DTE Energy Co NYSE:DTE Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	DTE	Thu, Mar 7, 2024	112.19	112.86	111.96	112.32
7999	NYSE	DTE	Wed, Mar 6, 2024	111.00	112.16	110.88	111.76
7998	NYSE	DTE	Tue, Mar 5, 2024	110.00	112.11	109.74	109.99
7997	NYSE	DTE	Mon, Mar 4, 2024	107.54	109.83	107.54	109.80
7996	NYSE	DTE	Fri, Mar 1, 2024	108.03	108.31	106.12	108.11
7995	NYSE	DTE	Thu, Feb 29, 2024	108.62	109.26	107.67	108.35
7994	NYSE	DTE	Wed, Feb 28, 2024	107.16	108.26	106.86	108.10
7993	NYSE	DTE	Tue, Feb 27, 2024	106.88	107.47	106.26	107.33
7992	NYSE	DTE	Mon, Feb 26, 2024	107.82	107.82	105.96	106.19
7991	NYSE	DTE	Fri, Feb 23, 2024	107.30	108.84	107.21	108.45
7990	NYSE	DTE	Thu, Feb 22, 2024	108.22	108.22	106.79	107.02
7989	NYSE	DTE	Wed, Feb 21, 2024	108.33	109.48	107.74	109.16
7988	NYSE	DTE	Tue, Feb 20, 2024	107.79	109.40	107.34	107.64
7987	NYSE	DTE	Fri, Feb 16, 2024	107.18	108.59	106.95	107.80
7986	NYSE	DTE	Thu, Feb 15, 2024	105.89	107.81	105.89	107.77
7985	NYSE	DTE	Wed, Feb 14, 2024	104.45	105.95	104.23	105.33
7984	NYSE	DTE	Tue, Feb 13, 2024	105.67	106.07	103.12	104.38
7983	NYSE	DTE	Mon, Feb 12, 2024	104.51	106.72	104.17	106.38
7982	NYSE	DTE	Fri, Feb 9, 2024	104.20	104.67	103.14	104.41
7981	NYSE	DTE	Thu, Feb 8, 2024	105.00	106.48	102.78	104.23
7980	NYSE	DTE	Wed, Feb 7, 2024	104.50	105.81	103.98	105.22
7979	NYSE	DTE	Tue, Feb 6, 2024	103.63	104.42	103.12	104.21
7978	NYSE	DTE	Mon, Feb 5, 2024	104.06	105.14	103.26	103.92
7977	NYSE	DTE	Fri, Feb 2, 2024	106.44	106.54	104.27	105.08
7976	NYSE	DTE	Thu, Feb 1, 2024	104.82	107.51	104.23	107.47
7975	NYSE	DTE	Wed, Jan 31, 2024	105.79	106.47	104.55	105.42
7974	NYSE	DTE	Tue, Jan 30, 2024	103.48	105.70	103.07	104.56
7973	NYSE	DTE	Mon, Jan 29, 2024	103.58	104.23	102.93	103.84
7972	NYSE	DTE	Fri, Jan 26, 2024	104.30	104.34	103.23	103.59
7971	NYSE	DTE	Thu, Jan 25, 2024	103.58	104.05	102.50	103.80
7970	NYSE	DTE	Wed, Jan 24, 2024	105.31	105.31	102.17	102.36
7969	NYSE	DTE	Tue, Jan 23, 2024	103.89	104.49	103.23	104.47
7968	NYSE	DTE	Mon, Jan 22, 2024	104.23	105.43	103.27	103.90
7967	NYSE	DTE	Fri, Jan 19, 2024	105.28	105.56	103.96	104.52
7966	NYSE	DTE	Thu, Jan 18, 2024	105.02	105.32	104.00	104.85
7965	NYSE	DTE	Wed, Jan 17, 2024	106.94	108.29	105.37	105.71
7964	NYSE	DTE	Tue, Jan 16, 2024	107.55	108.09	106.83	107.60
7963	NYSE	DTE	Fri, Jan 12, 2024	108.82	109.01	107.98	108.85
7962	NYSE	DTE	Thu, Jan 11, 2024	110.46	110.46	107.61	108.02
7961	NYSE	DTE	Wed, Jan 10, 2024	110.76	111.32	110.45	110.83
7960	NYSE	DTE	Tue, Jan 9, 2024	111.11	111.56	110.60	110.95
7959	NYSE	DTE	Mon, Jan 8, 2024	109.96	111.64	109.70	111.52
7958	NYSE	DTE	Fri, Jan 5, 2024	110.17	111.13	109.87	110.65
7957	NYSE	DTE	Thu, Jan 4, 2024	111.29	111.64	110.29	110.53
7956	NYSE	DTE	Wed, Jan 3, 2024	112.05	112.05	110.51	110.98
7955	NYSE	DTE	Tue, Jan 2, 2024	109.84	112.06	109.77	111.76
7954	NYSE	DTE	Fri, Dec 29, 2023	109.96	110.55	109.69	110.26
7953	NYSE	DTE	Thu, Dec 28, 2023	109.44	110.52	109.44	110.41
7952	NYSE	DTE	Wed, Dec 27, 2023	110.00	110.08	109.30	109.69
7951	NYSE	DTE	Tue, Dec 26, 2023	109.41	110.69	109.41	110.17
7950	NYSE	DTE	Fri, Dec 22, 2023	110.47	111.39	109.55	109.62
7949	NYSE	DTE	Thu, Dec 21, 2023	109.63	110.87	108.98	109.74
7948	NYSE	DTE	Wed, Dec 20, 2023	110.62	111.25	109.32	109.34
7947	NYSE	DTE	Tue, Dec 19, 2023	110.04	110.90	109.63	110.79
7946	NYSE	DTE	Mon, Dec 18, 2023	110.23	111.06	109.42	109.82
7945	NYSE	DTE	Fri, Dec 15, 2023	110.37	111.35	108.98	109.90
7944	NYSE	DTE	Thu, Dec 14, 2023	114.29	114.62	112.16	111.41
7943	NYSE	DTE	Wed, Dec 13, 2023	110.00	113.47	109.10	113.32
7942	NYSE	DTE	Tue, Dec 12, 2023	110.43	110.43	108.58	109.92
7941	NYSE	DTE	Mon, Dec 11, 2023	108.58	110.18	107.84	110.09
7940	NYSE	DTE	Fri, Dec 8, 2023	107.48	108.69	106.90	108.61
7939	NYSE	DTE	Thu, Dec 7, 2023	107.60	107.97	106.61	107.22
7938	NYSE	DTE	Wed, Dec 6, 2023	106.93	107.72	106.64	107.33
7937	NYSE	DTE	Tue, Dec 5, 2023	108.49	108.49	106.43	106.66
7936	NYSE	DTE	Mon, Dec 4, 2023	107.76	109.26	107.31	108.41
7935	NYSE	DTE	Fri, Dec 1, 2023	104.13	108.25	103.74	108.17
7934	NYSE	DTE	Thu, Nov 30, 2023	104.29	104.30	103.37	104.11
7933	NYSE	DTE	Wed, Nov 29, 2023	105.08	105.84	103.66	104.14
7932	NYSE	DTE	Tue, Nov 28, 2023	104.99	106.09	104.63	105.02
7931	NYSE	DTE	Mon, Nov 27, 2023	105.50	105.60	104.48	104.86
7930	NYSE	DTE	Fri, Nov 24, 2023	104.76	105.93	104.65	105.37
7929	NYSE	DTE	Wed, Nov 22, 2023	103.36	105.09	102.91	104.66
7928	NYSE	DTE	Tue, Nov 21, 2023	103.03	103.49	102.08	103.26
7927	NYSE	DTE	Mon, Nov 20, 2023	103.04	103.46	101.44	102.87
7926	NYSE	DTE	Fri, Nov 17, 2023	104.01	104.01	102.66	103.60
7925	NYSE	DTE	Thu, Nov 16, 2023	102.84	103.81	101.94	103.33
7924	NYSE	DTE	Wed, Nov 15, 2023	101.44	103.04	101.26	102.07
7923	NYSE	DTE	Tue, Nov 14, 2023	99.41	101.85	99.31	101.75
7922	NYSE	DTE	Mon, Nov 13, 2023	98.55	98.69	97.43	97.66
7921	NYSE	DTE	Fri, Nov 10, 2023	99.13	99.13	98.05	98.57
7920	NYSE	DTE	Thu, Nov 9, 2023	98.71	99.95	98.37	98.50
7919	NYSE	DTE	Wed, Nov 8, 2023	98.10	98.97	97.31	98.54
7918	NYSE	DTE	Tue, Nov 7, 2023	98.74	98.86	98.14	98.53
7917	NYSE	DTE	Mon, Nov 6, 2023	100.15	100.37	98.67	98.67
