84
3575	NYSE	DSM	Wed, Aug 2, 2006	8.96	8.98	8.88	8.89
3574	NYSE	DSM	Tue, Aug 1, 2006	8.94	8.96	8.86	8.91
3573	NYSE	DSM	Mon, Jul 31, 2006	8.88	8.90	8.82	8.85
3572	NYSE	DSM	Fri, Jul 28, 2006	8.84	8.89	8.84	8.86
3571	NYSE	DSM	Thu, Jul 27, 2006	8.83	8.88	8.82	8.85
3570	NYSE	DSM	Wed, Jul 26, 2006	8.85	8.87	8.81	8.83
3569	NYSE	DSM	Tue, Jul 25, 2006	8.82	8.89	8.81	8.84
3568	NYSE	DSM	Mon, Jul 24, 2006	8.84	8.88	8.81	8.85
3567	NYSE	DSM	Fri, Jul 21, 2006	8.85	8.87	8.81	8.84
3566	NYSE	DSM	Thu, Jul 20, 2006	8.84	8.89	8.82	8.83
3565	NYSE	DSM	Wed, Jul 19, 2006	8.81	8.92	8.81	8.91
3564	NYSE	DSM	Tue, Jul 18, 2006	8.80	8.87	8.77	8.85
3563	NYSE	DSM	Mon, Jul 17, 2006	8.84	8.90	8.80	8.81
3562	NYSE	DSM	Fri, Jul 14, 2006	8.77	8.85	8.73	8.82
3561	NYSE	DSM	Thu, Jul 13, 2006	8.93	8.95	8.81	8.83
3560	NYSE	DSM	Wed, Jul 12, 2006	8.93	8.94	8.84	8.85
3559	NYSE	DSM	Tue, Jul 11, 2006	8.92	8.93	8.86	8.90
3558	NYSE	DSM	Mon, Jul 10, 2006	8.88	8.93	8.85	8.90
3557	NYSE	DSM	Fri, Jul 7, 2006	8.87	8.93	8.84	8.85
3556	NYSE	DSM	Thu, Jul 6, 2006	8.89	8.92	8.78	8.84
3555	NYSE	DSM	Wed, Jul 5, 2006	8.86	8.94	8.83	8.89
3554	NYSE	DSM	Mon, Jul 3, 2006	8.80	8.89	8.80	8.85
3553	NYSE	DSM	Fri, Jun 30, 2006	8.75	8.86	8.72	8.86
3552	NYSE	DSM	Thu, Jun 29, 2006	8.75	8.80	8.70	8.77
3551	NYSE	DSM	Wed, Jun 28, 2006	8.78	8.78	8.67	8.75
3550	NYSE	DSM	Tue, Jun 27, 2006	8.70	8.77	8.70	8.72
3549	NYSE	DSM	Mon, Jun 26, 2006	8.68	8.74	8.64	8.67
3548	NYSE	DSM	Fri, Jun 23, 2006	8.61	8.72	8.61	8.72
3547	NYSE	DSM	Thu, Jun 22, 2006	8.65	8.71	8.64	8.67
3546	NYSE	DSM	Wed, Jun 21, 2006	8.65	8.70	8.65	8.66
3545	NYSE	DSM	Tue, Jun 20, 2006	8.63	8.70	8.63	8.65
3544	NYSE	DSM	Mon, Jun 19, 2006	8.63	8.72	8.63	8.70
3543	NYSE	DSM	Fri, Jun 16, 2006	8.65	8.68	8.62	8.63
3542	NYSE	DSM	Thu, Jun 15, 2006	8.62	8.73	8.56	8.65
3541	NYSE	DSM	Wed, Jun 14, 2006	8.65	8.71	8.56	8.57
3540	NYSE	DSM	Tue, Jun 13, 2006	8.70	8.76	8.67	8.67
3539	NYSE	DSM	Mon, Jun 12, 2006	8.78	8.78	8.71	8.76
3538	NYSE	DSM	Fri, Jun 9, 2006	8.78	8.78	8.68	8.74
3537	NYSE	DSM	Thu, Jun 8, 2006	8.82	8.82	8.75	8.82
3536	NYSE	DSM	Wed, Jun 7, 2006	8.83	8.83	8.77	8.77
3535	NYSE	DSM	Tue, Jun 6, 2006	8.77	8.82	8.77	8.81
3534	NYSE	DSM	Mon, Jun 5, 2006	8.78	8.85	8.76	8.77
3533	NYSE	DSM	Fri, Jun 2, 2006	8.82	8.87	8.78	8.79
3532	NYSE	DSM	Thu, Jun 1, 2006	8.76	8.80	8.72	8.78
3531	NYSE	DSM	Wed, May 31, 2006	8.70	8.77	8.70	8.70
3530	NYSE	DSM	Tue, May 30, 2006	8.68	8.78	8.68	8.73
3529	NYSE	DSM	Fri, May 26, 2006	8.73	8.77	8.70	8.70
3528	NYSE	DSM	Thu, May 25, 2006	8.64	8.68	8.60	8.65
3527	NYSE	DSM	Wed, May 24, 2006	8.62	8.66	8.61	8.61
3526	NYSE	DSM	Tue, May 23, 2006	8.63	8.68	8.62	8.66
3525	NYSE	DSM	Mon, May 22, 2006	8.64	8.70	8.61	8.61
3524	NYSE	DSM	Fri, May 19, 2006	8.73	8.73	8.63	8.67
3523	NYSE	DSM	Thu, May 18, 2006	8.62	8.68	8.61	8.63
3522	NYSE	DSM	Wed, May 17, 2006	8.67	8.67	8.60	8.60
3521	NYSE	DSM	Tue, May 16, 2006	8.62	8.68	8.62	8.63
3520	NYSE	DSM	Mon, May 15, 2006	8.64	8.64	8.59	8.62
3519	NYSE	DSM	Fri, May 12, 2006	8.62	8.63	8.57	8.58
3518	NYSE	DSM	Thu, May 11, 2006	8.73	8.73	8.50	8.56
3517	NYSE	DSM	Wed, May 10, 2006	8.74	8.75	8.65	8.72
3516	NYSE	DSM	Tue, May 9, 2006	8.84	8.84	8.76	8.78
3515	NYSE	DSM	Mon, May 8, 2006	8.71	8.79	8.63	8.75
3514	NYSE	DSM	Fri, May 5, 2006	8.75	8.79	8.74	8.74
3513	NYSE	DSM	Thu, May 4, 2006	8.81	8.81	8.75	8.79
3512	NYSE	DSM	Wed, May 3, 2006	8.84	8.84	8.74	8.78
3511	NYSE	DSM	Tue, May 2, 2006	8.88	8.88	8.75	8.81
3510	NYSE	DSM	Mon, May 1, 2006	8.86	8.86	8.77	8.78
3509	NYSE	DSM	Fri, Apr 28, 2006	8.70	8.80	8.70	8.76
3508	NYSE	DSM	Thu, Apr 27, 2006	8.73	8.79	8.70	8.71
3507	NYSE	DSM	Wed, Apr 26, 2006	8.71	8.72	8.69	8.70
3506	NYSE	DSM	Tue, Apr 25, 2006	8.73	8.73	8.58	8.64
3505	NYSE	DSM	Mon, Apr 24, 2006	8.72	8.74	8.66	8.71
3504	NYSE	DSM	Fri, Apr 21, 2006	8.66	8.74	8.62	8.67
3503	NYSE	DSM	Thu, Apr 20, 2006	8.70	8.70	8.62	8.66
3502	NYSE	DSM	Wed, Apr 19, 2006	8.66	8.71	8.62	8.67
3501	NYSE	DSM	Tue, Apr 18, 2006	8.68	8.73	8.62	8.70
3500	NYSE	DSM	Mon, Apr 17, 2006	8.70	8.70	8.57	8.64
3499	NYSE	DSM	Thu, Apr 13, 2006	8.75	8.76	8.70	8.73
3498	NYSE	DSM	Wed, Apr 12, 2006	8.77	8.79	8.71	8.78
3497	NYSE	DSM	Tue, Apr 11, 2006	8.75	8.78	8.74	8.78
3496	NYSE	DSM	Mon, Apr 10, 2006	8.79	8.83	8.74	8.75
3495	NYSE	DSM	Fri, Apr 7, 2006	8.84	8.87	8.82	8.82
3494	NYSE	DSM	Thu, Apr 6, 2006	8.80	8.85	8.79	8.85
3493	NYSE	DSM	Wed, Apr 5, 2006	8.82	8.83	8.77	8.83
3492	NYSE	DSM	Tue, Apr 4, 2006	8.75	8.83	8.75	8.79
3491	NYSE	DSM	Mon, Apr 3, 2006	8.76	8.82	8.71	8.79
3490	NYSE	DSM	Fri, Mar 31, 2006	8.76	8.86	8.75	8.82
3489	NYSE	DSM	Thu, Mar 30, 2006	8.83	8.88	8.80	8.80
3488	NYSE	DSM	Wed, Mar 29, 2006	8.82	8.88	8.76	8.86
3487	NYSE	DSM	Tue, Mar 28, 2006	8.78	8.89	8.76	8.82
3486	NYSE	DSM	Mon, Mar 27, 2006	8.75	8.78	8.64	8.78
3485	NYSE	DSM	Fri, Mar 24, 2006	8.70	8.77	8.70	8.75
3484	NYSE	DSM	Thu, Mar 23, 2006	8.71	8.74	8.66	8.74
3483	NYSE	DSM	Wed, Mar 22, 2006	8.70	8.70	8.62	8.68
3482	NYSE	DSM	Tue, Mar 21, 2006	8.64	8.70	8.64	8.66
3481	NYSE	DSM	Mon, Mar 20, 2006	8.67	8.70	8.63	8.70
3480	NYSE	DSM	Fri, Mar 17, 2006	8.64	8.68	8.63	8.63
3479	NYSE	DSM	Thu, Mar 16, 2006	8.60	8.65	8.56	8.62
3478	NYSE	DSM	Wed, Mar 15, 2006	8.50	8.60	8.48	8.60
3477	NYSE	DSM	Tue, Mar 14, 2006	8.50	8.54	8.50	8.52
3476	NYSE	DSM	Mon, Mar 13, 2006	8.48	8.52	8.48	8.49
3475	NYSE	DSM	Fri, Mar 10, 2006	8.55	8.55	8.48	8.50
3474	NYSE	DSM	Thu, Mar 9, 2006	8.47	8.61	8.47	8.54
3473	NYSE	DSM	Wed, Mar 8, 2006	8.56	8.59	8.53	8.55
3472	NYSE	DSM	Tue, Mar 7, 2006	8.50	8.56	8.49	8.55
3471	NYSE	DSM	Mon, Mar 6, 2006	8.56	8.59	8.53	8.53
3470	NYSE	DSM	Fri, Mar 3, 2006	8.57	8.62	8.57	8.61
3469	NYSE	DSM	Thu, Mar 2, 2006	8.58	8.65	8.58	8.62
3468	NYSE	DSM	Wed, Mar 1, 2006	8.57	8.58	8.53	8.57
3467	NYSE	DSM	Tue, Feb 28, 2006	8.52	8.59	8.52	8.52
3466	NYSE	DSM	Mon, Feb 27, 2006	8.56	8.58	8.53	8.56
3465	NYSE	DSM	Fri, Feb 24, 2006	8.61	8.69	8.58	8.58
3464	NYSE	DSM	Thu, Feb 23, 2006	8.60	8.60	8.55	8.56
3463	NYSE	DSM	Wed, Feb 22, 2006	8.63	8.67	8.57	8.58
3462	NYSE	DSM	Tue, Feb 21, 2006	8.57	8.63	8.51	8.63
3461	NYSE	DSM	Fri, Feb 17, 2006	8.53	8.58	8.51	8.56
3460	NYSE	DSM	Thu, Feb 16, 2006	8.45	8.56	8.45	8.55
3459	NYSE	DSM	Wed, Feb 15, 2006	8.47	8.54	8.45	8.49
3458	NYSE	DSM	Tue, Feb 14, 2006	8.42	8.54	8.42	8.51
3457	NYSE	DSM	Mon, Feb 13, 2006	8.44	8.50	8.44	8.49
3456	NYSE	DSM	Fri, Feb 10, 2006	8.47	8.49	8.43	8.48
3455	NYSE	DSM	Thu, Feb 9, 2006	8.47	8.47	8.43	8.44
3454	NYSE	DSM	Wed, Feb 8, 2006	8.38	8.47	8.36	8.41
3453	NYSE	DSM	Tue, Feb 7, 2006	8.40	8.41	8.34	8.39
3452	NYSE	DSM	Mon, Feb 6, 2006	8.38	8.41	8.37	8.41
3451	NYSE	DSM	Fri, Feb 3, 2006	8.42	8.43	8.36	8.37
3450	NYSE	DSM	Thu, Feb 2, 2006	8.43	8.50	8.41	8.42
3449	NYSE	DSM	Wed, Feb 1, 2006	8.45	8.50	8.44	8.46
3448	NYSE	DSM	Tue, Jan 31, 2006	8.44	8.52	8.43	8.45
3447	NYSE	DSM	Mon, Jan 30, 2006	8.58	8.60	8.40	8.42
3446	NYSE	DSM	Fri, Jan 27, 2006	8.44	8.47	8.42	8.43
3445	NYSE	DSM	Thu, Jan 26, 2006	8.44	8.46	8.39	8.40
3444	NYSE	DSM	Wed, Jan 25, 2006	8.45	8.49	8.39	8.43
3443	NYSE	DSM	Tue, Jan 24, 2006	8.44	8.48	8.42	8.44
3442	NYSE	DSM	Mon, Jan 23, 2006	8.42	8.45	8.40	8.41
3441	NYSE	DSM	Fri, Jan 20, 2006	8.35	8.45	8.35	8.43
3440	NYSE	DSM	Thu, Jan 19, 2006	8.35	8.46	8.35	8.41
3439	NYSE	DSM	Wed, Jan 18, 2006	8.35	8.44	8.35	8.40
3438	NYSE	DSM	Tue, Jan 17, 2006	8.42	8.45	8.38	8.38
3437	NYSE	DSM	Fri, Jan 13, 2006	8.43	8.47	8.41	8.41
3436	NYSE	DSM	Thu, Jan 12, 2006	8.38	8.50	8.35	8.44
3435	NYSE	DSM	Wed, Jan 11, 2006	8.44	8.51	8.44	8.51
3434	NYSE	DSM	Tue, Jan 10, 2006	8.45	8.50	8.43	8.47
3433	NYSE	DSM	Mon, Jan 9, 2006	8.46	8.49	8.42	8.48
3432	NYSE	DSM	Fri, Jan 6, 2006	8.36	8.45	8.36	8.45
3431	NYSE	DSM	Thu, Jan 5, 2006	8.26	8.42	8.26	8.42
3430	NYSE	DSM	Wed, Jan 4, 2006	8.21	8.29	8.21	8.29
3429	NYSE	DSM	Tue, Jan 3, 2006	8.11	8.22	8.11	8.20
3428	NYSE	DSM	Fri, Dec 30, 2005	8.07	8.17	8.07	8.11
3427	NYSE	DSM	Thu, Dec 29, 2005	8.01	8.15	8.01	8.12
3426	NYSE	DSM	Wed, Dec 28, 2005	7.99	8.07	7.99	8.05
3425	NYSE	DSM	Tue, Dec 27, 2005	7.98	8.05	7.97	8.00
3424	NYSE	DSM	Fri, Dec 23, 2005	7.99	8.04	7.97	8.00
3423	NYSE	DSM	Thu, Dec 22, 2005	8.02	8.02	7.96	7.97
3422	NYSE	DSM	Wed, Dec 21, 2005	8.01	8.04	8.01	8.02
3421	NYSE	DSM	Tue, Dec 20, 2005	8.03	8.07	8.00	8.04
3420	NYSE	DSM	Mon, Dec 19, 2005	8.06	8.09	8.03	8.04
3419	NYSE	DSM	Fri, Dec 16, 2005	8.05	8.07	8.03	8.06
3418	NYSE	DSM	Thu, Dec 15, 2005	8.05	8.07	8.02	8.05
3417	NYSE	DSM	Wed, Dec 14, 2005	8.05	8.08	8.02	8.06
3416	NYSE	DSM	Tue, Dec 13, 2005	8.13	8.13	8.03	8.05
3415	NYSE	DSM	Mon, Dec 12, 2005	8.11	8.14	8.07	8.11
3414	NYSE	DSM	Fri, Dec 9, 2005	8.18	8.18	8.10	8.17
3413	NYSE	DSM	Thu, Dec 8, 2005	8.10	8.15	8.10	8.12
3412	NYSE	DSM	Wed, Dec 7, 2005	8.13	8.18	8.10	8.10
3411	NYSE	DSM	Tue, Dec 6, 2005	8.13	8.17	8.10	8.17
3410	NYSE	DSM	Mon, Dec 5, 2005	8.08	8.18	8.08	8.14
3409	NYSE	DSM	Fri, Dec 2, 2005	8.16	8.21	8.09	8.18
3408	NYSE	DSM	Thu, Dec 1, 2005	8.19	8.21	8.08	8.17
3407	NYSE	DSM	Wed, Nov 30, 2005	8.16	8.20	8.12	8.16
3406	NYSE	DSM	Tue, Nov 29, 2005	8.17	8.24	8.10	8.16
3405	NYSE	DSM	Mon, Nov 28, 2005	8.10	8.15	8.10	8.15
3404	NYSE	DSM	Fri, Nov 25, 2005	8.10	8.13	8.09	8.10
3403	NYSE	DSM	Wed, Nov 23, 2005	8.06	8.10	8.04	8.08
3402	NYSE	DSM	Tue, Nov 22, 2005	8.06	8.10	8.00	8.05
3401	NYSE	DSM	Mon, Nov 21, 2005	8.10	8.13	8.06	8.08
3400	NYSE	DSM	Fri, Nov 18, 2005	8.11	8.14	8.06	8.13
3399	NYSE	DSM	Thu, Nov 17, 2005	8.08	8.13	8.07	8.10
3398	NYSE	DSM	Wed, Nov 16, 2005	8.14	8.15	8.09	8.10
3397	NYSE	DSM	Tue, Nov 15, 2005	8.08	8.16	8.07	8.12
3396	NYSE	DSM	Mon, Nov 14, 2005	8.15	8.15	8.06	8.08
3395	NYSE	DSM	Fri, Nov 11, 2005	8.16	8.21	8.16	8.16
3394	NYSE	DSM	Thu, Nov 10, 2005	8.19	8.29	8.16	8.16
3393	NYSE	DSM	Wed, Nov 9, 2005	8.40	8.40	8.25	8.33
3392	NYSE	DSM	Tue, Nov 8, 2005	8.39	8.44	8.31	8.38
3391	NYSE	DSM	Mon, Nov 7, 2005	8.31	8.42	8.30	8.41
3390	NYSE	DSM	Fri, Nov 4, 2005	8.35	8.38	8.30	8.33
3389	NYSE	DSM	Thu, Nov 3, 2005	8.46	8.51	8.32	8.38
3388	NYSE	DSM	Wed, Nov 2, 2005	8.46	8.47	8.40	8.42
3387	NYSE	DSM	Tue, Nov 1, 2005	8.30	8.45	8.30	8.42
3386	NYSE	DSM	Mon, Oct 31, 2005	8.30	8.38	8.30	8.33
3385	NYSE	DSM	Fri, Oct 28, 2005	8.29	8.45	8.29	8.34
3384	NYSE	DSM	Thu, Oct 27, 2005	8.21	8.38	8.21	8.34
3383	NYSE	DSM	Wed, Oct 26, 2005	8.35	8.35	8.25	8.29
3382	NYSE	DSM	Tue, Oct 25, 2005	8.40	8.46	8.37	8.45
3381	NYSE	DSM	Mon, Oct 24, 2005	8.39	8.47	8.31	8.46
3380	NYSE	DSM	Fri, Oct 21, 2005	8.21	8.45	8.21	8.45
3379	NYSE	DSM	Thu, Oct 20, 2005	8.20	8.26	8.19	8.25
3378	NYSE	DSM	Wed, Oct 19, 2005	8.21	8.24	8.16	8.24
3377	NYSE	DSM	Tue, Oct 18, 2005	8.33	8.33	8.16	8.27
3376	NYSE	DSM	Mon, Oct 17, 2005	8.29	8.36	8.26	8.34
3375	NYSE	DSM	Fri, Oct 14, 2005	8.35	8.39	8.28	8.34
3374	NYSE	DSM	Thu, Oct 13, 2005	8.40	8.40	8.30	8.34
3373	NYSE	DSM	Wed, Oct 12, 2005	8.50	8.50	8.35	8.39
3372	NYSE	DSM	Tue, Oct 11, 2005	8.52	8.54	8.50	8.50
3371	NYSE	DSM	Mon, Oct 10, 2005	8.62	8.62	8.41	8.54
3370	NYSE	DSM	Fri, Oct 7, 2005	8.58	8.58	8.53	8.57
3369	NYSE	DSM	Thu, Oct 6, 2005	8.62	8.65	8.58	8.59
3368	NYSE	DSM	Wed, Oct 5, 2005	8.63	8.67	8.62	8.65
3367	NYSE	DSM	Tue, Oct 4, 2005	8.64	8.67	8.62	8.67
3366	NYSE	DSM	Mon, Oct 3, 2005	8.65	8.67	8.63	8.66
3365	NYSE	DSM	Fri, Sep 30, 2005	8.54	8.65	8.54	8.65
3364	NYSE	DSM	Thu, Sep 29, 2005	8.67	8.67	8.52	8.60
3363	NYSE	DSM	Wed, Sep 28, 2005	8.48	8.64	8.46	8.61
3362	NYSE	DSM	Tue, Sep 27, 2005	8.53	8.53	8.45	8.52
3361	NYSE	DSM	Mon, Sep 26, 2005	8.65	8.65	8.51	8.58
3360	NYSE	DSM	Fri, Sep 23, 2005	8.60	8.60	8.55	8.59
3359	NYSE	DSM	Thu, Sep 22, 2005	8.64	8.64	8.55	8.57
3358	NYSE	DSM	Wed, Sep 21, 2005	8.58	8.63	8.57	8.63
3357	NYSE	DSM	Tue, Sep 20, 2005	8.63	8.63	8.56	8.60
3356	NYSE	DSM	Mon, Sep 19, 2005	8.59	8.62	8.57	8.61
3355	NYSE	DSM	Fri, Sep 16, 2005	8.63	8.63	8.58	8.63
3354	NYSE	DSM	Thu, Sep 15, 2005	8.69	8.69	8.60	8.63
3353	NYSE	DSM	Wed, Sep 14, 2005	8.68	8.73	8.68	8.71
3352	NYSE	DSM	Tue, Sep 13, 2005	8.75	8.78	8.75	8.77
3351	NYSE	DSM	Mon, Sep 12, 2005	8.71	8.75	8.69	8.75
3350	NYSE	DSM	Fri, Sep 9, 2005	8.75	8.76	8.70	8.76
3349	NYSE	DSM	Thu, Sep 8, 2005	8.76	8.79	8.75	8.78
3348	NYSE	DSM	Wed, Sep 7, 2005	8.77	8.78	8.76	8.78
3347	NYSE	DSM	Tue, Sep 6, 2005	8.75	8.78	8.70	8.77
3346	NYSE	DSM	Fri, Sep 2, 2005	8.71	8.75	8.70	8.75
3345	NYSE	DSM	Thu, Sep 1, 2005	8.63	8.71	8.63	8.71
3344	NYSE	DSM	Wed, Aug 31, 2005	8.67	8.68	8.61	8.67
3343	NYSE	DSM	Tue, Aug 30, 2005	8.64	8.68	8.63	8.68
3342	NYSE	DSM	Mon, Aug 29, 2005	8.60	8.69	8.59	8.65
3341	NYSE	DSM	Fri, Aug 26, 2005	8.63	8.68	8.61	8.68
3340	NYSE	DSM	Thu, Aug 25, 2005	8.68	8.70	8.62	8.65
3339	NYSE	DSM	Wed, Aug 24, 2005	8.71	8.73	8.65	8.71
3338	NYSE	DSM	Tue, Aug 23, 2005	8.80	8.80	8.66	8.72
3337	NYSE	DSM	Mon, Aug 22, 2005	8.71	8.75	8.66	8.71
3336	NYSE	DSM	Fri, Aug 19, 2005	8.89	8.92	8.70	8.77
3335	NYSE	DSM	Thu, Aug 18, 2005	8.87	8.95	8.87	8.91
3334	NYSE	DSM	Wed, Aug 17, 2005	8.86	8.90	8.84	8.90
3333	NYSE	DSM	Tue, Aug 16, 2005	9.01	9.01	8.76	8.87
3332	NYSE	DSM	Mon, Aug 15, 2005	9.05	9.08	9.01	9.06
3331	NYSE	DSM	Fri, Aug 12, 2005	9.05	9.05	9.00	9.05
3330	NYSE	DSM	Thu, Aug 11, 2005	9.00	9.11	8.97	9.07
3329	NYSE	DSM	Wed, Aug 10, 2005	8.99	9.03	8.96	9.02
3328	NYSE	DSM	Tue, Aug 9, 2005	9.04	9.12	9.02	9.09
3327	NYSE	DSM	Mon, Aug 8, 2005	9.19	9.22	9.05	9.14
3326	NYSE	DSM	Fri, Aug 5, 2005	9.23	9.25	9.19	9.22
3325	NYSE	DSM	Thu, Aug 4, 2005	9.24	9.25	9.22	9.24
3324	NYSE	DSM	Wed, Aug 3, 2005	9.21	9.24	9.21	9.22
3323	NYSE	DSM	Tue, Aug 2, 2005	9.16	9.23	9.16	9.22
3322	NYSE	DSM	Mon, Aug 1, 2005	9.19	9.25	9.14	9.19
3321	NYSE	DSM	Fri, Jul 29, 2005	9.18	9.24	9.15	9.24
3320	NYSE	DSM	Thu, Jul 28, 2005	9.22	9.25	9.16	9.24
3319	NYSE	DSM	Wed, Jul 27, 2005	9.22	9.25	9.16	9.22
3318	NYSE	DSM	Tue, Jul 26, 2005	9.15	9.27	9.15	9.27
3317	NYSE	DSM	Mon, Jul 25, 2005	9.20	9.24	9.11	9.20
3316	NYSE	DSM	Fri, Jul 22, 2005	9.17	9.21	9.11	9.20
3315	NYSE	DSM	Thu, Jul 21, 2005	9.20	9.20	9.05	9.20
3314	NYSE	DSM	Wed, Jul 20, 2005	9.15	9.24	9.07	9.24
3313	NYSE	DSM	Tue, Jul 19, 2005	9.16	9.25	9.01	9.25
3312	NYSE	DSM	Mon, Jul 18, 2005	9.28	9.28	9.10	9.16
3311	NYSE	DSM	Fri, Jul 15, 2005	9.20	9.28	9.20	9.26
3310	NYSE	DSM	Thu, Jul 14, 2005	9.24	9.26	9.19	9.24
3309	NYSE	DSM	Wed, Jul 13, 2005	9.17	9.24	9.15	9.24
3308	NYSE	DSM	Tue, Jul 12, 2005	9.41	9.42	9.21	9.25
3307	NYSE	DSM	Mon, Jul 11, 2005	9.50	9.50	9.44	9.49
3306	NYSE	DSM	Fri, Jul 8, 2005	9.46	9.53	9.40	9.53
3305	NYSE	DSM	Thu, Jul 7, 2005	9.45	9.47	9.41	9.45
3304	NYSE	DSM	Wed, Jul 6, 2005	9.41	9.50	9.41	9.50
3303	NYSE	DSM	Tue, Jul 5, 2005	9.33	9.46	9.33	9.46
3302	NYSE	DSM	Fri, Jul 1, 2005	9.34	9.37	9.32	9.37
3301	NYSE	DSM	Thu, Jun 30, 2005	9.45	9.45	9.20	9.38
3300	NYSE	DSM	Wed, Jun 29, 2005	9.36	9.48	9.32	9.48
3299	NYSE	DSM	Tue, Jun 28, 2005	9.27	9.43	9.27	9.39
3298	NYSE	DSM	Mon, Jun 27, 2005	9.25	9.33	9.21	9.33
3297	NYSE	DSM	Fri, Jun 24, 2005	9.16	9.25	9.16	9.25
3296	NYSE	DSM	Thu, Jun 23, 2005	9.15	9.22	9.15	9.20
3295	NYSE	DSM	Wed, Jun 22, 2005	9.14	9.18	9.06	9.18
3294	NYSE	DSM	Tue, Jun 21, 2005	9.07	9.15	9.07	9.13
3293	NYSE	DSM	Mon, Jun 20, 2005	9.03	9.14	9.03	9.07
3292	NYSE	DSM	Fri, Jun 17, 2005	9.10	9.10	9.04	9.10
3291	NYSE	DSM	Thu, Jun 16, 2005	8.98	9.10	8.97	9.06
3290	NYSE	DSM	Wed, Jun 15, 2005	8.95	9.00	8.91	8.97
3289	NYSE	DSM	Tue, Jun 14, 2005	8.93	8.97	8.93	8.97
3288	NYSE	DSM	Mon, Jun 13, 2005	8.93	8.95	8.90	8.91
3287	NYSE	DSM	Fri, Jun 10, 2005	8.96	8.97	8.91	8.95
3286	NYSE	DSM	Thu, Jun 9, 2005	8.96	9.00	8.93	8.99
3285	NYSE	DSM	Wed, Jun 8, 2005	8.92	8.97	8.92	8.93
3284	NYSE	DSM	Tue, Jun 7, 2005	8.90	8.97	8.87	8.91
3283	NYSE	DSM	Mon, Jun 6, 2005	8.93	8.94	8.84	8.90
3282	NYSE	DSM	Fri, Jun 3, 2005	8.85	8.93	8.83	8.88
3281	NYSE	DSM	Thu, Jun 2, 2005	8.78	8.84	8.76	8.83
3280	NYSE	DSM	Wed, Jun 1, 2005	8.78	8.82	8.74	8.78
3279	NYSE	DSM	Tue, May 31, 2005	8.74	8.79	8.74	8.77
3278	NYSE	DSM	Fri, May 27, 2005	8.67	8.74	8.67	8.74
3277	NYSE	DSM	Thu, May 26, 2005	8.73	8.76	8.66	8.70
3276	NYSE	DSM	Wed, May 25, 2005	8.71	8.72	8.64	8.64
3275	NYSE	DSM	Tue, May 24, 2005	8.67	8.69	8.63	8.68
3274	NYSE	DSM	Mon, May 23, 2005	8.64	8.67	8.62	8.63
3273	NYSE	DSM	Fri, May 20, 2005	8.63	8.65	8.61	8.63
3272	NYSE	DSM	Thu, May 19, 2005	8.60	8.63	8.56	8.60
3271	NYSE	DSM	Wed, May 18, 2005	8.54	8.61	8.53	8.60
3270	NYSE	DSM	Tue, May 17, 2005	8.54	8.59	8.54	8.56
3269	NYSE	DSM	Mon, May 16, 2005	8.51	8.59	8.51	8.56
3268	NYSE	DSM	Fri, May 13, 2005	8.52	8.56	8.51	8.54
3267	NYSE	DSM	Thu, May 12, 2005	8.53	8.56	8.51	8.52
3266	NYSE	DSM	Wed, May 11, 2005	8.52	8.57	8.52	8.52
3265	NYSE	DSM	Tue, May 10, 2005	8.59	8.60	8.51	8.55
3264	NYSE	DSM	Mon, May 9, 2005	8.61	8.66	8.59	8.65
3263	NYSE	DSM	Fri, May 6, 2005	8.65	8.66	8.59	8.61
3262	NYSE	DSM	Thu, May 5, 2005	8.62	8.70	8.62	8.65
3261	NYSE	DSM	Wed, May 4, 2005	8.56	8.68	8.56	8.62
3260	NYSE	DSM	Tue, May 3, 2005	8.50	8.58	8.50	8.58
3259	NYSE	DSM	Mon, May 2, 2005	8.55	8.59	8.50	8.53
3258	NYSE	DSM	Fri, Apr 29, 2005	8.52	8.59	8.48	8.51
3257	NYSE	DSM	Thu, Apr 28, 2005	8.55	8.64	8.48	8.50
3256	NYSE	DSM	Wed, Apr 27, 2005	8.77	8.79	8.50	8.50
3255	NYSE	DSM	Tue, Apr 26, 2005	8.67	8.75	8.65	8.73
3254	NYSE	DSM	Mon, Apr 25, 2005	8.72	8.79	8.66	8.71
3253	NYSE	DSM	Fri, Apr 22, 2005	8.71	8.74	8.63	8.74
3252	NYSE	DSM	Thu, Apr 21, 2005	8.65	8.85	8.65	8.71
3251	NYSE	DSM	Wed, Apr 20, 2005	8.60	8.71	8.60	8.66
3250	NYSE	DSM	Tue, Apr 19, 2005	8.62	8.67	8.58	8.67
3249	NYSE	DSM	Mon, Apr 18, 2005	8.57	8.63	8.55	8.62
3248	NYSE	DSM	Fri, Apr 15, 2005	8.60	8.60	8.49	8.55
3247	NYSE	DSM	Thu, Apr 14, 2005	8.59	8.62	8.50	8.51
3246	NYSE	DSM	Wed, Apr 13, 2005	8.51	8.59	8.49	8.58
3245	NYSE	DSM	Tue, Apr 12, 2005	8.47	8.61	8.42	8.52
3244	NYSE	DSM	Mon, Apr 11, 2005	8.53	8.64	8.45	8.48
3243	NYSE	DSM	Fri, Apr 8, 2005	8.55	8.62	8.55	8.61
3242	NYSE	DSM	Thu, Apr 7, 2005	8.48	8.61	8.46	8.61
3241	NYSE	DSM	Wed, Apr 6, 2005	8.51	8.55	8.46	8.53
3240	NYSE	DSM	Tue, Apr 5, 2005	8.37	8.52	8.37	8.48
3239	NYSE	DSM	Mon, Apr 4, 2005	8.47	8.50	8.37	8.43
3238	NYSE	DSM	Fri, Apr 1, 2005	8.43	8.54	8.43	8.44
3237	NYSE	DSM	Thu, Mar 31, 2005	8.37	8.44	8.35	8.44
3236	NYSE	DSM	Wed, Mar 30, 2005	8.24	8.39	8.24	8.39
3235	NYSE	DSM	Tue, Mar 29, 2005	8.38	8.43	8.28	8.34
3234	NYSE	DSM	Mon, Mar 28, 2005	8.39	8.49	8.20	8.28
3233	NYSE	DSM	Thu, Mar 24, 2005	8.27	8.31	8.17	8.29
3232	NYSE	DSM	Wed, Mar 23, 2005	8.31	8.32	8.23	8.27
3231	NYSE	DSM	Tue, Mar 22, 2005	8.34	8.40	8.27	8.31
3230	NYSE	DSM	Mon, Mar 21, 2005	8.52	8.52	8.36	8.36
3229	NYSE	DSM	Fri, Mar 18, 2005	8.49	8.52	8.47	8.50
3228	NYSE	DSM	Thu, Mar 17, 2005	8.45	8.56	8.45	8.49
3227	NYSE	DSM	Wed, Mar 16, 2005	8.50	8.56	8.47	8.47
3226	NYSE	DSM	Tue, Mar 15, 2005	8.57	8.62	8.50	8.54
3225	NYSE	DSM	Mon, Mar 14, 2005	8.66	8.66	8.53	8.59
3224	NYSE	DSM	Fri, Mar 11, 2005	8.55	8.80	8.55	8.65
3223	NYSE	DSM	Thu, Mar 10, 2005	8.61	8.67	8.54	8.61
3222	NYSE	DSM	Wed, Mar 9, 2005	8.69	8.70	8.60	8.62
3221	NYSE	DSM	Tue, Mar 8, 2005	8.73	8.75	8.70	8.72
3220	NYSE	DSM	Mon, Mar 7, 2005	8.70	8.74	8.69	8.70
3219	NYSE	DSM	Fri, Mar 4, 2005	8.60	8.74	8.60	8.74
3218	NYSE	DSM	Thu, Mar 3, 2005	8.67	8.69	8.62	8.68
3217	NYSE	DSM	Wed, Mar 2, 2005	8.64	8.67	8.61	8.67
3216	NYSE	DSM	Tue, Mar 1, 2005	8.60	8.64	8.58	8.61
3215	NYSE	DSM	Mon, Feb 28, 2005	8.57	8.60	8.54	8.59
3214	NYSE	DSM	Fri, Feb 25, 2005	8.54	8.58	8.50	8.55
3213	NYSE	DSM	Thu, Feb 24, 2005	8.55	8.58	8.50	8.54
3212	NYSE	DSM	Wed, Feb 23, 2005	8.51	8.53	8.42	8.53
3211	NYSE	DSM	Tue, Feb 22, 2005	8.41	8.54	8.40	8.47
3210	NYSE	DSM	Fri, Feb 18, 2005	8.49	8.50	8.40	8.42
3209	NYSE	DSM	Thu, Feb 17, 2005	8.52	8.53	8.46	8.49
3208	NYSE	DSM	Wed, Feb 16, 2005	8.54	8.56	8.48	8.50
3207	NYSE	DSM	Tue, Feb 15, 2005	8.50	8.54	8.48	8.52
3206	NYSE	DSM	Mon, Feb 14, 2005	8.52	8.53	8.47	8.50
3205	NYSE	DSM	Fri, Feb 11, 2005	8.51	8.54	8.49	8.49
3204	NYSE	DSM	Thu, Feb 10, 2005	8.56	8.56	8.50	8.54
3203	NYSE	DSM	Wed, Feb 9, 2005	8.56	8.57	8.50	8.56
3202	NYSE	DSM	Tue, Feb 8, 2005	8.51	8.57	8.50	8.56
3201	NYSE	DSM	Mon, Feb 7, 2005	8.50	8.57	8.46	8.52
3200	NYSE	DSM	Fri, Feb 4, 2005	8.50	8.50	8.43	8.49
3199	NYSE	DSM	Thu, Feb 3, 2005	8.48	8.51	8.46	8.50
3198	NYSE	DSM	Wed, Feb 2, 2005	8.43	8.48	8.42	8.48
3197	NYSE	DSM	Tue, Feb 1, 2005	8.40	8.48	8.40	8.46
3196	NYSE	DSM	Mon, Jan 31, 2005	8.46	8.47	8.39	8.47
3195	NYSE	DSM	Fri, Jan 28, 2005	8.41	8.47	8.40	8.44
3194	NYSE	DSM	Thu, Jan 27, 2005	8.57	8.60	8.35	8.43
3193	NYSE	DSM	Wed, Jan 26, 2005	8.77	8.78	8.71	8.72
3192	NYSE	DSM	Tue, Jan 25, 2005	8.81	8.81	8.70	8.73
3191	NYSE	DSM	Mon, Jan 24, 2005	8.81	8.82	8.71	8.71
3190	NYSE	DSM	Fri, Jan 21, 2005	8.79	8.80	8.66	8.73
3189	NYSE	DSM	Thu, Jan 20, 2005	8.73	8.74	8.67	8.74
3188	NYSE	DSM	Wed, Jan 19, 2005	8.74	8.74	8.67	8.69
3187	NYSE	DSM	Tue, Jan 18, 2005	8.58	8.66	8.57	8.66
3186	NYSE	DSM	Fri, Jan 14, 2005	8.61	8.65	8.55	8.57
3185	NYSE	DSM	Thu, Jan 13, 2005	8.63	8.68	8.57	8.62
3184	NYSE	DSM	Wed, Jan 12, 2005	8.80	8.80	8.58	8.62
3183	NYSE	DSM	Tue, Jan 11, 2005	8.59	8.79	8.59	8.76
3182	NYSE	DSM	Mon, Jan 10, 2005	8.75	8.77	8.71	8.75
3181	NYSE	DSM	Fri, Jan 7, 2005	8.64	8.73	8.62	8.66
3180	NYSE	DSM	Thu, Jan 6, 2005	8.59	8.69	8.50	8.64
3179	NYSE	DSM	Wed, Jan 5, 2005	8.60	8.69	8.50	8.55
3178	NYSE	DSM	Tue, Jan 4, 2005	8.66	8.66	8.53	8.56
3177	NYSE	DSM	Mon, Jan 3, 2005	8.52	8.56	8.47	8.56
3176	NYSE	DSM	Fri, Dec 31, 2004	8.47	8.53	8.43	8.51
3175	NYSE	DSM	Thu, Dec 30, 2004	8.44	8.51	8.44	8.48
3174	NYSE	DSM	Wed, Dec 29, 2004	8.44	8.49	8.36	8.46
3173	NYSE	DSM	Tue, Dec 28, 2004	8.32	8.52	8.32	8.40
3172	NYSE	DSM	Mon, Dec 27, 2004	8.39	8.43	8.34	8.42
3171	NYSE	DSM	Thu, Dec 23, 2004	8.39	8.40	8.35	8.37
3170	NYSE	DSM	Wed, Dec 22, 2004	8.35	8.36	8.23	8.35
3169	NYSE	DSM	Tue, Dec 21, 2004	8.26	8.29	8.20	8.25
3168	NYSE	DSM	Mon, Dec 20, 2004	8.31	8.33	8.22	8.25
3167	NYSE	DSM	Fri, Dec 17, 2004	8.37	8.39	8.30	8.31
3166	NYSE	DSM	Thu, Dec 16, 2004	8.37	8.39	8.34	8.37
3165	NYSE	DSM	Wed, Dec 15, 2004	8.36	8.39	8.35	8.37
3164	NYSE	DSM	Tue, Dec 14, 2004	8.36	8.42	8.35	8.36
3163	NYSE	DSM	Mon, Dec 13, 2004	8.37	8.45	8.36	8.37
3162	NYSE	DSM	Fri, Dec 10, 2004	8.42	8.45	8.37	8.41
3161	NYSE	DSM	Thu, Dec 9, 2004	8.51	8.51	8.42	8.48
3160	NYSE	DSM	Wed, Dec 8, 2004	8.39	8.47	8.36	8.45
3159	NYSE	DSM	Tue, Dec 7, 2004	8.37	8.45	8.36	8.38
3158	NYSE	DSM	Mon, Dec 6, 2004	8.45	8.46	8.36	8.38
3157	NYSE	DSM	Fri, Dec 3, 2004	8.39	8.50	8.36	8.42
3156	NYSE	DSM	Thu, Dec 2, 2004	8.40	8.43	8.35	8.36
3155	NYSE	DSM	Wed, Dec 1, 2004	8.41	8.50	8.40	8.40
3154	NYSE	DSM	Tue, Nov 30, 2004	8.38	8.45	8.36	8.41
3153	NYSE	DSM	Mon, Nov 29, 2004	8.51	8.53	8.40	8.43
3152	NYSE	DSM	Fri, Nov 26, 2004	8.51	8.54	8.44	8.50
3151	NYSE	DSM	Wed, Nov 24, 2004	8.38	8.46	8.38	8.46
3150	NYSE	DSM	Tue, Nov 23, 2004	8.40	8.43	8.37	8.43
3149	NYSE	DSM	Mon, Nov 22, 2004	8.40	8.41	8.34	8.40
3148	NYSE	DSM	Fri, Nov 19, 2004	8.40	8.40	8.35	8.36
3147	NYSE	DSM	Thu, Nov 18, 2004	8.37	8.41	8.37	8.40
3146	NYSE	DSM	Wed, Nov 17, 2004	8.40	8.42	8.37	8.38
3145	NYSE	DSM	Tue, Nov 16, 2004	8.47	8.47	8.38	8.41
3144	NYSE	DSM	Mon, Nov 15, 2004	8.44	8.44	8.36	8.38
3143	NYSE	DSM	Fri, Nov 12, 2004	8.35	8.43	8.35	8.40
3142	NYSE	DSM	Thu, Nov 11, 2004	8.40	8.41	8.33	8.35
3141	NYSE	DSM	Wed, Nov 10, 2004	8.31	8.40	8.29	8.40
3140	NYSE	DSM	Tue, Nov 9, 2004	8.20	8.36	8.15	8.34
3139	NYSE	DSM	Mon, Nov 8, 2004	8.63	8.63	8.32	8.35
3138	NYSE	DSM	Fri, Nov 5, 2004	8.75	8.78	8.60	8.60
3137	NYSE	DSM	Thu, Nov 4, 2004	8.83	8.84	8.78	8.83
3136	NYSE	DSM	Wed, Nov 3, 2004	8.78	8.80	8.71	8.80
3135	NYSE	DSM	Tue, Nov 2, 2004	8.71	8.77	8.67	8.76
3134	NYSE	DSM	Mon, Nov 1, 2004	8.67	8.70	8.66	8.69
3133	NYSE	DSM	Fri, Oct 29, 2004	8.63	8.69	8.62	8.63
3132	NYSE	DSM	Thu, Oct 28, 2004	8.66	8.69	8.62	8.63
3131	NYSE	DSM	Wed, Oct 27, 2004	8.60	8.69	8.58	8.66
3130	NYSE	DSM	Tue, Oct 26, 2004	8.61	8.64	8.56	8.57
3129	NYSE	DSM	Mon, Oct 25, 2004	8.59	8.63	8.56	8.56
3128	NYSE	DSM	Fri, Oct 22, 2004	8.57	8.63	8.54	8.60
3127	NYSE	DSM	Thu, Oct 21, 2004	8.64	8.64	8.56	8.57
3126	NYSE	DSM	Wed, Oct 20, 2004	8.57	8.63	8.57	8.60
3125	NYSE	DSM	Tue, Oct 19, 2004	8.57	8.64	8.52	8.64
3124	NYSE	DSM	Mon, Oct 18, 2004	8.54	8.59	8.54	8.57
3123	NYSE	DSM	Fri, Oct 15, 2004	8.53	8.58	8.53	8.54
3122	NYSE	DSM	Thu, Oct 14, 2004	8.58	8.62	8.53	8.54
3121	NYSE	DSM	Wed, Oct 13, 2004	8.57	8.58	8.54	8.57
3120	NYSE	DSM	Tue, Oct 12, 2004	8.54	8.58	8.53	8.54
3119	NYSE	DSM	Mon, Oct 11, 2004	8.60	8.61	8.53	8.54
3118	NYSE	DSM	Fri, Oct 8, 2004	8.61	8.63	8.56	8.56
3117	NYSE	DSM	Thu, Oct 7, 2004	8.57	8.63	8.56	8.59
3116	NYSE	DSM	Wed, Oct 6, 2004	8.60	8.61	8.57	8.57
3115	NYSE	DSM	Tue, Oct 5, 2004	8.59	8.65	8.53	8.57
3114	NYSE	DSM	Mon, Oct 4, 2004	8.62	8.62	8.53	8.53
3113	NYSE	DSM	Fri, Oct 1, 2004	8.63	8.64	8.57	8.61
3112	NYSE	DSM	Thu, Sep 30, 2004	8.65	8.69	8.61	8.61
3111	NYSE	DSM	Wed, Sep 29, 2004	8.77	8.77	8.66	8.69
3110	NYSE	DSM	Tue, Sep 28, 2004	8.79	8.80	8.71	8.74
3109	NYSE	DSM	Mon, Sep 27, 2004	8.72	8.80	8.67	8.78
3108	NYSE	DSM	Fri, Sep 24, 2004	8.73	8.73	8.66	8.66
3107	NYSE	DSM	Thu, Sep 23, 2004	8.82	8.82	8.71	8.72
3106	NYSE	DSM	Wed, Sep 22, 2004	8.71	8.88	8.68	8.77
3105	NYSE	DSM	Tue, Sep 21, 2004	8.75	8.75	8.67	8.71
3104	NYSE	DSM	Mon, Sep 20, 2004	8.65	8.70	8.65	8.70
3103	NYSE	DSM	Fri, Sep 17, 2004	8.74	8.75	8.61	8.65
3102	NYSE	DSM	Thu, Sep 16, 2004	8.69	8.75	8.63	8.70
3101	NYSE	DSM	Wed, Sep 15, 2004	8.75	8.75	8.62	8.68
3100	NYSE	DSM	Tue, Sep 14, 2004	8.71	8.74	8.67	8.70
3099	NYSE	DSM	Mon, Sep 13, 2004	8.65	8.72	8.65	8.70
3098	NYSE	DSM	Fri, Sep 10, 2004	8.59	8.68	8.59	8.67
3097	NYSE	DSM	Thu, Sep 9, 2004	8.61	8.65	8.56	8.61
3096	NYSE	DSM	Wed, Sep 8, 2004	8.63	8.72	8.63	8.66
3095	NYSE	DSM	Tue, Sep 7, 2004	8.61	8.71	8.61	8.68
3094	NYSE	DSM	Fri, Sep 3, 2004	8.61	8.65	8.60	8.61
3093	NYSE	DSM	Thu, Sep 2, 2004	8.57	8.63	8.55	8.59
3092	NYSE	DSM	Wed, Sep 1, 2004	8.58	8.62	8.57	8.57
3091	NYSE	DSM	Tue, Aug 31, 2004	8.69	8.70	8.59	8.60
3090	NYSE	DSM	Mon, Aug 30, 2004	8.56	8.66	8.56	8.65
3089	NYSE	DSM	Fri, Aug 27, 2004	8.56	8.62	8.54	8.62
3088	NYSE	DSM	Thu, Aug 26, 2004	8.52	8.55	8.48	8.55
3087	NYSE	DSM	Wed, Aug 25, 2004	8.46	8.50	8.43	8.49
3086	NYSE	DSM	Tue, Aug 24, 2004	8.52	8.52	8.42	8.46
3085	NYSE	DSM	Mon, Aug 23, 2004	8.46	8.52	8.45	8.46
3084	NYSE	DSM	Fri, Aug 20, 2004	8.51	8.52	8.46	8.51
3083	NYSE	DSM	Thu, Aug 19, 2004	8.35	8.48	8.35	8.48
3082	NYSE	DSM	Wed, Aug 18, 2004	8.34	8.41	8.34	8.36
3081	NYSE	DSM	Tue, Aug 17, 2004	8.37	8.40	8.31	8.34
3080	NYSE	DSM	Mon, Aug 16, 2004	8.44	8.44	8.32	8.37
3079	NYSE	DSM	Fri, Aug 13, 2004	8.34	8.45	8.34	8.43
3078	NYSE	DSM	Thu, Aug 12, 2004	8.38	8.43	8.31	8.34
3077	NYSE	DSM	Wed, Aug 11, 2004	8.33	8.36	8.28	8.36
3076	NYSE	DSM	Tue, Aug 10, 2004	8.34	8.36	8.32	8.34
3075	NYSE	DSM	Mon, Aug 9, 2004	8.37	8.39	8.33	8.33
3074	NYSE	DSM	Fri, Aug 6, 2004	8.39	8.44	8.37	8.38
3073	NYSE	DSM	Thu, Aug 5, 2004	8.33	8.37	8.31	8.34
3072	NYSE	DSM	Wed, Aug 4, 2004	8.31	8.38	8.28	8.36
3071	NYSE	DSM	Tue, Aug 3, 2004	8.32	8.35	8.31	8.35
3070	NYSE	DSM	Mon, Aug 2, 2004	8.32	8.36	8.29	8.32
3069	NYSE	DSM	Fri, Jul 30, 2004	8.28	8.32	8.21	8.32
3068	NYSE	DSM	Thu, Jul 29, 2004	8.15	8.25	8.15	8.24
3067	NYSE	DSM	Wed, Jul 28, 2004	8.03	8.20	8.03	8.16
3066	NYSE	DSM	Tue, Jul 27, 2004	8.11	8.12	8.03	8.09
3065	NYSE	DSM	Mon, Jul 26, 2004	8.20	8.20	8.01	8.11
3064	NYSE	DSM	Fri, Jul 23, 2004	8.17	8.19	8.13	8.16
3063	NYSE	DSM	Thu, Jul 22, 2004	8.18	8.27	7.95	8.13
3062	NYSE	DSM	Wed, Jul 21, 2004	8.26	8.28	8.20	8.20
3061	NYSE	DSM	Tue, Jul 20, 2004	8.34	8.35	8.26	8.29
3060	NYSE	DSM	Mon, Jul 19, 2004	8.26	8.33	8.26	8.31
3059	NYSE	DSM	Fri, Jul 16, 2004	8.27	8.33	8.25	8.29
3058	NYSE	DSM	Thu, Jul 15, 2004	8.26	8.34	8.26	8.27
3057	NYSE	DSM	Wed, Jul 14, 2004	8.35	8.41	8.25	8.32
3056	NYSE	DSM	Tue, Jul 13, 2004	8.39	8.41	8.32	8.37
3055	NYSE	DSM	Mon, Jul 12, 2004	8.35	8.40	8.32	8.37
3054	NYSE	DSM	Fri, Jul 9, 2004	8.37	8.43	8.30	8.43
3053	NYSE	DSM	Thu, Jul 8, 2004	8.25	8.43	8.25	8.41
3052	NYSE	DSM	Wed, Jul 7, 2004	8.28	8.34	8.26	8.32
3051	NYSE	DSM	Tue, Jul 6, 2004	8.19	8.25	8.19	8.25
3050	NYSE	DSM	Fri, Jul 2, 2004	8.21	8.30	8.20	8.27
3049	NYSE	DSM	Thu, Jul 1, 2004	8.14	8.24	8.13	8.23
3048	NYSE	DSM	Wed, Jun 30, 2004	8.13	8.14	8.09	8.14
3047	NYSE	DSM	Tue, Jun 29, 2004	8.10	8.14	8.07	8.14
3046	NYSE	DSM	Mon, Jun 28, 2004	8.04	8.15	7.97	8.13
3045	NYSE	DSM	Fri, Jun 25, 2004	8.03	8.08	7.98	7.99
3044	NYSE	DSM	Thu, Jun 24, 2004	8.11	8.15	7.98	8.01
3043	NYSE	DSM	Wed, Jun 23, 2004	8.06	8.12	8.05	8.07
3042	NYSE	DSM	Tue, Jun 22, 2004	7.99	8.08	7.99	8.06
3041	NYSE	DSM	Mon, Jun 21, 2004	8.00	8.05	7.99	7.99
3040	NYSE	DSM	Fri, Jun 18, 2004	8.01	8.06	7.98	7.98
3039	NYSE	DSM	Thu, Jun 17, 2004	7.99	8.01	7.98	8.01
3038	NYSE	DSM	Wed, Jun 16, 2004	7.96	8.02	7.94	7.96
3037	NYSE	DSM	Tue, Jun 15, 2004	7.87	8.02	7.87	7.97
3036	NYSE	DSM	Mon, Jun 14, 2004	7.99	8.02	7.93	7.93
3035	NYSE	DSM	Thu, Jun 10, 2004	8.02	8.10	8.00	8.03
3034	NYSE	DSM	Wed, Jun 9, 2004	8.03	8.14	8.03	8.13
3033	NYSE	DSM	Tue, Jun 8, 2004	8.18	8.18	8.04	8.07
3032	NYSE	DSM	Mon, Jun 7, 2004	8.09	8.10	8.03	8.08
3031	NYSE	DSM	Fri, Jun 4, 2004	8.01	8.06	7.95	8.06
3030	NYSE	DSM	Thu, Jun 3, 2004	8.00	8.01	7.96	8.00
3029	NYSE	DSM	Wed, Jun 2, 2004	8.04	8.04	7.96	7.96
3028	NYSE	DSM	Tue, Jun 1, 2004	8.00	8.04	7.87	7.99
3027	NYSE	DSM	Fri, May 28, 2004	7.97	8.09	7.96	7.97
3026	NYSE	DSM	Thu, May 27, 2004	8.02	8.08	8.02	8.02
3025	NYSE	DSM	Wed, May 26, 2004	8.00	8.07	8.00	8.04
3024	NYSE	DSM	Tue, May 25, 2004	7.84	7.99	7.84	7.99
3023	NYSE	DSM	Mon, May 24, 2004	7.82	7.89	7.82	7.85
3022	NYSE	DSM	Fri, May 21, 2004	7.83	7.89	7.83	7.84
3021	NYSE	DSM	Thu, May 20, 2004	7.79	7.88	7.79	7.83
3020	NYSE	DSM	Wed, May 19, 2004	7.73	7.83	7.73	7.79
3019	NYSE	DSM	Tue, May 18, 2004	7.68	7.79	7.67	7.79
3018	NYSE	DSM	Mon, May 17, 2004	7.65	7.78	7.65	7.73
3017	NYSE	DSM	Fri, May 14, 2004	7.70	7.77	7.70	7.72
3016	NYSE	DSM	Thu, May 13, 2004	7.72	7.78	7.63	7.68
3015	NYSE	DSM	Wed, May 12, 2004	7.59	7.75	7.59	7.74
3014	NYSE	DSM	Tue, May 11, 2004	7.56	7.77	7.56	7.77
3013	NYSE	DSM	Mon, May 10, 2004	7.70	7.70	7.54	7.60
3012	NYSE	DSM	Fri, May 7, 2004	7.75	7.77	7.40	7.66
3011	NYSE	DSM	Thu, May 6, 2004	8.00	8.02	7.93	7.96
3010	NYSE	DSM	Wed, May 5, 2004	7.98	8.01	7.95	8.01
3009	NYSE	DSM	Tue, May 4, 2004	8.02	8.04	7.94	7.94
3008	NYSE	DSM	Mon, May 3, 2004	8.08	8.13	7.97	8.02
3007	NYSE	DSM	Fri, Apr 30, 2004	8.11	8.14	8.08	8.10
3006	NYSE	DSM	Thu, Apr 29, 2004	8.13	8.21	8.05	8.14
3005	NYSE	DSM	Wed, Apr 28, 2004	8.02	8.06	8.00	8.04
3004	NYSE	DSM	Tue, Apr 27, 2004	8.10	8.10	8.02	8.02
3003	NYSE	DSM	Mon, Apr 26, 2004	8.10	8.10	8.03	8.06
3002	NYSE	DSM	Fri, Apr 23, 2004	8.09	8.16	8.07	8.07
3001	NYSE	DSM	Thu, Apr 22, 2004	8.13	8.18	8.10	8.12
3000	NYSE	DSM	Wed, Apr 21, 2004	8.10	8.11	8.02	8.11
2999	NYSE	DSM	Tue, Apr 20, 2004	8.12	8.24	8.10	8.10
2998	NYSE	DSM	Mon, Apr 19, 2004	8.26	8.35	8.12	8.12
2997	NYSE	DSM	Fri, Apr 16, 2004	8.10	8.29	8.09	8.25
2996	NYSE	DSM	Thu, Apr 15, 2004	8.25	8.38	8.09	8.12
2995	NYSE	DSM	Wed, Apr 14, 2004	8.31	8.35	8.19	8.23
2994	NYSE	DSM	Tue, Apr 13, 2004	8.41	8.41	8.32	8.32
2993	NYSE	DSM	Mon, Apr 12, 2004	8.70	8.70	8.40	8.41
2992	NYSE	DSM	Thu, Apr 8, 2004	8.71	8.80	8.62	8.69
2991	NYSE	DSM	Wed, Apr 7, 2004	8.46	8.63	8.46	8.61
2990	NYSE	DSM	Tue, Apr 6, 2004	8.40	8.50	8.40	8.46
2989	NYSE	DSM	Mon, Apr 5, 2004	8.93	8.93	8.25	8.39
2988	NYSE	DSM	Fri, Apr 2, 2004	9.03	9.05	8.85	8.90
2987	NYSE	DSM	Thu, Apr 1, 2004	9.08	9.14	9.08	9.10
2986	NYSE	DSM	Wed, Mar 31, 2004	9.14	9.17	9.08	9.12
2985	NYSE	DSM	Tue, Mar 30, 2004	9.13	9.13	9.06	9.12
2984	NYSE	DSM	Mon, Mar 29, 2004	9.10	9.13	9.08	9.11
2983	NYSE	DSM	Fri, Mar 26, 2004	9.12	9.16	9.09	9.12
2982	NYSE	DSM	Thu, Mar 25, 2004	9.11	9.11	9.05	9.09
2981	NYSE	DSM	Wed, Mar 24, 2004	9.11	9.16	9.08	9.11
2980	NYSE	DSM	Tue, Mar 23, 2004	9.10	9.11	9.03	9.08
2979	NYSE	DSM	Mon, Mar 22, 2004	9.07	9.12	9.05	9.06
2978	NYSE	DSM	Fri, Mar 19, 2004	9.07	9.10	9.07	9.08
2977	NYSE	DSM	Thu, Mar 18, 2004	9.10	9.11	9.08	9.09
2976	NYSE	DSM	Wed, Mar 17, 2004	9.09	9.09	9.05	9.07
2975	NYSE	DSM	Tue, Mar 16, 2004	9.09	9.13	9.06	9.06
2974	NYSE	DSM	Mon, Mar 15, 2004	9.08	9.12	9.05	9.06
2973	NYSE	DSM	Fri, Mar 12, 2004	9.09	9.12	9.06	9.10
2972	NYSE	DSM	Thu, Mar 11, 2004	9.11	9.12	9.09	9.09
2971	NYSE	DSM	Wed, Mar 10, 2004	9.14	9.16	9.05	9.10
2970	NYSE	DSM	Tue, Mar 9, 2004	9.17	9.20	9.17	9.17
2969	NYSE	DSM	Mon, Mar 8, 2004	9.15	9.18	9.08	9.17
2968	NYSE	DSM	Fri, Mar 5, 2004	9.08	9.15	9.07	9.14
2967	NYSE	DSM	Thu, Mar 4, 2004	9.05	9.10	9.04	9.08
2966	NYSE	DSM	Wed, Mar 3, 2004	9.10	9.16	9.05	9.05
2965	NYSE	DSM	Tue, Mar 2, 2004	9.13	9.16	9.10	9.10
2964	NYSE	DSM	Mon, Mar 1, 2004	9.05	9.16	9.05	9.11
2963	NYSE	DSM	Fri, Feb 27, 2004	9.11	9.14	9.08	9.10
2962	NYSE	DSM	Thu, Feb 26, 2004	9.12	9.16	9.07	9.11
2961	NYSE	DSM	Wed, Feb 25, 2004	9.04	9.12	9.04	9.07
2960	NYSE	DSM	Tue, Feb 24, 2004	9.07	9.09	9.03	9.05
2959	NYSE	DSM	Mon, Feb 23, 2004	9.02	9.06	9.00	9.01
2958	NYSE	DSM	Fri, Feb 20, 2004	9.13	9.15	9.01	9.01
2957	NYSE	DSM	Thu, Feb 19, 2004	9.20	9.20	9.14	9.15
2956	NYSE	DSM	Wed, Feb 18, 2004	9.18	9.20	9.16	9.20
2955	NYSE	DSM	Tue, Feb 17, 2004	9.14	9.20	9.13	9.15
2954	NYSE	DSM	Fri, Feb 13, 2004	9.15	9.18	9.12	9.14
2953	NYSE	DSM	Thu, Feb 12, 2004	9.13	9.17	9.06	9.11
2952	NYSE	DSM	Wed, Feb 11, 2004	9.10	9.14	9.05	9.14
2951	NYSE	DSM	Tue, Feb 10, 2004	9.13	9.13	9.01	9.06
2950	NYSE	DSM	Mon, Feb 9, 2004	9.04	9.14	9.04	9.12
2949	NYSE	DSM	Fri, Feb 6, 2004	9.02	9.08	9.02	9.05
2948	NYSE	DSM	Thu, Feb 5, 2004	9.04	9.08	8.98	8.98
2947	NYSE	DSM	Wed, Feb 4, 2004	9.03	9.04	9.00	9.04
2946	NYSE	DSM	Tue, Feb 3, 2004	9.02	9.08	9.00	9.00
2945	NYSE	DSM	Mon, Feb 2, 2004	9.00	9.12	8.98	9.07
2944	NYSE	DSM	Fri, Jan 30, 2004	9.04	9.04	8.96	9.02
2943	NYSE	DSM	Thu, Jan 29, 2004	9.13	9.19	8.96	9.04
2942	NYSE	DSM	Wed, Jan 28, 2004	9.17	9.19	9.14	9.14
2941	NYSE	DSM	Tue, Jan 27, 2004	9.16	9.18	9.13	9.17
2940	NYSE	DSM	Mon, Jan 26, 2004	9.16	9.18	9.15	9.15
2939	NYSE	DSM	Fri, Jan 23, 2004	9.19	9.20	9.14	9.15
2938	NYSE	DSM	Thu, Jan 22, 2004	9.22	9.23	9.15	9.19
2937	NYSE	DSM	Wed, Jan 21, 2004	9.17	9.22	9.17	9.22
2936	NYSE	DSM	Tue, Jan 20, 2004	9.23	9.23	9.15	9.17
2935	NYSE	DSM	Fri, Jan 16, 2004	9.19	9.21	9.15	9.18
2934	NYSE	DSM	Thu, Jan 15, 2004	9.10	9.19	9.07	9.15
2933	NYSE	DSM	Wed, Jan 14, 2004	9.16	9.21	9.12	9.16
2932	NYSE	DSM	Tue, Jan 13, 2004	8.96	9.05	8.91	9.01
2931	NYSE	DSM	Mon, Jan 12, 2004	9.00	9.00	8.94	8.94
2930	NYSE	DSM	Fri, Jan 9, 2004	8.99	9.09	8.96	9.00
2929	NYSE	DSM	Thu, Jan 8, 2004	8.96	9.10	8.93	8.93
2928	NYSE	DSM	Wed, Jan 7, 2004	8.85	8.98	8.85	8.96
2927	NYSE	DSM	Tue, Jan 6, 2004	8.86	8.92	8.84	8.86
2926	NYSE	DSM	Mon, Jan 5, 2004	8.73	8.86	8.73	8.86
2925	NYSE	DSM	Fri, Jan 2, 2004	8.81	8.84	8.73	8.73
2924	NYSE	DSM	Wed, Dec 31, 2003	8.85	8.85	8.77	8.81
2923	NYSE	DSM	Tue, Dec 30, 2003	8.86	8.87	8.78	8.84
2922	NYSE	DSM	Mon, Dec 29, 2003	8.85	8.87	8.80	8.82
2921	NYSE	DSM	Fri, Dec 26, 2003	8.66	8.85	8.66	8.84
2920	NYSE	DSM	Wed, Dec 24, 2003	8.70	8.71	8.66	8.66
2919	NYSE	DSM	Tue, Dec 23, 2003	8.79	8.80	8.68	8.71
2918	NYSE	DSM	Mon, Dec 22, 2003	8.78	8.82	8.74	8.79
2917	NYSE	DSM	Fri, Dec 19, 2003	8.73	8.76	8.71	8.76
2916	NYSE	DSM	Thu, Dec 18, 2003	8.76	8.77	8.68	8.71
2915	NYSE	DSM	Wed, Dec 17, 2003	8.70	8.76	8.68	8.75
2914	NYSE	DSM	Tue, Dec 16, 2003	8.67	8.69	8.62	8.69
2913	NYSE	DSM	Mon, Dec 15, 2003	8.61	8.67	8.61	8.65
2912	NYSE	DSM	Fri, Dec 12, 2003	8.61	8.68	8.61	8.65
2911	NYSE	DSM	Thu, Dec 11, 2003	8.68	8.72	8.61	8.66
2910	NYSE	DSM	Wed, Dec 10, 2003	8.75	8.76	8.70	8.73
2909	NYSE	DSM	Tue, Dec 9, 2003	8.70	8.74	8.70	8.72
2908	NYSE	DSM	Mon, Dec 8, 2003	8.76	8.80	8.76	8.77
2907	NYSE	DSM	Fri, Dec 5, 2003	8.73	8.81	8.73	8.79
2906	NYSE	DSM	Thu, Dec 4, 2003	8.76	8.79	8.73	8.73
2905	NYSE	DSM	Wed, Dec 3, 2003	8.76	8.79	8.72	8.75
2904	NYSE	DSM	Tue, Dec 2, 2003	8.85	8.86	8.76	8.79
2903	NYSE	DSM	Mon, Dec 1, 2003	8.88	8.88	8.80	8.82
2902	NYSE	DSM	Fri, Nov 28, 2003	8.68	8.85	8.67	8.81
2901	NYSE	DSM	Wed, Nov 26, 2003	8.70	8.70	8.60	8.68
2900	NYSE	DSM	Tue, Nov 25, 2003	8.61	8.75	8.61	8.69
2899	NYSE	DSM	Mon, Nov 24, 2003	8.71	8.71	8.60	8.65
2898	NYSE	DSM	Fri, Nov 21, 2003	8.68	8.73	8.68	8.71
2897	NYSE	DSM	Thu, Nov 20, 2003	8.70	8.72	8.66	8.69
2896	NYSE	DSM	Wed, Nov 19, 2003	8.70	8.70	8.63	8.63
2895	NYSE	DSM	Tue, Nov 18, 2003	8.68	8.73	8.65	8.70
2894	NYSE	DSM	Mon, Nov 17, 2003	8.82	8.82	8.66	8.69
2893	NYSE	DSM	Fri, Nov 14, 2003	8.63	8.73	8.63	8.73
2892	NYSE	DSM	Thu, Nov 13, 2003	8.66	8.74	8.63	8.64
2891	NYSE	DSM	Wed, Nov 12, 2003	8.58	8.68	8.58	8.66
2890	NYSE	DSM	Tue, Nov 11, 2003	8.66	8.69	8.56	8.60
2889	NYSE	DSM	Mon, Nov 10, 2003	8.53	8.58	8.52	8.56
2888	NYSE	DSM	Fri, Nov 7, 2003	8.60	8.66	8.55	8.57
2887	NYSE	DSM	Thu, Nov 6, 2003	8.74	8.80	8.60	8.60
2886	NYSE	DSM	Wed, Nov 5, 2003	8.85	8.88	8.74	8.80
2885	NYSE	DSM	Tue, Nov 4, 2003	8.81	8.81	8.76	8.80
2884	NYSE	DSM	Mon, Nov 3, 2003	8.75	8.80	8.72	8.80
2883	NYSE	DSM	Fri, Oct 31, 2003	8.76	8.80	8.72	8.72
2882	NYSE	DSM	Thu, Oct 30, 2003	8.81	8.81	8.76	8.76
2881	NYSE	DSM	Wed, Oct 29, 2003	8.75	8.80	8.72	8.75
2880	NYSE	DSM	Tue, Oct 28, 2003	8.71	8.73	8.67	8.70
2879	NYSE	DSM	Mon, Oct 27, 2003	8.65	8.76	8.65	8.73
2878	NYSE	DSM	Fri, Oct 24, 2003	8.65	8.71	8.62	8.65
2877	NYSE	DSM	Thu, Oct 23, 2003	8.55	8.63	8.55	8.60
2876	NYSE	DSM	Wed, Oct 22, 2003	8.49	8.60	8.49	8.60
2875	NYSE	DSM	Tue, Oct 21, 2003	8.46	8.48	8.43	8.47
2874	NYSE	DSM	Mon, Oct 20, 2003	8.38	8.44	8.38	8.44
2873	NYSE	DSM	Fri, Oct 17, 2003	8.47	8.47	8.40	8.45
2872	NYSE	DSM	Thu, Oct 16, 2003	8.45	8.48	8.36	8.45
2871	NYSE	DSM	Wed, Oct 15, 2003	8.56	8.56	8.45	8.45
2870	NYSE	DSM	Tue, Oct 14, 2003	8.60	8.60	8.48	8.54
2869	NYSE	DSM	Mon, Oct 13, 2003	8.53	8.57	8.47	8.57
2868	NYSE	DSM	Fri, Oct 10, 2003	8.51	8.53	8.47	8.50
2867	NYSE	DSM	Thu, Oct 9, 2003	8.65	8.65	8.61	8.61
2866	NYSE	DSM	Wed, Oct 8, 2003	8.69	8.69	8.63	8.68
2865	NYSE	DSM	Tue, Oct 7, 2003	8.70	8.73	8.66	8.67
2864	NYSE	DSM	Mon, Oct 6, 2003	8.71	8.73	8.64	8.70
2863	NYSE	DSM	Fri, Oct 3, 2003	8.78	8.78	8.70	8.72
2862	NYSE	DSM	Thu, Oct 2, 2003	8.69	8.73	8.67	8.73
2861	NYSE	DSM	Wed, Oct 1, 2003	8.74	8.78	8.68	8.69
2860	NYSE	DSM	Tue, Sep 30, 2003	8.76	8.80	8.72	8.79
2859	NYSE	DSM	Mon, Sep 29, 2003	8.70	8.76	8.63	8.76
2858	NYSE	DSM	Fri, Sep 26, 2003	8.65	8.70	8.65	8.69
2857	NYSE	DSM	Thu, Sep 25, 2003	8.62	8.68	8.58	8.67
2856	NYSE	DSM	Wed, Sep 24, 2003	8.48	8.55	8.45	8.55
2855	NYSE	DSM	Tue, Sep 23, 2003	8.58	8.60	8.48	8.49
2854	NYSE	DSM	Mon, Sep 22, 2003	8.63	8.64	8.55	8.55
2853	NYSE	DSM	Fri, Sep 19, 2003	8.68	8.68	8.60	8.60
2852	NYSE	DSM	Thu, Sep 18, 2003	8.63	8.68	8.60	8.60
2851	NYSE	DSM	Wed, Sep 17, 2003	8.63	8.68	8.62	8.65
2850	NYSE	DSM	Tue, Sep 16, 2003	8.58	8.62	8.54	8.56
2849	NYSE	DSM	Mon, Sep 15, 2003	8.57	8.62	8.52	8.55
2848	NYSE	DSM	Fri, Sep 12, 2003	8.54	8.64	8.52	8.53
2847	NYSE	DSM	Thu, Sep 11, 2003	8.61	8.66	8.59	8.60
2846	NYSE	DSM	Wed, Sep 10, 2003	8.72	8.76	8.65	8.70
2845	NYSE	DSM	Tue, Sep 9, 2003	8.82	8.82	8.67	8.68
2844	NYSE	DSM	Mon, Sep 8, 2003	8.65	8.79	8.65	8.79
2843	NYSE	DSM	Fri, Sep 5, 2003	8.68	8.73	8.67	8.70
2842	NYSE	DSM	Thu, Sep 4, 2003	8.58	8.66	8.57	8.66
2841	NYSE	DSM	Wed, Sep 3, 2003	8.60	8.70	8.60	8.62
2840	NYSE	DSM	Tue, Sep 2, 2003	8.63	8.64	8.58	8.61
2839	NYSE	DSM	Fri, Aug 29, 2003	8.61	8.65	8.61	8.62
2838	NYSE	DSM	Thu, Aug 28, 2003	8.48	8.58	8.43	8.58
2837	NYSE	DSM	Wed, Aug 27, 2003	8.40	8.50	8.38	8.42
2836	NYSE	DSM	Tue, Aug 26, 2003	8.47	8.49	8.40	8.44
2835	NYSE	DSM	Mon, Aug 25, 2003	8.54	8.54	8.43	8.44
2834	NYSE	DSM	Fri, Aug 22, 2003	8.65	8.65	8.48	8.52
2833	NYSE	DSM	Thu, Aug 21, 2003	8.55	8.56	8.40	8.40
2832	NYSE	DSM	Wed, Aug 20, 2003	8.60	8.60	8.43	8.55
2831	NYSE	DSM	Tue, Aug 19, 2003	8.38	8.44	8.29	8.43
2830	NYSE	DSM	Mon, Aug 18, 2003	8.33	8.36	8.28	8.36
2829	NYSE	DSM	Fri, Aug 15, 2003	8.17	8.28	8.17	8.28
2828	NYSE	DSM	Thu, Aug 14, 2003	8.22	8.26	8.18	8.19
2827	NYSE	DSM	Wed, Aug 13, 2003	8.26	8.28	8.18	8.22
2826	NYSE	DSM	Tue, Aug 12, 2003	8.25	8.32	8.25	8.27
2825	NYSE	DSM	Mon, Aug 11, 2003	8.20	8.39	8.20	8.39
2824	NYSE	DSM	Fri, Aug 8, 2003	8.20	8.26	8.15	8.22
2823	NYSE	DSM	Thu, Aug 7, 2003	8.24	8.27	8.18	8.20
2822	NYSE	DSM	Wed, Aug 6, 2003	8.06	8.25	8.06	8.24
2821	NYSE	DSM	Tue, Aug 5, 2003	8.12	8.12	8.01	8.09
2820	NYSE	DSM	Mon, Aug 4, 2003	8.12	8.17	8.01	8.17
2819	NYSE	DSM	Fri, Aug 1, 2003	8.12	8.16	8.07	8.16
2818	NYSE	DSM	Thu, Jul 31, 2003	8.10	8.22	8.07	8.15
2817	NYSE	DSM	Wed, Jul 30, 2003	8.32	8.36	8.11	8.15
2816	NYSE	DSM	Tue, Jul 29, 2003	8.26	8.32	8.21	8.26
2815	NYSE	DSM	Mon, Jul 28, 2003	8.46	8.48	8.21	8.21
2814	NYSE	DSM	Fri, Jul 25, 2003	8.45	8.50	8.40	8.48
2813	NYSE	DSM	Thu, Jul 24, 2003	8.50	8.54	8.40	8.42
2812	NYSE	DSM	Wed, Jul 23, 2003	8.39	8.49	8.39	8.47
2811	NYSE	DSM	Tue, Jul 22, 2003	8.35	8.46	8.31	8.45
2810	NYSE	DSM	Mon, Jul 21, 2003	8.40	8.40	8.30	8.30
2809	NYSE	DSM	Fri, Jul 18, 2003	8.44	8.44	8.30	8.35
2808	NYSE	DSM	Thu, Jul 17, 2003	8.40	8.40	8.13	8.24
2807	NYSE	DSM	Wed, Jul 16, 2003	8.50	8.55	8.22	8.26
2806	NYSE	DSM	Tue, Jul 15, 2003	8.61	8.61	8.51	8.51
2805	NYSE	DSM	Mon, Jul 14, 2003	8.64	8.68	8.55	8.58
2804	NYSE	DSM	Fri, Jul 11, 2003	8.84	8.84	8.60	8.70
2803	NYSE	DSM	Thu, Jul 10, 2003	8.90	8.90	8.84	8.85
2802	NYSE	DSM	Wed, Jul 9, 2003	9.03	9.03	8.79	8.85
2801	NYSE	DSM	Tue, Jul 8, 2003	8.96	9.04	8.90	8.90
2800	NYSE	DSM	Mon, Jul 7, 2003	9.07	9.08	9.01	9.02
2799	NYSE	DSM	Thu, Jul 3, 2003	8.95	9.05	8.90	8.98
2798	NYSE	DSM	Wed, Jul 2, 2003	8.90	9.00	8.87	8.99
2797	NYSE	DSM	Tue, Jul 1, 2003	8.93	8.95	8.82	8.82
2796	NYSE	DSM	Mon, Jun 30, 2003	9.00	9.02	8.90	8.91
2795	NYSE	DSM	Fri, Jun 27, 2003	8.98	8.99	8.93	8.99
2794	NYSE	DSM	Thu, Jun 26, 2003	8.93	8.98	8.83	8.90
2793	NYSE	DSM	Wed, Jun 25, 2003	8.98	8.98	8.87	8.88
2792	NYSE	DSM	Tue, Jun 24, 2003	8.79	8.84	8.75	8.81
2791	NYSE	DSM	Mon, Jun 23, 2003	8.73	8.81	8.67	8.80
2790	NYSE	DSM	Fri, Jun 20, 2003	8.92	8.95	8.69	8.69
2789	NYSE	DSM	Thu, Jun 19, 2003	9.17	9.17	8.98	8.99
2788	NYSE	DSM	Wed, Jun 18, 2003	9.18	9.18	9.11	9.16
2787	NYSE	DSM	Tue, Jun 17, 2003	9.27	9.30	9.12	9.13
2786	NYSE	DSM	Mon, Jun 16, 2003	9.20	9.20	9.15	9.20
2785	NYSE	DSM	Fri, Jun 13, 2003	9.18	9.20	9.14	9.19
2784	NYSE	DSM	Thu, Jun 12, 2003	9.10	9.17	9.10	9.10
2783	NYSE	DSM	Wed, Jun 11, 2003	9.02	9.10	9.01	9.06
2782	NYSE	DSM	Tue, Jun 10, 2003	9.05	9.10	9.05	9.09
2781	NYSE	DSM	Mon, Jun 9, 2003	9.08	9.10	9.06	9.10
2780	NYSE	DSM	Fri, Jun 6, 2003	9.14	9.14	9.04	9.10
2779	NYSE	DSM	Thu, Jun 5, 2003	9.12	9.24	9.10	9.21
2778	NYSE	DSM	Wed, Jun 4, 2003	9.14	9.22	9.09	9.18
2777	NYSE	DSM	Tue, Jun 3, 2003	9.05	9.15	9.05	9.14
2776	NYSE	DSM	Mon, Jun 2, 2003	9.06	9.14	9.05	9.09
2775	NYSE	DSM	Fri, May 30, 2003	9.07	9.08	9.05	9.06
2774	NYSE	DSM	Thu, May 29, 2003	9.05	9.16	9.00	9.10
2773	NYSE	DSM	Wed, May 28, 2003	8.97	9.06	8.97	9.05
2772	NYSE	DSM	Tue, May 27, 2003	8.91	9.00	8.91	8.99
2771	NYSE	DSM	Fri, May 23, 2003	8.87	9.01	8.87	8.97
2770	NYSE	DSM	Thu, May 22, 2003	8.86	8.93	8.84	8.92
2769	NYSE	DSM	Wed, May 21, 2003	8.90	9.04	8.87	8.89
2768	NYSE	DSM	Tue, May 20, 2003	8.85	8.90	8.83	8.90
2767	NYSE	DSM	Mon, May 19, 2003	8.81	8.87	8.76	8.83
2766	NYSE	DSM	Fri, May 16, 2003	8.83	8.85	8.78	8.82
2765	NYSE	DSM	Thu, May 15, 2003	8.82	8.88	8.82	8.85
2764	NYSE	DSM	Wed, May 14, 2003	8.83	8.87	8.78	8.84
2763	NYSE	DSM	Tue, May 13, 2003	8.90	8.93	8.80	8.86
2762	NYSE	DSM	Mon, May 12, 2003	8.95	8.95	8.89	8.90
2761	NYSE	DSM	Fri, May 9, 2003	8.75	8.93	8.75	8.92
2760	NYSE	DSM	Thu, May 8, 2003	8.74	8.84	8.70	8.83
2759	NYSE	DSM	Wed, May 7, 2003	8.71	8.74	8.67	8.71
2758	NYSE	DSM	Tue, May 6, 2003	8.75	8.78	8.69	8.74
2757	NYSE	DSM	Mon, May 5, 2003	8.67	8.83	8.67	8.77
2756	NYSE	DSM	Fri, May 2, 2003	8.60	8.73	8.58	8.71
2755	NYSE	DSM	Thu, May 1, 2003	8.64	8.65	8.57	8.57
2754	NYSE	DSM	Wed, Apr 30, 2003	8.61	8.66	8.61	8.64
2753	NYSE	DSM	Tue, Apr 29, 2003	8.67	8.70	8.62	8.65
2752	NYSE	DSM	Mon, Apr 28, 2003	8.73	8.80	8.69	8.70
2751	NYSE	DSM	Fri, Apr 25, 2003	8.77	8.85	8.72	8.77
2750	NYSE	DSM	Thu, Apr 24, 2003	8.70	8.80	8.70	8.78
2749	NYSE	DSM	Wed, Apr 23, 2003	8.68	8.73	8.62	8.70
2748	NYSE	DSM	Tue, Apr 22, 2003	8.57	8.68	8.57	8.66
2747	NYSE	DSM	Mon, Apr 21, 2003	8.64	8.64	8.56	8.62
2746	NYSE	DSM	Thu, Apr 17, 2003	8.57	8.64	8.57	8.64
2745	NYSE	DSM	Wed, Apr 16, 2003	8.51	8.61	8.51	8.60
2744	NYSE	DSM	Tue, Apr 15, 2003	8.61	8.65	8.52	8.55
2743	NYSE	DSM	Mon, Apr 14, 2003	8.55	8.66	8.55	8.66
2742	NYSE	DSM	Fri, Apr 11, 2003	8.66	8.72	8.60	8.70
2741	NYSE	DSM	Thu, Apr 10, 2003	8.52	8.59	8.51	8.59
2740	NYSE	DSM	Wed, Apr 9, 2003	8.53	8.67	8.53	8.61
2739	NYSE	DSM	Tue, Apr 8, 2003	8.45	8.58	8.42	8.57
2738	NYSE	DSM	Mon, Apr 7, 2003	8.38	8.48	8.38	8.45
2737	NYSE	DSM	Fri, Apr 4, 2003	8.47	8.47	8.40	8.40
2736	NYSE	DSM	Thu, Apr 3, 2003	8.43	8.48	8.41	8.45
2735	NYSE	DSM	Wed, Apr 2, 2003	8.50	8.53	8.43	8.46
2734	NYSE	DSM	Tue, Apr 1, 2003	8.55	8.63	8.49	8.54
2733	NYSE	DSM	Mon, Mar 31, 2003	8.56	8.61	8.45	8.60
2732	NYSE	DSM	Fri, Mar 28, 2003	8.50	8.67	8.46	8.58
2731	NYSE	DSM	Thu, Mar 27, 2003	8.45	8.50	8.44	8.46
2730	NYSE	DSM	Wed, Mar 26, 2003	8.35	8.48	8.30	8.41
2729	NYSE	DSM	Tue, Mar 25, 2003	8.42	8.48	8.42	8.45
2728	NYSE	DSM	Mon, Mar 24, 2003	8.32	8.45	8.27	8.45
2727	NYSE	DSM	Fri, Mar 21, 2003	8.25	8.35	8.22	8.29
2726	NYSE	DSM	Thu, Mar 20, 2003	8.13	8.33	8.13	8.30
2725	NYSE	DSM	Wed, Mar 19, 2003	8.23	8.25	8.05	8.19
2724	NYSE	DSM	Tue, Mar 18, 2003	8.34	8.39	8.28	8.28
2723	NYSE	DSM	Mon, Mar 17, 2003	8.39	8.42	8.34	8.39
2722	NYSE	DSM	Fri, Mar 14, 2003	8.44	8.50	8.38	8.42
2721	NYSE	DSM	Thu, Mar 13, 2003	8.41	8.43	8.39	8.42
2720	NYSE	DSM	Wed, Mar 12, 2003	8.50	8.55	8.41	8.42
2719	NYSE	DSM	Tue, Mar 11, 2003	8.61	8.64	8.55	8.55
2718	NYSE	DSM	Mon, Mar 10, 2003	8.57	8.62	8.51	8.61
2717	NYSE	DSM	Fri, Mar 7, 2003	8.46	8.58	8.42	8.54
2716	NYSE	DSM	Thu, Mar 6, 2003	8.43	8.48	8.41	8.48
2715	NYSE	DSM	Wed, Mar 5, 2003	8.58	8.66	8.46	8.49
2714	NYSE	DSM	Tue, Mar 4, 2003	8.42	8.58	8.42	8.55
2713	NYSE	DSM	Mon, Mar 3, 2003	8.35	8.42	8.32	8.42
2712	NYSE	DSM	Fri, Feb 28, 2003	8.32	8.48	8.29	8.29
2711	NYSE	DSM	Thu, Feb 27, 2003	8.34	8.44	8.34	8.35
2710	NYSE	DSM	Wed, Feb 26, 2003	8.28	8.36	8.28	8.32
2709	NYSE	DSM	Tue, Feb 25, 2003	8.23	8.33	8.23	8.33
2708	NYSE	DSM	Mon, Feb 24, 2003	8.23	8.29	8.21	8.23
2707	NYSE	DSM	Fri, Feb 21, 2003	8.17	8.31	8.17	8.26
2706	NYSE	DSM	Thu, Feb 20, 2003	8.15	8.24	8.15	8.20
2705	NYSE	DSM	Wed, Feb 19, 2003	8.11	8.19	8.10	8.15
2704	NYSE	DSM	Tue, Feb 18, 2003	8.19	8.26	8.12	8.12
2703	NYSE	DSM	Fri, Feb 14, 2003	8.07	8.20	8.07	8.17
2702	NYSE	DSM	Thu, Feb 13, 2003	8.30	8.30	8.16	8.16
2701	NYSE	DSM	Wed, Feb 12, 2003	8.17	8.25	8.16	8.22
2700	NYSE	DSM	Tue, Feb 11, 2003	8.21	8.25	8.20	8.22
2699	NYSE	DSM	Mon, Feb 10, 2003	8.27	8.37	8.27	8.32
2698	NYSE	DSM	Fri, Feb 7, 2003	8.32	8.37	8.26	8.32
2697	NYSE	DSM	Thu, Feb 6, 2003	8.20	8.30	8.20	8.28
2696	NYSE	DSM	Wed, Feb 5, 2003	8.20	8.28	8.20	8.26
2695	NYSE	DSM	Tue, Feb 4, 2003	8.28	8.31	8.22	8.22
2694	NYSE	DSM	Mon, Feb 3, 2003	8.14	8.30	8.11	8.28
2693	NYSE	DSM	Fri, Jan 31, 2003	8.11	8.16	8.10	8.12
2692	NYSE	DSM	Thu, Jan 30, 2003	8.09	8.17	8.09	8.13
2691	NYSE	DSM	Wed, Jan 29, 2003	8.07	8.20	8.07	8.12
2690	NYSE	DSM	Tue, Jan 28, 2003	7.99	8.07	7.96	8.06
2689	NYSE	DSM	Mon, Jan 27, 2003	7.88	7.95	7.85	7.95
2688	NYSE	DSM	Fri, Jan 24, 2003	7.94	7.97	7.89	7.93
2687	NYSE	DSM	Thu, Jan 23, 2003	7.91	7.99	7.90	7.94
2686	NYSE	DSM	Wed, Jan 22, 2003	7.85	8.00	7.85	8.00
2685	NYSE	DSM	Tue, Jan 21, 2003	7.86	8.00	7.86	7.90
2684	NYSE	DSM	Fri, Jan 17, 2003	7.78	7.89	7.77	7.87
2683	NYSE	DSM	Thu, Jan 16, 2003	7.80	7.89	7.80	7.80
2682	NYSE	DSM	Wed, Jan 15, 2003	7.84	7.90	7.82	7.82
2681	NYSE	DSM	Tue, Jan 14, 2003	7.76	7.91	7.76	7.91
2680	NYSE	DSM	Mon, Jan 13, 2003	7.87	7.98	7.81	7.82
2679	NYSE	DSM	Fri, Jan 10, 2003	7.86	7.99	7.86	7.97
2678	NYSE	DSM	Thu, Jan 9, 2003	7.95	8.07	7.92	7.97
2677	NYSE	DSM	Wed, Jan 8, 2003	7.97	8.05	7.92	8.01
2676	NYSE	DSM	Tue, Jan 7, 2003	8.15	8.15	7.96	8.01
2675	NYSE	DSM	Mon, Jan 6, 2003	8.03	8.15	8.01	8.15
2674	NYSE	DSM	Fri, Jan 3, 2003	7.99	8.07	7.99	8.07
2673	NYSE	DSM	Thu, Jan 2, 2003	8.05	8.15	7.99	7.99