7916	NYSE	DTE	Fri, Nov 3, 2023	100.42	101.56	99.90	100.18
7915	NYSE	DTE	Thu, Nov 2, 2023	96.45	99.95	96.45	98.81
7914	NYSE	DTE	Wed, Nov 1, 2023	94.20	98.08	92.58	96.61
7913	NYSE	DTE	Tue, Oct 31, 2023	96.86	97.09	95.52	96.38
7912	NYSE	DTE	Mon, Oct 30, 2023	96.98	98.08	95.48	96.31
7911	NYSE	DTE	Fri, Oct 27, 2023	97.95	98.84	96.76	96.91
7910	NYSE	DTE	Thu, Oct 26, 2023	98.32	99.90	97.99	98.35
7909	NYSE	DTE	Wed, Oct 25, 2023	97.36	98.25	97.17	97.94
7908	NYSE	DTE	Tue, Oct 24, 2023	96.98	98.02	96.80	97.70
7907	NYSE	DTE	Mon, Oct 23, 2023	95.34	97.36	94.60	95.97
7906	NYSE	DTE	Fri, Oct 20, 2023	96.84	98.06	96.65	96.65
7905	NYSE	DTE	Thu, Oct 19, 2023	96.75	97.93	96.34	96.74
7904	NYSE	DTE	Wed, Oct 18, 2023	98.16	98.75	96.93	97.11
7903	NYSE	DTE	Tue, Oct 17, 2023	97.71	99.18	97.71	98.53
7902	NYSE	DTE	Mon, Oct 16, 2023	98.33	98.71	97.31	98.44
7901	NYSE	DTE	Fri, Oct 13, 2023	96.92	97.87	96.61	97.87
7900	NYSE	DTE	Thu, Oct 12, 2023	97.42	97.84	95.31	96.02
7899	NYSE	DTE	Wed, Oct 11, 2023	97.71	98.09	96.24	97.84
7898	NYSE	DTE	Tue, Oct 10, 2023	96.72	97.65	96.21	97.36
7897	NYSE	DTE	Mon, Oct 9, 2023	95.17	96.60	95.03	96.59
7896	NYSE	DTE	Fri, Oct 6, 2023	92.68	95.44	90.14	95.16
7895	NYSE	DTE	Thu, Oct 5, 2023	97.33	97.58	93.13	94.20
7894	NYSE	DTE	Wed, Oct 4, 2023	97.90	98.04	95.59	97.11
7893	NYSE	DTE	Tue, Oct 3, 2023	94.54	97.83	93.85	97.36
7892	NYSE	DTE	Mon, Oct 2, 2023	98.67	99.00	94.11	95.49
7891	NYSE	DTE	Fri, Sep 29, 2023	99.69	100.32	98.40	99.28
7890	NYSE	DTE	Thu, Sep 28, 2023	101.10	101.15	98.58	98.63
7889	NYSE	DTE	Wed, Sep 27, 2023	101.83	102.18	99.99	100.54
7888	NYSE	DTE	Tue, Sep 26, 2023	105.30	105.32	102.08	102.16
7887	NYSE	DTE	Mon, Sep 25, 2023	105.41	105.89	104.77	105.66
7886	NYSE	DTE	Fri, Sep 22, 2023	105.66	106.53	105.35	106.21
7885	NYSE	DTE	Thu, Sep 21, 2023	106.52	107.35	105.67	106.09
7884	NYSE	DTE	Wed, Sep 20, 2023	106.70	107.86	105.98	106.68
7883	NYSE	DTE	Tue, Sep 19, 2023	107.00	107.63	106.34	106.38
7882	NYSE	DTE	Mon, Sep 18, 2023	106.78	107.35	106.14	107.00
7881	NYSE	DTE	Fri, Sep 15, 2023	106.33	107.35	106.25	106.78
7880	NYSE	DTE	Thu, Sep 14, 2023	106.64	107.15	106.22	105.79
7879	NYSE	DTE	Wed, Sep 13, 2023	104.09	106.17	103.59	106.05
7878	NYSE	DTE	Tue, Sep 12, 2023	103.05	104.21	102.62	103.92
7877	NYSE	DTE	Mon, Sep 11, 2023	102.44	103.47	102.44	103.02
7876	NYSE	DTE	Fri, Sep 8, 2023	102.30	102.79	102.02	102.66
7875	NYSE	DTE	Thu, Sep 7, 2023	101.57	102.67	101.46	102.21
7874	NYSE	DTE	Wed, Sep 6, 2023	100.80	101.28	100.40	100.89
7873	NYSE	DTE	Tue, Sep 5, 2023	102.02	102.15	100.07	100.75
7872	NYSE	DTE	Fri, Sep 1, 2023	104.01	104.13	101.31	102.18
7871	NYSE	DTE	Thu, Aug 31, 2023	105.35	105.42	103.35	103.38
7870	NYSE	DTE	Wed, Aug 30, 2023	105.08	105.43	104.18	104.74
7869	NYSE	DTE	Tue, Aug 29, 2023	105.22	105.79	104.65	105.13
7868	NYSE	DTE	Mon, Aug 28, 2023	105.00	105.82	104.71	104.97
7867	NYSE	DTE	Fri, Aug 25, 2023	104.96	105.68	104.39	104.92
7866	NYSE	DTE	Thu, Aug 24, 2023	104.84	106.72	104.30	104.45
7865	NYSE	DTE	Wed, Aug 23, 2023	105.61	105.61	104.47	105.27
7864	NYSE	DTE	Tue, Aug 22, 2023	104.86	105.39	104.41	104.97
7863	NYSE	DTE	Mon, Aug 21, 2023	105.26	105.46	104.04	104.80
7862	NYSE	DTE	Fri, Aug 18, 2023	105.04	105.93	104.67	105.59
7861	NYSE	DTE	Thu, Aug 17, 2023	104.88	105.90	104.69	104.86
7860	NYSE	DTE	Wed, Aug 16, 2023	104.69	105.41	104.53	104.75
7859	NYSE	DTE	Tue, Aug 15, 2023	105.75	105.83	104.35	104.39
7858	NYSE	DTE	Mon, Aug 14, 2023	107.68	107.80	106.01	106.54
7857	NYSE	DTE	Fri, Aug 11, 2023	107.58	108.09	107.12	107.89
7856	NYSE	DTE	Thu, Aug 10, 2023	108.47	109.22	106.81	107.28
7855	NYSE	DTE	Wed, Aug 9, 2023	107.55	109.50	107.55	108.31
7854	NYSE	DTE	Tue, Aug 8, 2023	107.72	108.27	106.95	108.15
7853	NYSE	DTE	Mon, Aug 7, 2023	108.57	109.04	107.76	107.78
7852	NYSE	DTE	Fri, Aug 4, 2023	109.60	110.25	107.14	107.88
7851	NYSE	DTE	Thu, Aug 3, 2023	112.50	112.94	109.44	109.48
7850	NYSE	DTE	Wed, Aug 2, 2023	112.74	113.84	112.70	113.09
7849	NYSE	DTE	Tue, Aug 1, 2023	113.95	114.53	113.04	113.15
7848	NYSE	DTE	Mon, Jul 31, 2023	114.01	114.95	113.65	114.30
7847	NYSE	DTE	Fri, Jul 28, 2023	115.41	115.84	113.04	113.57
7846	NYSE	DTE	Thu, Jul 27, 2023	115.87	116.73	113.98	114.34
7845	NYSE	DTE	Wed, Jul 26, 2023	115.50	116.70	115.03	115.87
7844	NYSE	DTE	Tue, Jul 25, 2023	115.03	115.94	114.73	115.44
7843	NYSE	DTE	Mon, Jul 24, 2023	115.21	115.47	114.30	115.01
7842	NYSE	DTE	Fri, Jul 21, 2023	113.50	115.42	113.02	115.12
7841	NYSE	DTE	Thu, Jul 20, 2023	111.70	113.26	110.58	113.13
7840	NYSE	DTE	Wed, Jul 19, 2023	109.68	111.28	109.68	111.24
7839	NYSE	DTE	Tue, Jul 18, 2023	110.45	111.78	108.66	109.31
7838	NYSE	DTE	Mon, Jul 17, 2023	112.94	112.94	110.64	110.66
7837	NYSE	DTE	Fri, Jul 14, 2023	113.13	113.41	112.43	112.95
7836	NYSE	DTE	Thu, Jul 13, 2023	112.86	113.44	112.40	113.43
7835	NYSE	DTE	Wed, Jul 12, 2023	111.42	113.16	111.38	112.81
7834	NYSE	DTE	Tue, Jul 11, 2023	109.67	110.98	109.27	110.85
7833	NYSE	DTE	Mon, Jul 10, 2023	109.66	110.05	108.25	109.50
7832	NYSE	DTE	Fri, Jul 7, 2023	110.14	110.97	109.78	109.99
7831	NYSE	DTE	Thu, Jul 6, 2023	111.90	111.91	110.93	111.17
7830	NYSE	DTE	Wed, Jul 5, 2023	110.93	113.08	110.88	112.50