2672	NYSE	DSM	Tue, Dec 31, 2002	7.90	8.11	7.90	8.07
2671	NYSE	DSM	Mon, Dec 30, 2002	7.90	8.07	7.90	8.02
2670	NYSE	DSM	Fri, Dec 27, 2002	7.88	8.00	7.84	7.90
2669	NYSE	DSM	Thu, Dec 26, 2002	7.82	7.88	7.76	7.86
2668	NYSE	DSM	Tue, Dec 24, 2002	7.81	7.84	7.74	7.81
2667	NYSE	DSM	Mon, Dec 23, 2002	7.78	7.84	7.71	7.77
2666	NYSE	DSM	Fri, Dec 20, 2002	7.78	7.82	7.71	7.74
2665	NYSE	DSM	Thu, Dec 19, 2002	7.80	7.84	7.75	7.79
2664	NYSE	DSM	Wed, Dec 18, 2002	7.80	7.85	7.68	7.85
2663	NYSE	DSM	Tue, Dec 17, 2002	7.65	7.84	7.65	7.80
2662	NYSE	DSM	Mon, Dec 16, 2002	7.65	7.73	7.65	7.68
2661	NYSE	DSM	Fri, Dec 13, 2002	7.79	7.84	7.68	7.75
2660	NYSE	DSM	Thu, Dec 12, 2002	7.88	7.90	7.76	7.81
2659	NYSE	DSM	Wed, Dec 11, 2002	7.87	7.87	7.77	7.80
2658	NYSE	DSM	Tue, Dec 10, 2002	7.85	7.95	7.85	7.89
2657	NYSE	DSM	Mon, Dec 9, 2002	7.95	8.00	7.84	7.90
2656	NYSE	DSM	Fri, Dec 6, 2002	7.92	8.00	7.90	7.93
2655	NYSE	DSM	Thu, Dec 5, 2002	7.87	7.95	7.82	7.93
2654	NYSE	DSM	Wed, Dec 4, 2002	7.95	7.97	7.87	7.87
2653	NYSE	DSM	Tue, Dec 3, 2002	7.75	7.96	7.75	7.91
2652	NYSE	DSM	Mon, Dec 2, 2002	7.85	7.90	7.81	7.83
2651	NYSE	DSM	Fri, Nov 29, 2002	7.88	7.92	7.86	7.88
2650	NYSE	DSM	Wed, Nov 27, 2002	7.86	7.94	7.81	7.87
2649	NYSE	DSM	Tue, Nov 26, 2002	7.66	7.86	7.66	7.83
2648	NYSE	DSM	Mon, Nov 25, 2002	7.85	7.85	7.66	7.67
2647	NYSE	DSM	Fri, Nov 22, 2002	7.75	7.85	7.75	7.80
2646	NYSE	DSM	Thu, Nov 21, 2002	7.90	7.90	7.72	7.85
2645	NYSE	DSM	Wed, Nov 20, 2002	7.92	7.94	7.76	7.80
2644	NYSE	DSM	Tue, Nov 19, 2002	7.74	7.90	7.73	7.85
2643	NYSE	DSM	Mon, Nov 18, 2002	7.83	7.85	7.70	7.76
2642	NYSE	DSM	Fri, Nov 15, 2002	7.72	7.79	7.70	7.74
2641	NYSE	DSM	Thu, Nov 14, 2002	7.78	7.86	7.75	7.79
2640	NYSE	DSM	Wed, Nov 13, 2002	7.81	7.90	7.75	7.80
2639	NYSE	DSM	Tue, Nov 12, 2002	8.00	8.00	7.82	7.86
2638	NYSE	DSM	Mon, Nov 11, 2002	7.94	7.99	7.92	7.93
2637	NYSE	DSM	Fri, Nov 8, 2002	7.79	7.94	7.70	7.94
2636	NYSE	DSM	Thu, Nov 7, 2002	7.90	7.99	7.82	7.84
2635	NYSE	DSM	Wed, Nov 6, 2002	7.95	7.95	7.80	7.88
2634	NYSE	DSM	Tue, Nov 5, 2002	7.75	7.96	7.75	7.90
2633	NYSE	DSM	Mon, Nov 4, 2002	7.86	7.90	7.74	7.75
2632	NYSE	DSM	Fri, Nov 1, 2002	7.78	7.96	7.74	7.79
2631	NYSE	DSM	Thu, Oct 31, 2002	7.77	7.93	7.77	7.81
2630	NYSE	DSM	Wed, Oct 30, 2002	7.73	7.81	7.70	7.76
2629	NYSE	DSM	Tue, Oct 29, 2002	7.25	7.76	7.25	7.73
2628	NYSE	DSM	Mon, Oct 28, 2002	7.80	7.90	7.73	7.76
2627	NYSE	DSM	Fri, Oct 25, 2002	7.67	7.94	7.67	7.86
2626	NYSE	DSM	Thu, Oct 24, 2002	7.62	7.92	7.62	7.73
2625	NYSE	DSM	Wed, Oct 23, 2002	7.64	7.70	7.60	7.64
2624	NYSE	DSM	Tue, Oct 22, 2002	7.65	7.82	7.65	7.72
2623	NYSE	DSM	Mon, Oct 21, 2002	7.70	7.90	7.70	7.75
2622	NYSE	DSM	Fri, Oct 18, 2002	8.00	8.00	7.71	7.78
2621	NYSE	DSM	Thu, Oct 17, 2002	8.05	8.07	7.90	8.00
2620	NYSE	DSM	Wed, Oct 16, 2002	8.06	8.18	8.06	8.08
2619	NYSE	DSM	Tue, Oct 15, 2002	8.29	8.33	8.10	8.16
2618	NYSE	DSM	Mon, Oct 14, 2002	8.35	8.39	8.31	8.39
2617	NYSE	DSM	Fri, Oct 11, 2002	8.53	8.53	8.36	8.39
2616	NYSE	DSM	Thu, Oct 10, 2002	8.50	8.63	8.46	8.48
2615	NYSE	DSM	Wed, Oct 9, 2002	8.67	8.70	8.56	8.58
2614	NYSE	DSM	Tue, Oct 8, 2002	8.68	8.78	8.68	8.76
2613	NYSE	DSM	Mon, Oct 7, 2002	8.75	8.75	8.63	8.68
2612	NYSE	DSM	Fri, Oct 4, 2002	8.79	8.79	8.65	8.68
2611	NYSE	DSM	Thu, Oct 3, 2002	8.79	8.80	8.70	8.75
2610	NYSE	DSM	Wed, Oct 2, 2002	8.79	8.84	8.73	8.73
2609	NYSE	DSM	Tue, Oct 1, 2002	8.80	8.83	8.70	8.76
2608	NYSE	DSM	Mon, Sep 30, 2002	8.78	8.81	8.71	8.80
2607	NYSE	DSM	Fri, Sep 27, 2002	8.65	8.70	8.63	8.69
2606	NYSE	DSM	Thu, Sep 26, 2002	8.70	8.70	8.63	8.63
2605	NYSE	DSM	Wed, Sep 25, 2002	8.62	8.64	8.60	8.60
2604	NYSE	DSM	Tue, Sep 24, 2002	8.60	8.67	8.57	8.57
2603	NYSE	DSM	Mon, Sep 23, 2002	8.67	8.68	8.58	8.66
2602	NYSE	DSM	Fri, Sep 20, 2002	8.68	8.68	8.57	8.60
2601	NYSE	DSM	Thu, Sep 19, 2002	8.65	8.70	8.56	8.64
2600	NYSE	DSM	Wed, Sep 18, 2002	8.74	8.74	8.60	8.61
2599	NYSE	DSM	Tue, Sep 17, 2002	8.75	8.75	8.61	8.70
2598	NYSE	DSM	Mon, Sep 16, 2002	8.71	8.76	8.61	8.70
2597	NYSE	DSM	Fri, Sep 13, 2002	8.72	8.72	8.58	8.61
2596	NYSE	DSM	Thu, Sep 12, 2002	8.61	8.68	8.56	8.65
2595	NYSE	DSM	Wed, Sep 11, 2002	8.70	8.70	8.54	8.60
2594	NYSE	DSM	Tue, Sep 10, 2002	8.70	8.72	8.67	8.69
2593	NYSE	DSM	Mon, Sep 9, 2002	8.80	8.80	8.61	8.64
2592	NYSE	DSM	Fri, Sep 6, 2002	8.78	8.78	8.69	8.75
2591	NYSE	DSM	Thu, Sep 5, 2002	8.74	8.75	8.70	8.74
2590	NYSE	DSM	Wed, Sep 4, 2002	8.71	8.74	8.65	8.66
2589	NYSE	DSM	Tue, Sep 3, 2002	8.72	8.72	8.65	8.65
2588	NYSE	DSM	Fri, Aug 30, 2002	8.63	8.69	8.63	8.66
2587	NYSE	DSM	Thu, Aug 29, 2002	8.58	8.66	8.57	8.66
2586	NYSE	DSM	Wed, Aug 28, 2002	8.48	8.57	8.44	8.55
2585	NYSE	DSM	Tue, Aug 27, 2002	8.49	8.56	8.44	8.44
2584	NYSE	DSM	Mon, Aug 26, 2002	8.50	8.51	8.45	8.48
2583	NYSE	DSM	Fri, Aug 23, 2002	8.55	8.55	8.40	8.42
2582	NYSE	DSM	Thu, Aug 22, 2002	8.57	8.59	8.45	8.45
2581	NYSE	DSM	Wed, Aug 21, 2002	8.58	8.59	8.53	8.53
2580	NYSE	DSM	Tue, Aug 20, 2002	8.60	8.68	8.51	8.51
2579	NYSE	DSM	Mon, Aug 19, 2002	8.64	8.68	8.54	8.54
2578	NYSE	DSM	Fri, Aug 16, 2002	8.62	8.63	8.50	8.55
2577	NYSE	DSM	Thu, Aug 15, 2002	8.65	8.75	8.55	8.60
2576	NYSE	DSM	Wed, Aug 14, 2002	8.65	8.72	8.65	8.70
2575	NYSE	DSM	Tue, Aug 13, 2002	8.78	8.78	8.61	8.61
2574	NYSE	DSM	Mon, Aug 12, 2002	8.65	8.75	8.60	8.75
2573	NYSE	DSM	Fri, Aug 9, 2002	8.75	8.75	8.65	8.65
2572	NYSE	DSM	Thu, Aug 8, 2002	8.78	8.78	8.69	8.70
2571	NYSE	DSM	Wed, Aug 7, 2002	8.70	8.77	8.70	8.74
2570	NYSE	DSM	Tue, Aug 6, 2002	8.65	8.78	8.64	8.65
2569	NYSE	DSM	Mon, Aug 5, 2002	8.70	8.83	8.70	8.72
2568	NYSE	DSM	Fri, Aug 2, 2002	8.50	8.75	8.50	8.64
2567	NYSE	DSM	Thu, Aug 1, 2002	8.60	8.61	8.56	8.60
2566	NYSE	DSM	Wed, Jul 31, 2002	8.54	8.60	8.51	8.54
2565	NYSE	DSM	Tue, Jul 30, 2002	8.52	8.57	8.52	8.54
2564	NYSE	DSM	Mon, Jul 29, 2002	8.37	8.57	8.37	8.52
2563	NYSE	DSM	Fri, Jul 26, 2002	8.40	8.48	8.38	8.38
2562	NYSE	DSM	Thu, Jul 25, 2002	8.40	8.44	8.31	8.37
2561	NYSE	DSM	Wed, Jul 24, 2002	8.50	8.52	8.30	8.30
2560	NYSE	DSM	Tue, Jul 23, 2002	8.50	8.55	8.44	8.44
2559	NYSE	DSM	Mon, Jul 22, 2002	8.56	8.56	8.42	8.44
2558	NYSE	DSM	Fri, Jul 19, 2002	8.46	8.64	8.46	8.56
2557	NYSE	DSM	Thu, Jul 18, 2002	8.48	8.50	8.45	8.46
2556	NYSE	DSM	Wed, Jul 17, 2002	8.56	8.62	8.42	8.45
2555	NYSE	DSM	Tue, Jul 16, 2002	8.67	8.67	8.45	8.46
2554	NYSE	DSM	Mon, Jul 15, 2002	8.77	8.77	8.60	8.61
2553	NYSE	DSM	Fri, Jul 12, 2002	8.75	8.81	8.68	8.76
2552	NYSE	DSM	Thu, Jul 11, 2002	8.80	8.80	8.75	8.76
2551	NYSE	DSM	Wed, Jul 10, 2002	8.92	8.92	8.82	8.85
2550	NYSE	DSM	Tue, Jul 9, 2002	8.91	8.92	8.82	8.88
2549	NYSE	DSM	Mon, Jul 8, 2002	8.90	8.91	8.83	8.83
2548	NYSE	DSM	Fri, Jul 5, 2002	8.88	8.89	8.83	8.84
2547	NYSE	DSM	Wed, Jul 3, 2002	8.96	8.96	8.86	8.88
2546	NYSE	DSM	Tue, Jul 2, 2002	8.92	8.99	8.86	8.86
2545	NYSE	DSM	Mon, Jul 1, 2002	8.83	8.95	8.75	8.88
2544	NYSE	DSM	Fri, Jun 28, 2002	8.80	8.85	8.77	8.80
2543	NYSE	DSM	Thu, Jun 27, 2002	8.69	8.80	8.65	8.74
2542	NYSE	DSM	Wed, Jun 26, 2002	8.69	8.69	8.61	8.65
2541	NYSE	DSM	Tue, Jun 25, 2002	8.63	8.70	8.60	8.65
2540	NYSE	DSM	Mon, Jun 24, 2002	8.57	8.65	8.45	8.55
2539	NYSE	DSM	Fri, Jun 21, 2002	8.64	8.68	8.47	8.47
2538	NYSE	DSM	Thu, Jun 20, 2002	8.58	8.69	8.58	8.65
2537	NYSE	DSM	Wed, Jun 19, 2002	8.60	8.69	8.60	8.60
2536	NYSE	DSM	Tue, Jun 18, 2002	8.61	8.69	8.55	8.64
2535	NYSE	DSM	Mon, Jun 17, 2002	8.62	8.63	8.48	8.54
2534	NYSE	DSM	Fri, Jun 14, 2002	8.58	8.69	8.46	8.53
2533	NYSE	DSM	Thu, Jun 13, 2002	8.56	8.59	8.48	8.53
2532	NYSE	DSM	Wed, Jun 12, 2002	8.54	8.63	8.49	8.49
2531	NYSE	DSM	Tue, Jun 11, 2002	8.55	8.55	8.50	8.50
2530	NYSE	DSM	Mon, Jun 10, 2002	8.52	8.59	8.52	8.55
2529	NYSE	DSM	Fri, Jun 7, 2002	8.63	8.64	8.56	8.58
2528	NYSE	DSM	Thu, Jun 6, 2002	8.59	8.62	8.55	8.58
2527	NYSE	DSM	Wed, Jun 5, 2002	8.60	8.60	8.48	8.52
2526	NYSE	DSM	Tue, Jun 4, 2002	8.53	8.75	8.42	8.52
2525	NYSE	DSM	Mon, Jun 3, 2002	8.45	8.50	8.41	8.45
2524	NYSE	DSM	Fri, May 31, 2002	8.43	8.50	8.41	8.41
2523	NYSE	DSM	Thu, May 30, 2002	8.49	8.50	8.42	8.48
2522	NYSE	DSM	Wed, May 29, 2002	8.40	8.48	8.40	8.43
2521	NYSE	DSM	Tue, May 28, 2002	8.36	8.39	8.36	8.39
2520	NYSE	DSM	Fri, May 24, 2002	8.41	8.41	8.35	8.36
2519	NYSE	DSM	Thu, May 23, 2002	8.37	8.40	8.32	8.38
2518	NYSE	DSM	Wed, May 22, 2002	8.46	8.48	8.34	8.37
2517	NYSE	DSM	Tue, May 21, 2002	8.47	8.47	8.38	8.40
2516	NYSE	DSM	Mon, May 20, 2002	8.39	8.45	8.36	8.42
2515	NYSE	DSM	Fri, May 17, 2002	8.33	8.46	8.33	8.39
2514	NYSE	DSM	Thu, May 16, 2002	8.40	8.47	8.38	8.40
2513	NYSE	DSM	Wed, May 15, 2002	8.42	8.45	8.37	8.41
2512	NYSE	DSM	Tue, May 14, 2002	8.34	8.47	8.34	8.38
2511	NYSE	DSM	Mon, May 13, 2002	8.46	8.48	8.30	8.40
2510	NYSE	DSM	Fri, May 10, 2002	8.41	8.45	8.36	8.44
2509	NYSE	DSM	Thu, May 9, 2002	8.46	8.48	8.40	8.46
2508	NYSE	DSM	Wed, May 8, 2002	8.50	8.50	8.35	8.36
2507	NYSE	DSM	Tue, May 7, 2002	8.55	8.55	8.50	8.50
2506	NYSE	DSM	Mon, May 6, 2002	8.48	8.55	8.47	8.47
2505	NYSE	DSM	Fri, May 3, 2002	8.36	8.48	8.36	8.41
2504	NYSE	DSM	Thu, May 2, 2002	8.34	8.47	8.33	8.36
2503	NYSE	DSM	Wed, May 1, 2002	8.31	8.43	8.31	8.37
2502	NYSE	DSM	Tue, Apr 30, 2002	8.26	8.30	8.25	8.25
2501	NYSE	DSM	Mon, Apr 29, 2002	8.31	8.35	8.16	8.25
2500	NYSE	DSM	Fri, Apr 26, 2002	8.20	8.32	8.15	8.22
2499	NYSE	DSM	Thu, Apr 25, 2002	8.20	8.26	8.14	8.20
2498	NYSE	DSM	Wed, Apr 24, 2002	8.17	8.20	8.11	8.13
2497	NYSE	DSM	Tue, Apr 23, 2002	8.19	8.19	8.10	8.16
2496	NYSE	DSM	Mon, Apr 22, 2002	8.11	8.19	8.09	8.12
2495	NYSE	DSM	Fri, Apr 19, 2002	8.18	8.18	8.10	8.18
2494	NYSE	DSM	Thu, Apr 18, 2002	8.15	8.15	8.12	8.14
2493	NYSE	DSM	Wed, Apr 17, 2002	8.18	8.24	8.06	8.12
2492	NYSE	DSM	Tue, Apr 16, 2002	8.18	8.25	8.13	8.18
2491	NYSE	DSM	Mon, Apr 15, 2002	8.24	8.30	8.24	8.24
2490	NYSE	DSM	Fri, Apr 12, 2002	8.14	8.27	8.14	8.24
2489	NYSE	DSM	Thu, Apr 11, 2002	8.24	8.32	8.20	8.24
2488	NYSE	DSM	Wed, Apr 10, 2002	8.33	8.35	8.24	8.34
2487	NYSE	DSM	Tue, Apr 9, 2002	8.24	8.31	8.24	8.30
2486	NYSE	DSM	Mon, Apr 8, 2002	8.30	8.39	8.30	8.34
2485	NYSE	DSM	Fri, Apr 5, 2002	8.35	8.38	8.29	8.35
2484	NYSE	DSM	Thu, Apr 4, 2002	8.30	8.31	8.25	8.30
2483	NYSE	DSM	Wed, Apr 3, 2002	8.29	8.36	8.25	8.36
2482	NYSE	DSM	Tue, Apr 2, 2002	8.37	8.39	8.26	8.29
2481	NYSE	DSM	Mon, Apr 1, 2002	8.30	8.40	8.25	8.29
2480	NYSE	DSM	Thu, Mar 28, 2002	8.30	8.32	8.19	8.30
2479	NYSE	DSM	Wed, Mar 27, 2002	8.10	8.25	8.08	8.20
2478	NYSE	DSM	Tue, Mar 26, 2002	8.18	8.19	8.05	8.12
2477	NYSE	DSM	Mon, Mar 25, 2002	8.07	8.15	8.05	8.13
2476	NYSE	DSM	Fri, Mar 22, 2002	8.11	8.20	8.11	8.11
2475	NYSE	DSM	Thu, Mar 21, 2002	7.93	8.19	7.87	8.16
2474	NYSE	DSM	Wed, Mar 20, 2002	8.04	8.06	7.85	7.93
2473	NYSE	DSM	Tue, Mar 19, 2002	8.24	8.28	8.00	8.03
2472	NYSE	DSM	Mon, Mar 18, 2002	8.29	8.30	8.16	8.17
2471	NYSE	DSM	Fri, Mar 15, 2002	8.25	8.32	8.25	8.26
2470	NYSE	DSM	Thu, Mar 14, 2002	8.27	8.30	8.23	8.27
2469	NYSE	DSM	Wed, Mar 13, 2002	8.33	8.35	8.28	8.29
2468	NYSE	DSM	Tue, Mar 12, 2002	8.50	8.50	8.30	8.30
2467	NYSE	DSM	Mon, Mar 11, 2002	8.49	8.54	8.40	8.46
2466	NYSE	DSM	Fri, Mar 8, 2002	8.60	8.60	8.44	8.45
2465	NYSE	DSM	Thu, Mar 7, 2002	8.61	8.70	8.61	8.61
2464	NYSE	DSM	Wed, Mar 6, 2002	8.64	8.70	8.63	8.63
2463	NYSE	DSM	Tue, Mar 5, 2002	8.63	8.69	8.63	8.66
2462	NYSE	DSM	Mon, Mar 4, 2002	8.64	8.69	8.61	8.69
2461	NYSE	DSM	Fri, Mar 1, 2002	8.60	8.69	8.60	8.61
2460	NYSE	DSM	Thu, Feb 28, 2002	8.61	8.72	8.61	8.66
2459	NYSE	DSM	Wed, Feb 27, 2002	8.67	8.72	8.60	8.62
2458	NYSE	DSM	Tue, Feb 26, 2002	8.69	8.72	8.66	8.66
2457	NYSE	DSM	Mon, Feb 25, 2002	8.72	8.78	8.64	8.64
2456	NYSE	DSM	Fri, Feb 22, 2002	8.67	8.67	8.60	8.63
2455	NYSE	DSM	Thu, Feb 21, 2002	8.64	8.67	8.57	8.57
2454	NYSE	DSM	Wed, Feb 20, 2002	8.63	8.70	8.60	8.65
2453	NYSE	DSM	Tue, Feb 19, 2002	8.69	8.70	8.60	8.67
2452	NYSE	DSM	Fri, Feb 15, 2002	8.66	8.67	8.60	8.61
2451	NYSE	DSM	Thu, Feb 14, 2002	8.65	8.71	8.59	8.64
2450	NYSE	DSM	Wed, Feb 13, 2002	8.68	8.70	8.66	8.70
2449	NYSE	DSM	Tue, Feb 12, 2002	8.79	8.84	8.74	8.75
2448	NYSE	DSM	Mon, Feb 11, 2002	8.68	8.84	8.68	8.79
2447	NYSE	DSM	Fri, Feb 8, 2002	8.76	8.80	8.75	8.75
2446	NYSE	DSM	Thu, Feb 7, 2002	8.93	8.93	8.71	8.74
2445	NYSE	DSM	Wed, Feb 6, 2002	8.80	8.96	8.73	8.83
2444	NYSE	DSM	Tue, Feb 5, 2002	8.78	9.00	8.78	8.83
2443	NYSE	DSM	Mon, Feb 4, 2002	8.73	8.88	8.71	8.88
2442	NYSE	DSM	Fri, Feb 1, 2002	8.77	8.80	8.72	8.80
2441	NYSE	DSM	Thu, Jan 31, 2002	8.82	8.82	8.70	8.74
2440	NYSE	DSM	Wed, Jan 30, 2002	8.80	8.80	8.70	8.71
2439	NYSE	DSM	Tue, Jan 29, 2002	8.66	8.81	8.66	8.70
2438	NYSE	DSM	Mon, Jan 28, 2002	8.66	8.72	8.65	8.66
2437	NYSE	DSM	Fri, Jan 25, 2002	8.73	8.73	8.66	8.66
2436	NYSE	DSM	Thu, Jan 24, 2002	8.68	8.73	8.65	8.68
2435	NYSE	DSM	Wed, Jan 23, 2002	8.74	8.78	8.68	8.71
2434	NYSE	DSM	Tue, Jan 22, 2002	8.56	8.75	8.50	8.66
2433	NYSE	DSM	Fri, Jan 18, 2002	8.61	8.65	8.53	8.65
2432	NYSE	DSM	Thu, Jan 17, 2002	8.75	8.75	8.52	8.52
2431	NYSE	DSM	Wed, Jan 16, 2002	8.58	8.73	8.55	8.70
2430	NYSE	DSM	Tue, Jan 15, 2002	8.71	8.71	8.50	8.55
2429	NYSE	DSM	Mon, Jan 14, 2002	8.69	8.69	8.61	8.62
2428	NYSE	DSM	Fri, Jan 11, 2002	8.63	8.68	8.53	8.61
2427	NYSE	DSM	Thu, Jan 10, 2002	8.60	8.63	8.51	8.54
2426	NYSE	DSM	Wed, Jan 9, 2002	8.72	8.72	8.55	8.62
2425	NYSE	DSM	Tue, Jan 8, 2002	8.67	8.74	8.53	8.67
2424	NYSE	DSM	Mon, Jan 7, 2002	8.43	8.63	8.43	8.63
2423	NYSE	DSM	Fri, Jan 4, 2002	8.33	8.58	8.33	8.50
2422	NYSE	DSM	Thu, Jan 3, 2002	8.25	8.57	8.25	8.43
2421	NYSE	DSM	Wed, Jan 2, 2002	8.32	8.54	8.32	8.45
2420	NYSE	DSM	Mon, Dec 31, 2001	8.38	8.53	8.33	8.40
2419	NYSE	DSM	Fri, Dec 28, 2001	8.32	8.41	8.29	8.39
2418	NYSE	DSM	Thu, Dec 27, 2001	8.40	8.45	8.37	8.40
2417	NYSE	DSM	Wed, Dec 26, 2001	8.19	8.38	8.19	8.37
2416	NYSE	DSM	Mon, Dec 24, 2001	8.05	8.26	8.05	8.25
2415	NYSE	DSM	Fri, Dec 21, 2001	8.11	8.25	8.07	8.07
2414	NYSE	DSM	Thu, Dec 20, 2001	8.20	8.23	8.10	8.15
2413	NYSE	DSM	Wed, Dec 19, 2001	8.11	8.26	8.08	8.19
2412	NYSE	DSM	Tue, Dec 18, 2001	8.00	8.15	7.94	8.15
2411	NYSE	DSM	Mon, Dec 17, 2001	8.07	8.21	8.06	8.07
2410	NYSE	DSM	Fri, Dec 14, 2001	8.26	8.27	8.10	8.17
2409	NYSE	DSM	Thu, Dec 13, 2001	8.14	8.26	8.02	8.26
2408	NYSE	DSM	Wed, Dec 12, 2001	8.15	8.25	7.99	8.22
2407	NYSE	DSM	Tue, Dec 11, 2001	8.30	8.30	8.12	8.15
2406	NYSE	DSM	Mon, Dec 10, 2001	8.30	8.36	8.15	8.36
2405	NYSE	DSM	Fri, Dec 7, 2001	8.41	8.41	8.21	8.30
2404	NYSE	DSM	Thu, Dec 6, 2001	8.22	8.42	8.20	8.31
2403	NYSE	DSM	Wed, Dec 5, 2001	8.48	8.48	8.19	8.22
2402	NYSE	DSM	Tue, Dec 4, 2001	8.34	8.55	8.34	8.38
2401	NYSE	DSM	Mon, Dec 3, 2001	8.47	8.47	8.38	8.38
2400	NYSE	DSM	Fri, Nov 30, 2001	8.46	8.47	8.39	8.45
2399	NYSE	DSM	Thu, Nov 29, 2001	8.40	8.46	8.37	8.38
2398	NYSE	DSM	Wed, Nov 28, 2001	8.45	8.58	8.38	8.46
2397	NYSE	DSM	Tue, Nov 27, 2001	8.37	8.45	8.31	8.40
2396	NYSE	DSM	Mon, Nov 26, 2001	8.52	8.52	8.28	8.37
2395	NYSE	DSM	Fri, Nov 23, 2001	8.49	8.60	8.45	8.54
2394	NYSE	DSM	Wed, Nov 21, 2001	8.53	8.53	8.36	8.43
2393	NYSE	DSM	Tue, Nov 20, 2001	8.47	8.53	8.40	8.47
2392	NYSE	DSM	Mon, Nov 19, 2001	8.56	8.60	8.34	8.40
2391	NYSE	DSM	Fri, Nov 16, 2001	8.68	8.68	8.50	8.52
2390	NYSE	DSM	Thu, Nov 15, 2001	8.72	8.72	8.63	8.68
2389	NYSE	DSM	Wed, Nov 14, 2001	8.72	8.78	8.66	8.70
2388	NYSE	DSM	Tue, Nov 13, 2001	8.69	8.79	8.64	8.69
2387	NYSE	DSM	Mon, Nov 12, 2001	8.84	8.84	8.69	8.78
2386	NYSE	DSM	Fri, Nov 9, 2001	8.84	8.88	8.80	8.80
2385	NYSE	DSM	Thu, Nov 8, 2001	8.95	8.95	8.77	8.84
2384	NYSE	DSM	Wed, Nov 7, 2001	8.97	8.98	8.87	8.96
2383	NYSE	DSM	Tue, Nov 6, 2001	9.03	9.03	8.90	8.95
2382	NYSE	DSM	Mon, Nov 5, 2001	9.03	9.04	9.00	9.01
2381	NYSE	DSM	Fri, Nov 2, 2001	9.06	9.15	8.98	8.98
2380	NYSE	DSM	Thu, Nov 1, 2001	9.01	9.07	8.98	9.06
2379	NYSE	DSM	Wed, Oct 31, 2001	8.95	9.02	8.92	8.96
2378	NYSE	DSM	Tue, Oct 30, 2001	8.90	8.99	8.90	8.98
2377	NYSE	DSM	Mon, Oct 29, 2001	9.03	9.03	8.90	8.91
2376	NYSE	DSM	Fri, Oct 26, 2001	9.02	9.02	8.76	8.93
2375	NYSE	DSM	Thu, Oct 25, 2001	9.06	9.11	8.94	8.94
2374	NYSE	DSM	Wed, Oct 24, 2001	9.08	9.08	9.04	9.06
2373	NYSE	DSM	Tue, Oct 23, 2001	9.06	9.11	9.05	9.08
2372	NYSE	DSM	Mon, Oct 22, 2001	9.02	9.12	9.01	9.12
2371	NYSE	DSM	Fri, Oct 19, 2001	9.01	9.12	9.00	9.12
2370	NYSE	DSM	Thu, Oct 18, 2001	9.04	9.08	8.98	9.01
2369	NYSE	DSM	Wed, Oct 17, 2001	8.95	9.05	8.90	9.05
2368	NYSE	DSM	Tue, Oct 16, 2001	8.90	8.98	8.84	8.98
2367	NYSE	DSM	Mon, Oct 15, 2001	8.94	8.97	8.88	8.97
2366	NYSE	DSM	Fri, Oct 12, 2001	8.90	8.97	8.83	8.86
2365	NYSE	DSM	Thu, Oct 11, 2001	8.88	9.02	8.85	8.97
2364	NYSE	DSM	Wed, Oct 10, 2001	9.05	9.05	8.86	8.98
2363	NYSE	DSM	Tue, Oct 9, 2001	8.99	9.12	8.97	9.04
2362	NYSE	DSM	Mon, Oct 8, 2001	9.19	9.19	8.97	8.98
2361	NYSE	DSM	Fri, Oct 5, 2001	9.22	9.22	8.95	9.17
2360	NYSE	DSM	Thu, Oct 4, 2001	9.26	9.26	9.08	9.19
2359	NYSE	DSM	Wed, Oct 3, 2001	9.20	9.33	9.16	9.16
2358	NYSE	DSM	Tue, Oct 2, 2001	9.14	9.20	9.10	9.19
2357	NYSE	DSM	Mon, Oct 1, 2001	9.00	9.15	8.97	9.06
2356	NYSE	DSM	Fri, Sep 28, 2001	8.86	9.00	8.70	9.00
2355	NYSE	DSM	Thu, Sep 27, 2001	8.74	8.85	8.70	8.85
2354	NYSE	DSM	Wed, Sep 26, 2001	8.66	8.74	8.61	8.70
2353	NYSE	DSM	Tue, Sep 25, 2001	8.37	8.75	8.37	8.56
2352	NYSE	DSM	Mon, Sep 24, 2001	8.33	8.76	8.30	8.47
2351	NYSE	DSM	Fri, Sep 21, 2001	8.40	8.50	8.24	8.26
2350	NYSE	DSM	Thu, Sep 20, 2001	8.51	8.78	8.40	8.42
2349	NYSE	DSM	Wed, Sep 19, 2001	9.02	9.02	8.46	8.61
2348	NYSE	DSM	Tue, Sep 18, 2001	9.20	9.25	8.96	9.02
2347	NYSE	DSM	Mon, Sep 17, 2001	9.20	9.31	9.12	9.15
2346	NYSE	DSM	Mon, Sep 10, 2001	9.27	9.33	9.20	9.33
2345	NYSE	DSM	Fri, Sep 7, 2001	9.28	9.28	9.24	9.27
2344	NYSE	DSM	Thu, Sep 6, 2001	9.33	9.33	9.25	9.25
2343	NYSE	DSM	Wed, Sep 5, 2001	9.26	9.33	9.25	9.28
2342	NYSE	DSM	Tue, Sep 4, 2001	9.34	9.36	9.26	9.32
2341	NYSE	DSM	Fri, Aug 31, 2001	9.30	9.33	9.25	9.33
2340	NYSE	DSM	Thu, Aug 30, 2001	9.25	9.29	9.18	9.22
2339	NYSE	DSM	Wed, Aug 29, 2001	9.20	9.27	9.19	9.20
2338	NYSE	DSM	Tue, Aug 28, 2001	9.24	9.25	9.16	9.20
2337	NYSE	DSM	Mon, Aug 27, 2001	9.24	9.28	9.21	9.24
2336	NYSE	DSM	Fri, Aug 24, 2001	9.19	9.25	9.19	9.21
2335	NYSE	DSM	Thu, Aug 23, 2001	9.25	9.26	9.09	9.19
2334	NYSE	DSM	Wed, Aug 22, 2001	9.32	9.33	9.15	9.27
2333	NYSE	DSM	Tue, Aug 21, 2001	9.30	9.32	9.25	9.29
2332	NYSE	DSM	Mon, Aug 20, 2001	9.27	9.32	9.24	9.25
2331	NYSE	DSM	Fri, Aug 17, 2001	9.31	9.31	9.22	9.23
2330	NYSE	DSM	Thu, Aug 16, 2001	9.22	9.30	9.17	9.30
2329	NYSE	DSM	Wed, Aug 15, 2001	9.23	9.35	9.16	9.18
2328	NYSE	DSM	Tue, Aug 14, 2001	9.36	9.36	9.19	9.24
2327	NYSE	DSM	Mon, Aug 13, 2001	9.33	9.36	9.30	9.36
2326	NYSE	DSM	Fri, Aug 10, 2001	9.36	9.36	9.16	9.30
2325	NYSE	DSM	Thu, Aug 9, 2001	9.25	9.38	9.25	9.35
2324	NYSE	DSM	Wed, Aug 8, 2001	9.15	9.24	9.12	9.23
2323	NYSE	DSM	Tue, Aug 7, 2001	9.01	9.12	8.99	9.12
2322	NYSE	DSM	Mon, Aug 6, 2001	9.19	9.20	9.00	9.03
2321	NYSE	DSM	Fri, Aug 3, 2001	9.18	9.21	9.15	9.15
2320	NYSE	DSM	Thu, Aug 2, 2001	9.10	9.19	9.08	9.16
2319	NYSE	DSM	Wed, Aug 1, 2001	9.24	9.25	9.08	9.14
2318	NYSE	DSM	Tue, Jul 31, 2001	9.04	9.24	9.04	9.15
2317	NYSE	DSM	Mon, Jul 30, 2001	8.93	9.04	8.92	9.04
2316	NYSE	DSM	Fri, Jul 27, 2001	8.91	8.93	8.85	8.93
2315	NYSE	DSM	Thu, Jul 26, 2001	8.99	8.99	8.85	8.85
2314	NYSE	DSM	Wed, Jul 25, 2001	8.96	9.03	8.91	8.91
2313	NYSE	DSM	Tue, Jul 24, 2001	8.98	9.00	8.91	8.91
2312	NYSE	DSM	Mon, Jul 23, 2001	8.85	8.98	8.80	8.88
2311	NYSE	DSM	Fri, Jul 20, 2001	8.79	8.85	8.77	8.80
2310	NYSE	DSM	Thu, Jul 19, 2001	8.81	8.85	8.76	8.85
2309	NYSE	DSM	Wed, Jul 18, 2001	8.95	8.98	8.77	8.81
2308	NYSE	DSM	Tue, Jul 17, 2001	8.94	8.99	8.83	8.95
2307	NYSE	DSM	Mon, Jul 16, 2001	8.90	8.95	8.84	8.90
2306	NYSE	DSM	Fri, Jul 13, 2001	8.85	8.94	8.84	8.89
2305	NYSE	DSM	Thu, Jul 12, 2001	8.82	8.86	8.78	8.85
2304	NYSE	DSM	Wed, Jul 11, 2001	8.86	8.90	8.85	8.87
2303	NYSE	DSM	Tue, Jul 10, 2001	8.80	8.88	8.80	8.83
2302	NYSE	DSM	Mon, Jul 9, 2001	8.87	8.93	8.80	8.80
2301	NYSE	DSM	Fri, Jul 6, 2001	8.91	8.94	8.86	8.94
2300	NYSE	DSM	Thu, Jul 5, 2001	8.90	8.98	8.88	8.94
2299	NYSE	DSM	Tue, Jul 3, 2001	8.97	8.97	8.90	8.90
2298	NYSE	DSM	Mon, Jul 2, 2001	9.00	9.00	8.95	8.97
2297	NYSE	DSM	Fri, Jun 29, 2001	8.99	9.00	8.96	9.00
2296	NYSE	DSM	Thu, Jun 28, 2001	9.00	9.05	8.96	8.98
2295	NYSE	DSM	Wed, Jun 27, 2001	8.85	9.00	8.85	9.00
2294	NYSE	DSM	Tue, Jun 26, 2001	8.84	8.93	8.84	8.92
2293	NYSE	DSM	Mon, Jun 25, 2001	8.92	8.92	8.82	8.91
2292	NYSE	DSM	Fri, Jun 22, 2001	8.92	8.93	8.83	8.84
2291	NYSE	DSM	Thu, Jun 21, 2001	8.86	8.88	8.82	8.88
2290	NYSE	DSM	Wed, Jun 20, 2001	8.75	8.85	8.75	8.85
2289	NYSE	DSM	Tue, Jun 19, 2001	8.70	8.78	8.70	8.75
2288	NYSE	DSM	Mon, Jun 18, 2001	8.69	8.75	8.67	8.70
2287	NYSE	DSM	Fri, Jun 15, 2001	8.65	8.71	8.63	8.63
2286	NYSE	DSM	Thu, Jun 14, 2001	8.65	8.80	8.62	8.65
2285	NYSE	DSM	Wed, Jun 13, 2001	8.74	8.80	8.63	8.73
2284	NYSE	DSM	Tue, Jun 12, 2001	8.87	8.87	8.69	8.74
2283	NYSE	DSM	Mon, Jun 11, 2001	8.82	8.91	8.82	8.86
2282	NYSE	DSM	Fri, Jun 8, 2001	8.83	8.89	8.80	8.85
2281	NYSE	DSM	Thu, Jun 7, 2001	8.86	8.90	8.83	8.89
2280	NYSE	DSM	Wed, Jun 6, 2001	8.90	8.90	8.80	8.87
2279	NYSE	DSM	Tue, Jun 5, 2001	8.80	8.88	8.77	8.85
2278	NYSE	DSM	Mon, Jun 4, 2001	8.81	8.94	8.78	8.80
2277	NYSE	DSM	Fri, Jun 1, 2001	8.85	8.95	8.71	8.80
2276	NYSE	DSM	Thu, May 31, 2001	8.76	8.92	8.73	8.85
2275	NYSE	DSM	Wed, May 30, 2001	8.90	8.94	8.79	8.79
2274	NYSE	DSM	Tue, May 29, 2001	8.91	8.95	8.83	8.83
2273	NYSE	DSM	Fri, May 25, 2001	8.79	8.91	8.79	8.90
2272	NYSE	DSM	Thu, May 24, 2001	8.90	8.90	8.79	8.80
2271	NYSE	DSM	Wed, May 23, 2001	8.93	8.93	8.85	8.85
2270	NYSE	DSM	Tue, May 22, 2001	8.92	8.94	8.84	8.90
2269	NYSE	DSM	Mon, May 21, 2001	8.86	8.92	8.81	8.91
2268	NYSE	DSM	Fri, May 18, 2001	8.99	8.99	8.80	8.86
2267	NYSE	DSM	Thu, May 17, 2001	9.00	9.00	8.90	8.99
2266	NYSE	DSM	Wed, May 16, 2001	9.01	9.07	8.85	8.95
2265	NYSE	DSM	Tue, May 15, 2001	8.97	9.13	8.97	9.10
2264	NYSE	DSM	Mon, May 14, 2001	9.05	9.07	8.94	8.98
2263	NYSE	DSM	Fri, May 11, 2001	9.03	9.09	8.97	9.04
2262	NYSE	DSM	Thu, May 10, 2001	9.08	9.17	9.02	9.02
2261	NYSE	DSM	Wed, May 9, 2001	9.00	9.16	8.99	9.16
2260	NYSE	DSM	Tue, May 8, 2001	9.00	9.05	8.96	9.05
2259	NYSE	DSM	Mon, May 7, 2001	8.99	9.00	8.92	8.99
2258	NYSE	DSM	Fri, May 4, 2001	8.96	9.00	8.93	8.96
2257	NYSE	DSM	Thu, May 3, 2001	8.98	9.03	8.90	8.95
2256	NYSE	DSM	Wed, May 2, 2001	9.00	9.00	8.96	8.98
2255	NYSE	DSM	Tue, May 1, 2001	8.92	8.99	8.89	8.99
2254	NYSE	DSM	Mon, Apr 30, 2001	8.99	9.08	8.87	8.87
2253	NYSE	DSM	Fri, Apr 27, 2001	8.97	9.07	8.90	9.02
2252	NYSE	DSM	Thu, Apr 26, 2001	8.89	9.00	8.87	8.93
2251	NYSE	DSM	Wed, Apr 25, 2001	8.84	8.95	8.83	8.89
2250	NYSE	DSM	Tue, Apr 24, 2001	8.80	8.85	8.76	8.83
2249	NYSE	DSM	Mon, Apr 23, 2001	8.64	8.80	8.64	8.80
2248	NYSE	DSM	Fri, Apr 20, 2001	8.65	8.67	8.54	8.61
2247	NYSE	DSM	Thu, Apr 19, 2001	8.59	8.71	8.59	8.60
2246	NYSE	DSM	Wed, Apr 18, 2001	8.77	8.77	8.60	8.69
2245	NYSE	DSM	Tue, Apr 17, 2001	8.68	8.73	8.62	8.73
2244	NYSE	DSM	Mon, Apr 16, 2001	8.78	8.78	8.61	8.62
2243	NYSE	DSM	Thu, Apr 12, 2001	8.68	8.80	8.68	8.71
2242	NYSE	DSM	Wed, Apr 11, 2001	8.88	8.88	8.68	8.75
2241	NYSE	DSM	Tue, Apr 10, 2001	8.88	8.94	8.80	8.83
2240	NYSE	DSM	Mon, Apr 9, 2001	8.88	8.96	8.85	8.85
2239	NYSE	DSM	Fri, Apr 6, 2001	8.96	8.96	8.77	8.78
2238	NYSE	DSM	Thu, Apr 5, 2001	8.98	8.98	8.90	8.95
2237	NYSE	DSM	Wed, Apr 4, 2001	8.87	9.00	8.82	8.91
2236	NYSE	DSM	Tue, Apr 3, 2001	8.98	9.00	8.90	8.90
2235	NYSE	DSM	Mon, Apr 2, 2001	9.05	9.05	8.95	8.98
2234	NYSE	DSM	Fri, Mar 30, 2001	9.04	9.05	9.00	9.00
2233	NYSE	DSM	Thu, Mar 29, 2001	8.95	9.08	8.95	8.98
2232	NYSE	DSM	Wed, Mar 28, 2001	8.85	8.95	8.85	8.92
2231	NYSE	DSM	Tue, Mar 27, 2001	8.75	8.85	8.75	8.83
2230	NYSE	DSM	Mon, Mar 26, 2001	8.88	8.90	8.70	8.72
2229	NYSE	DSM	Fri, Mar 23, 2001	8.85	8.85	8.74	8.85
2228	NYSE	DSM	Thu, Mar 22, 2001	8.88	8.95	8.80	8.83
2227	NYSE	DSM	Wed, Mar 21, 2001	8.95	9.00	8.81	8.90
2226	NYSE	DSM	Tue, Mar 20, 2001	9.06	9.13	8.95	9.00
2225	NYSE	DSM	Mon, Mar 19, 2001	9.17	9.22	9.05	9.13
2224	NYSE	DSM	Fri, Mar 16, 2001	9.20	9.24	9.14	9.21
2223	NYSE	DSM	Thu, Mar 15, 2001	9.20	9.21	9.14	9.20
2222	NYSE	DSM	Wed, Mar 14, 2001	9.06	9.20	9.06	9.15