7829	NYSE	DTE	Mon, Jul 3, 2023	110.02	111.27	109.48	111.25
7828	NYSE	DTE	Fri, Jun 30, 2023	109.61	110.22	108.57	110.02
7827	NYSE	DTE	Thu, Jun 29, 2023	108.17	110.07	107.86	109.25
7826	NYSE	DTE	Wed, Jun 28, 2023	110.61	110.61	108.37	108.97
7825	NYSE	DTE	Tue, Jun 27, 2023	110.53	111.37	110.41	110.67
7824	NYSE	DTE	Mon, Jun 26, 2023	110.35	110.96	109.26	110.50
7823	NYSE	DTE	Fri, Jun 23, 2023	113.27	113.27	109.54	110.00
7822	NYSE	DTE	Thu, Jun 22, 2023	114.00	114.52	112.28	112.94
7821	NYSE	DTE	Wed, Jun 21, 2023	112.73	113.94	111.51	113.62
7820	NYSE	DTE	Tue, Jun 20, 2023	114.28	114.36	113.04	113.19
7819	NYSE	DTE	Fri, Jun 16, 2023	114.56	115.17	113.89	114.12
7818	NYSE	DTE	Thu, Jun 15, 2023	112.73	114.16	112.11	113.91
7817	NYSE	DTE	Wed, Jun 14, 2023	112.67	114.63	112.57	112.00
7816	NYSE	DTE	Tue, Jun 13, 2023	110.22	112.57	109.99	112.35
7815	NYSE	DTE	Mon, Jun 12, 2023	111.80	112.00	110.50	111.16
7814	NYSE	DTE	Fri, Jun 9, 2023	112.03	112.83	111.20	111.43
7813	NYSE	DTE	Thu, Jun 8, 2023	111.07	112.39	110.35	111.97
7812	NYSE	DTE	Wed, Jun 7, 2023	109.74	111.52	108.79	111.25
7811	NYSE	DTE	Tue, Jun 6, 2023	110.45	110.55	109.23	109.59
7810	NYSE	DTE	Mon, Jun 5, 2023	109.08	110.78	108.83	108.88
7809	NYSE	DTE	Fri, Jun 2, 2023	106.41	109.32	106.23	108.88
7808	NYSE	DTE	Thu, Jun 1, 2023	107.87	108.11	105.77	107.26
7807	NYSE	DTE	Wed, May 31, 2023	106.64	108.22	106.35	107.60
7806	NYSE	DTE	Tue, May 30, 2023	106.60	107.29	106.08	106.44
7805	NYSE	DTE	Fri, May 26, 2023	106.80	107.05	105.66	106.51
7804	NYSE	DTE	Thu, May 25, 2023	108.00	108.66	106.62	106.99
7803	NYSE	DTE	Wed, May 24, 2023	109.04	109.31	108.24	108.48
7802	NYSE	DTE	Tue, May 23, 2023	108.70	110.47	108.69	109.16
7801	NYSE	DTE	Mon, May 22, 2023	108.84	109.66	108.54	108.91
7800	NYSE	DTE	Fri, May 19, 2023	109.42	109.66	108.52	108.56
7799	NYSE	DTE	Thu, May 18, 2023	108.39	109.22	107.83	108.90
7798	NYSE	DTE	Wed, May 17, 2023	110.60	110.60	108.60	109.10
7797	NYSE	DTE	Tue, May 16, 2023	112.82	112.82	110.02	110.26
7796	NYSE	DTE	Mon, May 15, 2023	113.73	113.89	111.59	112.75
7795	NYSE	DTE	Fri, May 12, 2023	113.68	114.32	112.70	113.45
7794	NYSE	DTE	Thu, May 11, 2023	113.73	114.06	112.40	113.06
7793	NYSE	DTE	Wed, May 10, 2023	114.00	114.83	112.71	113.97
7792	NYSE	DTE	Tue, May 9, 2023	112.83	113.70	112.21	113.32
7791	NYSE	DTE	Mon, May 8, 2023	112.73	113.76	112.18	113.00
7790	NYSE	DTE	Fri, May 5, 2023	112.22	113.36	112.22	113.36
7789	NYSE	DTE	Thu, May 4, 2023	111.89	112.93	110.96	112.68
7788	NYSE	DTE	Wed, May 3, 2023	112.41	113.12	111.27	111.63
7787	NYSE	DTE	Tue, May 2, 2023	113.16	113.16	111.00	111.60
7786	NYSE	DTE	Mon, May 1, 2023	112.00	113.92	111.75	112.96
7785	NYSE	DTE	Fri, Apr 28, 2023	113.40	114.16	111.27	112.41
7784	NYSE	DTE	Thu, Apr 27, 2023	112.45	116.02	112.45	113.45
7783	NYSE	DTE	Wed, Apr 26, 2023	114.08	115.10	112.92	112.97
7782	NYSE	DTE	Tue, Apr 25, 2023	114.35	115.63	113.95	114.81
7781	NYSE	DTE	Mon, Apr 24, 2023	113.72	114.46	112.96	114.34
7780	NYSE	DTE	Fri, Apr 21, 2023	114.31	114.33	112.93	113.69
7779	NYSE	DTE	Thu, Apr 20, 2023	113.00	113.55	112.24	113.37
7778	NYSE	DTE	Wed, Apr 19, 2023	112.63	113.51	112.16	112.81
7777	NYSE	DTE	Tue, Apr 18, 2023	112.44	112.78	111.60	112.04
7776	NYSE	DTE	Mon, Apr 17, 2023	113.29	113.85	111.77	112.70
7775	NYSE	DTE	Fri, Apr 14, 2023	112.44	113.35	112.03	112.98
7774	NYSE	DTE	Thu, Apr 13, 2023	113.13	113.86	111.27	113.18
7773	NYSE	DTE	Wed, Apr 12, 2023	114.03	114.63	113.23	113.72
7772	NYSE	DTE	Tue, Apr 11, 2023	113.64	114.33	113.12	113.91
7771	NYSE	DTE	Mon, Apr 10, 2023	113.14	113.85	112.22	113.59
7770	NYSE	DTE	Thu, Apr 6, 2023	112.77	114.01	112.45	113.85
7769	NYSE	DTE	Wed, Apr 5, 2023	109.13	112.64	109.13	112.13
7768	NYSE	DTE	Tue, Apr 4, 2023	109.04	109.33	108.30	108.71
7767	NYSE	DTE	Mon, Apr 3, 2023	109.12	109.81	107.97	108.99
7766	NYSE	DTE	Fri, Mar 31, 2023	108.84	109.61	108.25	109.54
7765	NYSE	DTE	Thu, Mar 30, 2023	108.33	109.01	108.18	108.69
7764	NYSE	DTE	Wed, Mar 29, 2023	106.78	108.56	106.78	107.94
7763	NYSE	DTE	Tue, Mar 28, 2023	105.64	107.42	105.30	106.25
7762	NYSE	DTE	Mon, Mar 27, 2023	107.44	107.87	105.22	105.69
7761	NYSE	DTE	Fri, Mar 24, 2023	102.95	106.79	102.86	106.75
7760	NYSE	DTE	Thu, Mar 23, 2023	103.81	104.74	102.27	102.66
7759	NYSE	DTE	Wed, Mar 22, 2023	105.83	106.49	103.97	103.98
7758	NYSE	DTE	Tue, Mar 21, 2023	108.45	108.45	104.76	106.29
7757	NYSE	DTE	Mon, Mar 20, 2023	107.33	108.84	107.33	108.40
7756	NYSE	DTE	Fri, Mar 17, 2023	108.07	108.46	106.44	107.04
7755	NYSE	DTE	Thu, Mar 16, 2023	108.61	110.07	108.05	108.27
7754	NYSE	DTE	Wed, Mar 15, 2023	107.32	109.91	106.58	108.97
7753	NYSE	DTE	Tue, Mar 14, 2023	107.73	108.36	106.22	107.48
7752	NYSE	DTE	Mon, Mar 13, 2023	104.59	109.10	104.25	106.87
7751	NYSE	DTE	Fri, Mar 10, 2023	107.05	107.19	103.81	104.48
7750	NYSE	DTE	Thu, Mar 9, 2023	107.82	108.78	106.28	106.73
7749	NYSE	DTE	Wed, Mar 8, 2023	106.29	107.48	105.98	107.33
7748	NYSE	DTE	Tue, Mar 7, 2023	108.92	109.12	105.56	106.30
7747	NYSE	DTE	Mon, Mar 6, 2023	109.21	110.28	108.66	108.92
7746	NYSE	DTE	Fri, Mar 3, 2023	108.31	109.56	107.50	109.35
7745	NYSE	DTE	Thu, Mar 2, 2023	106.68	108.36	106.47	108.36