2221	NYSE	DSM	Tue, Mar 13, 2001	9.10	9.15	9.05	9.06
2220	NYSE	DSM	Mon, Mar 12, 2001	9.17	9.17	9.03	9.08
2219	NYSE	DSM	Fri, Mar 9, 2001	9.12	9.17	9.08	9.15
2218	NYSE	DSM	Thu, Mar 8, 2001	9.20	9.24	9.03	9.03
2217	NYSE	DSM	Wed, Mar 7, 2001	9.25	9.27	9.17	9.20
2216	NYSE	DSM	Tue, Mar 6, 2001	9.13	9.27	9.13	9.20
2215	NYSE	DSM	Mon, Mar 5, 2001	9.16	9.24	9.13	9.15
2214	NYSE	DSM	Fri, Mar 2, 2001	9.15	9.22	9.15	9.17
2213	NYSE	DSM	Thu, Mar 1, 2001	9.09	9.19	9.08	9.11
2212	NYSE	DSM	Wed, Feb 28, 2001	9.05	9.15	9.01	9.07
2211	NYSE	DSM	Tue, Feb 27, 2001	9.02	9.13	9.00	9.13
2210	NYSE	DSM	Mon, Feb 26, 2001	8.91	8.99	8.90	8.94
2209	NYSE	DSM	Fri, Feb 23, 2001	8.95	9.00	8.89	8.91
2208	NYSE	DSM	Thu, Feb 22, 2001	8.93	8.97	8.83	8.89
2207	NYSE	DSM	Wed, Feb 21, 2001	9.10	9.15	8.84	8.86
2206	NYSE	DSM	Tue, Feb 20, 2001	9.14	9.24	9.00	9.13
2205	NYSE	DSM	Fri, Feb 16, 2001	8.94	9.06	8.75	9.04
2204	NYSE	DSM	Thu, Feb 15, 2001	9.05	9.14	8.87	9.02
2203	NYSE	DSM	Wed, Feb 14, 2001	9.14	9.16	9.07	9.07
2202	NYSE	DSM	Tue, Feb 13, 2001	9.09	9.14	9.08	9.11
2201	NYSE	DSM	Mon, Feb 12, 2001	9.10	9.20	9.09	9.11
2200	NYSE	DSM	Fri, Feb 9, 2001	9.21	9.21	9.05	9.11
2199	NYSE	DSM	Thu, Feb 8, 2001	9.17	9.23	9.14	9.16
2198	NYSE	DSM	Wed, Feb 7, 2001	9.10	9.17	9.10	9.14
2197	NYSE	DSM	Tue, Feb 6, 2001	9.21	9.22	9.11	9.16
2196	NYSE	DSM	Mon, Feb 5, 2001	9.15	9.20	9.13	9.19
2195	NYSE	DSM	Fri, Feb 2, 2001	9.23	9.40	9.15	9.16
2194	NYSE	DSM	Thu, Feb 1, 2001	9.20	9.25	9.15	9.19
2193	NYSE	DSM	Wed, Jan 31, 2001	9.25	9.40	9.15	9.15
2192	NYSE	DSM	Tue, Jan 30, 2001	9.17	9.35	9.15	9.15
2191	NYSE	DSM	Mon, Jan 29, 2001	9.01	9.34	9.01	9.15
2190	NYSE	DSM	Fri, Jan 26, 2001	9.00	9.06	8.94	9.06
2189	NYSE	DSM	Thu, Jan 25, 2001	8.88	9.00	8.88	9.00
2188	NYSE	DSM	Wed, Jan 24, 2001	8.88	8.94	8.81	8.88
2187	NYSE	DSM	Tue, Jan 23, 2001	8.94	9.06	8.88	8.94
2186	NYSE	DSM	Mon, Jan 22, 2001	8.94	9.00	8.88	8.88
2185	NYSE	DSM	Fri, Jan 19, 2001	8.94	9.00	8.88	9.00
2184	NYSE	DSM	Thu, Jan 18, 2001	8.94	9.06	8.88	8.88
2183	NYSE	DSM	Wed, Jan 17, 2001	8.88	9.00	8.88	9.00
2182	NYSE	DSM	Tue, Jan 16, 2001	8.75	9.00	8.75	8.81
2181	NYSE	DSM	Fri, Jan 12, 2001	8.94	8.94	8.81	8.88
2180	NYSE	DSM	Thu, Jan 11, 2001	8.94	9.06	8.94	9.00
2179	NYSE	DSM	Wed, Jan 10, 2001	9.00	9.06	9.00	9.00
2178	NYSE	DSM	Tue, Jan 9, 2001	8.88	9.00	8.81	8.94
2177	NYSE	DSM	Mon, Jan 8, 2001	8.88	9.06	8.81	8.81
2176	NYSE	DSM	Fri, Jan 5, 2001	8.94	8.94	8.81	8.81
2175	NYSE	DSM	Thu, Jan 4, 2001	8.94	8.94	8.88	8.94
2174	NYSE	DSM	Wed, Jan 3, 2001	8.69	9.00	8.56	8.94
2173	NYSE	DSM	Tue, Jan 2, 2001	8.44	8.63	8.44	8.63
2172	NYSE	DSM	Fri, Dec 29, 2000	8.50	8.63	8.44	8.50
2171	NYSE	DSM	Thu, Dec 28, 2000	8.50	8.56	8.44	8.44
2170	NYSE	DSM	Wed, Dec 27, 2000	8.38	8.44	8.38	8.44
2169	NYSE	DSM	Tue, Dec 26, 2000	8.38	8.44	8.31	8.31
2168	NYSE	DSM	Fri, Dec 22, 2000	8.44	8.50	8.25	8.38
2167	NYSE	DSM	Thu, Dec 21, 2000	8.31	8.50	8.31	8.31
2166	NYSE	DSM	Wed, Dec 20, 2000	8.38	8.50	8.31	8.31
2165	NYSE	DSM	Tue, Dec 19, 2000	8.25	8.38	8.25	8.38
2164	NYSE	DSM	Mon, Dec 18, 2000	8.19	8.38	8.13	8.25
2163	NYSE	DSM	Fri, Dec 15, 2000	8.13	8.19	8.06	8.06
2162	NYSE	DSM	Thu, Dec 14, 2000	8.00	8.19	8.00	8.19
2161	NYSE	DSM	Wed, Dec 13, 2000	8.00	8.13	8.00	8.06
2160	NYSE	DSM	Tue, Dec 12, 2000	8.06	8.13	8.00	8.00
2159	NYSE	DSM	Mon, Dec 11, 2000	8.25	8.25	8.13	8.19
2158	NYSE	DSM	Fri, Dec 8, 2000	8.19	8.31	8.13	8.19
2157	NYSE	DSM	Thu, Dec 7, 2000	8.31	8.31	8.19	8.25
2156	NYSE	DSM	Wed, Dec 6, 2000	8.31	8.31	8.19	8.31
2155	NYSE	DSM	Tue, Dec 5, 2000	8.25	8.25	8.19	8.25
2154	NYSE	DSM	Mon, Dec 4, 2000	8.19	8.25	8.19	8.25
2153	NYSE	DSM	Fri, Dec 1, 2000	8.19	8.31	8.19	8.25
2152	NYSE	DSM	Thu, Nov 30, 2000	8.06	8.19	8.06	8.13
2151	NYSE	DSM	Wed, Nov 29, 2000	8.13	8.19	8.06	8.06
2150	NYSE	DSM	Tue, Nov 28, 2000	8.06	8.13	8.00	8.06
2149	NYSE	DSM	Mon, Nov 27, 2000	8.06	8.13	8.00	8.06
2148	NYSE	DSM	Fri, Nov 24, 2000	8.00	8.06	7.94	8.06
2147	NYSE	DSM	Wed, Nov 22, 2000	8.00	8.06	7.94	8.00
2146	NYSE	DSM	Tue, Nov 21, 2000	7.94	8.06	7.94	8.06
2145	NYSE	DSM	Mon, Nov 20, 2000	7.94	7.94	7.81	7.94
2144	NYSE	DSM	Fri, Nov 17, 2000	8.00	8.00	7.88	7.94
2143	NYSE	DSM	Thu, Nov 16, 2000	8.00	8.06	7.94	8.00
2142	NYSE	DSM	Wed, Nov 15, 2000	8.00	8.06	7.94	8.00
2141	NYSE	DSM	Tue, Nov 14, 2000	8.06	8.06	7.94	8.00
2140	NYSE	DSM	Mon, Nov 13, 2000	8.00	8.06	7.94	8.00
2139	NYSE	DSM	Fri, Nov 10, 2000	8.00	8.06	7.94	8.00
2138	NYSE	DSM	Thu, Nov 9, 2000	8.13	8.19	8.00	8.00
2137	NYSE	DSM	Wed, Nov 8, 2000	8.19	8.19	8.00	8.00
2136	NYSE	DSM	Tue, Nov 7, 2000	8.13	8.19	8.06	8.13
2135	NYSE	DSM	Mon, Nov 6, 2000	8.25	8.25	8.00	8.13
2134	NYSE	DSM	Fri, Nov 3, 2000	8.06	8.19	8.06	8.19
2133	NYSE	DSM	Thu, Nov 2, 2000	8.13	8.19	8.06	8.13
2132	NYSE	DSM	Wed, Nov 1, 2000	8.25	8.25	8.06	8.13
2131	NYSE	DSM	Tue, Oct 31, 2000	8.31	8.31	8.19	8.25
2130	NYSE	DSM	Mon, Oct 30, 2000	8.25	8.38	8.25	8.31
2129	NYSE	DSM	Fri, Oct 27, 2000	8.25	8.31	8.22	8.31
2128	NYSE	DSM	Thu, Oct 26, 2000	8.19	8.25	8.13	8.25
2127	NYSE	DSM	Wed, Oct 25, 2000	8.13	8.25	8.13	8.19
2126	NYSE	DSM	Tue, Oct 24, 2000	8.19	8.25	8.13	8.13
2125	NYSE	DSM	Mon, Oct 23, 2000	8.19	8.25	8.13	8.13
2124	NYSE	DSM	Fri, Oct 20, 2000	8.13	8.25	8.06	8.19
2123	NYSE	DSM	Thu, Oct 19, 2000	8.06	8.13	8.00	8.00
2122	NYSE	DSM	Wed, Oct 18, 2000	8.13	8.13	7.94	8.00
2121	NYSE	DSM	Tue, Oct 17, 2000	8.13	8.19	8.06	8.06
2120	NYSE	DSM	Mon, Oct 16, 2000	8.13	8.19	8.06	8.06
2119	NYSE	DSM	Fri, Oct 13, 2000	8.13	8.25	8.13	8.13
2118	NYSE	DSM	Thu, Oct 12, 2000	8.19	8.25	8.13	8.19
2117	NYSE	DSM	Wed, Oct 11, 2000	8.19	8.31	8.19	8.25
2116	NYSE	DSM	Tue, Oct 10, 2000	8.38	8.38	8.25	8.31
2115	NYSE	DSM	Mon, Oct 9, 2000	8.38	8.38	8.31	8.38
2114	NYSE	DSM	Fri, Oct 6, 2000	8.38	8.38	8.25	8.38
2113	NYSE	DSM	Thu, Oct 5, 2000	8.38	8.38	8.31	8.31
2112	NYSE	DSM	Wed, Oct 4, 2000	8.38	8.38	8.25	8.38
2111	NYSE	DSM	Tue, Oct 3, 2000	8.31	8.38	8.31	8.31
2110	NYSE	DSM	Mon, Oct 2, 2000	8.38	8.38	8.25	8.31
2109	NYSE	DSM	Fri, Sep 29, 2000	8.38	8.38	8.25	8.38
2108	NYSE	DSM	Thu, Sep 28, 2000	8.25	8.38	8.25	8.38
2107	NYSE	DSM	Wed, Sep 27, 2000	8.38	8.38	8.25	8.25
2106	NYSE	DSM	Tue, Sep 26, 2000	8.25	8.38	8.25	8.25
2105	NYSE	DSM	Mon, Sep 25, 2000	8.31	8.31	8.25	8.31
2104	NYSE	DSM	Fri, Sep 22, 2000	8.31	8.31	8.25	8.31
2103	NYSE	DSM	Thu, Sep 21, 2000	8.25	8.38	8.25	8.31
2102	NYSE	DSM	Wed, Sep 20, 2000	8.31	8.38	8.25	8.31
2101	NYSE	DSM	Tue, Sep 19, 2000	8.25	8.38	8.25	8.38
2100	NYSE	DSM	Mon, Sep 18, 2000	8.38	8.38	8.25	8.31
2099	NYSE	DSM	Fri, Sep 15, 2000	8.38	8.38	8.31	8.31
2098	NYSE	DSM	Thu, Sep 14, 2000	8.38	8.38	8.25	8.31
2097	NYSE	DSM	Wed, Sep 13, 2000	8.44	8.44	8.31	8.38
2096	NYSE	DSM	Tue, Sep 12, 2000	8.44	8.44	8.31	8.44
2095	NYSE	DSM	Mon, Sep 11, 2000	8.50	8.50	8.44	8.44
2094	NYSE	DSM	Fri, Sep 8, 2000	8.44	8.50	8.38	8.50
2093	NYSE	DSM	Thu, Sep 7, 2000	8.50	8.50	8.38	8.44
2092	NYSE	DSM	Wed, Sep 6, 2000	8.50	8.56	8.44	8.50
2091	NYSE	DSM	Tue, Sep 5, 2000	8.50	8.50	8.38	8.50
2090	NYSE	DSM	Fri, Sep 1, 2000	8.44	8.50	8.38	8.50
2089	NYSE	DSM	Thu, Aug 31, 2000	8.44	8.44	8.38	8.38
2088	NYSE	DSM	Wed, Aug 30, 2000	8.44	8.44	8.38	8.38
2087	NYSE	DSM	Tue, Aug 29, 2000	8.50	8.50	8.38	8.44
2086	NYSE	DSM	Mon, Aug 28, 2000	8.50	8.50	8.38	8.50
2085	NYSE	DSM	Fri, Aug 25, 2000	8.38	8.50	8.31	8.44
2084	NYSE	DSM	Thu, Aug 24, 2000	8.31	8.38	8.25	8.31
2083	NYSE	DSM	Wed, Aug 23, 2000	8.31	8.31	8.19	8.31
2082	NYSE	DSM	Tue, Aug 22, 2000	8.31	8.31	8.19	8.25
2081	NYSE	DSM	Mon, Aug 21, 2000	8.25	8.31	8.25	8.31
2080	NYSE	DSM	Fri, Aug 18, 2000	8.31	8.31	8.25	8.31
2079	NYSE	DSM	Thu, Aug 17, 2000	8.31	8.31	8.25	8.31
2078	NYSE	DSM	Wed, Aug 16, 2000	8.38	8.38	8.25	8.31
2077	NYSE	DSM	Tue, Aug 15, 2000	8.38	8.44	8.31	8.38
2076	NYSE	DSM	Mon, Aug 14, 2000	8.44	8.44	8.31	8.44
2075	NYSE	DSM	Fri, Aug 11, 2000	8.44	8.44	8.31	8.44
2074	NYSE	DSM	Thu, Aug 10, 2000	8.38	8.44	8.25	8.38
2073	NYSE	DSM	Wed, Aug 9, 2000	8.44	8.50	8.38	8.44
2072	NYSE	DSM	Tue, Aug 8, 2000	8.38	8.56	8.38	8.50
2071	NYSE	DSM	Mon, Aug 7, 2000	8.31	8.38	8.31	8.38
2070	NYSE	DSM	Fri, Aug 4, 2000	8.31	8.31	8.19	8.25
2069	NYSE	DSM	Thu, Aug 3, 2000	8.25	8.31	8.25	8.31
2068	NYSE	DSM	Wed, Aug 2, 2000	8.25	8.25	8.19	8.25
2067	NYSE	DSM	Tue, Aug 1, 2000	8.38	8.38	8.19	8.25
2066	NYSE	DSM	Mon, Jul 31, 2000	8.31	8.38	8.31	8.38
2065	NYSE	DSM	Fri, Jul 28, 2000	8.25	8.44	8.25	8.31
2064	NYSE	DSM	Thu, Jul 27, 2000	8.25	8.25	8.19	8.25
2063	NYSE	DSM	Wed, Jul 26, 2000	8.31	8.31	8.19	8.19
2062	NYSE	DSM	Tue, Jul 25, 2000	8.25	8.31	8.25	8.31
2061	NYSE	DSM	Mon, Jul 24, 2000	8.19	8.25	8.13	8.19
2060	NYSE	DSM	Fri, Jul 21, 2000	8.13	8.19	8.06	8.19
2059	NYSE	DSM	Thu, Jul 20, 2000	8.00	8.13	8.00	8.06
2058	NYSE	DSM	Wed, Jul 19, 2000	7.94	8.00	7.94	8.00
2057	NYSE	DSM	Tue, Jul 18, 2000	8.00	8.00	7.94	8.00
2056	NYSE	DSM	Mon, Jul 17, 2000	8.00	8.00	7.88	7.94
2055	NYSE	DSM	Fri, Jul 14, 2000	7.94	8.00	7.94	7.94
2054	NYSE	DSM	Thu, Jul 13, 2000	7.88	8.00	7.88	7.94
2053	NYSE	DSM	Wed, Jul 12, 2000	7.94	8.00	7.88	7.94
2052	NYSE	DSM	Tue, Jul 11, 2000	8.13	8.13	7.94	8.00
2051	NYSE	DSM	Mon, Jul 10, 2000	8.06	8.13	8.06	8.13
2050	NYSE	DSM	Fri, Jul 7, 2000	8.06	8.19	8.06	8.06
2049	NYSE	DSM	Thu, Jul 6, 2000	8.00	8.06	8.00	8.06
2048	NYSE	DSM	Wed, Jul 5, 2000	8.00	8.06	8.00	8.06
2047	NYSE	DSM	Mon, Jul 3, 2000	8.13	8.13	8.00	8.06
2046	NYSE	DSM	Fri, Jun 30, 2000	8.13	8.13	8.00	8.06
2045	NYSE	DSM	Thu, Jun 29, 2000	8.13	8.13	8.06	8.06
2044	NYSE	DSM	Wed, Jun 28, 2000	8.00	8.19	8.00	8.06
2043	NYSE	DSM	Tue, Jun 27, 2000	8.00	8.06	7.94	8.00
2042	NYSE	DSM	Mon, Jun 26, 2000	7.94	8.00	7.94	7.94
2041	NYSE	DSM	Fri, Jun 23, 2000	8.00	8.06	7.88	7.94
2040	NYSE	DSM	Thu, Jun 22, 2000	7.94	8.06	7.88	8.06
2039	NYSE	DSM	Wed, Jun 21, 2000	7.94	8.00	7.88	7.88
2038	NYSE	DSM	Tue, Jun 20, 2000	8.00	8.06	7.94	7.94
2037	NYSE	DSM	Mon, Jun 19, 2000	7.94	8.00	7.88	7.94
2036	NYSE	DSM	Fri, Jun 16, 2000	7.94	8.00	7.88	7.94
2035	NYSE	DSM	Thu, Jun 15, 2000	8.00	8.06	7.88	7.94
2034	NYSE	DSM	Wed, Jun 14, 2000	8.00	8.00	7.88	7.94
2033	NYSE	DSM	Tue, Jun 13, 2000	8.00	8.06	7.94	7.94
2032	NYSE	DSM	Mon, Jun 12, 2000	8.13	8.19	8.00	8.13
2031	NYSE	DSM	Fri, Jun 9, 2000	8.19	8.25	8.13	8.13
2030	NYSE	DSM	Thu, Jun 8, 2000	8.13	8.25	8.13	8.13
2029	NYSE	DSM	Wed, Jun 7, 2000	8.13	8.19	8.06	8.13
2028	NYSE	DSM	Tue, Jun 6, 2000	8.06	8.13	8.00	8.13
2027	NYSE	DSM	Mon, Jun 5, 2000	8.00	8.06	8.00	8.06
2026	NYSE	DSM	Fri, Jun 2, 2000	7.94	8.06	7.94	8.00
2025	NYSE	DSM	Thu, Jun 1, 2000	7.88	7.94	7.81	7.94
2024	NYSE	DSM	Wed, May 31, 2000	7.88	7.94	7.81	7.88
2023	NYSE	DSM	Tue, May 30, 2000	7.88	7.94	7.81	7.88
2022	NYSE	DSM	Fri, May 26, 2000	7.88	7.94	7.81	7.94
2021	NYSE	DSM	Thu, May 25, 2000	7.81	7.88	7.75	7.81
2020	NYSE	DSM	Wed, May 24, 2000	7.75	7.81	7.75	7.75
2019	NYSE	DSM	Tue, May 23, 2000	7.75	7.75	7.63	7.75
2018	NYSE	DSM	Mon, May 22, 2000	7.75	7.75	7.63	7.69
2017	NYSE	DSM	Fri, May 19, 2000	7.69	7.75	7.56	7.75
2016	NYSE	DSM	Thu, May 18, 2000	7.69	7.69	7.56	7.69
2015	NYSE	DSM	Wed, May 17, 2000	7.56	7.69	7.50	7.69
2014	NYSE	DSM	Tue, May 16, 2000	7.63	7.63	7.50	7.63
2013	NYSE	DSM	Mon, May 15, 2000	7.56	7.63	7.50	7.50
2012	NYSE	DSM	Fri, May 12, 2000	7.69	7.69	7.63	7.63
2011	NYSE	DSM	Thu, May 11, 2000	7.63	7.69	7.56	7.63
2010	NYSE	DSM	Wed, May 10, 2000	7.69	7.69	7.56	7.56
2009	NYSE	DSM	Tue, May 9, 2000	7.75	7.81	7.69	7.81
2008	NYSE	DSM	Mon, May 8, 2000	7.75	7.75	7.69	7.69
2007	NYSE	DSM	Fri, May 5, 2000	7.75	7.75	7.63	7.69
2006	NYSE	DSM	Thu, May 4, 2000	7.81	7.81	7.69	7.69
2005	NYSE	DSM	Wed, May 3, 2000	7.88	7.88	7.75	7.75
2004	NYSE	DSM	Tue, May 2, 2000	7.88	7.88	7.75	7.88
2003	NYSE	DSM	Mon, May 1, 2000	7.75	7.88	7.69	7.75
2002	NYSE	DSM	Fri, Apr 28, 2000	7.69	7.81	7.63	7.75
2001	NYSE	DSM	Thu, Apr 27, 2000	7.63	7.75	7.63	7.69
2000	NYSE	DSM	Wed, Apr 26, 2000	7.69	7.75	7.63	7.63
1999	NYSE	DSM	Tue, Apr 25, 2000	7.69	7.75	7.63	7.69
1998	NYSE	DSM	Mon, Apr 24, 2000	7.63	7.69	7.56	7.63
1997	NYSE	DSM	Thu, Apr 20, 2000	7.50	7.63	7.50	7.63
1996	NYSE	DSM	Wed, Apr 19, 2000	7.63	7.63	7.50	7.50
1995	NYSE	DSM	Tue, Apr 18, 2000	7.63	7.69	7.50	7.50
1994	NYSE	DSM	Mon, Apr 17, 2000	7.69	7.75	7.63	7.63
1993	NYSE	DSM	Fri, Apr 14, 2000	7.88	7.94	7.69	7.69
1992	NYSE	DSM	Thu, Apr 13, 2000	8.00	8.00	7.88	7.88
1991	NYSE	DSM	Wed, Apr 12, 2000	8.00	8.06	7.94	8.00
1990	NYSE	DSM	Tue, Apr 11, 2000	8.13	8.13	8.00	8.00
1989	NYSE	DSM	Mon, Apr 10, 2000	8.13	8.25	8.06	8.13
1988	NYSE	DSM	Fri, Apr 7, 2000	8.06	8.13	8.06	8.13
1987	NYSE	DSM	Thu, Apr 6, 2000	8.06	8.19	8.06	8.13
1986	NYSE	DSM	Wed, Apr 5, 2000	8.13	8.19	8.06	8.19
1985	NYSE	DSM	Tue, Apr 4, 2000	7.88	8.13	7.88	8.06
1984	NYSE	DSM	Mon, Apr 3, 2000	7.81	7.88	7.75	7.81
1983	NYSE	DSM	Fri, Mar 31, 2000	7.81	7.88	7.75	7.81
1982	NYSE	DSM	Thu, Mar 30, 2000	7.81	7.88	7.75	7.88
1981	NYSE	DSM	Wed, Mar 29, 2000	7.81	7.94	7.75	7.75
1980	NYSE	DSM	Tue, Mar 28, 2000	7.69	7.88	7.69	7.81
1979	NYSE	DSM	Mon, Mar 27, 2000	7.56	7.69	7.56	7.63
1978	NYSE	DSM	Fri, Mar 24, 2000	7.56	7.69	7.50	7.56
1977	NYSE	DSM	Thu, Mar 23, 2000	7.50	7.56	7.44	7.56
1976	NYSE	DSM	Wed, Mar 22, 2000	7.50	7.56	7.44	7.56
1975	NYSE	DSM	Tue, Mar 21, 2000	7.38	7.50	7.31	7.44
1974	NYSE	DSM	Mon, Mar 20, 2000	7.44	7.50	7.38	7.38
1973	NYSE	DSM	Fri, Mar 17, 2000	7.31	7.44	7.25	7.38
1972	NYSE	DSM	Thu, Mar 16, 2000	7.31	7.38	7.25	7.25
1971	NYSE	DSM	Wed, Mar 15, 2000	7.38	7.38	7.25	7.31
1970	NYSE	DSM	Tue, Mar 14, 2000	7.31	7.44	7.31	7.31
1969	NYSE	DSM	Mon, Mar 13, 2000	7.50	7.50	7.31	7.31
1968	NYSE	DSM	Fri, Mar 10, 2000	7.44	7.50	7.38	7.44
1967	NYSE	DSM	Thu, Mar 9, 2000	7.56	7.63	7.50	7.50
1966	NYSE	DSM	Wed, Mar 8, 2000	7.56	7.63	7.50	7.56
1965	NYSE	DSM	Tue, Mar 7, 2000	7.63	7.63	7.56	7.63
1964	NYSE	DSM	Mon, Mar 6, 2000	7.56	7.63	7.50	7.56
1963	NYSE	DSM	Fri, Mar 3, 2000	7.56	7.63	7.50	7.56
1962	NYSE	DSM	Thu, Mar 2, 2000	7.56	7.56	7.50	7.50
1961	NYSE	DSM	Wed, Mar 1, 2000	7.63	7.69	7.56	7.56
1960	NYSE	DSM	Tue, Feb 29, 2000	7.69	7.75	7.56	7.56
1959	NYSE	DSM	Mon, Feb 28, 2000	7.75	7.81	7.69	7.75
1958	NYSE	DSM	Fri, Feb 25, 2000	7.56	7.75	7.56	7.75
1957	NYSE	DSM	Thu, Feb 24, 2000	7.69	7.69	7.56	7.56
1956	NYSE	DSM	Wed, Feb 23, 2000	7.63	7.69	7.56	7.69
1955	NYSE	DSM	Tue, Feb 22, 2000	7.69	7.69	7.56	7.69
1954	NYSE	DSM	Fri, Feb 18, 2000	7.69	7.69	7.56	7.63
1953	NYSE	DSM	Thu, Feb 17, 2000	7.63	7.75	7.63	7.69
1952	NYSE	DSM	Wed, Feb 16, 2000	7.69	7.75	7.63	7.63
1951	NYSE	DSM	Tue, Feb 15, 2000	7.75	7.75	7.69	7.75
1950	NYSE	DSM	Mon, Feb 14, 2000	7.81	7.88	7.75	7.75
1949	NYSE	DSM	Fri, Feb 11, 2000	7.75	7.88	7.75	7.81
1948	NYSE	DSM	Thu, Feb 10, 2000	7.94	7.94	7.75	7.81
1947	NYSE	DSM	Wed, Feb 9, 2000	7.94	8.00	7.81	7.81
1946	NYSE	DSM	Tue, Feb 8, 2000	7.88	7.94	7.88	7.94
1945	NYSE	DSM	Mon, Feb 7, 2000	7.94	8.00	7.88	7.88
1944	NYSE	DSM	Fri, Feb 4, 2000	7.94	7.94	7.81	7.94
1943	NYSE	DSM	Thu, Feb 3, 2000	7.81	7.88	7.81	7.88
1942	NYSE	DSM	Wed, Feb 2, 2000	7.88	7.88	7.75	7.81
1941	NYSE	DSM	Tue, Feb 1, 2000	7.88	7.94	7.81	7.88
1940	NYSE	DSM	Mon, Jan 31, 2000	8.00	8.00	7.88	7.88
1939	NYSE	DSM	Fri, Jan 28, 2000	7.94	8.06	7.81	8.06
1938	NYSE	DSM	Thu, Jan 27, 2000	7.81	7.94	7.81	7.94
1937	NYSE	DSM	Wed, Jan 26, 2000	7.75	7.88	7.75	7.88
1936	NYSE	DSM	Tue, Jan 25, 2000	7.63	7.69	7.56	7.63
1935	NYSE	DSM	Mon, Jan 24, 2000	7.56	7.63	7.50	7.63
1934	NYSE	DSM	Fri, Jan 21, 2000	7.50	7.56	7.44	7.56
1933	NYSE	DSM	Thu, Jan 20, 2000	7.38	7.50	7.38	7.44
1932	NYSE	DSM	Wed, Jan 19, 2000	7.44	7.50	7.38	7.44
1931	NYSE	DSM	Tue, Jan 18, 2000	7.44	7.44	7.38	7.44
1930	NYSE	DSM	Fri, Jan 14, 2000	7.44	7.44	7.31	7.38
1929	NYSE	DSM	Thu, Jan 13, 2000	7.44	7.50	7.38	7.44
1928	NYSE	DSM	Wed, Jan 12, 2000	7.50	7.50	7.38	7.44
1927	NYSE	DSM	Tue, Jan 11, 2000	7.50	7.56	7.44	7.50
1926	NYSE	DSM	Mon, Jan 10, 2000	7.63	7.63	7.56	7.63
1925	NYSE	DSM	Fri, Jan 7, 2000	7.63	7.63	7.50	7.63
1924	NYSE	DSM	Thu, Jan 6, 2000	7.56	7.63	7.50	7.56
1923	NYSE	DSM	Wed, Jan 5, 2000	7.50	7.56	7.44	7.56
1922	NYSE	DSM	Tue, Jan 4, 2000	7.44	7.56	7.44	7.50
1921	NYSE	DSM	Mon, Jan 3, 2000	7.44	7.44	7.31	7.44
1920	NYSE	DSM	Fri, Dec 31, 1999	7.38	7.44	7.31	7.38
1919	NYSE	DSM	Thu, Dec 30, 1999	7.38	7.44	7.31	7.38
1918	NYSE	DSM	Wed, Dec 29, 1999	7.31	7.44	7.25	7.31
1917	NYSE	DSM	Tue, Dec 28, 1999	7.44	7.50	7.31	7.31
1916	NYSE	DSM	Mon, Dec 27, 1999	7.25	7.50	7.25	7.44
1915	NYSE	DSM	Thu, Dec 23, 1999	7.19	7.25	7.13	7.13
1914	NYSE	DSM	Wed, Dec 22, 1999	7.19	7.25	7.13	7.19
1913	NYSE	DSM	Tue, Dec 21, 1999	7.25	7.31	7.13	7.19
1912	NYSE	DSM	Mon, Dec 20, 1999	7.25	7.38	7.13	7.19
1911	NYSE	DSM	Fri, Dec 17, 1999	7.25	7.38	7.25	7.31
1910	NYSE	DSM	Thu, Dec 16, 1999	7.25	7.38	7.19	7.25
1909	NYSE	DSM	Wed, Dec 15, 1999	7.19	7.38	7.19	7.31
1908	NYSE	DSM	Tue, Dec 14, 1999	7.25	7.31	7.13	7.25
1907	NYSE	DSM	Mon, Dec 13, 1999	7.44	7.44	7.25	7.25
1906	NYSE	DSM	Fri, Dec 10, 1999	7.25	7.56	7.25	7.31
1905	NYSE	DSM	Thu, Dec 9, 1999	7.13	7.31	7.13	7.25
1904	NYSE	DSM	Wed, Dec 8, 1999	7.44	7.50	7.13	7.13
1903	NYSE	DSM	Tue, Dec 7, 1999	7.50	7.56	7.38	7.38
1902	NYSE	DSM	Mon, Dec 6, 1999	7.69	7.69	7.50	7.56
1901	NYSE	DSM	Fri, Dec 3, 1999	7.63	7.63	7.50	7.56
1900	NYSE	DSM	Thu, Dec 2, 1999	7.56	7.63	7.50	7.63
1899	NYSE	DSM	Wed, Dec 1, 1999	7.63	7.69	7.50	7.63
1898	NYSE	DSM	Tue, Nov 30, 1999	7.81	7.81	7.69	7.69
1897	NYSE	DSM	Mon, Nov 29, 1999	7.81	7.81	7.69	7.75
1896	NYSE	DSM	Fri, Nov 26, 1999	7.75	7.81	7.69	7.81
1895	NYSE	DSM	Wed, Nov 24, 1999	7.81	7.81	7.69	7.69
1894	NYSE	DSM	Tue, Nov 23, 1999	7.81	7.88	7.75	7.81
1893	NYSE	DSM	Mon, Nov 22, 1999	7.88	7.88	7.75	7.81
1892	NYSE	DSM	Fri, Nov 19, 1999	7.88	7.94	7.81	7.81
1891	NYSE	DSM	Thu, Nov 18, 1999	7.94	8.00	7.75	7.88
1890	NYSE	DSM	Wed, Nov 17, 1999	8.06	8.13	7.94	7.94
1889	NYSE	DSM	Tue, Nov 16, 1999	7.94	8.19	7.94	8.13
1888	NYSE	DSM	Mon, Nov 15, 1999	8.06	8.13	7.94	8.00
1887	NYSE	DSM	Fri, Nov 12, 1999	7.94	8.13	7.94	8.13
1886	NYSE	DSM	Thu, Nov 11, 1999	8.00	8.06	7.94	7.94
1885	NYSE	DSM	Wed, Nov 10, 1999	8.13	8.13	8.00	8.00
1884	NYSE	DSM	Tue, Nov 9, 1999	8.06	8.19	8.06	8.06
1883	NYSE	DSM	Mon, Nov 8, 1999	8.19	8.19	8.13	8.13
1882	NYSE	DSM	Fri, Nov 5, 1999	8.13	8.19	8.06	8.06
1881	NYSE	DSM	Thu, Nov 4, 1999	8.19	8.19	8.06	8.13
1880	NYSE	DSM	Wed, Nov 3, 1999	8.06	8.13	8.00	8.13
1879	NYSE	DSM	Tue, Nov 2, 1999	7.94	8.13	7.94	8.13
1878	NYSE	DSM	Mon, Nov 1, 1999	7.94	8.00	7.88	8.00
1877	NYSE	DSM	Fri, Oct 29, 1999	7.69	7.94	7.69	7.94
1876	NYSE	DSM	Thu, Oct 28, 1999	7.56	7.75	7.56	7.63
1875	NYSE	DSM	Wed, Oct 27, 1999	7.56	7.56	7.50	7.50
1874	NYSE	DSM	Tue, Oct 26, 1999	7.63	7.63	7.50	7.50
1873	NYSE	DSM	Mon, Oct 25, 1999	7.75	7.75	7.56	7.69
1872	NYSE	DSM	Fri, Oct 22, 1999	7.69	7.75	7.69	7.69
1871	NYSE	DSM	Thu, Oct 21, 1999	7.75	7.75	7.63	7.75
1870	NYSE	DSM	Wed, Oct 20, 1999	7.75	7.75	7.69	7.75
1869	NYSE	DSM	Tue, Oct 19, 1999	7.69	7.81	7.63	7.75
1868	NYSE	DSM	Mon, Oct 18, 1999	7.69	7.75	7.63	7.69
1867	NYSE	DSM	Fri, Oct 15, 1999	7.75	7.81	7.69	7.69
1866	NYSE	DSM	Thu, Oct 14, 1999	7.88	7.88	7.75	7.81
1865	NYSE	DSM	Wed, Oct 13, 1999	7.94	7.94	7.81	7.81
1864	NYSE	DSM	Tue, Oct 12, 1999	8.00	8.00	7.81	7.88
1863	NYSE	DSM	Mon, Oct 11, 1999	8.00	8.06	7.94	8.06
1862	NYSE	DSM	Fri, Oct 8, 1999	8.06	8.13	8.00	8.00
1861	NYSE	DSM	Thu, Oct 7, 1999	8.06	8.13	8.06	8.06
1860	NYSE	DSM	Wed, Oct 6, 1999	8.13	8.13	8.06	8.13
1859	NYSE	DSM	Tue, Oct 5, 1999	8.13	8.13	8.00	8.06
1858	NYSE	DSM	Mon, Oct 4, 1999	8.06	8.13	8.00	8.13
1857	NYSE	DSM	Fri, Oct 1, 1999	8.13	8.13	8.06	8.06
1856	NYSE	DSM	Thu, Sep 30, 1999	8.06	8.13	8.00	8.13
1855	NYSE	DSM	Wed, Sep 29, 1999	8.06	8.13	8.00	8.13
1854	NYSE	DSM	Tue, Sep 28, 1999	8.00	8.06	8.00	8.06
1853	NYSE	DSM	Mon, Sep 27, 1999	7.88	8.00	7.88	8.00
1852	NYSE	DSM	Fri, Sep 24, 1999	7.81	8.00	7.81	7.88
1851	NYSE	DSM	Thu, Sep 23, 1999	7.81	7.88	7.81	7.81
1850	NYSE	DSM	Wed, Sep 22, 1999	7.88	7.94	7.81	7.81
1849	NYSE	DSM	Tue, Sep 21, 1999	7.88	7.94	7.81	7.94
1848	NYSE	DSM	Mon, Sep 20, 1999	7.88	7.88	7.81	7.81
1847	NYSE	DSM	Fri, Sep 17, 1999	7.88	7.88	7.75	7.88
1846	NYSE	DSM	Thu, Sep 16, 1999	7.94	7.94	7.81	7.88
1845	NYSE	DSM	Wed, Sep 15, 1999	7.94	7.94	7.81	7.81
1844	NYSE	DSM	Tue, Sep 14, 1999	8.00	8.00	7.88	7.94
1843	NYSE	DSM	Mon, Sep 13, 1999	8.06	8.06	7.94	7.94
1842	NYSE	DSM	Fri, Sep 10, 1999	8.00	8.13	8.00	8.13
1841	NYSE	DSM	Thu, Sep 9, 1999	8.13	8.13	8.00	8.06
1840	NYSE	DSM	Wed, Sep 8, 1999	8.19	8.19	8.06	8.06
1839	NYSE	DSM	Tue, Sep 7, 1999	8.19	8.25	8.13	8.13
1838	NYSE	DSM	Fri, Sep 3, 1999	8.06	8.19	8.00	8.13
1837	NYSE	DSM	Thu, Sep 2, 1999	8.06	8.13	8.00	8.06
1836	NYSE	DSM	Wed, Sep 1, 1999	8.06	8.13	8.06	8.13
1835	NYSE	DSM	Tue, Aug 31, 1999	8.19	8.19	8.13	8.13
1834	NYSE	DSM	Mon, Aug 30, 1999	8.25	8.25	8.13	8.13
1833	NYSE	DSM	Fri, Aug 27, 1999	8.13	8.25	8.06	8.25
1832	NYSE	DSM	Thu, Aug 26, 1999	8.25	8.25	8.13	8.13
1831	NYSE	DSM	Wed, Aug 25, 1999	8.19	8.25	8.13	8.19
1830	NYSE	DSM	Tue, Aug 24, 1999	8.19	8.19	8.13	8.13
1829	NYSE	DSM	Mon, Aug 23, 1999	8.13	8.19	8.13	8.19
1828	NYSE	DSM	Fri, Aug 20, 1999	8.13	8.19	8.13	8.19
1827	NYSE	DSM	Thu, Aug 19, 1999	8.25	8.25	8.13	8.13
1826	NYSE	DSM	Wed, Aug 18, 1999	8.38	8.38	8.19	8.19
1825	NYSE	DSM	Tue, Aug 17, 1999	8.25	8.38	8.19	8.31
1824	NYSE	DSM	Mon, Aug 16, 1999	8.13	8.19	8.06	8.19
1823	NYSE	DSM	Fri, Aug 13, 1999	8.13	8.13	8.06	8.06
1822	NYSE	DSM	Thu, Aug 12, 1999	8.13	8.13	8.00	8.06
1821	NYSE	DSM	Wed, Aug 11, 1999	8.19	8.19	8.06	8.13
1820	NYSE	DSM	Tue, Aug 10, 1999	8.38	8.50	8.25	8.25
1819	NYSE	DSM	Mon, Aug 9, 1999	8.50	8.50	8.38	8.38
1818	NYSE	DSM	Fri, Aug 6, 1999	8.50	8.50	8.38	8.50
1817	NYSE	DSM	Thu, Aug 5, 1999	8.50	8.56	8.44	8.50
1816	NYSE	DSM	Wed, Aug 4, 1999	8.50	8.56	8.44	8.50
1815	NYSE	DSM	Tue, Aug 3, 1999	8.50	8.56	8.50	8.50
1814	NYSE	DSM	Mon, Aug 2, 1999	8.44	8.50	8.44	8.50
1813	NYSE	DSM	Fri, Jul 30, 1999	8.50	8.56	8.44	8.50
1812	NYSE	DSM	Thu, Jul 29, 1999	8.38	8.50	8.38	8.50
1811	NYSE	DSM	Wed, Jul 28, 1999	8.38	8.50	8.38	8.50
1810	NYSE	DSM	Tue, Jul 27, 1999	8.44	8.50	8.38	8.38
1809	NYSE	DSM	Mon, Jul 26, 1999	8.44	8.50	8.22	8.44
1808	NYSE	DSM	Fri, Jul 23, 1999	8.56	8.63	8.44	8.44
1807	NYSE	DSM	Thu, Jul 22, 1999	8.69	8.69	8.56	8.56
1806	NYSE	DSM	Wed, Jul 21, 1999	8.75	8.75	8.69	8.69
1805	NYSE	DSM	Tue, Jul 20, 1999	8.75	8.75	8.69	8.69
1804	NYSE	DSM	Mon, Jul 19, 1999	8.69	8.75	8.69	8.69
1803	NYSE	DSM	Fri, Jul 16, 1999	8.75	8.81	8.69	8.69
1802	NYSE	DSM	Thu, Jul 15, 1999	8.75	8.81	8.75	8.75
1801	NYSE	DSM	Wed, Jul 14, 1999	8.81	8.88	8.75	8.81
1800	NYSE	DSM	Tue, Jul 13, 1999	8.88	8.88	8.75	8.78
1799	NYSE	DSM	Mon, Jul 12, 1999	8.88	8.94	8.88	8.88
1798	NYSE	DSM	Fri, Jul 9, 1999	8.94	9.00	8.88	8.88
1797	NYSE	DSM	Thu, Jul 8, 1999	8.81	8.94	8.75	8.88
1796	NYSE	DSM	Wed, Jul 7, 1999	8.81	8.81	8.75	8.81
1795	NYSE	DSM	Tue, Jul 6, 1999	8.81	8.81	8.75	8.75
1794	NYSE	DSM	Fri, Jul 2, 1999	8.75	8.81	8.69	8.75
1793	NYSE	DSM	Thu, Jul 1, 1999	8.75	8.75	8.69	8.75
1792	NYSE	DSM	Wed, Jun 30, 1999	8.75	8.81	8.69	8.69
1791	NYSE	DSM	Tue, Jun 29, 1999	8.75	8.75	8.69	8.75
1790	NYSE	DSM	Mon, Jun 28, 1999	8.63	8.81	8.63	8.69
1789	NYSE	DSM	Fri, Jun 25, 1999	8.63	8.69	8.56	8.56
1788	NYSE	DSM	Thu, Jun 24, 1999	8.63	8.69	8.56	8.63
1787	NYSE	DSM	Wed, Jun 23, 1999	8.69	8.75	8.63	8.63
1786	NYSE	DSM	Tue, Jun 22, 1999	8.75	8.81	8.69	8.69
1785	NYSE	DSM	Mon, Jun 21, 1999	8.81	8.88	8.75	8.75
1784	NYSE	DSM	Fri, Jun 18, 1999	8.81	8.88	8.81	8.81
1783	NYSE	DSM	Thu, Jun 17, 1999	8.81	8.88	8.75	8.88
1782	NYSE	DSM	Wed, Jun 16, 1999	8.75	8.75	8.63	8.69
1781	NYSE	DSM	Tue, Jun 15, 1999	8.81	8.81	8.63	8.69
1780	NYSE	DSM	Mon, Jun 14, 1999	8.81	8.88	8.69	8.75
1779	NYSE	DSM	Fri, Jun 11, 1999	8.94	8.94	8.81	8.88
1778	NYSE	DSM	Thu, Jun 10, 1999	8.88	9.00	8.88	8.94
1777	NYSE	DSM	Wed, Jun 9, 1999	9.06	9.06	8.94	9.00
1776	NYSE	DSM	Tue, Jun 8, 1999	9.00	9.06	8.94	9.06
1775	NYSE	DSM	Mon, Jun 7, 1999	9.06	9.06	8.94	8.94
1774	NYSE	DSM	Fri, Jun 4, 1999	9.06	9.06	9.00	9.06
1773	NYSE	DSM	Thu, Jun 3, 1999	9.06	9.06	9.00	9.06
1772	NYSE	DSM	Wed, Jun 2, 1999	9.06	9.06	9.00	9.06
1771	NYSE	DSM	Tue, Jun 1, 1999	9.13	9.13	9.00	9.06
1770	NYSE	DSM	Fri, May 28, 1999	9.13	9.13	9.06	9.13