7744	NYSE	DTE	Wed, Mar 1, 2023	108.63	108.91	106.11	106.86
7743	NYSE	DTE	Tue, Feb 28, 2023	111.00	111.38	109.41	109.71
7742	NYSE	DTE	Mon, Feb 27, 2023	113.55	114.09	111.23	111.54
7741	NYSE	DTE	Fri, Feb 24, 2023	111.40	113.10	110.64	113.00
7740	NYSE	DTE	Thu, Feb 23, 2023	114.91	114.91	111.48	112.32
7739	NYSE	DTE	Wed, Feb 22, 2023	113.58	113.88	112.25	112.81
7738	NYSE	DTE	Tue, Feb 21, 2023	114.77	114.81	112.92	113.24
7737	NYSE	DTE	Fri, Feb 17, 2023	113.67	115.78	113.19	115.30
7736	NYSE	DTE	Thu, Feb 16, 2023	113.16	113.94	111.92	113.40
7735	NYSE	DTE	Wed, Feb 15, 2023	113.10	114.42	112.91	114.21
7734	NYSE	DTE	Tue, Feb 14, 2023	113.98	114.42	113.35	113.70
7733	NYSE	DTE	Mon, Feb 13, 2023	113.68	114.21	113.36	114.04
7732	NYSE	DTE	Fri, Feb 10, 2023	112.31	113.70	112.02	113.68
7731	NYSE	DTE	Thu, Feb 9, 2023	112.53	113.19	111.70	112.00
7730	NYSE	DTE	Wed, Feb 8, 2023	112.47	113.18	111.43	112.28
7729	NYSE	DTE	Tue, Feb 7, 2023	113.14	113.93	111.96	113.71
7728	NYSE	DTE	Mon, Feb 6, 2023	112.52	113.88	112.13	113.82
7727	NYSE	DTE	Fri, Feb 3, 2023	113.72	114.08	110.73	112.76
7726	NYSE	DTE	Thu, Feb 2, 2023	116.37	117.19	114.53	114.71
7725	NYSE	DTE	Wed, Feb 1, 2023	115.66	116.87	115.03	116.19
7724	NYSE	DTE	Tue, Jan 31, 2023	115.10	116.38	114.00	116.37
7723	NYSE	DTE	Mon, Jan 30, 2023	113.36	115.26	113.15	114.33
7722	NYSE	DTE	Fri, Jan 27, 2023	113.14	114.01	112.47	113.59
7721	NYSE	DTE	Thu, Jan 26, 2023	112.97	113.78	112.51	113.35
7720	NYSE	DTE	Wed, Jan 25, 2023	112.84	113.44	112.31	113.41
7719	NYSE	DTE	Tue, Jan 24, 2023	114.32	114.32	112.30	113.43
7718	NYSE	DTE	Mon, Jan 23, 2023	114.06	114.85	113.11	113.77
7717	NYSE	DTE	Fri, Jan 20, 2023	112.46	114.06	110.45	113.97
7716	NYSE	DTE	Thu, Jan 19, 2023	113.88	113.94	112.26	112.56
7715	NYSE	DTE	Wed, Jan 18, 2023	117.79	117.79	113.77	113.90
7714	NYSE	DTE	Tue, Jan 17, 2023	118.21	118.90	116.97	117.31
7713	NYSE	DTE	Fri, Jan 13, 2023	118.73	118.94	117.13	117.93
7712	NYSE	DTE	Thu, Jan 12, 2023	120.95	121.25	119.10	119.39
7711	NYSE	DTE	Wed, Jan 11, 2023	119.84	121.32	119.84	120.72
7710	NYSE	DTE	Tue, Jan 10, 2023	120.10	120.19	119.02	120.02
7709	NYSE	DTE	Mon, Jan 9, 2023	119.17	121.22	119.17	120.46
7708	NYSE	DTE	Fri, Jan 6, 2023	117.76	119.84	117.15	119.44
7707	NYSE	DTE	Thu, Jan 5, 2023	118.74	119.41	116.41	116.58
7706	NYSE	DTE	Wed, Jan 4, 2023	118.40	120.39	118.25	119.56
7705	NYSE	DTE	Tue, Jan 3, 2023	117.75	118.34	116.21	117.86
7704	NYSE	DTE	Fri, Dec 30, 2022	119.07	119.16	116.51	117.53
7703	NYSE	DTE	Thu, Dec 29, 2022	118.67	119.76	118.60	119.18
7702	NYSE	DTE	Wed, Dec 28, 2022	119.39	120.16	118.06	118.22
7701	NYSE	DTE	Tue, Dec 27, 2022	118.90	119.60	118.31	119.23
7700	NYSE	DTE	Fri, Dec 23, 2022	116.34	118.57	116.34	118.54
7699	NYSE	DTE	Thu, Dec 22, 2022	117.33	117.33	114.75	116.75
7698	NYSE	DTE	Wed, Dec 21, 2022	116.09	117.45	115.85	117.43
7697	NYSE	DTE	Tue, Dec 20, 2022	115.10	116.05	114.25	115.47
7696	NYSE	DTE	Mon, Dec 19, 2022	115.67	116.46	114.66	115.18
7695	NYSE	DTE	Fri, Dec 16, 2022	116.82	117.16	114.64	115.82
7694	NYSE	DTE	Thu, Dec 15, 2022	120.19	120.68	118.36	118.16
7693	NYSE	DTE	Wed, Dec 14, 2022	120.92	122.18	119.76	120.60
7692	NYSE	DTE	Tue, Dec 13, 2022	121.73	122.41	119.08	120.46
7691	NYSE	DTE	Mon, Dec 12, 2022	118.14	120.19	117.48	120.15
7690	NYSE	DTE	Fri, Dec 9, 2022	117.30	118.22	116.88	117.19
7689	NYSE	DTE	Thu, Dec 8, 2022	115.85	117.91	115.16	117.66
7688	NYSE	DTE	Wed, Dec 7, 2022	115.71	116.72	114.15	114.41
7687	NYSE	DTE	Tue, Dec 6, 2022	113.99	115.98	113.77	115.87
7686	NYSE	DTE	Mon, Dec 5, 2022	114.20	115.20	113.80	114.06
7685	NYSE	DTE	Fri, Dec 2, 2022	115.00	115.30	114.18	115.06
7684	NYSE	DTE	Thu, Dec 1, 2022	117.08	118.25	116.07	116.12
7683	NYSE	DTE	Wed, Nov 30, 2022	113.70	116.50	113.41	116.01
7682	NYSE	DTE	Tue, Nov 29, 2022	114.76	115.29	113.46	114.13
7681	NYSE	DTE	Mon, Nov 28, 2022	113.91	115.72	113.88	115.30
7680	NYSE	DTE	Fri, Nov 25, 2022	114.91	115.42	114.60	114.78
7679	NYSE	DTE	Wed, Nov 23, 2022	112.83	114.53	112.66	114.49
7678	NYSE	DTE	Tue, Nov 22, 2022	113.68	114.90	113.10	113.67
7677	NYSE	DTE	Mon, Nov 21, 2022	114.89	114.89	112.00	113.00
7676	NYSE	DTE	Fri, Nov 18, 2022	114.50	116.50	114.39	114.60
7675	NYSE	DTE	Thu, Nov 17, 2022	114.02	114.41	112.80	113.24
7674	NYSE	DTE	Wed, Nov 16, 2022	114.48	115.99	114.43	115.18
7673	NYSE	DTE	Tue, Nov 15, 2022	114.20	115.22	113.05	114.48
7672	NYSE	DTE	Mon, Nov 14, 2022	114.57	115.63	112.88	113.05
7671	NYSE	DTE	Fri, Nov 11, 2022	116.10	116.64	113.18	114.26
7670	NYSE	DTE	Thu, Nov 10, 2022	113.60	115.77	111.38	115.54
7669	NYSE	DTE	Wed, Nov 9, 2022	111.25	111.57	110.51	110.77
7668	NYSE	DTE	Tue, Nov 8, 2022	111.38	112.15	110.60	111.25
7667	NYSE	DTE	Mon, Nov 7, 2022	112.47	112.74	109.28	110.67
7666	NYSE	DTE	Fri, Nov 4, 2022	112.06	113.07	110.93	112.39
7665	NYSE	DTE	Thu, Nov 3, 2022	110.24	112.75	109.12	111.86
7664	NYSE	DTE	Wed, Nov 2, 2022	112.23	113.69	110.87	111.02
7663	NYSE	DTE	Tue, Nov 1, 2022	112.67	113.53	111.79	112.53
7662	NYSE	DTE	Mon, Oct 31, 2022	113.31	113.35	111.34	112.11
7661	NYSE	DTE	Fri, Oct 28, 2022	109.64	113.88	109.33	113.64
7660	NYSE	DTE	Thu, Oct 27, 2022	109.78	112.12	108.94	109.28