1769	NYSE	DSM	Thu, May 27, 1999	9.19	9.19	9.06	9.13
1768	NYSE	DSM	Wed, May 26, 1999	9.13	9.19	9.13	9.19
1767	NYSE	DSM	Tue, May 25, 1999	9.06	9.13	9.06	9.13
1766	NYSE	DSM	Mon, May 24, 1999	9.13	9.19	9.13	9.19
1765	NYSE	DSM	Fri, May 21, 1999	9.19	9.25	9.13	9.19
1764	NYSE	DSM	Thu, May 20, 1999	9.13	9.25	9.06	9.25
1763	NYSE	DSM	Wed, May 19, 1999	9.13	9.13	9.00	9.06
1762	NYSE	DSM	Tue, May 18, 1999	9.13	9.13	9.00	9.00
1761	NYSE	DSM	Mon, May 17, 1999	9.06	9.19	9.06	9.13
1760	NYSE	DSM	Fri, May 14, 1999	9.06	9.13	9.00	9.06
1759	NYSE	DSM	Thu, May 13, 1999	9.06	9.13	9.00	9.13
1758	NYSE	DSM	Wed, May 12, 1999	9.13	9.19	9.06	9.13
1757	NYSE	DSM	Tue, May 11, 1999	9.13	9.19	9.06	9.19
1756	NYSE	DSM	Mon, May 10, 1999	9.13	9.19	9.13	9.19
1755	NYSE	DSM	Fri, May 7, 1999	9.25	9.25	9.13	9.19
1754	NYSE	DSM	Thu, May 6, 1999	9.25	9.31	9.19	9.25
1753	NYSE	DSM	Wed, May 5, 1999	9.31	9.31	9.25	9.31
1752	NYSE	DSM	Tue, May 4, 1999	9.13	9.25	9.13	9.25
1751	NYSE	DSM	Mon, May 3, 1999	9.25	9.31	9.19	9.25
1750	NYSE	DSM	Fri, Apr 30, 1999	9.38	9.38	9.19	9.25
1749	NYSE	DSM	Thu, Apr 29, 1999	9.19	9.31	9.13	9.31
1748	NYSE	DSM	Wed, Apr 28, 1999	9.19	9.25	9.06	9.25
1747	NYSE	DSM	Tue, Apr 27, 1999	9.19	9.19	9.06	9.06
1746	NYSE	DSM	Mon, Apr 26, 1999	9.13	9.19	9.06	9.19
1745	NYSE	DSM	Fri, Apr 23, 1999	9.25	9.25	9.19	9.25
1744	NYSE	DSM	Thu, Apr 22, 1999	9.38	9.38	9.25	9.31
1743	NYSE	DSM	Wed, Apr 21, 1999	9.31	9.38	9.19	9.38
1742	NYSE	DSM	Tue, Apr 20, 1999	9.25	9.38	9.13	9.31
1741	NYSE	DSM	Mon, Apr 19, 1999	9.19	9.31	9.13	9.19
1740	NYSE	DSM	Fri, Apr 16, 1999	9.31	9.31	9.19	9.25
1739	NYSE	DSM	Thu, Apr 15, 1999	9.38	9.38	9.25	9.31
1738	NYSE	DSM	Wed, Apr 14, 1999	9.31	9.31	9.25	9.31
1737	NYSE	DSM	Tue, Apr 13, 1999	9.25	9.38	9.19	9.31
1736	NYSE	DSM	Mon, Apr 12, 1999	9.25	9.38	9.19	9.38
1735	NYSE	DSM	Fri, Apr 9, 1999	9.25	9.25	9.19	9.25
1734	NYSE	DSM	Thu, Apr 8, 1999	9.25	9.25	9.13	9.25
1733	NYSE	DSM	Wed, Apr 7, 1999	9.19	9.25	9.13	9.25
1732	NYSE	DSM	Tue, Apr 6, 1999	9.19	9.25	9.13	9.25
1731	NYSE	DSM	Mon, Apr 5, 1999	9.19	9.25	9.13	9.19
1730	NYSE	DSM	Thu, Apr 1, 1999	9.19	9.25	9.13	9.19
1729	NYSE	DSM	Wed, Mar 31, 1999	9.13	9.19	9.13	9.19
1728	NYSE	DSM	Tue, Mar 30, 1999	9.19	9.19	9.13	9.19
1727	NYSE	DSM	Mon, Mar 29, 1999	9.31	9.31	9.13	9.19
1726	NYSE	DSM	Fri, Mar 26, 1999	9.25	9.31	9.13	9.25
1725	NYSE	DSM	Thu, Mar 25, 1999	9.19	9.25	9.13	9.25
1724	NYSE	DSM	Wed, Mar 24, 1999	9.19	9.25	9.13	9.13
1723	NYSE	DSM	Tue, Mar 23, 1999	9.25	9.31	9.19	9.25
1722	NYSE	DSM	Mon, Mar 22, 1999	9.25	9.25	9.19	9.25
1721	NYSE	DSM	Fri, Mar 19, 1999	9.25	9.25	9.19	9.19
1720	NYSE	DSM	Thu, Mar 18, 1999	9.25	9.38	9.19	9.25
1719	NYSE	DSM	Wed, Mar 17, 1999	9.25	9.38	9.25	9.25
1718	NYSE	DSM	Tue, Mar 16, 1999	9.38	9.38	9.25	9.31
1717	NYSE	DSM	Mon, Mar 15, 1999	9.38	9.38	9.31	9.31
1716	NYSE	DSM	Fri, Mar 12, 1999	9.44	9.44	9.31	9.44
1715	NYSE	DSM	Thu, Mar 11, 1999	9.44	9.44	9.38	9.44
1714	NYSE	DSM	Wed, Mar 10, 1999	9.56	9.63	9.38	9.38
1713	NYSE	DSM	Tue, Mar 9, 1999	9.50	9.69	9.50	9.69
1712	NYSE	DSM	Mon, Mar 8, 1999	9.50	9.56	9.44	9.50
1711	NYSE	DSM	Fri, Mar 5, 1999	9.44	9.56	9.38	9.50
1710	NYSE	DSM	Thu, Mar 4, 1999	9.38	9.44	9.38	9.38
1709	NYSE	DSM	Wed, Mar 3, 1999	9.38	9.44	9.38	9.44
1708	NYSE	DSM	Tue, Mar 2, 1999	9.50	9.50	9.38	9.38
1707	NYSE	DSM	Mon, Mar 1, 1999	9.56	9.56	9.44	9.44
1706	NYSE	DSM	Fri, Feb 26, 1999	9.56	9.63	9.50	9.56
1705	NYSE	DSM	Thu, Feb 25, 1999	9.50	9.56	9.44	9.50
1704	NYSE	DSM	Wed, Feb 24, 1999	9.56	9.56	9.44	9.44
1703	NYSE	DSM	Tue, Feb 23, 1999	9.50	9.56	9.44	9.50
1702	NYSE	DSM	Mon, Feb 22, 1999	9.50	9.63	9.44	9.56
1701	NYSE	DSM	Fri, Feb 19, 1999	9.50	9.63	9.44	9.50
1700	NYSE	DSM	Thu, Feb 18, 1999	9.44	9.50	9.31	9.44
1699	NYSE	DSM	Wed, Feb 17, 1999	9.25	9.44	9.25	9.44
1698	NYSE	DSM	Tue, Feb 16, 1999	9.25	9.44	9.19	9.25
1697	NYSE	DSM	Fri, Feb 12, 1999	9.25	9.25	9.13	9.19
1696	NYSE	DSM	Thu, Feb 11, 1999	9.13	9.25	9.13	9.25
1695	NYSE	DSM	Wed, Feb 10, 1999	9.25	9.25	9.13	9.25
1694	NYSE	DSM	Tue, Feb 9, 1999	9.13	9.19	9.13	9.19
1693	NYSE	DSM	Mon, Feb 8, 1999	9.00	9.19	9.00	9.19
1692	NYSE	DSM	Fri, Feb 5, 1999	9.00	9.13	9.00	9.06
1691	NYSE	DSM	Thu, Feb 4, 1999	9.06	9.13	9.00	9.00
1690	NYSE	DSM	Wed, Feb 3, 1999	9.13	9.13	9.00	9.13
1689	NYSE	DSM	Tue, Feb 2, 1999	9.19	9.25	9.06	9.13
1688	NYSE	DSM	Mon, Feb 1, 1999	9.13	9.25	9.13	9.19
1687	NYSE	DSM	Fri, Jan 29, 1999	9.00	9.25	9.00	9.25
1686	NYSE	DSM	Thu, Jan 28, 1999	9.06	9.13	9.00	9.00
1685	NYSE	DSM	Wed, Jan 27, 1999	9.00	9.06	8.94	9.06
1684	NYSE	DSM	Tue, Jan 26, 1999	9.00	9.13	9.00	9.00
1683	NYSE	DSM	Mon, Jan 25, 1999	8.94	9.06	8.88	9.06
1682	NYSE	DSM	Fri, Jan 22, 1999	9.00	9.00	8.88	8.88
1681	NYSE	DSM	Thu, Jan 21, 1999	8.94	9.00	8.88	8.94
1680	NYSE	DSM	Wed, Jan 20, 1999	8.88	8.94	8.81	8.94
1679	NYSE	DSM	Tue, Jan 19, 1999	8.81	9.13	8.81	8.88
1678	NYSE	DSM	Fri, Jan 15, 1999	8.94	9.00	8.75	8.81
1677	NYSE	DSM	Thu, Jan 14, 1999	9.88	9.94	8.75	9.00
1676	NYSE	DSM	Wed, Jan 13, 1999	9.81	10.00	9.81	9.88
1675	NYSE	DSM	Tue, Jan 12, 1999	9.94	9.94	9.81	9.88
1674	NYSE	DSM	Mon, Jan 11, 1999	9.94	10.00	9.88	9.94
1673	NYSE	DSM	Fri, Jan 8, 1999	9.88	9.94	9.81	9.94
1672	NYSE	DSM	Thu, Jan 7, 1999	9.88	9.94	9.81	9.94
1671	NYSE	DSM	Wed, Jan 6, 1999	9.75	9.94	9.75	9.94
1670	NYSE	DSM	Tue, Jan 5, 1999	9.75	9.81	9.69	9.81
1669	NYSE	DSM	Mon, Jan 4, 1999	9.75	9.81	9.69	9.75
1668	NYSE	DSM	Thu, Dec 31, 1998	9.75	9.81	9.69	9.75
1667	NYSE	DSM	Wed, Dec 30, 1998	9.75	9.81	9.75	9.75
1666	NYSE	DSM	Tue, Dec 29, 1998	10.00	10.00	9.75	9.81
1665	NYSE	DSM	Mon, Dec 28, 1998	9.81	9.94	9.75	9.88
1664	NYSE	DSM	Thu, Dec 24, 1998	9.81	9.94	9.81	9.81
1663	NYSE	DSM	Wed, Dec 23, 1998	9.88	9.94	9.75	9.94
1662	NYSE	DSM	Tue, Dec 22, 1998	9.81	9.88	9.75	9.81
1661	NYSE	DSM	Mon, Dec 21, 1998	9.94	10.00	9.81	9.88
1660	NYSE	DSM	Fri, Dec 18, 1998	10.06	10.06	9.94	9.94
1659	NYSE	DSM	Thu, Dec 17, 1998	10.00	10.06	10.00	10.06
1658	NYSE	DSM	Wed, Dec 16, 1998	10.00	10.06	10.00	10.06
1657	NYSE	DSM	Tue, Dec 15, 1998	10.06	10.06	9.94	10.00
1656	NYSE	DSM	Mon, Dec 14, 1998	10.13	10.19	9.94	10.06
1655	NYSE	DSM	Fri, Dec 11, 1998	10.06	10.13	10.00	10.06
1654	NYSE	DSM	Thu, Dec 10, 1998	10.06	10.13	10.00	10.06
1653	NYSE	DSM	Wed, Dec 9, 1998	10.13	10.19	10.06	10.06
1652	NYSE	DSM	Tue, Dec 8, 1998	10.06	10.19	10.06	10.19
1651	NYSE	DSM	Mon, Dec 7, 1998	10.06	10.25	10.06	10.25
1650	NYSE	DSM	Fri, Dec 4, 1998	10.13	10.19	10.06	10.13
1649	NYSE	DSM	Thu, Dec 3, 1998	10.25	10.25	10.13	10.19
1648	NYSE	DSM	Wed, Dec 2, 1998	10.19	10.25	10.13	10.25
1647	NYSE	DSM	Tue, Dec 1, 1998	10.13	10.25	10.13	10.25
1646	NYSE	DSM	Mon, Nov 30, 1998	10.13	10.25	10.06	10.19
1645	NYSE	DSM	Fri, Nov 27, 1998	10.13	10.13	10.06	10.06
1644	NYSE	DSM	Wed, Nov 25, 1998	10.06	10.13	10.06	10.13
1643	NYSE	DSM	Tue, Nov 24, 1998	10.13	10.13	10.06	10.13
1642	NYSE	DSM	Mon, Nov 23, 1998	10.13	10.19	10.06	10.19
1641	NYSE	DSM	Fri, Nov 20, 1998	10.13	10.19	10.06	10.13
1640	NYSE	DSM	Thu, Nov 19, 1998	10.25	10.38	10.13	10.19
1639	NYSE	DSM	Wed, Nov 18, 1998	10.38	10.38	10.19	10.25
1638	NYSE	DSM	Tue, Nov 17, 1998	10.25	10.38	10.25	10.38
1637	NYSE	DSM	Mon, Nov 16, 1998	10.31	10.38	10.19	10.31
1636	NYSE	DSM	Fri, Nov 13, 1998	10.19	10.44	10.19	10.31
1635	NYSE	DSM	Thu, Nov 12, 1998	9.94	10.31	9.94	10.19
1634	NYSE	DSM	Wed, Nov 11, 1998	9.88	10.00	9.88	9.94
1633	NYSE	DSM	Tue, Nov 10, 1998	9.94	10.00	9.94	9.94
1632	NYSE	DSM	Mon, Nov 9, 1998	10.00	10.06	9.88	10.06
1631	NYSE	DSM	Fri, Nov 6, 1998	9.88	10.06	9.88	10.00
1630	NYSE	DSM	Thu, Nov 5, 1998	9.94	10.00	9.94	9.94
1629	NYSE	DSM	Wed, Nov 4, 1998	10.00	10.00	9.94	10.00
1628	NYSE	DSM	Tue, Nov 3, 1998	9.94	10.06	9.88	10.06
1627	NYSE	DSM	Mon, Nov 2, 1998	9.75	9.94	9.69	9.94
1626	NYSE	DSM	Fri, Oct 30, 1998	9.63	9.81	9.56	9.75
1625	NYSE	DSM	Thu, Oct 29, 1998	9.63	9.69	9.56	9.69
1624	NYSE	DSM	Wed, Oct 28, 1998	9.63	9.69	9.56	9.63
1623	NYSE	DSM	Tue, Oct 27, 1998	9.63	9.69	9.56	9.69
1622	NYSE	DSM	Mon, Oct 26, 1998	9.88	9.88	9.63	9.69
1621	NYSE	DSM	Fri, Oct 23, 1998	9.88	9.94	9.81	9.81
1620	NYSE	DSM	Thu, Oct 22, 1998	9.88	9.94	9.81	9.81
1619	NYSE	DSM	Wed, Oct 21, 1998	9.94	10.06	9.81	9.88
1618	NYSE	DSM	Tue, Oct 20, 1998	10.00	10.00	9.88	10.00
1617	NYSE	DSM	Mon, Oct 19, 1998	10.06	10.06	9.94	10.00
1616	NYSE	DSM	Fri, Oct 16, 1998	10.00	10.13	9.94	10.13
1615	NYSE	DSM	Thu, Oct 15, 1998	9.75	10.00	9.75	10.00
1614	NYSE	DSM	Wed, Oct 14, 1998	9.75	9.88	9.75	9.81
1613	NYSE	DSM	Tue, Oct 13, 1998	9.81	9.88	9.75	9.81
1612	NYSE	DSM	Mon, Oct 12, 1998	9.88	9.88	9.75	9.75
1611	NYSE	DSM	Fri, Oct 9, 1998	9.88	9.88	9.75	9.81
1610	NYSE	DSM	Thu, Oct 8, 1998	10.00	10.00	9.88	9.88
1609	NYSE	DSM	Wed, Oct 7, 1998	10.06	10.06	9.94	10.00
1608	NYSE	DSM	Tue, Oct 6, 1998	10.13	10.13	10.00	10.06
1607	NYSE	DSM	Mon, Oct 5, 1998	10.00	10.13	9.94	10.13
1606	NYSE	DSM	Fri, Oct 2, 1998	10.00	10.13	9.94	10.00
1605	NYSE	DSM	Thu, Oct 1, 1998	9.94	10.06	9.88	10.06
1604	NYSE	DSM	Wed, Sep 30, 1998	9.75	9.94	9.75	9.88
1603	NYSE	DSM	Tue, Sep 29, 1998	9.63	9.81	9.63	9.81
1602	NYSE	DSM	Mon, Sep 28, 1998	9.63	9.69	9.50	9.69
1601	NYSE	DSM	Fri, Sep 25, 1998	9.50	9.63	9.50	9.56
1600	NYSE	DSM	Thu, Sep 24, 1998	9.56	9.63	9.50	9.56
1599	NYSE	DSM	Wed, Sep 23, 1998	9.56	9.69	9.50	9.50
1598	NYSE	DSM	Tue, Sep 22, 1998	9.63	9.69	9.56	9.56
1597	NYSE	DSM	Mon, Sep 21, 1998	9.63	9.69	9.56	9.63
1596	NYSE	DSM	Fri, Sep 18, 1998	9.63	9.69	9.56	9.63
1595	NYSE	DSM	Thu, Sep 17, 1998	9.63	9.69	9.56	9.63
1594	NYSE	DSM	Wed, Sep 16, 1998	9.56	9.63	9.56	9.63
1593	NYSE	DSM	Tue, Sep 15, 1998	9.56	9.63	9.56	9.56
1592	NYSE	DSM	Mon, Sep 14, 1998	9.75	9.75	9.56	9.63
1591	NYSE	DSM	Fri, Sep 11, 1998	9.63	9.69	9.63	9.69
1590	NYSE	DSM	Thu, Sep 10, 1998	9.75	9.75	9.69	9.69
1589	NYSE	DSM	Wed, Sep 9, 1998	9.69	9.75	9.63	9.75
1588	NYSE	DSM	Tue, Sep 8, 1998	9.63	9.75	9.63	9.69
1587	NYSE	DSM	Fri, Sep 4, 1998	9.56	9.69	9.56	9.69
1586	NYSE	DSM	Thu, Sep 3, 1998	9.69	9.81	9.63	9.69
1585	NYSE	DSM	Wed, Sep 2, 1998	9.69	9.75	9.69	9.75
1584	NYSE	DSM	Tue, Sep 1, 1998	9.75	9.75	9.69	9.75
1583	NYSE	DSM	Mon, Aug 31, 1998	9.75	9.75	9.63	9.69
1582	NYSE	DSM	Fri, Aug 28, 1998	9.75	9.75	9.69	9.75
1581	NYSE	DSM	Thu, Aug 27, 1998	9.81	9.81	9.63	9.75
1580	NYSE	DSM	Wed, Aug 26, 1998	9.75	9.81	9.69	9.75
1579	NYSE	DSM	Tue, Aug 25, 1998	9.69	9.81	9.69	9.75
1578	NYSE	DSM	Mon, Aug 24, 1998	9.69	9.81	9.69	9.75
1577	NYSE	DSM	Fri, Aug 21, 1998	9.69	9.81	9.63	9.69
1576	NYSE	DSM	Thu, Aug 20, 1998	9.69	9.81	9.69	9.75
1575	NYSE	DSM	Wed, Aug 19, 1998	9.75	9.75	9.69	9.69
1574	NYSE	DSM	Tue, Aug 18, 1998	9.69	9.75	9.69	9.69
1573	NYSE	DSM	Mon, Aug 17, 1998	9.75	9.81	9.69	9.81
1572	NYSE	DSM	Fri, Aug 14, 1998	9.75	9.81	9.75	9.75
1571	NYSE	DSM	Thu, Aug 13, 1998	9.75	9.88	9.75	9.81
1570	NYSE	DSM	Wed, Aug 12, 1998	9.75	9.81	9.75	9.75
1569	NYSE	DSM	Tue, Aug 11, 1998	9.81	9.88	9.81	9.88
1568	NYSE	DSM	Mon, Aug 10, 1998	9.81	9.88	9.81	9.81
1567	NYSE	DSM	Fri, Aug 7, 1998	9.69	9.81	9.69	9.75
1566	NYSE	DSM	Thu, Aug 6, 1998	9.69	9.75	9.63	9.69
1565	NYSE	DSM	Wed, Aug 5, 1998	9.63	9.75	9.63	9.63
1564	NYSE	DSM	Tue, Aug 4, 1998	9.69	9.69	9.63	9.63
1563	NYSE	DSM	Mon, Aug 3, 1998	9.63	9.69	9.63	9.69
1562	NYSE	DSM	Fri, Jul 31, 1998	9.69	9.75	9.63	9.63
1561	NYSE	DSM	Thu, Jul 30, 1998	9.69	9.69	9.63	9.69
1560	NYSE	DSM	Wed, Jul 29, 1998	9.69	9.81	9.63	9.69
1559	NYSE	DSM	Tue, Jul 28, 1998	9.88	9.88	9.75	9.75
1558	NYSE	DSM	Mon, Jul 27, 1998	9.88	9.94	9.75	9.75
1557	NYSE	DSM	Fri, Jul 24, 1998	9.81	9.94	9.75	9.88
1556	NYSE	DSM	Thu, Jul 23, 1998	9.94	9.94	9.88	9.88
1555	NYSE	DSM	Wed, Jul 22, 1998	9.94	10.00	9.88	10.00
1554	NYSE	DSM	Tue, Jul 21, 1998	9.94	10.00	9.94	10.00
1553	NYSE	DSM	Mon, Jul 20, 1998	10.00	10.06	9.94	9.94
1552	NYSE	DSM	Fri, Jul 17, 1998	10.00	10.06	10.00	10.00
1551	NYSE	DSM	Thu, Jul 16, 1998	10.00	10.06	10.00	10.06
1550	NYSE	DSM	Wed, Jul 15, 1998	10.13	10.13	10.00	10.00
1549	NYSE	DSM	Tue, Jul 14, 1998	10.06	10.13	10.06	10.06
1548	NYSE	DSM	Mon, Jul 13, 1998	10.13	10.19	10.06	10.06
1547	NYSE	DSM	Fri, Jul 10, 1998	10.06	10.25	10.06	10.25
1546	NYSE	DSM	Thu, Jul 9, 1998	9.94	10.06	9.88	10.00
1545	NYSE	DSM	Wed, Jul 8, 1998	9.94	10.00	9.88	10.00
1544	NYSE	DSM	Tue, Jul 7, 1998	9.94	10.00	9.88	9.88
1543	NYSE	DSM	Mon, Jul 6, 1998	9.88	9.94	9.81	9.88
1542	NYSE	DSM	Thu, Jul 2, 1998	9.88	9.88	9.81	9.88
1541	NYSE	DSM	Wed, Jul 1, 1998	9.81	9.88	9.75	9.88
1540	NYSE	DSM	Tue, Jun 30, 1998	9.81	9.88	9.69	9.81
1539	NYSE	DSM	Mon, Jun 29, 1998	9.75	9.88	9.75	9.81
1538	NYSE	DSM	Fri, Jun 26, 1998	9.88	9.88	9.81	9.81
1537	NYSE	DSM	Thu, Jun 25, 1998	9.88	9.88	9.81	9.88
1536	NYSE	DSM	Wed, Jun 24, 1998	9.81	9.88	9.75	9.88
1535	NYSE	DSM	Tue, Jun 23, 1998	9.81	9.88	9.75	9.88
1534	NYSE	DSM	Mon, Jun 22, 1998	9.75	9.81	9.69	9.75
1533	NYSE	DSM	Fri, Jun 19, 1998	9.75	9.81	9.69	9.75
1532	NYSE	DSM	Thu, Jun 18, 1998	9.75	9.88	9.75	9.75
1531	NYSE	DSM	Wed, Jun 17, 1998	9.81	9.88	9.75	9.75
1530	NYSE	DSM	Tue, Jun 16, 1998	9.81	9.94	9.81	9.88
1529	NYSE	DSM	Mon, Jun 15, 1998	9.75	9.88	9.75	9.75
1528	NYSE	DSM	Fri, Jun 12, 1998	9.75	9.88	9.75	9.75
1527	NYSE	DSM	Thu, Jun 11, 1998	9.81	9.81	9.69	9.81
1526	NYSE	DSM	Wed, Jun 10, 1998	9.75	9.75	9.69	9.75
1525	NYSE	DSM	Tue, Jun 9, 1998	9.81	9.88	9.75	9.81
1524	NYSE	DSM	Mon, Jun 8, 1998	9.81	9.88	9.75	9.88
1523	NYSE	DSM	Fri, Jun 5, 1998	9.75	9.81	9.75	9.75
1522	NYSE	DSM	Thu, Jun 4, 1998	9.75	9.81	9.69	9.81
1521	NYSE	DSM	Wed, Jun 3, 1998	9.81	9.81	9.69	9.69
1520	NYSE	DSM	Tue, Jun 2, 1998	9.75	9.81	9.69	9.81
1519	NYSE	DSM	Mon, Jun 1, 1998	9.69	9.75	9.63	9.75
1518	NYSE	DSM	Fri, May 29, 1998	9.63	9.69	9.63	9.69
1517	NYSE	DSM	Thu, May 28, 1998	9.63	9.69	9.56	9.63
1516	NYSE	DSM	Wed, May 27, 1998	9.56	9.63	9.56	9.56
1515	NYSE	DSM	Tue, May 26, 1998	9.56	9.63	9.50	9.56
1514	NYSE	DSM	Fri, May 22, 1998	9.50	9.63	9.50	9.56
1513	NYSE	DSM	Thu, May 21, 1998	9.63	9.63	9.50	9.56
1512	NYSE	DSM	Wed, May 20, 1998	9.50	9.63	9.50	9.63
1511	NYSE	DSM	Tue, May 19, 1998	9.44	9.50	9.44	9.50
1510	NYSE	DSM	Mon, May 18, 1998	9.44	9.50	9.38	9.50
1509	NYSE	DSM	Fri, May 15, 1998	9.38	9.44	9.31	9.44
1508	NYSE	DSM	Thu, May 14, 1998	9.31	9.38	9.25	9.31
1507	NYSE	DSM	Wed, May 13, 1998	9.38	9.44	9.31	9.38
1506	NYSE	DSM	Tue, May 12, 1998	9.31	9.38	9.25	9.31
1505	NYSE	DSM	Mon, May 11, 1998	9.31	9.38	9.25	9.31
1504	NYSE	DSM	Fri, May 8, 1998	9.31	9.38	9.31	9.38
1503	NYSE	DSM	Thu, May 7, 1998	9.31	9.38	9.25	9.38
1502	NYSE	DSM	Wed, May 6, 1998	9.31	9.31	9.19	9.31
1501	NYSE	DSM	Tue, May 5, 1998	9.31	9.31	9.25	9.25
1500	NYSE	DSM	Mon, May 4, 1998	9.31	9.38	9.25	9.31
1499	NYSE	DSM	Fri, May 1, 1998	9.25	9.38	9.25	9.38
1498	NYSE	DSM	Thu, Apr 30, 1998	9.25	9.38	9.19	9.31
1497	NYSE	DSM	Wed, Apr 29, 1998	9.13	9.25	9.06	9.19
1496	NYSE	DSM	Tue, Apr 28, 1998	9.00	9.13	9.00	9.13
1495	NYSE	DSM	Mon, Apr 27, 1998	9.13	9.19	8.94	9.13
1494	NYSE	DSM	Fri, Apr 24, 1998	9.19	9.25	9.13	9.19
1493	NYSE	DSM	Thu, Apr 23, 1998	9.19	9.31	9.19	9.19
1492	NYSE	DSM	Wed, Apr 22, 1998	9.25	9.31	9.13	9.25
1491	NYSE	DSM	Tue, Apr 21, 1998	9.25	9.31	9.19	9.25
1490	NYSE	DSM	Mon, Apr 20, 1998	9.31	9.31	9.25	9.31
1489	NYSE	DSM	Fri, Apr 17, 1998	9.31	9.38	9.25	9.31
1488	NYSE	DSM	Thu, Apr 16, 1998	9.38	9.38	9.25	9.31
1487	NYSE	DSM	Wed, Apr 15, 1998	9.31	9.38	9.31	9.31
1486	NYSE	DSM	Tue, Apr 14, 1998	9.38	9.44	9.31	9.31
1485	NYSE	DSM	Mon, Apr 13, 1998	9.50	9.50	9.31	9.38
1484	NYSE	DSM	Thu, Apr 9, 1998	9.56	9.63	9.50	9.56
1483	NYSE	DSM	Wed, Apr 8, 1998	9.63	9.63	9.50	9.50
1482	NYSE	DSM	Tue, Apr 7, 1998	9.50	9.63	9.50	9.63
1481	NYSE	DSM	Mon, Apr 6, 1998	9.50	9.56	9.50	9.50
1480	NYSE	DSM	Fri, Apr 3, 1998	9.50	9.63	9.50	9.56
1479	NYSE	DSM	Thu, Apr 2, 1998	9.63	9.63	9.50	9.50
1478	NYSE	DSM	Wed, Apr 1, 1998	9.63	9.69	9.56	9.56
1477	NYSE	DSM	Tue, Mar 31, 1998	9.63	9.69	9.56	9.69
1476	NYSE	DSM	Mon, Mar 30, 1998	9.63	9.69	9.50	9.63
1475	NYSE	DSM	Fri, Mar 27, 1998	9.63	9.63	9.50	9.50
1474	NYSE	DSM	Thu, Mar 26, 1998	9.56	9.63	9.56	9.56
1473	NYSE	DSM	Wed, Mar 25, 1998	9.63	9.69	9.56	9.56
1472	NYSE	DSM	Tue, Mar 24, 1998	9.69	9.69	9.56	9.69
1471	NYSE	DSM	Mon, Mar 23, 1998	9.69	9.69	9.63	9.63
1470	NYSE	DSM	Fri, Mar 20, 1998	9.69	9.75	9.63	9.69
1469	NYSE	DSM	Thu, Mar 19, 1998	9.63	9.69	9.63	9.69
1468	NYSE	DSM	Wed, Mar 18, 1998	9.69	9.75	9.63	9.63
1467	NYSE	DSM	Tue, Mar 17, 1998	9.75	9.75	9.63	9.75
1466	NYSE	DSM	Mon, Mar 16, 1998	9.69	9.75	9.63	9.69
1465	NYSE	DSM	Fri, Mar 13, 1998	9.69	9.75	9.63	9.63
1464	NYSE	DSM	Thu, Mar 12, 1998	9.69	9.75	9.63	9.63
1463	NYSE	DSM	Wed, Mar 11, 1998	9.75	9.81	9.69	9.69
1462	NYSE	DSM	Tue, Mar 10, 1998	9.75	9.81	9.69	9.81
1461	NYSE	DSM	Mon, Mar 9, 1998	9.69	9.81	9.69	9.75
1460	NYSE	DSM	Fri, Mar 6, 1998	9.69	9.75	9.69	9.75
1459	NYSE	DSM	Thu, Mar 5, 1998	9.69	9.75	9.63	9.69
1458	NYSE	DSM	Wed, Mar 4, 1998	9.75	9.75	9.63	9.75
1457	NYSE	DSM	Tue, Mar 3, 1998	9.75	9.88	9.69	9.75
1456	NYSE	DSM	Mon, Mar 2, 1998	9.75	9.88	9.75	9.75
1455	NYSE	DSM	Fri, Feb 27, 1998	9.88	9.88	9.81	9.81
1454	NYSE	DSM	Thu, Feb 26, 1998	9.94	9.94	9.81	9.88
1453	NYSE	DSM	Wed, Feb 25, 1998	9.94	10.00	9.88	9.88
1452	NYSE	DSM	Tue, Feb 24, 1998	10.00	10.00	9.88	9.94
1451	NYSE	DSM	Mon, Feb 23, 1998	10.00	10.06	9.94	9.94
1450	NYSE	DSM	Fri, Feb 20, 1998	10.06	10.13	10.00	10.13
1449	NYSE	DSM	Thu, Feb 19, 1998	10.00	10.13	10.00	10.06
1448	NYSE	DSM	Wed, Feb 18, 1998	10.00	10.19	10.00	10.19
1447	NYSE	DSM	Tue, Feb 17, 1998	10.06	10.19	10.00	10.00
1446	NYSE	DSM	Fri, Feb 13, 1998	10.00	10.13	10.00	10.06
1445	NYSE	DSM	Thu, Feb 12, 1998	10.06	10.13	10.00	10.00
1444	NYSE	DSM	Wed, Feb 11, 1998	10.13	10.13	10.00	10.06
1443	NYSE	DSM	Tue, Feb 10, 1998	10.13	10.19	10.06	10.06
1442	NYSE	DSM	Mon, Feb 9, 1998	10.06	10.19	10.00	10.13
1441	NYSE	DSM	Fri, Feb 6, 1998	10.06	10.13	10.00	10.06
1440	NYSE	DSM	Thu, Feb 5, 1998	9.94	10.13	9.94	10.06
1439	NYSE	DSM	Wed, Feb 4, 1998	10.06	10.06	9.88	9.94
1438	NYSE	DSM	Tue, Feb 3, 1998	10.50	10.56	10.06	10.06
1437	NYSE	DSM	Mon, Feb 2, 1998	10.69	10.69	10.38	10.50
1436	NYSE	DSM	Fri, Jan 30, 1998	10.81	10.81	10.69	10.75
1435	NYSE	DSM	Thu, Jan 29, 1998	10.81	10.81	10.69	10.75
1434	NYSE	DSM	Wed, Jan 28, 1998	10.81	10.81	10.75	10.75
1433	NYSE	DSM	Tue, Jan 27, 1998	10.88	10.88	10.75	10.88
1432	NYSE	DSM	Mon, Jan 26, 1998	10.81	10.88	10.75	10.88
1431	NYSE	DSM	Fri, Jan 23, 1998	10.94	11.00	10.75	10.88
1430	NYSE	DSM	Thu, Jan 22, 1998	10.94	10.94	10.88	10.88
1429	NYSE	DSM	Wed, Jan 21, 1998	10.88	11.13	10.88	10.94
1428	NYSE	DSM	Tue, Jan 20, 1998	10.88	11.00	10.88	10.94
1427	NYSE	DSM	Fri, Jan 16, 1998	10.88	10.88	10.75	10.75
1426	NYSE	DSM	Thu, Jan 15, 1998	10.75	10.88	10.75	10.88
1425	NYSE	DSM	Wed, Jan 14, 1998	10.81	10.88	10.75	10.88
1424	NYSE	DSM	Tue, Jan 13, 1998	10.63	10.81	10.63	10.81
1423	NYSE	DSM	Mon, Jan 12, 1998	10.75	10.81	10.63	10.69
1422	NYSE	DSM	Fri, Jan 9, 1998	10.75	10.88	10.75	10.75
1421	NYSE	DSM	Thu, Jan 8, 1998	10.88	10.88	10.75	10.88
1420	NYSE	DSM	Wed, Jan 7, 1998	10.69	10.88	10.63	10.81
1419	NYSE	DSM	Tue, Jan 6, 1998	10.75	10.75	10.63	10.63
1418	NYSE	DSM	Mon, Jan 5, 1998	10.63	10.75	10.56	10.75
1417	NYSE	DSM	Fri, Jan 2, 1998	10.50	10.63	10.50	10.63
1416	NYSE	DSM	Wed, Dec 31, 1997	10.56	10.63	10.56	10.63
1415	NYSE	DSM	Tue, Dec 30, 1997	10.69	10.69	10.50	10.50
1414	NYSE	DSM	Mon, Dec 29, 1997	10.75	10.75	10.63	10.69
1413	NYSE	DSM	Fri, Dec 26, 1997	10.63	10.75	10.63	10.69
1412	NYSE	DSM	Wed, Dec 24, 1997	10.69	10.69	10.63	10.63
1411	NYSE	DSM	Tue, Dec 23, 1997	10.63	10.69	10.63	10.63
1410	NYSE	DSM	Mon, Dec 22, 1997	10.63	10.75	10.63	10.69
1409	NYSE	DSM	Fri, Dec 19, 1997	10.69	10.75	10.63	10.63
1408	NYSE	DSM	Thu, Dec 18, 1997	10.75	10.75	10.69	10.69
1407	NYSE	DSM	Wed, Dec 17, 1997	10.88	10.88	10.69	10.69
1406	NYSE	DSM	Tue, Dec 16, 1997	10.75	10.88	10.75	10.81
1405	NYSE	DSM	Mon, Dec 15, 1997	10.63	10.75	10.63	10.69
1404	NYSE	DSM	Fri, Dec 12, 1997	10.63	10.75	10.63	10.63
1403	NYSE	DSM	Thu, Dec 11, 1997	10.63	10.63	10.50	10.63
1402	NYSE	DSM	Wed, Dec 10, 1997	10.63	10.63	10.56	10.56
1401	NYSE	DSM	Tue, Dec 9, 1997	10.63	10.69	10.56	10.69
1400	NYSE	DSM	Mon, Dec 8, 1997	10.63	10.69	10.56	10.69
1399	NYSE	DSM	Fri, Dec 5, 1997	10.63	10.69	10.56	10.63
1398	NYSE	DSM	Thu, Dec 4, 1997	10.75	10.75	10.56	10.69
1397	NYSE	DSM	Wed, Dec 3, 1997	10.69	10.75	10.63	10.75
1396	NYSE	DSM	Tue, Dec 2, 1997	10.56	10.69	10.56	10.69
1395	NYSE	DSM	Mon, Dec 1, 1997	10.56	10.63	10.50	10.50
1394	NYSE	DSM	Fri, Nov 28, 1997	10.63	10.63	10.56	10.63
1393	NYSE	DSM	Wed, Nov 26, 1997	10.50	10.63	10.50	10.56
1392	NYSE	DSM	Tue, Nov 25, 1997	10.50	10.56	10.50	10.50
1391	NYSE	DSM	Mon, Nov 24, 1997	10.56	10.63	10.50	10.50
1390	NYSE	DSM	Fri, Nov 21, 1997	10.63	10.63	10.56	10.63
1389	NYSE	DSM	Thu, Nov 20, 1997	10.56	10.63	10.50	10.56
1388	NYSE	DSM	Wed, Nov 19, 1997	10.50	10.56	10.44	10.44
1387	NYSE	DSM	Tue, Nov 18, 1997	10.44	10.50	10.38	10.50
1386	NYSE	DSM	Mon, Nov 17, 1997	10.38	10.44	10.31	10.38
1385	NYSE	DSM	Fri, Nov 14, 1997	10.44	10.50	10.31	10.31
1384	NYSE	DSM	Thu, Nov 13, 1997	10.56	10.56	10.38	10.44
1383	NYSE	DSM	Wed, Nov 12, 1997	10.50	10.56	10.44	10.44
1382	NYSE	DSM	Tue, Nov 11, 1997	10.44	10.50	10.38	10.50
1381	NYSE	DSM	Mon, Nov 10, 1997	10.38	10.38	10.31	10.38
1380	NYSE	DSM	Fri, Nov 7, 1997	10.31	10.38	10.25	10.31
1379	NYSE	DSM	Thu, Nov 6, 1997	10.38	10.38	10.31	10.38
1378	NYSE	DSM	Wed, Nov 5, 1997	10.31	10.38	10.25	10.38
1377	NYSE	DSM	Tue, Nov 4, 1997	10.25	10.31	10.19	10.25
1376	NYSE	DSM	Mon, Nov 3, 1997	10.13	10.25	10.13	10.25
1375	NYSE	DSM	Fri, Oct 31, 1997	10.06	10.25	10.00	10.19
1374	NYSE	DSM	Thu, Oct 30, 1997	10.00	10.06	10.00	10.00
1373	NYSE	DSM	Wed, Oct 29, 1997	10.00	10.13	9.94	10.00
1372	NYSE	DSM	Tue, Oct 28, 1997	10.00	10.13	9.75	9.94
1371	NYSE	DSM	Mon, Oct 27, 1997	10.31	10.31	10.06	10.06
1370	NYSE	DSM	Fri, Oct 24, 1997	10.31	10.38	10.25	10.25
1369	NYSE	DSM	Thu, Oct 23, 1997	10.38	10.38	10.25	10.25
1368	NYSE	DSM	Wed, Oct 22, 1997	10.31	10.38	10.31	10.38
1367	NYSE	DSM	Tue, Oct 21, 1997	10.25	10.38	10.25	10.31
1366	NYSE	DSM	Mon, Oct 20, 1997	10.31	10.31	10.25	10.25
1365	NYSE	DSM	Fri, Oct 17, 1997	10.25	10.31	10.25	10.31
1364	NYSE	DSM	Thu, Oct 16, 1997	10.44	10.44	10.31	10.31
1363	NYSE	DSM	Wed, Oct 15, 1997	10.44	10.44	10.38	10.38
1362	NYSE	DSM	Tue, Oct 14, 1997	10.38	10.44	10.31	10.44
1361	NYSE	DSM	Mon, Oct 13, 1997	10.31	10.44	10.31	10.44
1360	NYSE	DSM	Fri, Oct 10, 1997	10.31	10.38	10.25	10.38
1359	NYSE	DSM	Thu, Oct 9, 1997	10.31	10.38	10.25	10.31
1358	NYSE	DSM	Wed, Oct 8, 1997	10.38	10.38	10.31	10.38
1357	NYSE	DSM	Tue, Oct 7, 1997	10.31	10.44	10.31	10.38
1356	NYSE	DSM	Mon, Oct 6, 1997	10.44	10.44	10.31	10.38
1355	NYSE	DSM	Fri, Oct 3, 1997	10.50	10.56	10.38	10.44
1354	NYSE	DSM	Thu, Oct 2, 1997	10.44	10.44	10.38	10.38
1353	NYSE	DSM	Wed, Oct 1, 1997	10.38	10.44	10.31	10.38
1352	NYSE	DSM	Tue, Sep 30, 1997	10.31	10.38	10.25	10.38
1351	NYSE	DSM	Mon, Sep 29, 1997	10.38	10.38	10.31	10.38
1350	NYSE	DSM	Fri, Sep 26, 1997	10.31	10.38	10.31	10.31
1349	NYSE	DSM	Thu, Sep 25, 1997	10.38	10.38	10.31	10.31
1348	NYSE	DSM	Wed, Sep 24, 1997	10.38	10.44	10.31	10.31
1347	NYSE	DSM	Tue, Sep 23, 1997	10.44	10.44	10.38	10.38
1346	NYSE	DSM	Mon, Sep 22, 1997	10.38	10.44	10.38	10.38
1345	NYSE	DSM	Fri, Sep 19, 1997	10.44	10.50	10.38	10.38
1344	NYSE	DSM	Thu, Sep 18, 1997	10.44	10.50	10.44	10.50
1343	NYSE	DSM	Wed, Sep 17, 1997	10.56	10.56	10.44	10.44
1342	NYSE	DSM	Tue, Sep 16, 1997	10.44	10.50	10.38	10.44
1341	NYSE	DSM	Mon, Sep 15, 1997	10.44	10.50	10.38	10.38
1340	NYSE	DSM	Fri, Sep 12, 1997	10.50	10.50	10.44	10.44
1339	NYSE	DSM	Thu, Sep 11, 1997	10.50	10.50	10.44	10.44
1338	NYSE	DSM	Wed, Sep 10, 1997	10.38	10.50	10.38	10.44
1337	NYSE	DSM	Tue, Sep 9, 1997	10.38	10.50	10.38	10.44
1336	NYSE	DSM	Mon, Sep 8, 1997	10.38	10.38	10.25	10.38
1335	NYSE	DSM	Fri, Sep 5, 1997	10.38	10.38	10.31	10.38
1334	NYSE	DSM	Thu, Sep 4, 1997	10.31	10.38	10.31	10.31
1333	NYSE	DSM	Wed, Sep 3, 1997	10.31	10.38	10.31	10.31
1332	NYSE	DSM	Tue, Sep 2, 1997	10.31	10.31	10.25	10.31
1331	NYSE	DSM	Fri, Aug 29, 1997	10.31	10.31	10.19	10.25
1330	NYSE	DSM	Thu, Aug 28, 1997	10.25	10.31	10.13	10.19
1329	NYSE	DSM	Wed, Aug 27, 1997	10.19	10.25	10.13	10.25
1328	NYSE	DSM	Tue, Aug 26, 1997	10.25	10.25	10.06	10.19
1327	NYSE	DSM	Mon, Aug 25, 1997	10.19	10.25	10.13	10.19
1326	NYSE	DSM	Fri, Aug 22, 1997	10.13	10.19	10.13	10.13
1325	NYSE	DSM	Thu, Aug 21, 1997	10.19	10.25	10.13	10.13
1324	NYSE	DSM	Wed, Aug 20, 1997	10.25	10.31	10.19	10.19
1323	NYSE	DSM	Tue, Aug 19, 1997	10.25	10.31	10.19	10.31
1322	NYSE	DSM	Mon, Aug 18, 1997	10.31	10.31	10.19	10.25
1321	NYSE	DSM	Fri, Aug 15, 1997	10.38	10.38	10.25	10.25
1320	NYSE	DSM	Thu, Aug 14, 1997	10.38	10.44	10.31	10.31
1319	NYSE	DSM	Wed, Aug 13, 1997	10.31	10.38	10.19	10.31
1318	NYSE	DSM	Tue, Aug 12, 1997	10.31	10.38	10.19	10.19
1317	NYSE	DSM	Mon, Aug 11, 1997	10.38	10.44	10.25	10.25
1316	NYSE	DSM	Fri, Aug 8, 1997	10.38	10.44	10.38	10.38
1315	NYSE	DSM	Thu, Aug 7, 1997	10.50	10.50	10.44	10.44
1314	NYSE	DSM	Wed, Aug 6, 1997	10.38	10.50	10.38	10.50
1313	NYSE	DSM	Tue, Aug 5, 1997	10.38	10.44	10.31	10.44
1312	NYSE	DSM	Mon, Aug 4, 1997	10.31	10.44	10.25	10.44
1311	NYSE	DSM	Fri, Aug 1, 1997	10.31	10.44	10.25	10.31
1310	NYSE	DSM	Thu, Jul 31, 1997	10.31	10.44	10.31	10.31
1309	NYSE	DSM	Wed, Jul 30, 1997	10.31	10.38	10.31	10.38
1308	NYSE	DSM	Tue, Jul 29, 1997	10.38	10.38	10.31	10.31
1307	NYSE	DSM	Mon, Jul 28, 1997	10.38	10.38	10.25	10.31
1306	NYSE	DSM	Fri, Jul 25, 1997	10.38	10.38	10.25	10.31
1305	NYSE	DSM	Thu, Jul 24, 1997	10.25	10.38	10.25	10.25
1304	NYSE	DSM	Wed, Jul 23, 1997	10.25	10.38	10.25	10.31
1303	NYSE	DSM	Tue, Jul 22, 1997	10.25	10.38	10.25	10.25
1302	NYSE	DSM	Mon, Jul 21, 1997	10.25	10.31	10.25	10.31
1301	NYSE	DSM	Fri, Jul 18, 1997	10.31	10.31	10.25	10.31
1300	NYSE	DSM	Thu, Jul 17, 1997	10.31	10.38	10.25	10.31
1299	NYSE	DSM	Wed, Jul 16, 1997	10.31	10.38	10.25	10.31
1298	NYSE	DSM	Tue, Jul 15, 1997	10.25	10.31	10.25	10.25
1297	NYSE	DSM	Mon, Jul 14, 1997	10.25	10.31	10.19	10.25
1296	NYSE	DSM	Fri, Jul 11, 1997	10.13	10.25	10.13	10.19
1295	NYSE	DSM	Thu, Jul 10, 1997	10.19	10.25	10.19	10.19
1294	NYSE	DSM	Wed, Jul 9, 1997	10.19	10.25	10.13	10.19
1293	NYSE	DSM	Tue, Jul 8, 1997	10.25	10.25	10.13	10.19
1292	NYSE	DSM	Mon, Jul 7, 1997	10.25	10.25	10.19	10.25
1291	NYSE	DSM	Thu, Jul 3, 1997	10.31	10.31	10.19	10.19
1290	NYSE	DSM	Wed, Jul 2, 1997	10.19	10.31	10.13	10.25
1289	NYSE	DSM	Tue, Jul 1, 1997	10.13	10.19	10.06	10.13
1288	NYSE	DSM	Mon, Jun 30, 1997	10.13	10.19	10.06	10.06
1287	NYSE	DSM	Fri, Jun 27, 1997	10.13	10.13	10.06	10.13
1286	NYSE	DSM	Thu, Jun 26, 1997	10.13	10.19	10.06	10.06
1285	NYSE	DSM	Wed, Jun 25, 1997	10.00	10.13	10.00	10.06
1284	NYSE	DSM	Tue, Jun 24, 1997	10.00	10.13	10.00	10.00
1283	NYSE	DSM	Mon, Jun 23, 1997	10.13	10.25	10.00	10.13
1282	NYSE	DSM	Fri, Jun 20, 1997	10.25	10.25	10.13	10.13
1281	NYSE	DSM	Thu, Jun 19, 1997	10.13	10.25	10.13	10.25
1280	NYSE	DSM	Wed, Jun 18, 1997	10.25	10.25	10.13	10.13
1279	NYSE	DSM	Tue, Jun 17, 1997	10.25	10.25	10.13	10.19
1278	NYSE	DSM	Mon, Jun 16, 1997	10.13	10.25	10.13	10.13
1277	NYSE	DSM	Fri, Jun 13, 1997	10.13	10.25	10.00	10.13
1276	NYSE	DSM	Thu, Jun 12, 1997	10.13	10.13	10.00	10.13
1275	NYSE	DSM	Wed, Jun 11, 1997	10.00	10.13	10.00	10.13
1274	NYSE	DSM	Tue, Jun 10, 1997	10.13	10.13	10.00	10.13
1273	NYSE	DSM	Mon, Jun 9, 1997	9.88	10.13	9.88	10.00
1272	NYSE	DSM	Fri, Jun 6, 1997	9.88	10.00	9.88	10.00
1271	NYSE	DSM	Thu, Jun 5, 1997	10.00	10.00	9.88	9.88
1270	NYSE	DSM	Wed, Jun 4, 1997	9.88	10.00	9.88	9.88
1269	NYSE	DSM	Tue, Jun 3, 1997	10.00	10.00	9.88	10.00
1268	NYSE	DSM	Mon, Jun 2, 1997	10.00	10.00	9.88	10.00
1267	NYSE	DSM	Fri, May 30, 1997	10.00	10.00	9.88	10.00
1266	NYSE	DSM	Thu, May 29, 1997	10.00	10.00	9.88	9.88
1265	NYSE	DSM	Wed, May 28, 1997	10.00	10.00	9.88	10.00
1264	NYSE	DSM	Tue, May 27, 1997	10.00	10.00	9.88	10.00
1263	NYSE	DSM	Fri, May 23, 1997	9.88	10.00	9.88	9.88
1262	NYSE	DSM	Thu, May 22, 1997	10.00	10.00	9.88	9.88
1261	NYSE	DSM	Wed, May 21, 1997	10.00	10.00	9.88	9.88
1260	NYSE	DSM	Tue, May 20, 1997	9.88	10.00	9.88	9.88
1259	NYSE	DSM	Mon, May 19, 1997	10.00	10.00	9.88	9.88
1258	NYSE	DSM	Fri, May 16, 1997	9.88	10.00	9.88	9.88
1257	NYSE	DSM	Thu, May 15, 1997	9.88	10.00	9.88	10.00
1256	NYSE	DSM	Wed, May 14, 1997	9.88	10.00	9.88	9.88
1255	NYSE	DSM	Tue, May 13, 1997	9.88	10.00	9.88	9.88
1254	NYSE	DSM	Mon, May 12, 1997	9.88	10.00	9.88	10.00
1253	NYSE	DSM	Fri, May 9, 1997	10.00	10.00	9.88	10.00
1252	NYSE	DSM	Thu, May 8, 1997	10.00	10.00	9.88	10.00
1251	NYSE	DSM	Wed, May 7, 1997	10.00	10.00	9.88	9.88
1250	NYSE	DSM	Tue, May 6, 1997	9.88	10.00	9.88	10.00
1249	NYSE	DSM	Mon, May 5, 1997	9.88	10.00	9.88	10.00
1248	NYSE	DSM	Fri, May 2, 1997	9.88	10.00	9.88	10.00
1247	NYSE	DSM	Thu, May 1, 1997	10.00	10.00	9.88	9.88
1246	NYSE	DSM	Wed, Apr 30, 1997	10.00	10.00	9.88	10.00
1245	NYSE	DSM	Tue, Apr 29, 1997	9.88	10.00	9.88	9.88
1244	NYSE	DSM	Mon, Apr 28, 1997	9.88	10.00	9.88	9.88
1243	NYSE	DSM	Fri, Apr 25, 1997	9.88	10.00	9.88	9.88
1242	NYSE	DSM	Thu, Apr 24, 1997	9.88	10.00	9.88	9.88
1241	NYSE	DSM	Wed, Apr 23, 1997	10.00	10.13	9.88	9.88
1240	NYSE	DSM	Tue, Apr 22, 1997	9.88	10.00	9.88	10.00
1239	NYSE	DSM	Mon, Apr 21, 1997	9.88	10.00	9.88	10.00
1238	NYSE	DSM	Fri, Apr 18, 1997	10.00	10.13	9.88	9.88
1237	NYSE	DSM	Thu, Apr 17, 1997	10.00	10.00	9.88	9.88
1236	NYSE	DSM	Wed, Apr 16, 1997	10.13	10.13	9.88	10.00
1235	NYSE	DSM	Tue, Apr 15, 1997	10.00	10.13	10.00	10.00
1234	NYSE	DSM	Mon, Apr 14, 1997	10.00	10.13	10.00	10.00
1233	NYSE	DSM	Fri, Apr 11, 1997	10.13	10.13	10.00	10.00
1232	NYSE	DSM	Thu, Apr 10, 1997	10.00	10.13	10.00	10.13
1231	NYSE	DSM	Wed, Apr 9, 1997	10.13	10.25	10.00	10.06
1230	NYSE	DSM	Tue, Apr 8, 1997	10.00	10.13	10.00	10.13
1229	NYSE	DSM	Mon, Apr 7, 1997	10.00	10.13	10.00	10.00
1228	NYSE	DSM	Fri, Apr 4, 1997	10.13	10.13	9.88	10.00
1227	NYSE	DSM	Thu, Apr 3, 1997	10.00	10.13	9.88	10.13
1226	NYSE	DSM	Wed, Apr 2, 1997	9.88	10.13	9.88	10.00
1225	NYSE	DSM	Tue, Apr 1, 1997	9.88	10.00	9.88	9.88
1224	NYSE	DSM	Mon, Mar 31, 1997	10.13	10.13	9.88	10.00
1223	NYSE	DSM	Thu, Mar 27, 1997	10.13	10.13	9.88	10.13
1222	NYSE	DSM	Wed, Mar 26, 1997	10.00	10.13	10.00	10.00
1221	NYSE	DSM	Tue, Mar 25, 1997	10.13	10.13	10.00	10.13
1220	NYSE	DSM	Mon, Mar 24, 1997	10.00	10.13	10.00	10.00
1219	NYSE	DSM	Fri, Mar 21, 1997	10.13	10.13	10.00	10.13
1218	NYSE	DSM	Thu, Mar 20, 1997	10.00	10.13	10.00	10.06
1217	NYSE	DSM	Wed, Mar 19, 1997	10.13	10.13	10.00	10.00
1216	NYSE	DSM	Tue, Mar 18, 1997	10.00	10.13	10.00	10.00
1215	NYSE	DSM	Mon, Mar 17, 1997	10.13	10.25	10.00	10.13
1214	NYSE	DSM	Fri, Mar 14, 1997	10.13	10.25	10.13	10.25
1213	NYSE	DSM	Thu, Mar 13, 1997	10.25	10.25	10.13	10.13
1212	NYSE	DSM	Wed, Mar 12, 1997	10.25	10.25	10.13	10.13
1211	NYSE	DSM	Tue, Mar 11, 1997	10.25	10.25	10.13	10.19
1210	NYSE	DSM	Mon, Mar 10, 1997	10.13	10.25	10.13	10.13
1209	NYSE	DSM	Fri, Mar 7, 1997	10.13	10.13	10.00	10.13
1208	NYSE	DSM	Thu, Mar 6, 1997	10.13	10.13	10.00	10.06
1207	NYSE	DSM	Wed, Mar 5, 1997	10.13	10.13	10.00	10.13
1206	NYSE	DSM	Tue, Mar 4, 1997	10.00	10.13	10.00	10.13
1205	NYSE	DSM	Mon, Mar 3, 1997	10.13	10.13	10.00	10.06
1204	NYSE	DSM	Fri, Feb 28, 1997	10.00	10.13	10.00	10.06
1203	NYSE	DSM	Thu, Feb 27, 1997	10.13	10.13	10.00	10.13
1202	NYSE	DSM	Wed, Feb 26, 1997	10.13	10.13	10.00	10.00
1201	NYSE	DSM	Tue, Feb 25, 1997	10.00	10.13	10.00	10.00
1200	NYSE	DSM	Mon, Feb 24, 1997	10.13	10.13	10.00	10.00
1199	NYSE	DSM	Fri, Feb 21, 1997	10.00	10.13	10.00	10.13
1198	NYSE	DSM	Thu, Feb 20, 1997	10.00	10.13	9.88	10.06
1197	NYSE	DSM	Wed, Feb 19, 1997	10.00	10.00	9.88	9.88
1196	NYSE	DSM	Tue, Feb 18, 1997	9.88	10.00	9.88	10.00
1195	NYSE	DSM	Fri, Feb 14, 1997	10.13	10.13	10.00	10.00
1194	NYSE	DSM	Thu, Feb 13, 1997	10.00	10.13	9.88	10.00
1193	NYSE	DSM	Wed, Feb 12, 1997	10.00	10.13	9.88	10.00
1192	NYSE	DSM	Tue, Feb 11, 1997	10.00	10.00	9.88	9.88
1191	NYSE	DSM	Mon, Feb 10, 1997	10.00	10.00	9.88	9.88
1190	NYSE	DSM	Fri, Feb 7, 1997	10.00	10.00	9.88	10.00
1189	NYSE	DSM	Thu, Feb 6, 1997	9.88	10.00	9.88	10.00
1188	NYSE	DSM	Wed, Feb 5, 1997	10.00	10.00	9.88	9.88
1187	NYSE	DSM	Tue, Feb 4, 1997	9.88	10.00	9.75	9.88
1186	NYSE	DSM	Mon, Feb 3, 1997	9.75	10.00	9.75	9.75
1185	NYSE	DSM	Fri, Jan 31, 1997	9.75	9.88	9.75	9.88
1184	NYSE	DSM	Thu, Jan 30, 1997	9.75	10.00	9.75	9.88
1183	NYSE	DSM	Wed, Jan 29, 1997	9.88	9.88	9.75	9.88
1182	NYSE	DSM	Tue, Jan 28, 1997	9.88	9.88	9.75	9.88
1181	NYSE	DSM	Mon, Jan 27, 1997	9.75	9.88	9.75	9.88
1180	NYSE	DSM	Fri, Jan 24, 1997	9.75	9.88	9.75	9.75
1179	NYSE	DSM	Thu, Jan 23, 1997	9.88	10.00	9.75	9.75
1178	NYSE	DSM	Wed, Jan 22, 1997	10.00	10.00	9.88	9.88
1177	NYSE	DSM	Tue, Jan 21, 1997	9.88	10.00	9.75	9.88
1176	NYSE	DSM	Mon, Jan 20, 1997	9.88	10.00	9.88	9.88
1175	NYSE	DSM	Fri, Jan 17, 1997	10.00	10.00	9.88	10.00
1174	NYSE	DSM	Thu, Jan 16, 1997	9.88	10.00	9.88	9.88
1173	NYSE	DSM	Wed, Jan 15, 1997	9.88	10.00	9.75	9.88
1172	NYSE	DSM	Tue, Jan 14, 1997	10.00	10.00	9.88	10.00
1171	NYSE	DSM	Mon, Jan 13, 1997	9.88	10.00	9.75	9.88
1170	NYSE	DSM	Fri, Jan 10, 1997	9.88	9.88	9.75	9.88
1169	NYSE	DSM	Thu, Jan 9, 1997	9.88	10.00	9.75	10.00
1168	NYSE	DSM	Wed, Jan 8, 1997	9.75	9.88	9.75	9.75
1167	NYSE	DSM	Tue, Jan 7, 1997	9.63	9.75	9.63	9.63
1166	NYSE	DSM	Mon, Jan 6, 1997	9.63	9.75	9.63	9.75
1165	NYSE	DSM	Fri, Jan 3, 1997	9.50	9.75	9.50	9.75
1164	NYSE	DSM	Thu, Jan 2, 1997	9.63	9.63	9.50	9.63
1163	NYSE	DSM	Tue, Dec 31, 1996	9.63	9.63	9.50	9.50
1162	NYSE	DSM	Mon, Dec 30, 1996	9.50	9.63	9.50	9.50
1161	NYSE	DSM	Fri, Dec 27, 1996	9.50	9.63	9.50	9.63
1160	NYSE	DSM	Thu, Dec 26, 1996	9.50	9.63	9.38	9.38
1159	NYSE	DSM	Tue, Dec 24, 1996	9.50	9.50	9.38	9.38
1158	NYSE	DSM	Mon, Dec 23, 1996	9.50	9.50	9.38	9.38
1157	NYSE	DSM	Fri, Dec 20, 1996	9.25	9.50	9.25	9.38
1156	NYSE	DSM	Thu, Dec 19, 1996	9.25	9.38	9.25	9.25
1155	NYSE	DSM	Wed, Dec 18, 1996	9.25	9.38	9.13	9.19
1154	NYSE	DSM	Tue, Dec 17, 1996	9.13	9.25	9.13	9.13
1153	NYSE	DSM	Mon, Dec 16, 1996	9.25	9.38	9.13	9.13
1152	NYSE	DSM	Fri, Dec 13, 1996	9.25	9.25	9.13	9.13
1151	NYSE	DSM	Thu, Dec 12, 1996	9.25	9.38	9.13	9.25
1150	NYSE	DSM	Wed, Dec 11, 1996	9.38	9.38	9.13	9.13
1149	NYSE	DSM	Tue, Dec 10, 1996	9.50	9.50	9.38	9.38
1148	NYSE	DSM	Mon, Dec 9, 1996	9.50	9.63	9.38	9.38
1147	NYSE	DSM	Fri, Dec 6, 1996	9.50	9.50	9.38	9.50
1146	NYSE	DSM	Thu, Dec 5, 1996	9.63	9.63	9.50	9.63
1145	NYSE	DSM	Wed, Dec 4, 1996	9.63	9.63	9.50	9.63
1144	NYSE	DSM	Tue, Dec 3, 1996	9.63	9.75	9.63	9.63
1143	NYSE	DSM	Mon, Dec 2, 1996	9.75	9.75	9.63	9.75
1142	NYSE	DSM	Fri, Nov 29, 1996	9.75	9.75	9.63	9.75
1141	NYSE	DSM	Wed, Nov 27, 1996	9.75	9.75	9.63	9.63
1140	NYSE	DSM	Tue, Nov 26, 1996	9.75	9.75	9.63	9.63
1139	NYSE	DSM	Mon, Nov 25, 1996	9.63	9.75	9.63	9.75
1138	NYSE	DSM	Fri, Nov 22, 1996	9.75	9.75	9.63	9.63
1137	NYSE	DSM	Thu, Nov 21, 1996	9.63	9.75	9.63	9.63
1136	NYSE	DSM	Wed, Nov 20, 1996	9.75	9.75	9.63	9.63
1135	NYSE	DSM	Tue, Nov 19, 1996	9.63	9.75	9.63	9.63
1134	NYSE	DSM	Mon, Nov 18, 1996	9.63	9.75	9.63	9.75
1133	NYSE	DSM	Fri, Nov 15, 1996	9.63	9.75	9.63	9.75
1132	NYSE	DSM	Thu, Nov 14, 1996	9.75	9.75	9.63	9.75
1131	NYSE	DSM	Wed, Nov 13, 1996	9.75	9.75	9.63	9.75
1130	NYSE	DSM	Tue, Nov 12, 1996	9.75	9.75	9.63	9.63
1129	NYSE	DSM	Mon, Nov 11, 1996	9.75	9.75	9.63	9.69
1128	NYSE	DSM	Fri, Nov 8, 1996	9.75	9.75	9.63	9.63
1127	NYSE	DSM	Thu, Nov 7, 1996	9.63	9.75	9.63	9.75
1126	NYSE	DSM	Wed, Nov 6, 1996	9.63	9.75	9.63	9.75
1125	NYSE	DSM	Tue, Nov 5, 1996	9.63	9.75	9.63	9.63
1124	NYSE	DSM	Mon, Nov 4, 1996	9.88	9.88	9.63	9.63
1123	NYSE	DSM	Fri, Nov 1, 1996	9.75	9.88	9.75	9.75
1122	NYSE	DSM	Thu, Oct 31, 1996	9.88	9.88	9.63	9.63
1121	NYSE	DSM	Wed, Oct 30, 1996	9.75	9.88	9.75	9.75
1120	NYSE	DSM	Tue, Oct 29, 1996	9.75	9.75	9.63	9.63
1119	NYSE	DSM	Mon, Oct 28, 1996	9.63	9.75	9.50	9.63
1118	NYSE	DSM	Fri, Oct 25, 1996	9.63	9.63	9.50	9.63
1117	NYSE	DSM	Thu, Oct 24, 1996	9.63	9.75	9.50	9.50
1116	NYSE	DSM	Wed, Oct 23, 1996	9.63	9.75	9.63	9.63
1115	NYSE	DSM	Tue, Oct 22, 1996	9.63	9.75	9.63	9.63
1114	NYSE	DSM	Mon, Oct 21, 1996	9.88	9.88	9.63	9.75
1113	NYSE	DSM	Fri, Oct 18, 1996	9.75	9.88	9.75	9.75
1112	NYSE	DSM	Thu, Oct 17, 1996	9.63	9.88	9.63	9.75
1111	NYSE	DSM	Wed, Oct 16, 1996	9.75	9.75	9.63	9.63
1110	NYSE	DSM	Tue, Oct 15, 1996	9.75	9.75	9.63	9.63
1109	NYSE	DSM	Mon, Oct 14, 1996	9.50	9.75	9.50	9.75
1108	NYSE	DSM	Fri, Oct 11, 1996	9.38	9.50	9.25	9.50
1107	NYSE	DSM	Thu, Oct 10, 1996	9.38	9.38	9.25	9.38
1106	NYSE	DSM	Wed, Oct 9, 1996	9.38	9.38	9.25	9.38
1105	NYSE	DSM	Tue, Oct 8, 1996	9.38	9.50	9.25	9.38
1104	NYSE	DSM	Mon, Oct 7, 1996	9.25	9.38	9.25	9.25
1103	NYSE	DSM	Fri, Oct 4, 1996	9.38	9.38	9.25	9.25
1102	NYSE	DSM	Thu, Oct 3, 1996	9.38	9.38	9.25	9.25
1101	NYSE	DSM	Wed, Oct 2, 1996	9.25	9.38	9.25	9.25
1100	NYSE	DSM	Tue, Oct 1, 1996	9.25	9.38	9.25	9.38
1099	NYSE	DSM	Mon, Sep 30, 1996	9.38	9.50	9.25	9.25
1098	NYSE	DSM	Fri, Sep 27, 1996	9.25	9.38	9.25	9.25
1097	NYSE	DSM	Thu, Sep 26, 1996	9.38	9.38	9.25	9.38
1096	NYSE	DSM	Wed, Sep 25, 1996	9.38	9.38	9.25	9.25
1095	NYSE	DSM	Tue, Sep 24, 1996	9.38	9.50	9.25	9.25
1094	NYSE	DSM	Mon, Sep 23, 1996	9.38	9.50	9.38	9.50
1093	NYSE	DSM	Fri, Sep 20, 1996	9.50	9.50	9.38	9.38
1092	NYSE	DSM	Thu, Sep 19, 1996	9.50	9.50	9.38	9.50
1091	NYSE	DSM	Wed, Sep 18, 1996	9.50	9.63	9.50	9.50
1090	NYSE	DSM	Tue, Sep 17, 1996	9.63	9.63	9.50	9.63
1089	NYSE	DSM	Mon, Sep 16, 1996	9.50	9.63	9.50	9.50
1088	NYSE	DSM	Fri, Sep 13, 1996	9.50	9.63	9.50	9.56
1087	NYSE	DSM	Thu, Sep 12, 1996	9.50	9.50	9.38	9.38
1086	NYSE	DSM	Wed, Sep 11, 1996	9.25	9.50	9.25	9.50
1085	NYSE	DSM	Tue, Sep 10, 1996	9.38	9.38	9.25	9.38
1084	NYSE	DSM	Mon, Sep 9, 1996	9.38	9.50	9.38	9.38
1083	NYSE	DSM	Fri, Sep 6, 1996	9.38	9.50	9.38	9.38
1082	NYSE	DSM	Thu, Sep 5, 1996	9.50	9.50	9.38	9.38
1081	NYSE	DSM	Wed, Sep 4, 1996	9.50	9.50	9.38	9.38
1080	NYSE	DSM	Tue, Sep 3, 1996	9.38	9.50	9.38	9.50
1079	NYSE	DSM	Fri, Aug 30, 1996	9.38	9.50	9.38	9.38
1078	NYSE	DSM	Thu, Aug 29, 1996	9.50	9.50	9.38	9.50
1077	NYSE	DSM	Wed, Aug 28, 1996	9.25	9.50	9.25	9.44
1076	NYSE	DSM	Tue, Aug 27, 1996	9.38	9.38	9.25	9.31
1075	NYSE	DSM	Mon, Aug 26, 1996	9.25	9.38	9.25	9.31
1074	NYSE	DSM	Fri, Aug 23, 1996	9.25	9.38	9.25	9.25
1073	NYSE	DSM	Thu, Aug 22, 1996	9.38	9.38	9.25	9.25
1072	NYSE	DSM	Wed, Aug 21, 1996	9.25	9.38	9.25	9.38
1071	NYSE	DSM	Tue, Aug 20, 1996	9.38	9.50	9.38	9.38
1070	NYSE	DSM	Mon, Aug 19, 1996	9.38	9.50	9.25	9.50
1069	NYSE	DSM	Fri, Aug 16, 1996	9.38	9.50	9.25	9.38
1068	NYSE	DSM	Thu, Aug 15, 1996	9.38	9.50	9.25	9.38
1067	NYSE	DSM	Wed, Aug 14, 1996	9.50	9.50	9.38	9.38
1066	NYSE	DSM	Tue, Aug 13, 1996	9.38	9.50	9.38	9.50
1065	NYSE	DSM	Mon, Aug 12, 1996	9.38	9.50	9.38	9.44
1064	NYSE	DSM	Fri, Aug 9, 1996	9.38	9.50	9.38	9.50
1063	NYSE	DSM	Thu, Aug 8, 1996	9.38	9.50	9.38	9.38
1062	NYSE	DSM	Wed, Aug 7, 1996	9.38	9.50	9.25	9.50
1061	NYSE	DSM	Tue, Aug 6, 1996	9.38	9.38	9.25	9.38
1060	NYSE	DSM	Mon, Aug 5, 1996	9.38	9.38	9.25	9.38
1059	NYSE	DSM	Fri, Aug 2, 1996	9.25	9.38	9.25	9.38
1058	NYSE	DSM	Thu, Aug 1, 1996	9.25	9.25	9.13	9.19
1057	NYSE	DSM	Wed, Jul 31, 1996	9.25	9.25	9.13	9.25
1056	NYSE	DSM	Tue, Jul 30, 1996	9.25	9.25	9.13	9.19
1055	NYSE	DSM	Mon, Jul 29, 1996	9.25	9.38	9.19	9.25
1054	NYSE	DSM	Fri, Jul 26, 1996	9.25	9.25	9.13	9.25
1053	NYSE	DSM	Thu, Jul 25, 1996	9.25	9.25	9.13	9.13
1052	NYSE	DSM	Wed, Jul 24, 1996	9.13	9.25	9.00	9.13
1051	NYSE	DSM	Tue, Jul 23, 1996	9.13	9.25	9.13	9.25
1050	NYSE	DSM	Mon, Jul 22, 1996	9.13	9.25	9.13	9.13
1049	NYSE	DSM	Fri, Jul 19, 1996	9.13	9.25	9.13	9.25
1048	NYSE	DSM	Thu, Jul 18, 1996	9.25	9.38	9.13	9.13
1047	NYSE	DSM	Wed, Jul 17, 1996	9.25	9.38	9.13	9.25
1046	NYSE	DSM	Tue, Jul 16, 1996	9.25	9.38	9.13	9.19
1045	NYSE	DSM	Mon, Jul 15, 1996	9.38	9.38	9.25	9.38
1044	NYSE	DSM	Fri, Jul 12, 1996	9.25	9.38	9.25	9.25
1043	NYSE	DSM	Thu, Jul 11, 1996	9.38	9.38	9.25	9.31
1042	NYSE	DSM	Wed, Jul 10, 1996	9.50	9.50	9.25	9.38
1041	NYSE	DSM	Tue, Jul 9, 1996	9.50	9.50	9.38	9.38
1040	NYSE	DSM	Mon, Jul 8, 1996	9.50	9.50	9.25	9.38
1039	NYSE	DSM	Fri, Jul 5, 1996	9.38	9.50	9.25	9.38
1038	NYSE	DSM	Wed, Jul 3, 1996	9.50	9.63	9.38	9.38
1037	NYSE	DSM	Tue, Jul 2, 1996	9.63	9.63	9.50	9.63
1036	NYSE	DSM	Mon, Jul 1, 1996	9.50	9.63	9.50	9.50
1035	NYSE	DSM	Fri, Jun 28, 1996	9.38	9.63	9.38	9.63
1034	NYSE	DSM	Thu, Jun 27, 1996	9.38	9.38	9.25	9.25
1033	NYSE	DSM	Wed, Jun 26, 1996	9.25	9.38	9.13	9.31
1032	NYSE	DSM	Tue, Jun 25, 1996	9.13	9.25	9.00	9.25
1031	NYSE	DSM	Mon, Jun 24, 1996	9.13	9.13	9.00	9.00
1030	NYSE	DSM	Fri, Jun 21, 1996	9.00	9.13	8.88	9.00
1029	NYSE	DSM	Thu, Jun 20, 1996	8.88	9.00	8.88	9.00
1028	NYSE	DSM	Wed, Jun 19, 1996	8.88	9.00	8.88	9.00
1027	NYSE	DSM	Tue, Jun 18, 1996	9.00	9.13	8.88	8.88
1026	NYSE	DSM	Mon, Jun 17, 1996	9.13	9.13	9.00	9.00
1025	NYSE	DSM	Fri, Jun 14, 1996	9.00	9.13	8.88	9.13
1024	NYSE	DSM	Thu, Jun 13, 1996	9.00	9.00	8.88	8.94
1023	NYSE	DSM	Wed, Jun 12, 1996	9.00	9.13	8.88	8.88
1022	NYSE	DSM	Tue, Jun 11, 1996	9.13	9.25	9.00	9.00
1021	NYSE	DSM	Mon, Jun 10, 1996	9.00	9.13	9.00	9.06
1020	NYSE	DSM	Fri, Jun 7, 1996	9.00	9.13	9.00	9.00
1019	NYSE	DSM	Thu, Jun 6, 1996	9.13	9.13	9.00	9.00
1018	NYSE	DSM	Wed, Jun 5, 1996	9.00	9.13	9.00	9.00
1017	NYSE	DSM	Tue, Jun 4, 1996	9.13	9.13	9.00	9.13
1016	NYSE	DSM	Mon, Jun 3, 1996	9.13	9.13	9.00	9.00
1015	NYSE	DSM	Fri, May 31, 1996	9.00	9.13	9.00	9.13
1014	NYSE	DSM	Thu, May 30, 1996	9.13	9.13	9.00	9.13
1013	NYSE	DSM	Wed, May 29, 1996	9.13	9.13	9.00	9.13
1012	NYSE	DSM	Tue, May 28, 1996	9.13	9.13	9.00	9.00
1011	NYSE	DSM	Fri, May 24, 1996	9.06	9.13	9.00	9.13
1010	NYSE	DSM	Thu, May 23, 1996	9.13	9.13	9.00	9.13
1009	NYSE	DSM	Wed, May 22, 1996	9.13	9.13	9.00	9.06
1008	NYSE	DSM	Tue, May 21, 1996	9.13	9.13	9.00	9.06
1007	NYSE	DSM	Mon, May 20, 1996	9.13	9.25	9.00	9.00
1006	NYSE	DSM	Fri, May 17, 1996	9.13	9.25	9.13	9.13
1005	NYSE	DSM	Thu, May 16, 1996	9.13	9.25	9.00	9.13
1004	NYSE	DSM	Wed, May 15, 1996	9.13	9.25	9.13	9.13
1003	NYSE	DSM	Tue, May 14, 1996	9.25	9.25	9.13	9.13
1002	NYSE	DSM	Mon, May 13, 1996	9.25	9.25	9.13	9.25
1001	NYSE	DSM	Fri, May 10, 1996	9.13	9.25	9.13	9.13
1000	NYSE	DSM	Thu, May 9, 1996	9.13	9.25	9.13	9.19
999	NYSE	DSM	Wed, May 8, 1996	9.00	9.13	9.00	9.13
998	NYSE	DSM	Tue, May 7, 1996	9.00	9.13	9.00	9.13
997	NYSE	DSM	Mon, May 6, 1996	9.00	9.13	8.88	9.00
996	NYSE	DSM	Fri, May 3, 1996	9.00	9.13	8.88	9.00
995	NYSE	DSM	Thu, May 2, 1996	9.13	9.13	8.88	9.13
994	NYSE	DSM	Wed, May 1, 1996	9.00	9.13	9.00	9.13
993	NYSE	DSM	Tue, Apr 30, 1996	9.00	9.13	9.00	9.13
992	NYSE	DSM	Mon, Apr 29, 1996	9.13	9.25	9.00	9.13
991	NYSE	DSM	Fri, Apr 26, 1996	9.13	9.25	9.13	9.13
990	NYSE	DSM	Thu, Apr 25, 1996	9.13	9.25	9.00	9.13
989	NYSE	DSM	Wed, Apr 24, 1996	9.25	9.25	9.00	9.13
988	NYSE	DSM	Tue, Apr 23, 1996	9.25	9.25	9.00	9.13
987	NYSE	DSM	Mon, Apr 22, 1996	9.00	9.25	9.00	9.13
986	NYSE	DSM	Fri, Apr 19, 1996	9.13	9.25	9.00	9.00
985	NYSE	DSM	Thu, Apr 18, 1996	9.13	9.25	9.00	9.13
984	NYSE	DSM	Wed, Apr 17, 1996	9.13	9.25	9.00	9.13
983	NYSE	DSM	Tue, Apr 16, 1996	9.13	9.25	9.00	9.25
982	NYSE	DSM	Mon, Apr 15, 1996	9.13	9.25	9.00	9.13
981	NYSE	DSM	Fri, Apr 12, 1996	9.13	9.25	9.00	9.13
980	NYSE	DSM	Thu, Apr 11, 1996	9.00	9.25	9.00	9.13
979	NYSE	DSM	Wed, Apr 10, 1996	9.25	9.25	9.00	9.00
978	NYSE	DSM	Tue, Apr 9, 1996	9.38	9.50	9.25	9.25
977	NYSE	DSM	Mon, Apr 8, 1996	9.63	9.63	9.38	9.50
976	NYSE	DSM	Thu, Apr 4, 1996	9.50	9.63	9.50	9.50
975	NYSE	DSM	Wed, Apr 3, 1996	9.50	9.63	9.50	9.50
974	NYSE	DSM	Tue, Apr 2, 1996	9.50	9.63	9.50	9.63
973	NYSE	DSM	Mon, Apr 1, 1996	9.38	9.63	9.38	9.63
972	NYSE	DSM	Fri, Mar 29, 1996	9.25	9.50	9.25	9.50
971	NYSE	DSM	Thu, Mar 28, 1996	9.38	9.38	9.25	9.25
970	NYSE	DSM	Wed, Mar 27, 1996	9.25	9.38	9.25	9.25
969	NYSE	DSM	Tue, Mar 26, 1996	9.38	9.38	9.25	9.25
968	NYSE	DSM	Mon, Mar 25, 1996	9.25	9.38	9.25	9.25
967	NYSE	DSM	Fri, Mar 22, 1996	9.25	9.38	9.25	9.25
966	NYSE	DSM	Thu, Mar 21, 1996	9.25	9.38	9.25	9.25
965	NYSE	DSM	Wed, Mar 20, 1996	9.25	9.38	9.25	9.38
964	NYSE	DSM	Tue, Mar 19, 1996	9.25	9.38	9.25	9.38
963	NYSE	DSM	Mon, Mar 18, 1996	9.38	9.50	9.25	9.38
962	NYSE	DSM	Fri, Mar 15, 1996	9.38	9.38	9.25	9.38
961	NYSE	DSM	Thu, Mar 14, 1996	9.38	9.38	9.25	9.31
960	NYSE	DSM	Wed, Mar 13, 1996	9.13	9.38	9.13	9.38
959	NYSE	DSM	Tue, Mar 12, 1996	9.25	9.25	9.13	9.13
958	NYSE	DSM	Mon, Mar 11, 1996	9.25	9.38	9.25	9.25
957	NYSE	DSM	Fri, Mar 8, 1996	9.50	9.50	9.38	9.50
956	NYSE	DSM	Thu, Mar 7, 1996	9.63	9.63	9.38	9.50
955	NYSE	DSM	Wed, Mar 6, 1996	9.50	9.63	9.50	9.63
954	NYSE	DSM	Tue, Mar 5, 1996	9.50	9.63	9.38	9.38
953	NYSE	DSM	Mon, Mar 4, 1996	9.63	9.63	9.50	9.56
952	NYSE	DSM	Fri, Mar 1, 1996	9.50	9.63	9.50	9.56
951	NYSE	DSM	Thu, Feb 29, 1996	9.50	9.63	9.38	9.50
950	NYSE	DSM	Wed, Feb 28, 1996	9.38	9.50	9.38	9.50
949	NYSE	DSM	Tue, Feb 27, 1996	9.50	9.50	9.38	9.50
948	NYSE	DSM	Mon, Feb 26, 1996	9.38	9.50	9.38	9.50
947	NYSE	DSM	Fri, Feb 23, 1996	9.38	9.50	9.38	9.50
946	NYSE	DSM	Thu, Feb 22, 1996	9.50	9.63	9.38	9.44
945	NYSE	DSM	Wed, Feb 21, 1996	9.38	9.63	9.38	9.50
944	NYSE	DSM	Tue, Feb 20, 1996	9.50	9.63	9.38	9.50
943	NYSE	DSM	Fri, Feb 16, 1996	9.50	9.63	9.50	9.50
942	NYSE	DSM	Thu, Feb 15, 1996	9.63	9.63	9.50	9.56
941	NYSE	DSM	Wed, Feb 14, 1996	9.50	9.63	9.50	9.50
940	NYSE	DSM	Tue, Feb 13, 1996	9.50	9.63	9.50	9.50
939	NYSE	DSM	Mon, Feb 12, 1996	9.38	9.63	9.38	9.63
938	NYSE	DSM	Fri, Feb 9, 1996	9.50	9.50	9.38	9.50
937	NYSE	DSM	Thu, Feb 8, 1996	9.50	9.63	9.38	9.44
936	NYSE	DSM	Wed, Feb 7, 1996	9.50	9.63	9.38	9.50
935	NYSE	DSM	Tue, Feb 6, 1996	9.63	9.63	9.50	9.50
934	NYSE	DSM	Mon, Feb 5, 1996	9.50	9.63	9.50	9.50
933	NYSE	DSM	Fri, Feb 2, 1996	9.50	9.63	9.50	9.50
932	NYSE	DSM	Thu, Feb 1, 1996	9.63	9.75	9.50	9.50
931	NYSE	DSM	Wed, Jan 31, 1996	9.63	9.63	9.50	9.63
930	NYSE	DSM	Tue, Jan 30, 1996	9.50	9.63	9.50	9.63
929	NYSE	DSM	Mon, Jan 29, 1996	9.38	9.63	9.38	9.50
928	NYSE	DSM	Fri, Jan 26, 1996	9.50	9.50	9.25	9.25
927	NYSE	DSM	Thu, Jan 25, 1996	9.50	9.50	9.25	9.50
926	NYSE	DSM	Wed, Jan 24, 1996	9.38	9.50	9.38	9.44
925	NYSE	DSM	Tue, Jan 23, 1996	9.38	9.50	9.25	9.38
924	NYSE	DSM	Mon, Jan 22, 1996	9.25	9.50	9.25	9.38
923	NYSE	DSM	Fri, Jan 19, 1996	9.50	9.50	9.25	9.38
922	NYSE	DSM	Thu, Jan 18, 1996	9.38	9.50	9.25	9.38
921	NYSE	DSM	Wed, Jan 17, 1996	9.25	9.38	9.25	9.38
920	NYSE	DSM	Tue, Jan 16, 1996	9.50	9.50	9.25	9.38
919	NYSE	DSM	Mon, Jan 15, 1996	9.50	9.50	9.38	9.38
918	NYSE	DSM	Fri, Jan 12, 1996	9.25	9.50	9.25	9.38
917	NYSE	DSM	Thu, Jan 11, 1996	9.38	9.38	9.25	9.38
916	NYSE	DSM	Wed, Jan 10, 1996	9.25	9.38	9.25	9.25
915	NYSE	DSM	Tue, Jan 9, 1996	9.38	9.38	9.25	9.38
914	NYSE	DSM	Mon, Jan 8, 1996	9.25	9.38	9.25	9.25
913	NYSE	DSM	Fri, Jan 5, 1996	9.25	9.38	9.13	9.25
912	NYSE	DSM	Thu, Jan 4, 1996	9.25	9.38	9.13	9.25
911	NYSE	DSM	Wed, Jan 3, 1996	9.13	9.25	9.13	9.25
910	NYSE	DSM	Tue, Jan 2, 1996	9.13	9.25	9.13	9.25
909	NYSE	DSM	Fri, Dec 29, 1995	9.13	9.25	9.13	9.13
908	NYSE	DSM	Thu, Dec 28, 1995	9.13	9.25	9.13	9.13
907	NYSE	DSM	Wed, Dec 27, 1995	9.13	9.25	9.13	9.13
906	NYSE	DSM	Tue, Dec 26, 1995	9.13	9.25	9.13	9.25
905	NYSE	DSM	Fri, Dec 22, 1995	9.13	9.25	9.13	9.13
904	NYSE	DSM	Thu, Dec 21, 1995	9.25	9.38	9.13	9.25
903	NYSE	DSM	Wed, Dec 20, 1995	9.25	9.25	9.13	9.25
902	NYSE	DSM	Tue, Dec 19, 1995	9.13	9.25	9.00	9.19
901	NYSE	DSM	Mon, Dec 18, 1995	9.13	9.13	9.00	9.13
900	NYSE	DSM	Fri, Dec 15, 1995	9.00	9.13	9.00	9.13
899	NYSE	DSM	Thu, Dec 14, 1995	9.13	9.25	9.00	9.00
898	NYSE	DSM	Wed, Dec 13, 1995	9.25	9.25	9.13	9.13
897	NYSE	DSM	Tue, Dec 12, 1995	9.25	9.25	9.13	9.13
896	NYSE	DSM	Mon, Dec 11, 1995	9.13	9.25	9.13	9.25
895	NYSE	DSM	Fri, Dec 8, 1995	9.25	9.38	9.13	9.13
894	NYSE	DSM	Thu, Dec 7, 1995	9.25	9.38	9.13	9.25
893	NYSE	DSM	Wed, Dec 6, 1995	9.25	9.38	9.13	9.25
892	NYSE	DSM	Tue, Dec 5, 1995	9.25	9.25	9.13	9.25
891	NYSE	DSM	Mon, Dec 4, 1995	9.25	9.25	9.13	9.13
890	NYSE	DSM	Fri, Dec 1, 1995	9.25	9.25	9.13	9.25
889	NYSE	DSM	Thu, Nov 30, 1995	9.13	9.25	9.00	9.25
888	NYSE	DSM	Wed, Nov 29, 1995	9.13	9.13	9.00	9.13