7659	NYSE	DTE	Wed, Oct 26, 2022	109.87	110.02	108.46	109.23
7658	NYSE	DTE	Tue, Oct 25, 2022	107.54	109.37	107.21	109.13
7657	NYSE	DTE	Mon, Oct 24, 2022	107.95	108.67	106.24	107.50
7656	NYSE	DTE	Fri, Oct 21, 2022	106.24	107.86	105.07	107.45
7655	NYSE	DTE	Thu, Oct 20, 2022	108.53	108.53	105.39	105.89
7654	NYSE	DTE	Wed, Oct 19, 2022	108.48	109.47	107.77	108.63
7653	NYSE	DTE	Tue, Oct 18, 2022	108.48	110.13	108.19	109.89
7652	NYSE	DTE	Mon, Oct 17, 2022	105.91	107.80	105.88	107.00
7651	NYSE	DTE	Fri, Oct 14, 2022	107.52	108.19	103.69	104.50
7650	NYSE	DTE	Thu, Oct 13, 2022	101.87	106.81	100.64	106.51
7649	NYSE	DTE	Wed, Oct 12, 2022	106.22	106.34	102.97	103.01
7648	NYSE	DTE	Tue, Oct 11, 2022	106.15	107.52	105.46	106.30
7647	NYSE	DTE	Mon, Oct 10, 2022	107.70	108.41	106.28	106.36
7646	NYSE	DTE	Fri, Oct 7, 2022	110.71	110.87	106.68	107.49
7645	NYSE	DTE	Thu, Oct 6, 2022	115.49	115.59	110.66	110.71
7644	NYSE	DTE	Wed, Oct 5, 2022	117.37	117.37	114.78	116.11
7643	NYSE	DTE	Tue, Oct 4, 2022	116.95	119.37	116.20	118.63
7642	NYSE	DTE	Mon, Oct 3, 2022	117.30	118.00	115.12	116.93
7641	NYSE	DTE	Fri, Sep 30, 2022	118.85	119.34	115.04	115.05
7640	NYSE	DTE	Thu, Sep 29, 2022	122.61	122.81	118.08	118.22
7639	NYSE	DTE	Wed, Sep 28, 2022	123.17	123.89	121.21	123.16
7638	NYSE	DTE	Tue, Sep 27, 2022	123.54	123.96	121.02	121.70
7637	NYSE	DTE	Mon, Sep 26, 2022	125.13	125.34	121.81	123.01
7636	NYSE	DTE	Fri, Sep 23, 2022	125.34	126.07	124.08	125.66
7635	NYSE	DTE	Thu, Sep 22, 2022	126.34	127.55	125.88	126.58
7634	NYSE	DTE	Wed, Sep 21, 2022	129.48	130.26	126.57	126.59
7633	NYSE	DTE	Tue, Sep 20, 2022	130.10	130.29	127.69	128.67
7632	NYSE	DTE	Mon, Sep 19, 2022	129.27	131.13	128.98	130.90
7631	NYSE	DTE	Fri, Sep 16, 2022	129.27	130.60	129.27	129.90
7630	NYSE	DTE	Thu, Sep 15, 2022	133.38	133.38	130.48	129.72
7629	NYSE	DTE	Wed, Sep 14, 2022	133.42	135.21	133.15	134.05
7628	NYSE	DTE	Tue, Sep 13, 2022	135.13	135.51	132.07	132.98
7627	NYSE	DTE	Mon, Sep 12, 2022	135.75	136.63	135.21	135.97
7626	NYSE	DTE	Fri, Sep 9, 2022	134.59	135.79	134.00	135.50
7625	NYSE	DTE	Thu, Sep 8, 2022	134.84	135.74	134.09	134.68
7624	NYSE	DTE	Wed, Sep 7, 2022	131.98	135.37	131.98	135.29
7623	NYSE	DTE	Tue, Sep 6, 2022	131.56	132.83	131.00	131.20
7622	NYSE	DTE	Fri, Sep 2, 2022	132.82	133.92	130.73	131.14
7621	NYSE	DTE	Thu, Sep 1, 2022	130.23	133.06	129.69	132.74
7620	NYSE	DTE	Wed, Aug 31, 2022	131.27	131.77	130.10	130.34
7619	NYSE	DTE	Tue, Aug 30, 2022	132.82	133.49	130.89	131.45
7618	NYSE	DTE	Mon, Aug 29, 2022	132.89	134.53	131.61	133.50
7617	NYSE	DTE	Fri, Aug 26, 2022	135.01	135.19	133.17	133.22
7616	NYSE	DTE	Thu, Aug 25, 2022	134.42	134.83	133.48	134.79
7615	NYSE	DTE	Wed, Aug 24, 2022	134.28	134.53	133.44	134.26
7614	NYSE	DTE	Tue, Aug 23, 2022	134.60	134.60	133.25	133.88
7613	NYSE	DTE	Mon, Aug 22, 2022	135.62	136.05	134.36	134.64
7612	NYSE	DTE	Fri, Aug 19, 2022	135.77	136.54	135.29	136.14
7611	NYSE	DTE	Thu, Aug 18, 2022	135.23	135.91	135.05	135.44
7610	NYSE	DTE	Wed, Aug 17, 2022	136.12	136.41	134.70	134.97
7609	NYSE	DTE	Tue, Aug 16, 2022	135.94	136.77	135.67	136.09
7608	NYSE	DTE	Mon, Aug 15, 2022	134.79	136.26	134.19	136.06
7607	NYSE	DTE	Fri, Aug 12, 2022	133.97	135.02	133.87	134.91
7606	NYSE	DTE	Thu, Aug 11, 2022	132.50	134.02	132.12	133.33
7605	NYSE	DTE	Wed, Aug 10, 2022	132.90	133.36	131.34	132.26
7604	NYSE	DTE	Tue, Aug 9, 2022	130.31	132.85	129.91	132.55
7603	NYSE	DTE	Mon, Aug 8, 2022	130.11	130.74	129.13	129.75
7602	NYSE	DTE	Fri, Aug 5, 2022	129.18	129.21	127.32	129.10
7601	NYSE	DTE	Thu, Aug 4, 2022	130.53	131.35	128.88	129.00
7600	NYSE	DTE	Wed, Aug 3, 2022	129.52	130.82	127.03	130.42
7599	NYSE	DTE	Tue, Aug 2, 2022	131.08	131.51	129.78	129.90
7598	NYSE	DTE	Mon, Aug 1, 2022	129.92	130.54	128.58	130.42
7597	NYSE	DTE	Fri, Jul 29, 2022	129.35	131.00	129.35	130.30
7596	NYSE	DTE	Thu, Jul 28, 2022	126.99	129.68	125.33	129.21
7595	NYSE	DTE	Wed, Jul 27, 2022	125.72	126.93	125.10	126.64
7594	NYSE	DTE	Tue, Jul 26, 2022	124.72	126.80	124.71	126.25
7593	NYSE	DTE	Mon, Jul 25, 2022	123.76	125.06	123.31	124.91
7592	NYSE	DTE	Fri, Jul 22, 2022	122.36	123.79	122.00	123.75
7591	NYSE	DTE	Thu, Jul 21, 2022	121.05	121.57	120.17	121.52
7590	NYSE	DTE	Wed, Jul 20, 2022	124.07	124.07	121.17	121.46
7589	NYSE	DTE	Tue, Jul 19, 2022	124.31	124.93	123.68	124.09
7588	NYSE	DTE	Mon, Jul 18, 2022	124.85	125.02	123.47	123.67
7587	NYSE	DTE	Fri, Jul 15, 2022	125.59	125.61	123.36	125.18
7586	NYSE	DTE	Thu, Jul 14, 2022	122.46	124.71	122.45	124.51
7585	NYSE	DTE	Wed, Jul 13, 2022	124.38	125.78	123.80	124.51
7584	NYSE	DTE	Tue, Jul 12, 2022	125.34	127.27	124.87	125.21
7583	NYSE	DTE	Mon, Jul 11, 2022	123.81	126.00	123.72	126.00
7582	NYSE	DTE	Fri, Jul 8, 2022	125.42	125.53	124.26	124.85
7581	NYSE	DTE	Thu, Jul 7, 2022	126.46	127.07	124.88	125.34
7580	NYSE	DTE	Wed, Jul 6, 2022	124.77	126.68	123.99	126.16
7579	NYSE	DTE	Tue, Jul 5, 2022	128.70	128.70	122.50	124.19
7578	NYSE	DTE	Fri, Jul 1, 2022	127.32	129.37	126.47	129.16
7577	NYSE	DTE	Thu, Jun 30, 2022	125.43	127.28	125.06	126.75
7576	NYSE	DTE	Wed, Jun 29, 2022	125.57	126.40	125.18	126.05
7575	NYSE	DTE	Tue, Jun 28, 2022	125.11	126.18	124.60	125.23