887	NYSE	DSM	Tue, Nov 28, 1995	9.00	9.13	9.00	9.13
886	NYSE	DSM	Mon, Nov 27, 1995	9.00	9.19	9.00	9.00
885	NYSE	DSM	Fri, Nov 24, 1995	9.00	9.13	9.00	9.06
884	NYSE	DSM	Wed, Nov 22, 1995	9.13	9.25	9.00	9.13
883	NYSE	DSM	Tue, Nov 21, 1995	9.13	9.25	9.13	9.25
882	NYSE	DSM	Mon, Nov 20, 1995	9.00	9.25	9.00	9.19
881	NYSE	DSM	Fri, Nov 17, 1995	9.00	9.13	9.00	9.00
880	NYSE	DSM	Thu, Nov 16, 1995	9.00	9.13	9.00	9.00
879	NYSE	DSM	Wed, Nov 15, 1995	9.13	9.13	9.00	9.13
878	NYSE	DSM	Tue, Nov 14, 1995	9.00	9.13	9.00	9.06
877	NYSE	DSM	Mon, Nov 13, 1995	9.13	9.13	9.00	9.06
876	NYSE	DSM	Fri, Nov 10, 1995	8.88	9.13	8.88	9.13
875	NYSE	DSM	Thu, Nov 9, 1995	9.00	9.13	8.88	9.06
874	NYSE	DSM	Wed, Nov 8, 1995	8.88	9.00	8.88	8.88
873	NYSE	DSM	Tue, Nov 7, 1995	8.75	9.00	8.75	8.88
872	NYSE	DSM	Mon, Nov 6, 1995	8.75	8.88	8.75	8.88
871	NYSE	DSM	Fri, Nov 3, 1995	8.88	8.88	8.75	8.81
870	NYSE	DSM	Thu, Nov 2, 1995	8.75	8.88	8.75	8.75
869	NYSE	DSM	Wed, Nov 1, 1995	8.75	8.88	8.75	8.81
868	NYSE	DSM	Tue, Oct 31, 1995	8.88	8.88	8.75	8.75
867	NYSE	DSM	Mon, Oct 30, 1995	8.88	9.00	8.75	8.75
866	NYSE	DSM	Fri, Oct 27, 1995	8.88	9.00	8.88	8.88
865	NYSE	DSM	Thu, Oct 26, 1995	8.75	9.00	8.75	8.88
864	NYSE	DSM	Wed, Oct 25, 1995	8.75	8.88	8.75	8.88
863	NYSE	DSM	Tue, Oct 24, 1995	8.75	8.88	8.75	8.88
862	NYSE	DSM	Mon, Oct 23, 1995	8.88	8.88	8.75	8.75
861	NYSE	DSM	Fri, Oct 20, 1995	9.00	9.00	8.75	8.81
860	NYSE	DSM	Thu, Oct 19, 1995	8.75	9.00	8.75	9.00
859	NYSE	DSM	Wed, Oct 18, 1995	8.75	8.88	8.75	8.88
858	NYSE	DSM	Tue, Oct 17, 1995	8.88	8.88	8.75	8.88
857	NYSE	DSM	Mon, Oct 16, 1995	8.88	8.88	8.75	8.88
856	NYSE	DSM	Fri, Oct 13, 1995	8.88	9.00	8.75	8.88
855	NYSE	DSM	Thu, Oct 12, 1995	8.88	9.00	8.88	9.00
854	NYSE	DSM	Wed, Oct 11, 1995	8.88	9.00	8.75	9.00
853	NYSE	DSM	Tue, Oct 10, 1995	8.75	8.88	8.75	8.81
852	NYSE	DSM	Mon, Oct 9, 1995	8.88	9.00	8.88	9.00
851	NYSE	DSM	Fri, Oct 6, 1995	8.88	9.00	8.88	9.00
850	NYSE	DSM	Thu, Oct 5, 1995	8.88	9.00	8.88	9.00
849	NYSE	DSM	Wed, Oct 4, 1995	8.88	9.00	8.88	9.00
848	NYSE	DSM	Tue, Oct 3, 1995	9.00	9.00	8.88	9.00
847	NYSE	DSM	Mon, Oct 2, 1995	8.88	9.00	8.88	9.00
846	NYSE	DSM	Fri, Sep 29, 1995	8.75	9.00	8.75	9.00
845	NYSE	DSM	Thu, Sep 28, 1995	8.63	8.88	8.63	8.88
844	NYSE	DSM	Wed, Sep 27, 1995	8.75	8.88	8.63	8.75
843	NYSE	DSM	Tue, Sep 26, 1995	8.75	8.75	8.63	8.63
842	NYSE	DSM	Mon, Sep 25, 1995	8.63	8.75	8.63	8.75
841	NYSE	DSM	Fri, Sep 22, 1995	8.63	8.75	8.63	8.75
840	NYSE	DSM	Thu, Sep 21, 1995	8.75	8.75	8.63	8.63
839	NYSE	DSM	Wed, Sep 20, 1995	8.75	8.75	8.63	8.63
838	NYSE	DSM	Tue, Sep 19, 1995	8.75	8.75	8.63	8.63
837	NYSE	DSM	Mon, Sep 18, 1995	8.75	8.75	8.63	8.63
836	NYSE	DSM	Fri, Sep 15, 1995	8.63	8.75	8.63	8.75
835	NYSE	DSM	Thu, Sep 14, 1995	8.75	8.75	8.63	8.75
834	NYSE	DSM	Wed, Sep 13, 1995	8.63	8.75	8.50	8.63
833	NYSE	DSM	Tue, Sep 12, 1995	8.75	8.75	8.63	8.63
832	NYSE	DSM	Mon, Sep 11, 1995	8.75	8.88	8.75	8.75
831	NYSE	DSM	Fri, Sep 8, 1995	8.75	8.88	8.75	8.88
830	NYSE	DSM	Thu, Sep 7, 1995	8.75	8.88	8.75	8.75
829	NYSE	DSM	Wed, Sep 6, 1995	8.75	8.88	8.75	8.75
828	NYSE	DSM	Tue, Sep 5, 1995	9.00	9.00	8.75	8.75
827	NYSE	DSM	Fri, Sep 1, 1995	9.00	9.00	8.88	8.88
826	NYSE	DSM	Thu, Aug 31, 1995	9.00	9.00	8.88	8.88
825	NYSE	DSM	Wed, Aug 30, 1995	9.13	9.13	9.00	9.13
824	NYSE	DSM	Tue, Aug 29, 1995	9.00	9.13	9.00	9.00
823	NYSE	DSM	Mon, Aug 28, 1995	8.75	9.13	8.75	9.13
822	NYSE	DSM	Fri, Aug 25, 1995	8.88	8.88	8.75	8.88
821	NYSE	DSM	Thu, Aug 24, 1995	8.88	8.88	8.75	8.75
820	NYSE	DSM	Wed, Aug 23, 1995	8.88	8.88	8.75	8.88
819	NYSE	DSM	Tue, Aug 22, 1995	8.88	8.88	8.75	8.75
818	NYSE	DSM	Mon, Aug 21, 1995	8.75	8.88	8.75	8.81
817	NYSE	DSM	Fri, Aug 18, 1995	8.75	8.88	8.75	8.88
816	NYSE	DSM	Thu, Aug 17, 1995	8.75	8.88	8.75	8.75
815	NYSE	DSM	Wed, Aug 16, 1995	8.75	8.88	8.75	8.88
814	NYSE	DSM	Tue, Aug 15, 1995	8.75	8.88	8.75	8.75
813	NYSE	DSM	Mon, Aug 14, 1995	8.75	8.88	8.75	8.75
812	NYSE	DSM	Fri, Aug 11, 1995	8.88	8.88	8.75	8.75
811	NYSE	DSM	Thu, Aug 10, 1995	8.88	8.88	8.75	8.75
810	NYSE	DSM	Wed, Aug 9, 1995	9.00	9.00	8.88	8.88
809	NYSE	DSM	Tue, Aug 8, 1995	8.88	9.00	8.88	9.00
808	NYSE	DSM	Mon, Aug 7, 1995	9.00	9.00	8.88	8.88
807	NYSE	DSM	Fri, Aug 4, 1995	9.00	9.00	8.88	8.88
806	NYSE	DSM	Thu, Aug 3, 1995	9.00	9.00	8.88	9.00
805	NYSE	DSM	Wed, Aug 2, 1995	9.00	9.13	9.00	9.13
804	NYSE	DSM	Tue, Aug 1, 1995	9.13	9.13	8.88	9.00
803	NYSE	DSM	Mon, Jul 31, 1995	9.00	9.13	8.88	9.00
802	NYSE	DSM	Fri, Jul 28, 1995	8.88	9.00	8.88	9.00
801	NYSE	DSM	Thu, Jul 27, 1995	8.75	9.00	8.75	8.94
800	NYSE	DSM	Wed, Jul 26, 1995	8.88	8.88	8.75	8.75
799	NYSE	DSM	Tue, Jul 25, 1995	8.88	8.88	8.75	8.88
798	NYSE	DSM	Mon, Jul 24, 1995	8.75	8.88	8.63	8.88
797	NYSE	DSM	Fri, Jul 21, 1995	8.75	8.75	8.63	8.63
796	NYSE	DSM	Thu, Jul 20, 1995	8.75	8.75	8.63	8.75
795	NYSE	DSM	Wed, Jul 19, 1995	8.75	8.88	8.63	8.75
794	NYSE	DSM	Tue, Jul 18, 1995	8.81	8.88	8.75	8.75
793	NYSE	DSM	Mon, Jul 17, 1995	8.75	9.00	8.75	8.88
792	NYSE	DSM	Fri, Jul 14, 1995	8.88	9.00	8.75	8.88
791	NYSE	DSM	Thu, Jul 13, 1995	9.00	9.00	8.88	8.88
790	NYSE	DSM	Wed, Jul 12, 1995	9.00	9.13	8.88	8.88
789	NYSE	DSM	Tue, Jul 11, 1995	9.00	9.13	9.00	9.00
788	NYSE	DSM	Mon, Jul 10, 1995	9.00	9.25	9.00	9.13
787	NYSE	DSM	Fri, Jul 7, 1995	9.13	9.13	9.00	9.00
786	NYSE	DSM	Thu, Jul 6, 1995	9.00	9.13	9.00	9.00
785	NYSE	DSM	Wed, Jul 5, 1995	9.00	9.00	8.88	9.00
784	NYSE	DSM	Mon, Jul 3, 1995	8.88	9.00	8.88	8.88
783	NYSE	DSM	Fri, Jun 30, 1995	9.00	9.00	8.88	8.88
782	NYSE	DSM	Thu, Jun 29, 1995	9.00	9.06	8.88	8.88
781	NYSE	DSM	Wed, Jun 28, 1995	9.00	9.13	8.88	9.13
780	NYSE	DSM	Tue, Jun 27, 1995	8.88	9.13	8.88	9.00
779	NYSE	DSM	Mon, Jun 26, 1995	8.88	9.00	8.88	8.88
778	NYSE	DSM	Fri, Jun 23, 1995	8.88	9.00	8.88	8.88
777	NYSE	DSM	Thu, Jun 22, 1995	8.88	9.00	8.88	9.00
776	NYSE	DSM	Wed, Jun 21, 1995	8.88	8.88	8.75	8.88
775	NYSE	DSM	Tue, Jun 20, 1995	8.75	8.88	8.75	8.88
774	NYSE	DSM	Mon, Jun 19, 1995	8.88	8.88	8.75	8.75
773	NYSE	DSM	Fri, Jun 16, 1995	8.88	8.88	8.75	8.81
772	NYSE	DSM	Thu, Jun 15, 1995	8.88	9.00	8.75	8.75
771	NYSE	DSM	Wed, Jun 14, 1995	8.88	9.00	8.88	8.88
770	NYSE	DSM	Tue, Jun 13, 1995	8.88	9.00	8.88	8.94
769	NYSE	DSM	Mon, Jun 12, 1995	9.00	9.00	8.75	8.88
768	NYSE	DSM	Fri, Jun 9, 1995	9.13	9.25	9.00	9.00
767	NYSE	DSM	Thu, Jun 8, 1995	9.25	9.25	9.13	9.13
766	NYSE	DSM	Wed, Jun 7, 1995	9.25	9.38	9.13	9.25
765	NYSE	DSM	Tue, Jun 6, 1995	9.25	9.38	9.25	9.38
764	NYSE	DSM	Mon, Jun 5, 1995	9.38	9.38	9.25	9.25
763	NYSE	DSM	Fri, Jun 2, 1995	9.38	9.50	9.38	9.38
762	NYSE	DSM	Thu, Jun 1, 1995	9.25	9.38	9.25	9.25
761	NYSE	DSM	Wed, May 31, 1995	9.25	9.38	9.25	9.25
760	NYSE	DSM	Tue, May 30, 1995	9.38	9.38	9.25	9.25
759	NYSE	DSM	Fri, May 26, 1995	9.25	9.38	9.25	9.31
758	NYSE	DSM	Thu, May 25, 1995	9.25	9.38	9.25	9.25
757	NYSE	DSM	Wed, May 24, 1995	9.38	9.63	9.25	9.25
756	NYSE	DSM	Tue, May 23, 1995	9.13	9.38	9.13	9.25
755	NYSE	DSM	Mon, May 22, 1995	9.25	9.25	9.13	9.25
754	NYSE	DSM	Fri, May 19, 1995	9.13	9.25	9.13	9.25
753	NYSE	DSM	Thu, May 18, 1995	9.13	9.25	9.13	9.13
752	NYSE	DSM	Wed, May 17, 1995	9.13	9.25	9.13	9.25
751	NYSE	DSM	Tue, May 16, 1995	9.13	9.25	9.00	9.25
750	NYSE	DSM	Mon, May 15, 1995	9.00	9.13	9.00	9.00
749	NYSE	DSM	Fri, May 12, 1995	9.00	9.13	9.00	9.06
748	NYSE	DSM	Thu, May 11, 1995	9.13	9.13	9.00	9.13
747	NYSE	DSM	Wed, May 10, 1995	9.00	9.13	9.00	9.13
746	NYSE	DSM	Tue, May 9, 1995	9.13	9.13	9.00	9.13
745	NYSE	DSM	Mon, May 8, 1995	9.00	9.13	9.00	9.13
744	NYSE	DSM	Fri, May 5, 1995	9.13	9.25	9.00	9.13
743	NYSE	DSM	Thu, May 4, 1995	9.13	9.25	9.13	9.13
742	NYSE	DSM	Wed, May 3, 1995	9.13	9.25	9.13	9.25
741	NYSE	DSM	Tue, May 2, 1995	9.13	9.25	9.13	9.25
740	NYSE	DSM	Mon, May 1, 1995	9.13	9.25	9.13	9.25
739	NYSE	DSM	Fri, Apr 28, 1995	9.13	9.25	9.13	9.25
738	NYSE	DSM	Thu, Apr 27, 1995	9.25	9.25	9.00	9.25
737	NYSE	DSM	Wed, Apr 26, 1995	9.25	9.25	9.13	9.13
736	NYSE	DSM	Tue, Apr 25, 1995	9.25	9.25	9.13	9.13
735	NYSE	DSM	Mon, Apr 24, 1995	9.13	9.25	9.13	9.13
734	NYSE	DSM	Fri, Apr 21, 1995	9.00	9.25	9.00	9.13
733	NYSE	DSM	Thu, Apr 20, 1995	9.00	9.13	9.00	9.00
732	NYSE	DSM	Wed, Apr 19, 1995	9.13	9.25	9.00	9.13
731	NYSE	DSM	Tue, Apr 18, 1995	9.13	9.25	9.13	9.13
730	NYSE	DSM	Mon, Apr 17, 1995	9.25	9.25	9.13	9.13
729	NYSE	DSM	Thu, Apr 13, 1995	9.25	9.25	9.13	9.13
728	NYSE	DSM	Wed, Apr 12, 1995	9.25	9.38	9.19	9.25
727	NYSE	DSM	Tue, Apr 11, 1995	9.13	9.25	9.13	9.19
726	NYSE	DSM	Mon, Apr 10, 1995	9.13	9.25	9.13	9.13
725	NYSE	DSM	Fri, Apr 7, 1995	9.13	9.38	9.13	9.25
724	NYSE	DSM	Thu, Apr 6, 1995	9.25	9.38	9.13	9.38
723	NYSE	DSM	Wed, Apr 5, 1995	9.13	9.38	9.13	9.25
722	NYSE	DSM	Tue, Apr 4, 1995	9.25	9.38	9.13	9.25
721	NYSE	DSM	Mon, Apr 3, 1995	9.25	9.38	9.25	9.38
720	NYSE	DSM	Fri, Mar 31, 1995	9.25	9.38	9.13	9.25
719	NYSE	DSM	Thu, Mar 30, 1995	9.38	9.38	9.25	9.38
718	NYSE	DSM	Wed, Mar 29, 1995	9.13	9.50	9.13	9.25
717	NYSE	DSM	Tue, Mar 28, 1995	9.13	9.13	9.00	9.13
716	NYSE	DSM	Mon, Mar 27, 1995	9.13	9.25	9.13	9.25
715	NYSE	DSM	Fri, Mar 24, 1995	9.13	9.25	9.13	9.25
714	NYSE	DSM	Thu, Mar 23, 1995	9.13	9.13	9.00	9.13
713	NYSE	DSM	Wed, Mar 22, 1995	9.25	9.25	9.13	9.13
712	NYSE	DSM	Tue, Mar 21, 1995	9.13	9.25	9.13	9.13
711	NYSE	DSM	Mon, Mar 20, 1995	9.25	9.25	9.13	9.19
710	NYSE	DSM	Fri, Mar 17, 1995	9.13	9.25	9.13	9.25
709	NYSE	DSM	Thu, Mar 16, 1995	9.13	9.25	9.13	9.13
708	NYSE	DSM	Wed, Mar 15, 1995	9.13	9.25	9.13	9.13
707	NYSE	DSM	Tue, Mar 14, 1995	9.13	9.25	9.00	9.13
706	NYSE	DSM	Mon, Mar 13, 1995	9.00	9.13	9.00	9.13
705	NYSE	DSM	Fri, Mar 10, 1995	8.88	9.00	8.88	9.00
704	NYSE	DSM	Thu, Mar 9, 1995	9.00	9.13	9.00	9.00
703	NYSE	DSM	Wed, Mar 8, 1995	9.00	9.13	8.88	9.00
702	NYSE	DSM	Tue, Mar 7, 1995	9.00	9.13	8.88	9.13
701	NYSE	DSM	Mon, Mar 6, 1995	9.13	9.13	9.00	9.00
700	NYSE	DSM	Fri, Mar 3, 1995	9.25	9.25	9.13	9.13
699	NYSE	DSM	Thu, Mar 2, 1995	9.25	9.38	9.13	9.13
698	NYSE	DSM	Wed, Mar 1, 1995	9.25	9.38	9.13	9.25
697	NYSE	DSM	Tue, Feb 28, 1995	9.25	9.25	9.13	9.19
696	NYSE	DSM	Mon, Feb 27, 1995	9.00	9.25	9.00	9.13
695	NYSE	DSM	Fri, Feb 24, 1995	9.00	9.13	9.00	9.13
694	NYSE	DSM	Thu, Feb 23, 1995	9.13	9.25	9.00	9.13
693	NYSE	DSM	Wed, Feb 22, 1995	9.13	9.13	9.00	9.13
692	NYSE	DSM	Tue, Feb 21, 1995	9.13	9.25	9.00	9.00
691	NYSE	DSM	Fri, Feb 17, 1995	9.13	9.25	9.13	9.25
690	NYSE	DSM	Thu, Feb 16, 1995	9.25	9.25	9.13	9.13
689	NYSE	DSM	Wed, Feb 15, 1995	9.13	9.25	9.00	9.13
688	NYSE	DSM	Tue, Feb 14, 1995	9.25	9.25	9.13	9.13
687	NYSE	DSM	Mon, Feb 13, 1995	9.13	9.25	9.00	9.13
686	NYSE	DSM	Fri, Feb 10, 1995	9.13	9.25	9.00	9.00
685	NYSE	DSM	Thu, Feb 9, 1995	9.00	9.13	9.00	9.13
684	NYSE	DSM	Wed, Feb 8, 1995	9.13	9.13	9.00	9.13
683	NYSE	DSM	Tue, Feb 7, 1995	9.00	9.13	8.88	9.00
682	NYSE	DSM	Mon, Feb 6, 1995	9.00	9.13	9.00	9.00
681	NYSE	DSM	Fri, Feb 3, 1995	9.13	9.13	9.00	9.13
680	NYSE	DSM	Thu, Feb 2, 1995	9.00	9.13	8.88	9.13
679	NYSE	DSM	Wed, Feb 1, 1995	8.88	9.13	8.88	9.00
678	NYSE	DSM	Tue, Jan 31, 1995	9.00	9.00	8.88	8.88
677	NYSE	DSM	Mon, Jan 30, 1995	8.88	9.00	8.75	8.88
676	NYSE	DSM	Fri, Jan 27, 1995	8.75	8.88	8.75	8.88
675	NYSE	DSM	Thu, Jan 26, 1995	8.75	8.75	8.63	8.63
674	NYSE	DSM	Wed, Jan 25, 1995	8.75	8.75	8.63	8.75
673	NYSE	DSM	Tue, Jan 24, 1995	8.63	8.75	8.63	8.63
672	NYSE	DSM	Mon, Jan 23, 1995	8.63	8.75	8.63	8.63
671	NYSE	DSM	Fri, Jan 20, 1995	8.63	8.75	8.63	8.63
670	NYSE	DSM	Thu, Jan 19, 1995	8.75	8.88	8.63	8.75
669	NYSE	DSM	Wed, Jan 18, 1995	8.88	8.88	8.75	8.75
668	NYSE	DSM	Tue, Jan 17, 1995	8.75	8.88	8.75	8.88
667	NYSE	DSM	Mon, Jan 16, 1995	8.75	8.88	8.75	8.88
666	NYSE	DSM	Fri, Jan 13, 1995	8.63	8.75	8.63	8.75
665	NYSE	DSM	Thu, Jan 12, 1995	8.63	8.75	8.63	8.63
664	NYSE	DSM	Wed, Jan 11, 1995	8.50	8.75	8.50	8.75
663	NYSE	DSM	Tue, Jan 10, 1995	8.50	8.63	8.50	8.63
662	NYSE	DSM	Mon, Jan 9, 1995	8.50	8.63	8.50	8.63
661	NYSE	DSM	Fri, Jan 6, 1995	8.63	8.75	8.63	8.63
660	NYSE	DSM	Thu, Jan 5, 1995	8.63	8.75	8.63	8.75
659	NYSE	DSM	Wed, Jan 4, 1995	8.63	8.75	8.63	8.75
658	NYSE	DSM	Tue, Jan 3, 1995	8.38	8.63	8.25	8.63
657	NYSE	DSM	Fri, Dec 30, 1994	8.13	8.38	8.13	8.38
656	NYSE	DSM	Thu, Dec 29, 1994	8.25	8.38	8.13	8.25
655	NYSE	DSM	Wed, Dec 28, 1994	8.25	8.94	8.25	8.25
654	NYSE	DSM	Tue, Dec 27, 1994	8.38	8.38	8.25	8.25
653	NYSE	DSM	Fri, Dec 23, 1994	8.25	8.38	8.25	8.25
652	NYSE	DSM	Thu, Dec 22, 1994	8.50	8.50	8.25	8.38
651	NYSE	DSM	Wed, Dec 21, 1994	8.38	8.50	8.25	8.25
650	NYSE	DSM	Tue, Dec 20, 1994	8.50	8.50	8.25	8.50
649	NYSE	DSM	Mon, Dec 19, 1994	8.50	8.50	8.25	8.50
648	NYSE	DSM	Fri, Dec 16, 1994	8.25	8.50	8.25	8.50
647	NYSE	DSM	Thu, Dec 15, 1994	8.50	8.50	8.38	8.38
646	NYSE	DSM	Wed, Dec 14, 1994	8.13	8.50	8.13	8.50
645	NYSE	DSM	Tue, Dec 13, 1994	8.38	8.38	8.13	8.25
644	NYSE	DSM	Mon, Dec 12, 1994	8.25	8.25	8.00	8.25
643	NYSE	DSM	Fri, Dec 9, 1994	8.25	8.25	8.13	8.19
642	NYSE	DSM	Thu, Dec 8, 1994	8.50	8.50	8.25	8.25
641	NYSE	DSM	Wed, Dec 7, 1994	8.63	8.75	8.50	8.63
640	NYSE	DSM	Tue, Dec 6, 1994	8.75	8.88	8.63	8.75
639	NYSE	DSM	Mon, Dec 5, 1994	8.63	8.75	8.50	8.63
638	NYSE	DSM	Fri, Dec 2, 1994	8.63	8.63	8.50	8.50
637	NYSE	DSM	Thu, Dec 1, 1994	8.63	8.75	8.63	8.63
636	NYSE	DSM	Wed, Nov 30, 1994	8.63	8.88	8.63	8.63
635	NYSE	DSM	Tue, Nov 29, 1994	8.63	8.75	8.50	8.75
634	NYSE	DSM	Mon, Nov 28, 1994	8.75	8.75	8.50	8.50
633	NYSE	DSM	Fri, Nov 25, 1994	8.63	8.75	8.50	8.63
632	NYSE	DSM	Wed, Nov 23, 1994	8.38	8.63	8.38	8.50
631	NYSE	DSM	Tue, Nov 22, 1994	8.38	8.50	8.38	8.38
630	NYSE	DSM	Mon, Nov 21, 1994	8.38	8.63	8.25	8.38
629	NYSE	DSM	Fri, Nov 18, 1994	8.38	8.50	8.25	8.50
628	NYSE	DSM	Thu, Nov 17, 1994	8.13	8.38	8.13	8.38
627	NYSE	DSM	Wed, Nov 16, 1994	7.75	8.13	7.75	8.13
626	NYSE	DSM	Tue, Nov 15, 1994	7.63	7.88	7.50	7.88
625	NYSE	DSM	Mon, Nov 14, 1994	7.88	8.00	7.63	7.75
624	NYSE	DSM	Fri, Nov 11, 1994	7.63	7.88	7.50	7.75
623	NYSE	DSM	Thu, Nov 10, 1994	7.75	7.88	7.63	7.75
622	NYSE	DSM	Wed, Nov 9, 1994	8.00	8.13	7.63	7.63
621	NYSE	DSM	Tue, Nov 8, 1994	7.88	8.13	7.50	8.00
620	NYSE	DSM	Mon, Nov 7, 1994	8.25	8.25	8.00	8.00
619	NYSE	DSM	Fri, Nov 4, 1994	8.13	8.13	7.88	8.00
618	NYSE	DSM	Thu, Nov 3, 1994	8.13	8.38	8.13	8.13
617	NYSE	DSM	Wed, Nov 2, 1994	8.25	8.25	8.13	8.13
616	NYSE	DSM	Tue, Nov 1, 1994	8.25	8.38	8.13	8.13
615	NYSE	DSM	Mon, Oct 31, 1994	8.50	8.63	8.25	8.38
614	NYSE	DSM	Fri, Oct 28, 1994	8.13	8.50	8.13	8.38
613	NYSE	DSM	Thu, Oct 27, 1994	8.13	8.25	8.00	8.13
612	NYSE	DSM	Wed, Oct 26, 1994	8.13	8.25	8.00	8.13
611	NYSE	DSM	Tue, Oct 25, 1994	8.13	8.25	8.00	8.00
610	NYSE	DSM	Mon, Oct 24, 1994	8.13	8.38	8.13	8.13
609	NYSE	DSM	Fri, Oct 21, 1994	8.25	8.25	8.13	8.25
608	NYSE	DSM	Thu, Oct 20, 1994	8.38	8.50	8.13	8.25
607	NYSE	DSM	Wed, Oct 19, 1994	8.38	8.50	8.25	8.38
606	NYSE	DSM	Tue, Oct 18, 1994	8.38	8.38	8.25	8.25
605	NYSE	DSM	Mon, Oct 17, 1994	8.50	8.63	8.38	8.38
604	NYSE	DSM	Fri, Oct 14, 1994	8.50	8.63	8.50	8.63
603	NYSE	DSM	Thu, Oct 13, 1994	8.63	8.75	8.50	8.63
602	NYSE	DSM	Wed, Oct 12, 1994	8.63	8.75	8.63	8.69
601	NYSE	DSM	Tue, Oct 11, 1994	8.63	8.88	8.63	8.69
600	NYSE	DSM	Mon, Oct 10, 1994	8.50	8.63	8.38	8.63
599	NYSE	DSM	Fri, Oct 7, 1994	8.50	8.63	8.50	8.50
598	NYSE	DSM	Thu, Oct 6, 1994	8.75	8.75	8.50	8.63
597	NYSE	DSM	Wed, Oct 5, 1994	8.88	8.88	8.75	8.75
596	NYSE	DSM	Tue, Oct 4, 1994	8.88	8.88	8.75	8.75
595	NYSE	DSM	Mon, Oct 3, 1994	9.00	9.00	8.88	8.88
594	NYSE	DSM	Fri, Sep 30, 1994	8.88	9.00	8.75	8.88
593	NYSE	DSM	Thu, Sep 29, 1994	8.63	9.00	8.63	8.88
592	NYSE	DSM	Wed, Sep 28, 1994	8.63	8.88	8.63	8.63
591	NYSE	DSM	Tue, Sep 27, 1994	8.38	8.63	8.38	8.50
590	NYSE	DSM	Mon, Sep 26, 1994	8.50	8.63	8.38	8.50
589	NYSE	DSM	Fri, Sep 23, 1994	8.38	8.63	8.38	8.63
588	NYSE	DSM	Thu, Sep 22, 1994	8.38	8.50	8.38	8.50
587	NYSE	DSM	Wed, Sep 21, 1994	8.50	8.75	8.13	8.13
586	NYSE	DSM	Tue, Sep 20, 1994	8.75	8.75	8.50	8.63
585	NYSE	DSM	Mon, Sep 19, 1994	8.88	9.00	8.75	8.75
584	NYSE	DSM	Fri, Sep 16, 1994	8.88	9.00	8.88	9.00
583	NYSE	DSM	Thu, Sep 15, 1994	8.88	9.00	8.75	9.00
582	NYSE	DSM	Wed, Sep 14, 1994	8.75	8.88	8.75	8.88
581	NYSE	DSM	Tue, Sep 13, 1994	8.75	8.88	8.75	8.75
580	NYSE	DSM	Mon, Sep 12, 1994	8.88	9.00	8.75	8.88
579	NYSE	DSM	Fri, Sep 9, 1994	8.88	9.00	8.88	9.00
578	NYSE	DSM	Thu, Sep 8, 1994	8.88	9.00	8.88	8.88
577	NYSE	DSM	Wed, Sep 7, 1994	8.88	9.00	8.88	9.00
576	NYSE	DSM	Tue, Sep 6, 1994	8.88	9.00	8.88	8.88
575	NYSE	DSM	Fri, Sep 2, 1994	9.00	9.13	8.88	8.88
574	NYSE	DSM	Thu, Sep 1, 1994	9.00	9.13	9.00	9.06
573	NYSE	DSM	Wed, Aug 31, 1994	9.00	9.13	9.00	9.06
572	NYSE	DSM	Tue, Aug 30, 1994	9.13	9.25	9.00	9.00
571	NYSE	DSM	Mon, Aug 29, 1994	9.00	9.13	9.00	9.06
570	NYSE	DSM	Fri, Aug 26, 1994	8.88	9.13	8.88	9.00
569	NYSE	DSM	Thu, Aug 25, 1994	8.88	9.13	8.88	8.88
568	NYSE	DSM	Wed, Aug 24, 1994	8.88	9.00	8.88	8.88
567	NYSE	DSM	Tue, Aug 23, 1994	8.88	9.00	8.88	9.00
566	NYSE	DSM	Mon, Aug 22, 1994	8.88	9.00	8.88	8.88
565	NYSE	DSM	Fri, Aug 19, 1994	8.88	9.13	8.88	9.13
564	NYSE	DSM	Thu, Aug 18, 1994	8.88	9.13	8.88	9.00
563	NYSE	DSM	Wed, Aug 17, 1994	9.00	9.00	8.88	9.00
562	NYSE	DSM	Tue, Aug 16, 1994	9.00	9.13	8.88	9.00
561	NYSE	DSM	Mon, Aug 15, 1994	9.13	9.13	9.00	9.13
560	NYSE	DSM	Fri, Aug 12, 1994	9.13	9.25	9.00	9.13
559	NYSE	DSM	Thu, Aug 11, 1994	9.13	9.25	9.13	9.13
558	NYSE	DSM	Wed, Aug 10, 1994	9.13	9.25	9.00	9.13
557	NYSE	DSM	Tue, Aug 9, 1994	9.13	9.25	9.13	9.25
556	NYSE	DSM	Mon, Aug 8, 1994	9.25	9.25	9.13	9.25
555	NYSE	DSM	Fri, Aug 5, 1994	9.13	9.38	9.13	9.13
554	NYSE	DSM	Thu, Aug 4, 1994	9.38	9.38	9.25	9.38
553	NYSE	DSM	Wed, Aug 3, 1994	9.25	9.38	9.25	9.38
552	NYSE	DSM	Tue, Aug 2, 1994	9.25	9.38	9.25	9.38
551	NYSE	DSM	Mon, Aug 1, 1994	9.25	9.38	9.25	9.38
550	NYSE	DSM	Fri, Jul 29, 1994	9.25	9.38	9.25	9.38
549	NYSE	DSM	Thu, Jul 28, 1994	9.13	9.25	9.13	9.25
548	NYSE	DSM	Wed, Jul 27, 1994	9.25	9.25	9.13	9.13
547	NYSE	DSM	Tue, Jul 26, 1994	9.25	9.25	9.13	9.25
546	NYSE	DSM	Mon, Jul 25, 1994	9.25	9.38	9.25	9.38
545	NYSE	DSM	Fri, Jul 22, 1994	9.13	9.38	9.13	9.25
544	NYSE	DSM	Thu, Jul 21, 1994	9.38	9.38	9.13	9.13
543	NYSE	DSM	Wed, Jul 20, 1994	9.25	9.38	9.13	9.25
542	NYSE	DSM	Tue, Jul 19, 1994	9.38	9.50	9.25	9.25
541	NYSE	DSM	Mon, Jul 18, 1994	9.50	9.50	9.38	9.38
540	NYSE	DSM	Fri, Jul 15, 1994	9.38	9.50	9.38	9.50
539	NYSE	DSM	Thu, Jul 14, 1994	9.38	9.50	9.38	9.50
538	NYSE	DSM	Wed, Jul 13, 1994	9.38	9.50	9.25	9.50
537	NYSE	DSM	Tue, Jul 12, 1994	9.38	9.50	9.38	9.38
536	NYSE	DSM	Mon, Jul 11, 1994	9.38	9.50	9.38	9.38
535	NYSE	DSM	Fri, Jul 8, 1994	9.38	9.50	9.25	9.50
534	NYSE	DSM	Thu, Jul 7, 1994	9.25	9.50	9.25	9.50
533	NYSE	DSM	Wed, Jul 6, 1994	9.38	9.50	9.25	9.25
532	NYSE	DSM	Tue, Jul 5, 1994	9.38	9.50	9.38	9.50
531	NYSE	DSM	Fri, Jul 1, 1994	9.50	9.50	9.38	9.38
530	NYSE	DSM	Thu, Jun 30, 1994	9.25	9.50	9.25	9.38
529	NYSE	DSM	Wed, Jun 29, 1994	9.38	9.38	9.25	9.38
528	NYSE	DSM	Tue, Jun 28, 1994	9.38	9.50	9.25	9.38
527	NYSE	DSM	Mon, Jun 27, 1994	9.38	9.50	9.38	9.50
526	NYSE	DSM	Fri, Jun 24, 1994	9.38	9.50	9.38	9.50
525	NYSE	DSM	Thu, Jun 23, 1994	9.38	9.50	9.25	9.50
524	NYSE	DSM	Wed, Jun 22, 1994	9.25	9.50	9.25	9.38
523	NYSE	DSM	Tue, Jun 21, 1994	9.38	9.50	9.25	9.25
522	NYSE	DSM	Mon, Jun 20, 1994	9.44	9.50	9.38	9.38
521	NYSE	DSM	Fri, Jun 17, 1994	9.50	9.50	9.38	9.38
520	NYSE	DSM	Thu, Jun 16, 1994	9.38	9.50	9.38	9.38
519	NYSE	DSM	Wed, Jun 15, 1994	9.38	9.50	9.38	9.38
518	NYSE	DSM	Tue, Jun 14, 1994	9.50	9.50	9.38	9.44
517	NYSE	DSM	Mon, Jun 13, 1994	9.38	9.50	9.25	9.38
516	NYSE	DSM	Fri, Jun 10, 1994	9.38	9.38	9.25	9.25
515	NYSE	DSM	Thu, Jun 9, 1994	9.25	9.38	9.25	9.38
514	NYSE	DSM	Wed, Jun 8, 1994	9.25	9.38	9.13	9.38
513	NYSE	DSM	Tue, Jun 7, 1994	9.38	9.38	9.25	9.25
512	NYSE	DSM	Mon, Jun 6, 1994	9.38	9.50	9.38	9.50
511	NYSE	DSM	Fri, Jun 3, 1994	9.38	9.50	9.38	9.38
510	NYSE	DSM	Thu, Jun 2, 1994	9.38	9.50	9.38	9.38
509	NYSE	DSM	Wed, Jun 1, 1994	9.50	9.50	9.38	9.50
508	NYSE	DSM	Tue, May 31, 1994	9.63	9.63	9.38	9.50
507	NYSE	DSM	Fri, May 27, 1994	9.50	9.63	9.50	9.50
506	NYSE	DSM	Thu, May 26, 1994	9.50	9.63	9.50	9.50
505	NYSE	DSM	Wed, May 25, 1994	9.38	9.50	9.38	9.50
504	NYSE	DSM	Tue, May 24, 1994	9.38	9.50	9.38	9.38
503	NYSE	DSM	Mon, May 23, 1994	9.38	9.50	9.25	9.38
502	NYSE	DSM	Fri, May 20, 1994	9.38	9.38	9.25	9.38
501	NYSE	DSM	Thu, May 19, 1994	9.50	9.50	9.25	9.25
500	NYSE	DSM	Wed, May 18, 1994	9.38	9.38	9.25	9.38
499	NYSE	DSM	Tue, May 17, 1994	9.25	9.38	9.13	9.38
498	NYSE	DSM	Mon, May 16, 1994	9.13	9.25	9.13	9.25
497	NYSE	DSM	Fri, May 13, 1994	9.13	9.25	9.00	9.13
496	NYSE	DSM	Thu, May 12, 1994	9.25	9.25	9.00	9.00
495	NYSE	DSM	Wed, May 11, 1994	9.25	9.25	9.00	9.13
494	NYSE	DSM	Tue, May 10, 1994	9.00	9.25	9.00	9.25
493	NYSE	DSM	Mon, May 9, 1994	9.38	9.38	9.13	9.13
492	NYSE	DSM	Fri, May 6, 1994	9.38	9.50	9.25	9.38
491	NYSE	DSM	Thu, May 5, 1994	9.50	9.50	9.38	9.38
490	NYSE	DSM	Wed, May 4, 1994	9.38	9.50	9.38	9.50
489	NYSE	DSM	Tue, May 3, 1994	9.38	9.63	9.38	9.38
488	NYSE	DSM	Mon, May 2, 1994	9.50	9.50	9.38	9.50
487	NYSE	DSM	Fri, Apr 29, 1994	9.25	9.63	9.25	9.50
486	NYSE	DSM	Thu, Apr 28, 1994	9.38	9.50	9.25	9.38
485	NYSE	DSM	Tue, Apr 26, 1994	9.13	9.25	9.13	9.25
484	NYSE	DSM	Mon, Apr 25, 1994	9.00	9.13	9.00	9.13
483	NYSE	DSM	Fri, Apr 22, 1994	9.13	9.13	9.00	9.13
482	NYSE	DSM	Thu, Apr 21, 1994	9.00	9.13	8.88	9.13
481	NYSE	DSM	Wed, Apr 20, 1994	8.75	9.00	8.75	8.94
480	NYSE	DSM	Tue, Apr 19, 1994	8.88	9.00	8.75	8.88
479	NYSE	DSM	Mon, Apr 18, 1994	8.88	9.00	8.88	8.88
478	NYSE	DSM	Fri, Apr 15, 1994	9.00	9.13	8.88	8.88
477	NYSE	DSM	Thu, Apr 14, 1994	9.13	9.13	8.88	8.88
476	NYSE	DSM	Wed, Apr 13, 1994	9.00	9.13	8.88	9.00
475	NYSE	DSM	Tue, Apr 12, 1994	9.13	9.13	8.88	8.88
474	NYSE	DSM	Mon, Apr 11, 1994	9.00	9.13	8.88	9.13
473	NYSE	DSM	Fri, Apr 8, 1994	9.00	9.13	8.88	8.94
472	NYSE	DSM	Thu, Apr 7, 1994	9.13	9.25	9.00	9.00
471	NYSE	DSM	Wed, Apr 6, 1994	9.00	9.25	9.00	9.13
470	NYSE	DSM	Tue, Apr 5, 1994	8.75	9.13	8.75	9.13
469	NYSE	DSM	Mon, Apr 4, 1994	9.00	9.00	8.63	8.75
468	NYSE	DSM	Thu, Mar 31, 1994	9.25	9.25	8.88	9.00
467	NYSE	DSM	Wed, Mar 30, 1994	9.25	9.25	9.13	9.13
466	NYSE	DSM	Tue, Mar 29, 1994	9.25	9.38	9.25	9.25
465	NYSE	DSM	Mon, Mar 28, 1994	9.50	9.50	9.25	9.25
464	NYSE	DSM	Fri, Mar 25, 1994	9.25	9.38	9.25	9.38
463	NYSE	DSM	Thu, Mar 24, 1994	9.13	9.38	9.13	9.25
462	NYSE	DSM	Wed, Mar 23, 1994	9.13	9.25	9.00	9.25
461	NYSE	DSM	Tue, Mar 22, 1994	9.38	9.38	9.13	9.25
460	NYSE	DSM	Mon, Mar 21, 1994	9.25	9.38	9.25	9.25
459	NYSE	DSM	Fri, Mar 18, 1994	9.50	9.50	9.38	9.38
458	NYSE	DSM	Thu, Mar 17, 1994	9.50	9.50	9.38	9.50
457	NYSE	DSM	Wed, Mar 16, 1994	9.38	9.63	9.25	9.50
456	NYSE	DSM	Tue, Mar 15, 1994	9.25	9.50	9.25	9.50
455	NYSE	DSM	Mon, Mar 14, 1994	9.38	9.38	9.25	9.38
454	NYSE	DSM	Fri, Mar 11, 1994	9.50	9.50	9.25	9.38
453	NYSE	DSM	Thu, Mar 10, 1994	9.50	9.63	9.38	9.50
452	NYSE	DSM	Wed, Mar 9, 1994	9.63	9.63	9.50	9.50
451	NYSE	DSM	Tue, Mar 8, 1994	9.50	9.63	9.38	9.50
450	NYSE	DSM	Mon, Mar 7, 1994	9.38	9.50	9.38	9.50
449	NYSE	DSM	Fri, Mar 4, 1994	9.50	9.50	9.38	9.38
448	NYSE	DSM	Thu, Mar 3, 1994	9.50	9.75	9.38	9.50
447	NYSE	DSM	Wed, Mar 2, 1994	9.75	10.00	9.50	9.63
446	NYSE	DSM	Tue, Mar 1, 1994	9.88	9.88	9.75	9.75
445	NYSE	DSM	Mon, Feb 28, 1994	9.88	9.88	9.75	9.88
444	NYSE	DSM	Fri, Feb 25, 1994	9.75	9.88	9.75	9.75
443	NYSE	DSM	Thu, Feb 24, 1994	9.88	10.00	9.75	9.75
442	NYSE	DSM	Wed, Feb 23, 1994	9.88	10.00	9.75	9.88
441	NYSE	DSM	Tue, Feb 22, 1994	9.88	10.00	9.75	9.88
440	NYSE	DSM	Fri, Feb 18, 1994	10.13	10.13	9.75	9.88
439	NYSE	DSM	Thu, Feb 17, 1994	10.13	10.13	10.00	10.00
438	NYSE	DSM	Wed, Feb 16, 1994	10.00	10.13	10.00	10.00
437	NYSE	DSM	Tue, Feb 15, 1994	10.00	10.13	10.00	10.13
436	NYSE	DSM	Mon, Feb 14, 1994	10.13	10.13	10.00	10.00
435	NYSE	DSM	Fri, Feb 11, 1994	10.25	10.25	10.00	10.13
434	NYSE	DSM	Thu, Feb 10, 1994	10.25	10.25	10.00	10.25
433	NYSE	DSM	Wed, Feb 9, 1994	10.13	10.25	10.00	10.13
432	NYSE	DSM	Tue, Feb 8, 1994	10.13	10.25	10.13	10.13
431	NYSE	DSM	Mon, Feb 7, 1994	10.25	10.38	10.13	10.25
430	NYSE	DSM	Fri, Feb 4, 1994	10.38	10.38	10.25	10.25
429	NYSE	DSM	Thu, Feb 3, 1994	10.50	10.63	10.25	10.25
428	NYSE	DSM	Wed, Feb 2, 1994	10.63	10.63	10.50	10.63
427	NYSE	DSM	Tue, Feb 1, 1994	10.63	10.63	10.50	10.63
426	NYSE	DSM	Mon, Jan 31, 1994	10.63	10.63	10.50	10.63
425	NYSE	DSM	Fri, Jan 28, 1994	10.63	10.63	10.50	10.63
424	NYSE	DSM	Thu, Jan 27, 1994	10.63	10.63	10.38	10.50
423	NYSE	DSM	Wed, Jan 26, 1994	10.50	10.63	10.38	10.50
422	NYSE	DSM	Tue, Jan 25, 1994	10.38	10.50	10.38	10.50
421	NYSE	DSM	Mon, Jan 24, 1994	10.38	10.50	10.25	10.38
420	NYSE	DSM	Fri, Jan 21, 1994	10.38	10.50	10.38	10.38
419	NYSE	DSM	Thu, Jan 20, 1994	10.38	10.50	10.38	10.38
418	NYSE	DSM	Wed, Jan 19, 1994	10.38	10.50	10.38	10.38
417	NYSE	DSM	Tue, Jan 18, 1994	10.38	10.50	10.38	10.38
416	NYSE	DSM	Mon, Jan 17, 1994	10.50	10.50	10.38	10.38
415	NYSE	DSM	Fri, Jan 14, 1994	10.50	10.50	10.38	10.38
414	NYSE	DSM	Thu, Jan 13, 1994	10.50	10.50	10.38	10.38
413	NYSE	DSM	Wed, Jan 12, 1994	10.38	10.50	10.38	10.50
412	NYSE	DSM	Tue, Jan 11, 1994	10.50	10.50	10.38	10.50
411	NYSE	DSM	Mon, Jan 10, 1994	10.50	10.63	10.38	10.50
410	NYSE	DSM	Fri, Jan 7, 1994	10.50	10.63	10.38	10.50
409	NYSE	DSM	Thu, Jan 6, 1994	10.50	10.75	10.38	10.50
408	NYSE	DSM	Wed, Jan 5, 1994	10.38	10.63	10.38	10.63
407	NYSE	DSM	Tue, Jan 4, 1994	10.50	10.50	10.38	10.38
406	NYSE	DSM	Mon, Jan 3, 1994	10.38	10.50	10.38	10.50
405	NYSE	DSM	Fri, Dec 31, 1993	10.50	10.50	10.38	10.50
404	NYSE	DSM	Thu, Dec 30, 1993	10.38	10.50	10.38	10.50
403	NYSE	DSM	Wed, Dec 29, 1993	10.38	10.50	10.38	10.50
402	NYSE	DSM	Tue, Dec 28, 1993	10.25	10.38	10.25	10.25
401	NYSE	DSM	Mon, Dec 27, 1993	10.13	10.38	10.13	10.38
400	NYSE	DSM	Thu, Dec 23, 1993	10.25	10.38	10.13	10.13
399	NYSE	DSM	Wed, Dec 22, 1993	10.25	10.38	10.13	10.25
398	NYSE	DSM	Tue, Dec 21, 1993	10.25	10.25	10.13	10.25
397	NYSE	DSM	Mon, Dec 20, 1993	10.25	10.25	10.13	10.13
396	NYSE	DSM	Fri, Dec 17, 1993	10.25	10.25	10.13	10.25
395	NYSE	DSM	Thu, Dec 16, 1993	10.13	10.25	10.13	10.25
394	NYSE	DSM	Wed, Dec 15, 1993	10.38	10.38	10.13	10.13
393	NYSE	DSM	Tue, Dec 14, 1993	10.38	10.50	10.25	10.38
392	NYSE	DSM	Mon, Dec 13, 1993	10.25	10.38	10.25	10.38
391	NYSE	DSM	Fri, Dec 10, 1993	10.38	10.50	10.25	10.25
390	NYSE	DSM	Thu, Dec 9, 1993	10.38	10.50	10.25	10.25
389	NYSE	DSM	Wed, Dec 8, 1993	10.38	10.63	10.38	10.38
388	NYSE	DSM	Tue, Dec 7, 1993	10.50	10.63	10.38	10.38
387	NYSE	DSM	Mon, Dec 6, 1993	10.63	10.63	10.38	10.50
386	NYSE	DSM	Fri, Dec 3, 1993	10.50	10.50	10.38	10.50
385	NYSE	DSM	Thu, Dec 2, 1993	10.38	10.50	10.38	10.50
384	NYSE	DSM	Wed, Dec 1, 1993	10.25	10.50	10.25	10.38
383	NYSE	DSM	Tue, Nov 30, 1993	10.25	10.38	10.25	10.25
382	NYSE	DSM	Mon, Nov 29, 1993	10.38	10.38	10.25	10.38
381	NYSE	DSM	Fri, Nov 26, 1993	10.25	10.38	10.25	10.25
380	NYSE	DSM	Wed, Nov 24, 1993	10.13	10.50	10.13	10.25
379	NYSE	DSM	Tue, Nov 23, 1993	10.00	10.25	10.00	10.25
378	NYSE	DSM	Mon, Nov 22, 1993	10.25	10.25	10.00	10.00
377	NYSE	DSM	Fri, Nov 19, 1993	10.25	10.38	10.13	10.13
376	NYSE	DSM	Thu, Nov 18, 1993	10.25	10.50	10.25	10.38
375	NYSE	DSM	Wed, Nov 17, 1993	10.38	10.50	10.25	10.50
374	NYSE	DSM	Tue, Nov 16, 1993	10.50	10.50	10.25	10.50
373	NYSE	DSM	Mon, Nov 15, 1993	10.38	10.50	10.38	10.38
372	NYSE	DSM	Fri, Nov 12, 1993	10.38	10.50	10.25	10.50
371	NYSE	DSM	Thu, Nov 11, 1993	10.38	10.38	10.25	10.38
370	NYSE	DSM	Wed, Nov 10, 1993	10.38	10.50	10.25	10.50
369	NYSE	DSM	Tue, Nov 9, 1993	10.50	10.50	10.38	10.50
368	NYSE	DSM	Mon, Nov 8, 1993	10.50	10.50	10.38	10.38
367	NYSE	DSM	Fri, Nov 5, 1993	10.50	10.50	10.38	10.38
366	NYSE	DSM	Thu, Nov 4, 1993	10.50	10.63	10.50	10.63
365	NYSE	DSM	Wed, Nov 3, 1993	10.50	10.63	10.50	10.63
364	NYSE	DSM	Tue, Nov 2, 1993	10.63	10.63	10.50	10.63
363	NYSE	DSM	Mon, Nov 1, 1993	10.50	10.63	10.50	10.63
362	NYSE	DSM	Fri, Oct 29, 1993	10.63	10.63	10.50	10.63
361	NYSE	DSM	Thu, Oct 28, 1993	10.63	10.63	10.50	10.50
360	NYSE	DSM	Wed, Oct 27, 1993	10.63	10.63	10.50	10.63
359	NYSE	DSM	Tue, Oct 26, 1993	10.50	10.63	10.50	10.63
358	NYSE	DSM	Mon, Oct 25, 1993	10.75	10.75	10.63	10.63
357	NYSE	DSM	Fri, Oct 22, 1993	10.63	10.75	10.63	10.63
356	NYSE	DSM	Thu, Oct 21, 1993	10.63	10.75	10.63	10.75
355	NYSE	DSM	Wed, Oct 20, 1993	10.63	10.75	10.63	10.75
354	NYSE	DSM	Tue, Oct 19, 1993	10.75	10.75	10.63	10.63
353	NYSE	DSM	Mon, Oct 18, 1993	10.63	10.75	10.50	10.63
352	NYSE	DSM	Fri, Oct 15, 1993	10.75	10.75	10.50	10.50
351	NYSE	DSM	Thu, Oct 14, 1993	10.63	10.75	10.50	10.63
350	NYSE	DSM	Wed, Oct 13, 1993	10.50	10.75	10.50	10.63
349	NYSE	DSM	Tue, Oct 12, 1993	10.63	10.63	10.50	10.63
348	NYSE	DSM	Mon, Oct 11, 1993	10.50	10.63	10.50	10.50
347	NYSE	DSM	Fri, Oct 8, 1993	10.63	10.63	10.50	10.50
346	NYSE	DSM	Thu, Oct 7, 1993	10.50	10.63	10.50	10.63
345	NYSE	DSM	Wed, Oct 6, 1993	10.50	10.63	10.50	10.63
344	NYSE	DSM	Tue, Oct 5, 1993	10.50	10.63	10.50	10.63
343	NYSE	DSM	Mon, Oct 4, 1993	10.50	10.63	10.38	10.38
342	NYSE	DSM	Fri, Oct 1, 1993	10.50	10.63	10.50	10.63
341	NYSE	DSM	Thu, Sep 30, 1993	10.63	10.63	10.50	10.50
340	NYSE	DSM	Wed, Sep 29, 1993	10.50	10.63	10.25	10.63
339	NYSE	DSM	Tue, Sep 28, 1993	10.50	10.50	10.38	10.38
338	NYSE	DSM	Mon, Sep 27, 1993	10.50	10.50	10.38	10.38
337	NYSE	DSM	Fri, Sep 24, 1993	10.50	10.50	10.38	10.50
336	NYSE	DSM	Thu, Sep 23, 1993	10.50	10.50	10.38	10.50
335	NYSE	DSM	Wed, Sep 22, 1993	10.50	10.50	10.38	10.50
334	NYSE	DSM	Tue, Sep 21, 1993	10.63	10.63	10.38	10.50
333	NYSE	DSM	Mon, Sep 20, 1993	10.63	10.63	10.50	10.50
332	NYSE	DSM	Fri, Sep 17, 1993	10.50	10.63	10.50	10.63
331	NYSE	DSM	Thu, Sep 16, 1993	10.63	10.75	10.50	10.50
330	NYSE	DSM	Wed, Sep 15, 1993	10.63	10.75	10.50	10.63
329	NYSE	DSM	Tue, Sep 14, 1993	10.75	10.75	10.63	10.75
328	NYSE	DSM	Mon, Sep 13, 1993	10.75	10.75	10.63	10.63
327	NYSE	DSM	Fri, Sep 10, 1993	10.75	10.75	10.63	10.75
326	NYSE	DSM	Thu, Sep 9, 1993	10.75	10.75	10.63	10.63
325	NYSE	DSM	Wed, Sep 8, 1993	10.75	10.75	10.63	10.63
324	NYSE	DSM	Tue, Sep 7, 1993	10.63	10.75	10.63	10.63
323	NYSE	DSM	Fri, Sep 3, 1993	10.63	10.75	10.50	10.63
322	NYSE	DSM	Thu, Sep 2, 1993	10.75	10.75	10.63	10.75
321	NYSE	DSM	Wed, Sep 1, 1993	10.63	10.88	10.63	10.63
320	NYSE	DSM	Tue, Aug 31, 1993	10.75	10.75	10.63	10.75
319	NYSE	DSM	Mon, Aug 30, 1993	10.75	10.75	10.63	10.63
318	NYSE	DSM	Fri, Aug 27, 1993	10.75	10.88	10.63	10.75
317	NYSE	DSM	Thu, Aug 26, 1993	10.75	10.88	10.63	10.88
316	NYSE	DSM	Wed, Aug 25, 1993	10.75	10.88	10.63	10.75
315	NYSE	DSM	Tue, Aug 24, 1993	10.75	10.88	10.63	10.75
314	NYSE	DSM	Mon, Aug 23, 1993	10.63	10.88	10.63	10.75
313	NYSE	DSM	Fri, Aug 20, 1993	10.75	10.75	10.63	10.75
312	NYSE	DSM	Thu, Aug 19, 1993	10.63	10.75	10.63	10.75
311	NYSE	DSM	Wed, Aug 18, 1993	10.63	10.75	10.63	10.75
310	NYSE	DSM	Tue, Aug 17, 1993	10.75	10.75	10.50	10.75
309	NYSE	DSM	Mon, Aug 16, 1993	10.63	10.75	10.50	10.63
308	NYSE	DSM	Fri, Aug 13, 1993	10.63	10.75	10.50	10.75
307	NYSE	DSM	Thu, Aug 12, 1993	10.63	10.75	10.50	10.50
306	NYSE	DSM	Wed, Aug 11, 1993	10.50	10.63	10.50	10.63
305	NYSE	DSM	Tue, Aug 10, 1993	10.50	10.63	10.50	10.63
304	NYSE	DSM	Mon, Aug 9, 1993	10.63	10.63	10.50	10.50
303	NYSE	DSM	Fri, Aug 6, 1993	10.63	10.88	10.50	10.63
302	NYSE	DSM	Thu, Aug 5, 1993	10.63	10.75	10.50	10.50
301	NYSE	DSM	Wed, Aug 4, 1993	10.63	10.75	10.63	10.75
300	NYSE	DSM	Tue, Aug 3, 1993	10.63	10.75	10.50	10.63
299	NYSE	DSM	Mon, Aug 2, 1993	10.50	10.75	10.50	10.50
298	NYSE	DSM	Fri, Jul 30, 1993	10.50	10.63	10.50	10.50
297	NYSE	DSM	Thu, Jul 29, 1993	10.50	10.75	10.50	10.63
296	NYSE	DSM	Wed, Jul 28, 1993	10.50	10.63	10.50	10.50
295	NYSE	DSM	Tue, Jul 27, 1993	10.63	10.75	10.50	10.50
294	NYSE	DSM	Mon, Jul 26, 1993	10.63	10.63	10.50	10.63
293	NYSE	DSM	Fri, Jul 23, 1993	10.50	10.63	10.50	10.50
292	NYSE	DSM	Thu, Jul 22, 1993	10.50	10.63	10.38	10.63
291	NYSE	DSM	Wed, Jul 21, 1993	10.50	10.50	10.38	10.38
290	NYSE	DSM	Tue, Jul 20, 1993	10.38	10.50	10.38	10.38
289	NYSE	DSM	Mon, Jul 19, 1993	10.50	10.63	10.38	10.50
288	NYSE	DSM	Fri, Jul 16, 1993	10.50	10.75	10.38	10.38
287	NYSE	DSM	Thu, Jul 15, 1993	10.38	10.50	10.38	10.50
286	NYSE	DSM	Wed, Jul 14, 1993	10.50	10.50	10.38	10.50
285	NYSE	DSM	Tue, Jul 13, 1993	10.50	10.63	10.38	10.50
284	NYSE	DSM	Mon, Jul 12, 1993	10.38	10.50	10.38	10.38
283	NYSE	DSM	Fri, Jul 9, 1993	10.50	10.50	10.38	10.38
282	NYSE	DSM	Thu, Jul 8, 1993	10.38	10.50	10.25	10.50
281	NYSE	DSM	Wed, Jul 7, 1993	10.38	10.50	10.25	10.25
280	NYSE	DSM	Tue, Jul 6, 1993	10.50	10.63	10.38	10.38
279	NYSE	DSM	Fri, Jul 2, 1993	10.38	10.50	10.38	10.50
278	NYSE	DSM	Thu, Jul 1, 1993	10.50	10.50	10.38	10.50
277	NYSE	DSM	Wed, Jun 30, 1993	10.50	10.63	10.38	10.38
276	NYSE	DSM	Tue, Jun 29, 1993	10.50	10.63	10.38	10.38
275	NYSE	DSM	Mon, Jun 28, 1993	10.38	10.50	10.38	10.38
274	NYSE	DSM	Fri, Jun 25, 1993	10.50	10.50	10.25	10.38
273	NYSE	DSM	Thu, Jun 24, 1993	10.38	10.50	10.25	10.38
272	NYSE	DSM	Wed, Jun 23, 1993	10.38	10.50	10.25	10.25
271	NYSE	DSM	Tue, Jun 22, 1993	10.50	10.50	10.38	10.50
270	NYSE	DSM	Mon, Jun 21, 1993	10.50	10.50	10.38	10.38
269	NYSE	DSM	Fri, Jun 18, 1993	10.50	10.50	10.38	10.50
268	NYSE	DSM	Thu, Jun 17, 1993	10.50	10.50	10.25	10.50
267	NYSE	DSM	Wed, Jun 16, 1993	10.38	10.50	10.38	10.38
266	NYSE	DSM	Tue, Jun 15, 1993	10.38	10.63	10.38	10.50
265	NYSE	DSM	Mon, Jun 14, 1993	10.50	10.50	10.38	10.50
264	NYSE	DSM	Fri, Jun 11, 1993	10.50	10.50	10.38	10.50
263	NYSE	DSM	Thu, Jun 10, 1993	10.38	10.50	10.25	10.50
262	NYSE	DSM	Wed, Jun 9, 1993	10.50	10.50	10.38	10.38
261	NYSE	DSM	Tue, Jun 8, 1993	10.50	10.50	10.25	10.50
260	NYSE	DSM	Mon, Jun 7, 1993	10.38	10.50	10.38	10.38
259	NYSE	DSM	Fri, Jun 4, 1993	10.50	10.63	10.38	10.38
258	NYSE	DSM	Thu, Jun 3, 1993	10.50	10.63	10.38	10.50
257	NYSE	DSM	Wed, Jun 2, 1993	10.38	10.50	10.38	10.38
256	NYSE	DSM	Tue, Jun 1, 1993	10.50	10.50	10.38	10.38
255	NYSE	DSM	Fri, May 28, 1993	10.38	10.50	10.25	10.38
254	NYSE	DSM	Thu, May 27, 1993	10.25	10.38	10.25	10.38
253	NYSE	DSM	Wed, May 26, 1993	10.38	10.50	10.25	10.38
252	NYSE	DSM	Tue, May 25, 1993	10.38	10.38	10.25	10.38
251	NYSE	DSM	Mon, May 24, 1993	10.25	10.38	10.25	10.25
250	NYSE	DSM	Fri, May 21, 1993	10.25	10.38	10.13	10.38
249	NYSE	DSM	Thu, May 20, 1993	10.38	10.38	10.25	10.38
248	NYSE	DSM	Wed, May 19, 1993	10.25	10.38	10.13	10.25
247	NYSE	DSM	Tue, May 18, 1993	10.25	10.25	10.13	10.13
246	NYSE	DSM	Mon, May 17, 1993	10.13	10.25	10.13	10.25
245	NYSE	DSM	Fri, May 14, 1993	10.25	10.25	10.13	10.13
244	NYSE	DSM	Thu, May 13, 1993	10.13	10.25	10.13	10.13
243	NYSE	DSM	Wed, May 12, 1993	10.25	10.25	10.13	10.25
242	NYSE	DSM	Tue, May 11, 1993	10.25	10.25	10.13	10.25
241	NYSE	DSM	Mon, May 10, 1993	10.25	10.25	10.13	10.13
240	NYSE	DSM	Fri, May 7, 1993	10.25	10.25	10.13	10.25
239	NYSE	DSM	Thu, May 6, 1993	10.25	10.25	10.13	10.25
238	NYSE	DSM	Wed, May 5, 1993	10.13	10.25	10.13	10.13
237	NYSE	DSM	Tue, May 4, 1993	10.00	10.25	10.00	10.13
236	NYSE	DSM	Mon, May 3, 1993	10.13	10.13	9.75	10.13
235	NYSE	DSM	Fri, Apr 30, 1993	10.00	10.13	9.88	10.13
234	NYSE	DSM	Thu, Apr 29, 1993	10.00	10.13	9.88	10.13
233	NYSE	DSM	Wed, Apr 28, 1993	10.00	10.00	9.88	10.00
232	NYSE	DSM	Tue, Apr 27, 1993	10.25	10.25	9.88	10.00
231	NYSE	DSM	Mon, Apr 26, 1993	10.25	10.25	10.00	10.13
230	NYSE	DSM	Fri, Apr 23, 1993	10.25	10.25	10.13	10.25
229	NYSE	DSM	Thu, Apr 22, 1993	10.25	10.25	10.00	10.25
228	NYSE	DSM	Wed, Apr 21, 1993	10.13	10.25	10.13	10.13
227	NYSE	DSM	Tue, Apr 20, 1993	10.00	10.25	10.00	10.13
226	NYSE	DSM	Mon, Apr 19, 1993	10.25	10.25	10.00	10.13
225	NYSE	DSM	Fri, Apr 16, 1993	10.25	10.25	10.00	10.13
224	NYSE	DSM	Thu, Apr 15, 1993	10.25	10.25	10.13	10.13
223	NYSE	DSM	Wed, Apr 14, 1993	10.13	10.25	10.13	10.13
222	NYSE	DSM	Tue, Apr 13, 1993	10.38	10.38	10.13	10.13
221	NYSE	DSM	Mon, Apr 12, 1993	10.25	10.38	10.13	10.38
220	NYSE	DSM	Thu, Apr 8, 1993	10.25	10.38	10.13	10.38
219	NYSE	DSM	Wed, Apr 7, 1993	10.25	10.38	10.13	10.38
218	NYSE	DSM	Tue, Apr 6, 1993	10.25	10.25	10.13	10.25
217	NYSE	DSM	Mon, Apr 5, 1993	10.00	10.25	10.00	10.25
216	NYSE	DSM	Fri, Apr 2, 1993	10.13	10.13	9.88	10.00
215	NYSE	DSM	Thu, Apr 1, 1993	10.13	10.25	10.00	10.00
214	NYSE	DSM	Wed, Mar 31, 1993	10.25	10.38	10.25	10.25
213	NYSE	DSM	Tue, Mar 30, 1993	10.50	10.50	10.25	10.25
212	NYSE	DSM	Mon, Mar 29, 1993	10.38	10.50	10.25	10.38
211	NYSE	DSM	Fri, Mar 26, 1993	10.50	10.63	10.38	10.50
210	NYSE	DSM	Thu, Mar 25, 1993	10.50	10.50	10.38	10.50
209	NYSE	DSM	Wed, Mar 24, 1993	10.63	10.63	10.50	10.63
208	NYSE	DSM	Tue, Mar 23, 1993	10.63	10.63	10.50	10.63
207	NYSE	DSM	Mon, Mar 22, 1993	10.38	10.50	10.38	10.50
206	NYSE	DSM	Fri, Mar 19, 1993	10.50	10.50	10.38	10.38
205	NYSE	DSM	Thu, Mar 18, 1993	10.50	10.50	10.38	10.38
204	NYSE	DSM	Wed, Mar 17, 1993	10.50	10.50	10.38	10.50
203	NYSE	DSM	Tue, Mar 16, 1993	10.63	10.63	10.38	10.50
202	NYSE	DSM	Mon, Mar 15, 1993	10.63	10.63	10.50	10.63
201	NYSE	DSM	Fri, Mar 12, 1993	10.75	10.75	10.50	10.63
200	NYSE	DSM	Thu, Mar 11, 1993	10.75	10.75	10.63	10.63
199	NYSE	DSM	Wed, Mar 10, 1993	10.88	10.88	10.63	10.75
198	NYSE	DSM	Tue, Mar 9, 1993	10.88	10.88	10.75	10.75
197	NYSE	DSM	Mon, Mar 8, 1993	10.75	10.88	10.75	10.75
196	NYSE	DSM	Fri, Mar 5, 1993	10.88	10.88	10.75	10.75
195	NYSE	DSM	Thu, Mar 4, 1993	10.75	10.88	10.75	10.75
194	NYSE	DSM	Wed, Mar 3, 1993	10.75	10.88	10.75	10.75
193	NYSE	DSM	Tue, Mar 2, 1993	10.75	10.75	10.63	10.75
192	NYSE	DSM	Mon, Mar 1, 1993	10.88	11.00	10.63	10.75
191	NYSE	DSM	Fri, Feb 26, 1993	10.63	10.88	10.63	10.63
190	NYSE	DSM	Thu, Feb 25, 1993	10.50	10.75	10.50	10.63
189	NYSE	DSM	Wed, Feb 24, 1993	10.38	10.50	10.25	10.50
188	NYSE	DSM	Tue, Feb 23, 1993	10.38	10.38	10.25	10.38
187	NYSE	DSM	Mon, Feb 22, 1993	10.38	10.38	10.25	10.38
186	NYSE	DSM	Fri, Feb 19, 1993	10.38	10.38	10.25	10.38
185	NYSE	DSM	Thu, Feb 18, 1993	10.25	10.38	10.13	10.38
184	NYSE	DSM	Wed, Feb 17, 1993	10.25	10.38	10.25	10.25
183	NYSE	DSM	Tue, Feb 16, 1993	10.38	10.38	10.25	10.38
182	NYSE	DSM	Fri, Feb 12, 1993	10.38	10.38	10.25	10.38
181	NYSE	DSM	Thu, Feb 11, 1993	10.25	10.38	10.25	10.38
180	NYSE	DSM	Wed, Feb 10, 1993	10.25	10.38	10.25	10.38
179	NYSE	DSM	Tue, Feb 9, 1993	10.38	10.38	10.25	10.38
178	NYSE	DSM	Mon, Feb 8, 1993	10.38	10.38	10.25	10.38
177	NYSE	DSM	Fri, Feb 5, 1993	10.25	10.38	10.25	10.38
176	NYSE	DSM	Thu, Feb 4, 1993	10.25	10.38	10.25	10.38
175	NYSE	DSM	Wed, Feb 3, 1993	10.25	10.38	10.25	10.25
174	NYSE	DSM	Tue, Feb 2, 1993	10.25	10.38	10.25	10.38
173	NYSE	DSM	Mon, Feb 1, 1993	10.25	10.38	10.25	10.38
172	NYSE	DSM	Fri, Jan 29, 1993	10.38	10.38	10.25	10.38
171	NYSE	DSM	Thu, Jan 28, 1993	10.38	10.38	10.25	10.38
170	NYSE	DSM	Wed, Jan 27, 1993	10.38	10.38	10.25	10.25
169	NYSE	DSM	Tue, Jan 26, 1993	10.38	10.38	10.25	10.38
168	NYSE	DSM	Mon, Jan 25, 1993	10.38	10.38	10.25	10.38
167	NYSE	DSM	Fri, Jan 22, 1993	10.25	10.38	10.25	10.25
166	NYSE	DSM	Thu, Jan 21, 1993	10.38	10.50	10.25	10.38
165	NYSE	DSM	Wed, Jan 20, 1993	10.38	10.50	10.25	10.38
164	NYSE	DSM	Tue, Jan 19, 1993	10.25	10.38	10.25	10.38
163	NYSE	DSM	Mon, Jan 18, 1993	10.25	10.38	10.25	10.25
162	NYSE	DSM	Fri, Jan 15, 1993	10.25	10.38	10.25	10.25
161	NYSE	DSM	Thu, Jan 14, 1993	10.38	10.38	10.25	10.25
160	NYSE	DSM	Wed, Jan 13, 1993	10.38	10.38	10.25	10.38
159	NYSE	DSM	Tue, Jan 12, 1993	10.38	10.38	10.25	10.25
158	NYSE	DSM	Mon, Jan 11, 1993	10.38	10.50	10.25	10.25
157	NYSE	DSM	Fri, Jan 8, 1993	10.50	10.63	10.38	10.50
156	NYSE	DSM	Thu, Jan 7, 1993	10.50	10.50	10.38	10.50
155	NYSE	DSM	Wed, Jan 6, 1993	10.50	10.50	10.38	10.50
154	NYSE	DSM	Tue, Jan 5, 1993	10.50	10.50	10.25	10.38
153	NYSE	DSM	Mon, Jan 4, 1993	10.38	10.50	10.25	10.50
152	NYSE	DSM	Thu, Dec 31, 1992	10.25	10.38	10.25	10.25
151	NYSE	DSM	Wed, Dec 30, 1992	10.38	10.38	10.25	10.38
150	NYSE	DSM	Tue, Dec 29, 1992	10.25	10.38	10.25	10.38
149	NYSE	DSM	Mon, Dec 28, 1992	10.25	10.38	10.25	10.25
148	NYSE	DSM	Thu, Dec 24, 1992	10.38	10.38	10.25	10.25
147	NYSE	DSM	Wed, Dec 23, 1992	10.38	10.38	10.25	10.25
146	NYSE	DSM	Tue, Dec 22, 1992	10.38	10.38	10.25	10.38
145	NYSE	DSM	Mon, Dec 21, 1992	10.25	10.38	10.25	10.38
144	NYSE	DSM	Fri, Dec 18, 1992	10.38	10.38	10.25	10.38
143	NYSE	DSM	Thu, Dec 17, 1992	10.38	10.38	10.25	10.25
142	NYSE	DSM	Wed, Dec 16, 1992	10.38	10.38	10.25	10.38
141	NYSE	DSM	Tue, Dec 15, 1992	10.38	10.38	10.25	10.25
140	NYSE	DSM	Mon, Dec 14, 1992	10.25	10.38	10.25	10.25
139	NYSE	DSM	Fri, Dec 11, 1992	10.25	10.38	10.25	10.25
138	NYSE	DSM	Thu, Dec 10, 1992	10.38	10.38	10.25	10.25
137	NYSE	DSM	Wed, Dec 9, 1992	10.25	10.38	10.25	10.25
136	NYSE	DSM	Tue, Dec 8, 1992	10.25	10.38	10.25	10.25
135	NYSE	DSM	Mon, Dec 7, 1992	10.38	10.38	10.25	10.38
134	NYSE	DSM	Fri, Dec 4, 1992	10.25	10.38	10.25	10.38
133	NYSE	DSM	Thu, Dec 3, 1992	10.38	10.38	10.25	10.25
132	NYSE	DSM	Wed, Dec 2, 1992	10.25	10.38	10.25	10.38
131	NYSE	DSM	Tue, Dec 1, 1992	10.25	10.38	10.25	10.25
130	NYSE	DSM	Mon, Nov 30, 1992	10.13	10.38	10.13	10.25
129	NYSE	DSM	Fri, Nov 27, 1992	10.13	10.25	10.13	10.25
128	NYSE	DSM	Wed, Nov 25, 1992	10.25	10.25	10.13	10.13
127	NYSE	DSM	Tue, Nov 24, 1992	10.13	10.25	10.13	10.13
126	NYSE	DSM	Mon, Nov 23, 1992	10.13	10.25	10.13	10.13
125	NYSE	DSM	Fri, Nov 20, 1992	10.25	10.25	10.13	10.25
124	NYSE	DSM	Thu, Nov 19, 1992	10.38	10.38	10.13	10.25
123	NYSE	DSM	Wed, Nov 18, 1992	10.25	10.38	10.13	10.38
122	NYSE	DSM	Tue, Nov 17, 1992	10.25	10.38	10.13	10.25
121	NYSE	DSM	Mon, Nov 16, 1992	10.38	10.38	10.13	10.25
120	NYSE	DSM	Fri, Nov 13, 1992	10.25	10.38	10.13	10.25
119	NYSE	DSM	Thu, Nov 12, 1992	10.25	10.38	10.25	10.25
118	NYSE	DSM	Wed, Nov 11, 1992	10.25	10.38	10.13	10.38
117	NYSE	DSM	Tue, Nov 10, 1992	10.13	10.25	10.13	10.25
116	NYSE	DSM	Mon, Nov 9, 1992	10.25	10.25	10.13	10.13
115	NYSE	DSM	Fri, Nov 6, 1992	10.25	10.25	10.13	10.25
114	NYSE	DSM	Thu, Nov 5, 1992	10.25	10.25	10.13	10.13
113	NYSE	DSM	Wed, Nov 4, 1992	10.13	10.25	10.13	10.25
112	NYSE	DSM	Tue, Nov 3, 1992	10.13	10.25	10.00	10.13
111	NYSE	DSM	Mon, Nov 2, 1992	10.25	10.25	10.00	10.13
110	NYSE	DSM	Fri, Oct 30, 1992	10.13	10.25	10.00	10.25
109	NYSE	DSM	Thu, Oct 29, 1992	10.13	10.25	10.00	10.00
108	NYSE	DSM	Wed, Oct 28, 1992	10.00	10.13	9.88	10.13
107	NYSE	DSM	Tue, Oct 27, 1992	10.00	10.13	9.88	10.00
106	NYSE	DSM	Mon, Oct 26, 1992	10.25	10.25	9.88	10.00
105	NYSE	DSM	Fri, Oct 23, 1992	9.88	10.25	9.88	10.13
104	NYSE	DSM	Thu, Oct 22, 1992	10.13	10.13	9.88	10.00
103	NYSE	DSM	Wed, Oct 21, 1992	10.13	10.25	10.00	10.00
102	NYSE	DSM	Tue, Oct 20, 1992	10.13	10.25	10.00	10.13
101	NYSE	DSM	Mon, Oct 19, 1992	10.13	10.25	10.00	10.00
100	NYSE	DSM	Fri, Oct 16, 1992	10.13	10.13	10.00	10.00
99	NYSE	DSM	Thu, Oct 15, 1992	10.00	10.25	10.00	10.00
98	NYSE	DSM	Wed, Oct 14, 1992	10.13	10.13	10.00	10.13
97	NYSE	DSM	Tue, Oct 13, 1992	10.13	10.13	10.00	10.13
96	NYSE	DSM	Mon, Oct 12, 1992	10.00	10.13	10.00	10.00
95	NYSE	DSM	Fri, Oct 9, 1992	10.13	10.13	10.00	10.00
94	NYSE	DSM	Thu, Oct 8, 1992	10.13	10.13	10.00	10.13
93	NYSE	DSM	Wed, Oct 7, 1992	10.00	10.13	10.00	10.13
92	NYSE	DSM	Tue, Oct 6, 1992	10.13	10.25	10.00	10.13
91	NYSE	DSM	Mon, Oct 5, 1992	10.25	10.25	10.13	10.13
90	NYSE	DSM	Fri, Oct 2, 1992	10.25	10.25	10.13	10.13
89	NYSE	DSM	Thu, Oct 1, 1992	10.13	10.25	10.00	10.25
88	NYSE	DSM	Wed, Sep 30, 1992	10.13	10.25	10.13	10.25
87	NYSE	DSM	Tue, Sep 29, 1992	10.00	10.13	10.00	10.00
86	NYSE	DSM	Mon, Sep 28, 1992	10.13	10.13	10.00	10.13
85	NYSE	DSM	Fri, Sep 25, 1992	10.13	10.13	10.00	10.13
84	NYSE	DSM	Thu, Sep 24, 1992	10.13	10.13	10.00	10.00
83	NYSE	DSM	Wed, Sep 23, 1992	10.13	10.13	10.00	10.00
82	NYSE	DSM	Tue, Sep 22, 1992	10.13	10.25	10.00	10.00
81	NYSE	DSM	Mon, Sep 21, 1992	10.13	10.25	10.13	10.13
80	NYSE	DSM	Fri, Sep 18, 1992	10.38	10.38	10.13	10.13
79	NYSE	DSM	Thu, Sep 17, 1992	10.25	10.38	10.25	10.38
78	NYSE	DSM	Wed, Sep 16, 1992	10.38	10.38	10.25	10.25
77	NYSE	DSM	Tue, Sep 15, 1992	10.25	10.38	10.25	10.38
76	NYSE	DSM	Mon, Sep 14, 1992	10.25	10.38	10.25	10.38
75	NYSE	DSM	Fri, Sep 11, 1992	10.38	10.38	10.25	10.25
74	NYSE	DSM	Thu, Sep 10, 1992	10.25	10.38	10.25	10.38
73	NYSE	DSM	Wed, Sep 9, 1992	10.25	10.38	10.25	10.25
72	NYSE	DSM	Tue, Sep 8, 1992	10.38	10.38	10.25	10.38
71	NYSE	DSM	Fri, Sep 4, 1992	10.25	10.38	10.25	10.38
70	NYSE	DSM	Thu, Sep 3, 1992	10.38	10.38	10.25	10.25
69	NYSE	DSM	Wed, Sep 2, 1992	10.38	10.50	10.25	10.25
68	NYSE	DSM	Tue, Sep 1, 1992	10.38	10.50	10.38	10.38
67	NYSE	DSM	Mon, Aug 31, 1992	10.50	10.63	10.38	10.50
66	NYSE	DSM	Fri, Aug 28, 1992	10.50	10.50	10.38	10.38
65	NYSE	DSM	Thu, Aug 27, 1992	10.38	10.50	10.38	10.38
64	NYSE	DSM	Wed, Aug 26, 1992	10.50	10.50	10.38	10.50
63	NYSE	DSM	Tue, Aug 25, 1992	10.63	10.63	10.38	10.38
62	NYSE	DSM	Mon, Aug 24, 1992	10.50	10.63	10.38	10.50
61	NYSE	DSM	Fri, Aug 21, 1992	10.50	10.50	10.38	10.50
60	NYSE	DSM	Thu, Aug 20, 1992	10.38	10.50	10.38	10.50
59	NYSE	DSM	Wed, Aug 19, 1992	10.50	10.50	10.38	10.38
58	NYSE	DSM	Tue, Aug 18, 1992	10.38	10.50	10.25	10.50
57	NYSE	DSM	Mon, Aug 17, 1992	10.38	10.38	10.25	10.25
56	NYSE	DSM	Fri, Aug 14, 1992	10.38	10.50	10.25	10.38
55	NYSE	DSM	Thu, Aug 13, 1992	10.38	10.50	10.25	10.25
54	NYSE	DSM	Wed, Aug 12, 1992	10.50	10.50	10.25	10.38
53	NYSE	DSM	Tue, Aug 11, 1992	10.50	10.50	10.38	10.50
52	NYSE	DSM	Mon, Aug 10, 1992	10.38	10.50	10.38	10.38
51	NYSE	DSM	Fri, Aug 7, 1992	10.50	10.50	10.25	10.25
50	NYSE	DSM	Thu, Aug 6, 1992	10.50	10.50	10.38	10.38
49	NYSE	DSM	Wed, Aug 5, 1992	10.50	10.50	10.38	10.50
48	NYSE	DSM	Tue, Aug 4, 1992	10.50	10.50	10.38	10.50
47	NYSE	DSM	Mon, Aug 3, 1992	10.50	10.50	10.38	10.38
46	NYSE	DSM	Fri, Jul 31, 1992	10.25	10.50	10.25	10.50
45	NYSE	DSM	Thu, Jul 30, 1992	10.25	10.38	10.25	10.25
44	NYSE	DSM	Wed, Jul 29, 1992	10.25	10.38	10.25	10.38
43	NYSE	DSM	Tue, Jul 28, 1992	10.38	10.38	10.25	10.25
42	NYSE	DSM	Mon, Jul 27, 1992	10.38	10.38	10.25	10.25
41	NYSE	DSM	Fri, Jul 24, 1992	10.25	10.38	10.25	10.38
40	NYSE	DSM	Thu, Jul 23, 1992	10.38	10.38	10.25	10.38
39	NYSE	DSM	Wed, Jul 22, 1992	10.38	10.38	10.25	10.38
38	NYSE	DSM	Tue, Jul 21, 1992	10.25	10.38	10.25	10.38
37	NYSE	DSM	Mon, Jul 20, 1992	10.25	10.38	10.25	10.38
36	NYSE	DSM	Fri, Jul 17, 1992	10.38	10.38	10.25	10.38
35	NYSE	DSM	Thu, Jul 16, 1992	10.38	10.38	10.25	10.25
34	NYSE	DSM	Wed, Jul 15, 1992	10.38	10.38	10.25	10.38
33	NYSE	DSM	Tue, Jul 14, 1992	10.13	10.38	10.13	10.38
32	NYSE	DSM	Mon, Jul 13, 1992	10.38	10.38	10.13	10.25
31	NYSE	DSM	Fri, Jul 10, 1992	10.38	10.38	10.25	10.25
30	NYSE	DSM	Thu, Jul 9, 1992	10.25	10.38	10.25	10.38
29	NYSE	DSM	Wed, Jul 8, 1992	10.25	10.38	10.13	10.25
28	NYSE	DSM	Tue, Jul 7, 1992	10.50	10.50	10.25	10.25
27	NYSE	DSM	Mon, Jul 6, 1992	10.38	10.63	10.38	10.50
26	NYSE	DSM	Thu, Jul 2, 1992	10.38	10.50	10.25	10.38
25	NYSE	DSM	Wed, Jul 1, 1992	10.13	10.38	10.13	10.25
24	NYSE	DSM	Tue, Jun 30, 1992	10.25	10.25	10.13	10.13
23	NYSE	DSM	Mon, Jun 29, 1992	10.00	10.25	10.00	10.13
22	NYSE	DSM	Fri, Jun 26, 1992	10.13	10.25	10.00	10.13
21	NYSE	DSM	Thu, Jun 25, 1992	9.88	10.13	9.88	10.00
20	NYSE	DSM	Wed, Jun 24, 1992	9.88	9.88	9.75	9.88
19	NYSE	DSM	Tue, Jun 23, 1992	9.75	9.88	9.63	9.88
18	NYSE	DSM	Mon, Jun 22, 1992	9.63	9.75	9.63	9.75
17	NYSE	DSM	Fri, Jun 19, 1992	9.63	9.75	9.63	9.75
16	NYSE	DSM	Thu, Jun 18, 1992	9.63	9.75	9.63	9.75
15	NYSE	DSM	Wed, Jun 17, 1992	9.75	9.75	9.63	9.75
14	NYSE	DSM	Tue, Jun 16, 1992	9.50	9.63	9.50	9.63
13	NYSE	DSM	Mon, Jun 15, 1992	9.63	9.75	9.50	9.63
12	NYSE	DSM	Fri, Jun 12, 1992	9.75	9.75	9.63	9.63
11	NYSE	DSM	Thu, Jun 11, 1992	9.75	9.75	9.63	9.75
10	NYSE	DSM	Wed, Jun 10, 1992	9.75	9.75	9.63	9.63
9	NYSE	DSM	Tue, Jun 9, 1992	9.75	9.75	9.63	9.63
8	NYSE	DSM	Mon, Jun 8, 1992	9.63	9.75	9.63	9.75
7	NYSE	DSM	Fri, Jun 5, 1992	9.75	9.75	9.63	9.75
6	NYSE	DSM	Thu, Jun 4, 1992	9.88	9.88	9.50	9.88
5	NYSE	DSM	Wed, Jun 3, 1992	9.88	9.88	9.75	9.75
4	NYSE	DSM	Tue, Jun 2, 1992	9.88	9.88	9.75	9.75
3	NYSE	DSM	Mon, Jun 1, 1992	9.88	9.88	9.75	9.75
2	NYSE	DSM	Fri, May 29, 1992	9.88	9.88	9.75	9.88
1	NYSE	DSM	Thu, May 28, 1992	9.88	9.88	9.75	9.88
#	Exchange	Symbol	Date	Open	High	Low	Close

BNY Mellon Strategic Municipal Bond Fund, Inc. NYSE:DSM 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