7574	NYSE	DTE	Mon, Jun 27, 2022	122.56	124.64	122.30	124.35
7573	NYSE	DTE	Fri, Jun 24, 2022	120.63	123.47	120.63	122.91
7572	NYSE	DTE	Thu, Jun 23, 2022	118.44	120.41	118.21	120.37
7571	NYSE	DTE	Wed, Jun 22, 2022	116.21	118.46	116.21	117.90
7570	NYSE	DTE	Tue, Jun 21, 2022	116.04	117.77	115.76	117.14
7569	NYSE	DTE	Fri, Jun 17, 2022	117.48	117.49	114.25	115.72
7568	NYSE	DTE	Thu, Jun 16, 2022	116.87	116.89	114.95	116.61
7567	NYSE	DTE	Wed, Jun 15, 2022	119.98	120.85	117.92	118.33
7566	NYSE	DTE	Tue, Jun 14, 2022	122.17	122.54	117.38	119.11
7565	NYSE	DTE	Mon, Jun 13, 2022	125.99	126.46	121.49	122.01
7564	NYSE	DTE	Fri, Jun 10, 2022	127.09	128.69	126.53	127.50
7563	NYSE	DTE	Thu, Jun 9, 2022	131.40	131.93	128.37	128.44
7562	NYSE	DTE	Wed, Jun 8, 2022	133.34	133.47	131.30	131.40
7561	NYSE	DTE	Tue, Jun 7, 2022	132.21	134.28	131.74	134.05
7560	NYSE	DTE	Mon, Jun 6, 2022	132.32	133.33	131.75	132.57
7559	NYSE	DTE	Fri, Jun 3, 2022	132.54	133.00	131.82	132.09
7558	NYSE	DTE	Thu, Jun 2, 2022	132.82	133.01	130.58	132.79
7557	NYSE	DTE	Wed, Jun 1, 2022	133.01	133.32	131.40	132.56
7556	NYSE	DTE	Tue, May 31, 2022	133.06	133.76	131.80	132.71
7555	NYSE	DTE	Fri, May 27, 2022	132.76	134.34	132.57	134.30
7554	NYSE	DTE	Thu, May 26, 2022	133.83	134.81	133.03	133.19
7553	NYSE	DTE	Wed, May 25, 2022	134.32	134.70	132.33	133.02
7552	NYSE	DTE	Tue, May 24, 2022	131.06	134.60	130.77	134.14
7551	NYSE	DTE	Mon, May 23, 2022	131.27	131.27	128.97	130.79
7550	NYSE	DTE	Fri, May 20, 2022	129.35	129.39	127.08	128.72
7549	NYSE	DTE	Thu, May 19, 2022	127.89	129.37	126.80	128.82
7548	NYSE	DTE	Wed, May 18, 2022	130.68	130.68	128.00	128.31
7547	NYSE	DTE	Tue, May 17, 2022	131.10	131.10	128.63	129.61
7546	NYSE	DTE	Mon, May 16, 2022	130.21	130.88	129.23	130.37
7545	NYSE	DTE	Fri, May 13, 2022	129.47	130.24	127.91	129.81
7544	NYSE	DTE	Thu, May 12, 2022	130.00	130.63	127.63	128.71
7543	NYSE	DTE	Wed, May 11, 2022	128.64	131.77	128.58	130.11
7542	NYSE	DTE	Tue, May 10, 2022	129.86	131.63	127.50	128.41
7541	NYSE	DTE	Mon, May 9, 2022	129.18	130.85	127.82	129.52
7540	NYSE	DTE	Fri, May 6, 2022	128.22	130.00	127.98	129.68
7539	NYSE	DTE	Thu, May 5, 2022	130.50	131.41	127.78	128.83
7538	NYSE	DTE	Wed, May 4, 2022	130.49	131.06	129.50	130.76
7537	NYSE	DTE	Tue, May 3, 2022	129.33	131.68	128.94	129.61
7536	NYSE	DTE	Mon, May 2, 2022	132.18	133.14	127.25	128.74
7535	NYSE	DTE	Fri, Apr 29, 2022	134.80	135.17	130.87	131.04
7534	NYSE	DTE	Thu, Apr 28, 2022	134.00	136.42	133.50	135.52
7533	NYSE	DTE	Wed, Apr 27, 2022	135.12	136.00	133.58	134.37
7532	NYSE	DTE	Tue, Apr 26, 2022	135.04	137.16	134.43	134.52
7531	NYSE	DTE	Mon, Apr 25, 2022	137.16	137.34	134.23	135.70
7530	NYSE	DTE	Fri, Apr 22, 2022	138.04	138.29	136.72	136.81
7529	NYSE	DTE	Thu, Apr 21, 2022	139.03	140.23	138.07	138.28
7528	NYSE	DTE	Wed, Apr 20, 2022	138.70	139.78	138.43	139.12
7527	NYSE	DTE	Tue, Apr 19, 2022	137.53	138.00	136.49	137.77
7526	NYSE	DTE	Mon, Apr 18, 2022	137.37	138.03	136.30	137.17
7525	NYSE	DTE	Thu, Apr 14, 2022	136.49	138.02	136.49	137.17
7524	NYSE	DTE	Wed, Apr 13, 2022	138.00	138.18	135.45	136.63
7523	NYSE	DTE	Tue, Apr 12, 2022	136.62	138.35	135.58	137.85
7522	NYSE	DTE	Mon, Apr 11, 2022	137.69	138.51	136.09	136.86
7521	NYSE	DTE	Fri, Apr 8, 2022	136.92	137.77	135.48	137.35
7520	NYSE	DTE	Thu, Apr 7, 2022	137.40	137.78	135.38	136.33
7519	NYSE	DTE	Wed, Apr 6, 2022	134.75	137.99	134.53	137.61
7518	NYSE	DTE	Tue, Apr 5, 2022	133.86	136.13	133.83	134.29
7517	NYSE	DTE	Mon, Apr 4, 2022	134.15	134.15	131.90	133.63
7516	NYSE	DTE	Fri, Apr 1, 2022	132.10	134.97	131.57	134.94
7515	NYSE	DTE	Thu, Mar 31, 2022	132.23	134.32	131.96	132.21
7514	NYSE	DTE	Wed, Mar 30, 2022	130.80	132.73	130.23	132.56
7513	NYSE	DTE	Tue, Mar 29, 2022	130.00	130.90	129.34	130.59
7512	NYSE	DTE	Mon, Mar 28, 2022	129.75	129.94	128.43	129.70
7511	NYSE	DTE	Fri, Mar 25, 2022	128.09	129.85	127.73	129.85
7510	NYSE	DTE	Thu, Mar 24, 2022	127.18	128.26	126.94	127.79
7509	NYSE	DTE	Wed, Mar 23, 2022	125.71	127.51	125.13	126.96
7508	NYSE	DTE	Tue, Mar 22, 2022	127.29	127.34	125.49	125.71
7507	NYSE	DTE	Mon, Mar 21, 2022	125.90	128.10	125.90	127.10
7506	NYSE	DTE	Fri, Mar 18, 2022	127.21	127.60	125.70	126.07
7505	NYSE	DTE	Thu, Mar 17, 2022	128.14	128.61	127.00	126.90
7504	NYSE	DTE	Wed, Mar 16, 2022	127.49	128.15	125.29	127.79
7503	NYSE	DTE	Tue, Mar 15, 2022	128.04	128.52	126.35	127.76
7502	NYSE	DTE	Mon, Mar 14, 2022	127.79	128.67	125.88	126.52
7501	NYSE	DTE	Fri, Mar 11, 2022	126.70	128.11	126.41	126.97
7500	NYSE	DTE	Thu, Mar 10, 2022	124.51	127.64	124.17	127.30
7499	NYSE	DTE	Wed, Mar 9, 2022	126.95	127.36	124.41	125.03
7498	NYSE	DTE	Tue, Mar 8, 2022	127.61	128.24	126.13	126.17
7497	NYSE	DTE	Mon, Mar 7, 2022	127.85	128.29	126.12	127.11
7496	NYSE	DTE	Fri, Mar 4, 2022	124.36	128.04	124.36	127.88
7495	NYSE	DTE	Thu, Mar 3, 2022	122.51	126.05	122.51	125.21
7494	NYSE	DTE	Wed, Mar 2, 2022	119.91	122.77	119.62	122.37
7493	NYSE	DTE	Tue, Mar 1, 2022	121.38	122.50	119.18	120.00
7492	NYSE	DTE	Mon, Feb 28, 2022	120.51	122.25	120.07	121.59
7491	NYSE	DTE	Fri, Feb 25, 2022	119.31	121.99	119.05	121.95
7490	NYSE	DTE	Thu, Feb 24, 2022	116.52	118.20	114.91	117.74
7489	NYSE	DTE	Wed, Feb 23, 2022	118.38	118.99	117.06	117.26
7488	NYSE	DTE	Tue, Feb 22, 2022	119.72	120.10	117.84	118.33
7487	NYSE	DTE	Fri, Feb 18, 2022	117.99	120.14	117.99	119.35
7486	NYSE	DTE	Thu, Feb 17, 2022	116.08	119.13	115.68	118.55
7485	NYSE	DTE	Wed, Feb 16, 2022	116.25	117.11	115.08	116.49
7484	NYSE	DTE	Tue, Feb 15, 2022	118.40	118.98	115.84	116.31
7483	NYSE	DTE	Mon, Feb 14, 2022	116.78	117.72	115.62	116.05
7482	NYSE	DTE	Fri, Feb 11, 2022	116.45	118.00	115.99	116.16
7481	NYSE	DTE	Thu, Feb 10, 2022	118.96	119.96	115.57	115.88
7480	NYSE	DTE	Wed, Feb 9, 2022	120.62	121.19	120.09	120.52
7479	NYSE	DTE	Tue, Feb 8, 2022	120.41	120.71	119.45	119.93
7478	NYSE	DTE	Mon, Feb 7, 2022	119.99	119.99	118.45	119.60
7477	NYSE	DTE	Fri, Feb 4, 2022	119.42	120.51	118.92	120.00
7476	NYSE	DTE	Thu, Feb 3, 2022	120.32	121.39	119.57	120.06
7475	NYSE	DTE	Wed, Feb 2, 2022	118.11	120.74	117.81	120.23
7474	NYSE	DTE	Tue, Feb 1, 2022	119.61	120.24	117.19	118.48
7473	NYSE	DTE	Mon, Jan 31, 2022	119.38	120.54	119.22	120.43
7472	NYSE	DTE	Fri, Jan 28, 2022	119.41	120.26	118.61	120.24
7471	NYSE	DTE	Thu, Jan 27, 2022	119.01	120.93	118.79	119.81
7470	NYSE	DTE	Wed, Jan 26, 2022	117.52	119.28	117.03	118.18
7469	NYSE	DTE	Tue, Jan 25, 2022	115.46	118.46	115.46	117.63
7468	NYSE	DTE	Mon, Jan 24, 2022	118.00	118.86	113.82	116.88
7467	NYSE	DTE	Fri, Jan 21, 2022	118.95	120.09	118.31	118.46
7466	NYSE	DTE	Thu, Jan 20, 2022	118.98	120.23	118.09	118.36
7465	NYSE	DTE	Wed, Jan 19, 2022	118.56	119.59	117.89	118.67
7464	NYSE	DTE	Tue, Jan 18, 2022	118.64	119.14	117.14	118.38
7463	NYSE	DTE	Fri, Jan 14, 2022	119.67	119.74	118.20	119.38
7462	NYSE	DTE	Thu, Jan 13, 2022	119.55	121.00	119.14	119.83
7461	NYSE	DTE	Wed, Jan 12, 2022	118.61	119.46	117.67	119.21
7460	NYSE	DTE	Tue, Jan 11, 2022	120.45	120.50	117.89	118.78
7459	NYSE	DTE	Mon, Jan 10, 2022	119.94	120.20	118.34	120.15
7458	NYSE	DTE	Fri, Jan 7, 2022	118.74	120.55	117.73	119.69
7457	NYSE	DTE	Thu, Jan 6, 2022	120.35	120.75	119.04	119.57
7456	NYSE	DTE	Wed, Jan 5, 2022	119.38	120.63	119.22	119.25
7455	NYSE	DTE	Tue, Jan 4, 2022	119.52	120.83	119.29	119.38
7454	NYSE	DTE	Mon, Jan 3, 2022	119.75	119.75	117.77	119.18
7453	NYSE	DTE	Fri, Dec 31, 2021	119.47	120.12	118.63	119.54
7452	NYSE	DTE	Thu, Dec 30, 2021	119.73	119.73	118.79	119.32
7451	NYSE	DTE	Wed, Dec 29, 2021	118.70	119.54	118.31	119.38
7450	NYSE	DTE	Tue, Dec 28, 2021	118.19	118.80	117.77	118.73
7449	NYSE	DTE	Mon, Dec 27, 2021	117.32	117.92	116.50	117.85
7448	NYSE	DTE	Thu, Dec 23, 2021	116.60	117.77	116.33	116.82
7447	NYSE	DTE	Wed, Dec 22, 2021	116.19	117.30	116.11	116.70
7446	NYSE	DTE	Tue, Dec 21, 2021	117.66	118.34	116.00	116.48
7445	NYSE	DTE	Mon, Dec 20, 2021	115.80	117.28	114.48	117.13
7444	NYSE	DTE	Fri, Dec 17, 2021	119.03	119.78	116.34	116.60
7443	NYSE	DTE	Thu, Dec 16, 2021	119.84	120.83	119.62	119.45
7442	NYSE	DTE	Wed, Dec 15, 2021	117.63	119.74	117.62	119.60
7441	NYSE	DTE	Tue, Dec 14, 2021	117.80	118.00	116.87	117.46
7440	NYSE	DTE	Mon, Dec 13, 2021	115.93	117.78	115.58	117.17
7439	NYSE	DTE	Fri, Dec 10, 2021	115.82	116.52	115.28	116.22
7438	NYSE	DTE	Thu, Dec 9, 2021	114.56	116.06	113.99	115.23
7437	NYSE	DTE	Wed, Dec 8, 2021	115.01	116.17	114.41	114.52
7436	NYSE	DTE	Tue, Dec 7, 2021	113.93	116.03	113.89	115.01
7435	NYSE	DTE	Mon, Dec 6, 2021	112.97	115.09	112.72	114.19
7434	NYSE	DTE	Fri, Dec 3, 2021	110.63	111.91	109.79	111.89
7433	NYSE	DTE	Thu, Dec 2, 2021	109.55	110.98	109.45	110.00
7432	NYSE	DTE	Wed, Dec 1, 2021	110.44	111.72	109.09	109.15
7431	NYSE	DTE	Tue, Nov 30, 2021	110.63	110.98	108.22	108.34
7430	NYSE	DTE	Mon, Nov 29, 2021	111.33	111.90	110.54	111.49
7429	NYSE	DTE	Fri, Nov 26, 2021	111.08	111.35	110.15	110.66
7428	NYSE	DTE	Wed, Nov 24, 2021	112.19	112.85	111.60	112.18
7427	NYSE	DTE	Tue, Nov 23, 2021	113.23	113.42	112.16	112.25
7426	NYSE	DTE	Mon, Nov 22, 2021	111.15	113.54	110.76	112.94
7425	NYSE	DTE	Fri, Nov 19, 2021	111.50	111.50	110.18	111.18
7424	NYSE	DTE	Thu, Nov 18, 2021	112.73	112.97	111.03	111.38
7423	NYSE	DTE	Wed, Nov 17, 2021	112.65	113.13	111.94	112.75
7422	NYSE	DTE	Tue, Nov 16, 2021	113.25	113.80	112.72	112.79
7421	NYSE	DTE	Mon, Nov 15, 2021	112.62	113.35	111.90	113.20
7420	NYSE	DTE	Fri, Nov 12, 2021	112.46	112.46	111.69	111.96
7419	NYSE	DTE	Thu, Nov 11, 2021	112.99	113.19	111.68	112.49
7418	NYSE	DTE	Wed, Nov 10, 2021	112.50	113.55	112.31	113.17
7417	NYSE	DTE	Tue, Nov 9, 2021	112.28	113.00	111.85	112.50
7416	NYSE	DTE	Mon, Nov 8, 2021	114.28	114.37	112.03	112.33
7415	NYSE	DTE	Fri, Nov 5, 2021	114.09	114.84	113.50	114.13
7414	NYSE	DTE	Thu, Nov 4, 2021	113.32	113.59	112.59	113.40
7413	NYSE	DTE	Wed, Nov 3, 2021	112.62	114.01	112.21	113.26
7412	NYSE	DTE	Tue, Nov 2, 2021	113.22	113.41	111.76	113.08
7411	NYSE	DTE	Mon, Nov 1, 2021	113.46	113.55	112.22	112.97
7410	NYSE	DTE	Fri, Oct 29, 2021	114.10	114.81	112.64	113.35
7409	NYSE	DTE	Thu, Oct 28, 2021	113.95	114.66	113.73	114.41
7408	NYSE	DTE	Wed, Oct 27, 2021	115.19	116.09	113.82	113.82
7407	NYSE	DTE	Tue, Oct 26, 2021	115.72	117.29	115.61	116.37
7406	NYSE	DTE	Mon, Oct 25, 2021	115.84	116.78	115.16	115.65
7405	NYSE	DTE	Fri, Oct 22, 2021	115.81	116.66	115.66	116.00
7404	NYSE	DTE	Thu, Oct 21, 2021	115.54	115.81	115.11	115.40
7403	NYSE	DTE	Wed, Oct 20, 2021	114.54	116.17	114.49	115.47
7402	NYSE	DTE	Tue, Oct 19, 2021	114.45	114.88	113.76	114.47
7401	NYSE	DTE	Mon, Oct 18, 2021	114.22	114.66	113.57	113.71
7400	NYSE	DTE	Fri, Oct 15, 2021	115.22	115.64	114.68	115.04
7399	NYSE	DTE	Thu, Oct 14, 2021	114.25	115.09	113.93	115.06
7398	NYSE	DTE	Wed, Oct 13, 2021	112.91	114.17	112.09	113.97
7397	NYSE	DTE	Tue, Oct 12, 2021	112.15	113.08	111.85	112.80
7396	NYSE	DTE	Mon, Oct 11, 2021	114.20	114.20	111.57	112.15
7395	NYSE	DTE	Fri, Oct 8, 2021	114.94	115.30	113.97	114.13
7394	NYSE	DTE	Thu, Oct 7, 2021	115.61	116.66	114.70	115.06
7393	NYSE	DTE	Wed, Oct 6, 2021	113.30	115.39	112.42	115.28
7392	NYSE	DTE	Tue, Oct 5, 2021	113.45	114.60	112.51	113.79
7391	NYSE	DTE	Mon, Oct 4, 2021	111.27	113.49	111.26	113.01
7390	NYSE	DTE	Fri, Oct 1, 2021	112.74	112.83	111.46	111.67
7389	NYSE	DTE	Thu, Sep 30, 2021	113.59	113.65	111.66	111.71
7388	NYSE	DTE	Wed, Sep 29, 2021	111.58	113.71	111.36	113.13
7387	NYSE	DTE	Tue, Sep 28, 2021	112.37	112.70	110.55	111.43
7386	NYSE	DTE	Mon, Sep 27, 2021	113.97	114.96	112.34	112.60
7385	NYSE	DTE	Fri, Sep 24, 2021	113.60	114.27	113.20	113.71
7384	NYSE	DTE	Thu, Sep 23, 2021	114.65	114.96	113.55	113.75
7383	NYSE	DTE	Wed, Sep 22, 2021	113.90	114.54	112.98	113.95
7382	NYSE	DTE	Tue, Sep 21, 2021	114.75	114.75	112.67	113.38
7381	NYSE	DTE	Mon, Sep 20, 2021	112.54	114.52	112.49	113.93
7380	NYSE	DTE	Fri, Sep 17, 2021	117.85	118.45	113.95	114.00
7379	NYSE	DTE	Thu, Sep 16, 2021	117.10	118.46	116.41	116.74
7378	NYSE	DTE	Wed, Sep 15, 2021	117.22	117.72	116.52	116.88
7377	NYSE	DTE	Tue, Sep 14, 2021	118.46	118.69	117.20	117.42
7376	NYSE	DTE	Mon, Sep 13, 2021	119.84	119.84	117.89	118.05
7375	NYSE	DTE	Fri, Sep 10, 2021	120.57	120.65	118.73	118.77
7374	NYSE	DTE	Thu, Sep 9, 2021	121.46	121.49	120.53	120.57
7373	NYSE	DTE	Wed, Sep 8, 2021	119.18	121.79	118.75	121.33
7372	NYSE	DTE	Tue, Sep 7, 2021	120.09	120.13	118.80	119.28
7371	NYSE	DTE	Fri, Sep 3, 2021	121.77	122.09	120.72	120.75
7370	NYSE	DTE	Thu, Sep 2, 2021	121.60	122.14	121.14	122.13
7369	NYSE	DTE	Wed, Sep 1, 2021	119.35	121.65	119.15	121.37
7368	NYSE	DTE	Tue, Aug 31, 2021	120.40	120.90	119.50	120.34
7367	NYSE	DTE	Mon, Aug 30, 2021	120.65	121.11	120.10	120.40
7366	NYSE	DTE	Fri, Aug 27, 2021	120.77	121.39	120.45	120.65
7365	NYSE	DTE	Thu, Aug 26, 2021	120.78	120.87	120.03	120.49
7364	NYSE	DTE	Wed, Aug 25, 2021	120.33	121.12	119.93	120.78
7363	NYSE	DTE	Tue, Aug 24, 2021	121.30	121.30	119.45	120.49
7362	NYSE	DTE	Mon, Aug 23, 2021	121.87	121.88	120.85	121.15
7361	NYSE	DTE	Fri, Aug 20, 2021	119.93	121.85	119.11	121.48
7360	NYSE	DTE	Thu, Aug 19, 2021	120.15	121.29	119.87	120.17
7359	NYSE	DTE	Wed, Aug 18, 2021	120.29	120.45	119.42	120.14
7358	NYSE	DTE	Tue, Aug 17, 2021	119.64	120.39	118.94	120.31
7357	NYSE	DTE	Mon, Aug 16, 2021	120.62	121.70	119.94	120.00
7356	NYSE	DTE	Fri, Aug 13, 2021	120.16	120.73	119.91	120.30
7355	NYSE	DTE	Thu, Aug 12, 2021	120.54	120.81	119.86	119.95
7354	NYSE	DTE	Wed, Aug 11, 2021	120.17	121.07	120.00	120.18
7353	NYSE	DTE	Tue, Aug 10, 2021	119.91	120.82	119.37	120.00
7352	NYSE	DTE	Mon, Aug 9, 2021	119.32	120.07	119.13	119.90
7351	NYSE	DTE	Fri, Aug 6, 2021	119.51	120.64	118.77	119.58
7350	NYSE	DTE	Thu, Aug 5, 2021	118.36	119.37	117.92	119.33
7349	NYSE	DTE	Wed, Aug 4, 2021	117.60	117.93	116.40	117.79
7348	NYSE	DTE	Tue, Aug 3, 2021	117.78	118.40	117.21	118.13
7347	NYSE	DTE	Mon, Aug 2, 2021	117.82	118.69	117.28	117.60
7346	NYSE	DTE	Fri, Jul 30, 2021	117.91	118.66	116.95	117.32
7345	NYSE	DTE	Thu, Jul 29, 2021	118.06	118.89	117.43	118.13
7344	NYSE	DTE	Wed, Jul 28, 2021	118.57	118.72	115.96	117.69
7343	NYSE	DTE	Tue, Jul 27, 2021	116.10	119.27	115.46	118.70
7342	NYSE	DTE	Mon, Jul 26, 2021	116.10	116.44	114.75	115.88
7341	NYSE	DTE	Fri, Jul 23, 2021	114.97	116.60	114.64	116.36
7340	NYSE	DTE	Thu, Jul 22, 2021	115.03	115.52	114.81	114.88
7339	NYSE	DTE	Wed, Jul 21, 2021	116.57	117.20	115.00	115.04
7338	NYSE	DTE	Tue, Jul 20, 2021	114.15	116.37	114.03	116.12
7337	NYSE	DTE	Mon, Jul 19, 2021	116.55	117.18	112.51	113.90
7336	NYSE	DTE	Fri, Jul 16, 2021	115.81	117.36	115.61	117.05
7335	NYSE	DTE	Thu, Jul 15, 2021	114.77	116.14	114.77	115.79
7334	NYSE	DTE	Wed, Jul 14, 2021	115.00	115.80	114.56	114.90
7333	NYSE	DTE	Tue, Jul 13, 2021	116.21	116.42	114.71	114.90
7332	NYSE	DTE	Mon, Jul 12, 2021	115.22	116.16	114.84	116.00
7331	NYSE	DTE	Fri, Jul 9, 2021	114.67	115.68	114.08	115.60
7330	NYSE	DTE	Thu, Jul 8, 2021	113.40	114.84	113.00	114.23
7329	NYSE	DTE	Wed, Jul 7, 2021	111.90	114.01	111.75	113.96
7328	NYSE	DTE	Tue, Jul 6, 2021	112.70	113.18	111.23	112.30
7327	NYSE	DTE	Fri, Jul 2, 2021	111.65	111.99	110.64	111.74
7326	NYSE	DTE	Thu, Jul 1, 2021	111.30	112.18	110.56	111.88
7325	NYSE	DTE	Wed, Jun 30, 2021	110.18	110.71	109.64	110.27
7324	NYSE	DTE	Tue, Jun 29, 2021	110.98	111.45	109.86	110.18
7323	NYSE	DTE	Mon, Jun 28, 2021	111.93	112.30	111.07	111.46
7322	NYSE	DTE	Fri, Jun 25, 2021	110.61	111.73	110.24	111.69
7321	NYSE	DTE	Thu, Jun 24, 2021	111.09	111.34	110.04	110.81
7320	NYSE	DTE	Wed, Jun 23, 2021	112.10	112.10	110.86	111.09
7319	NYSE	DTE	Tue, Jun 22, 2021	113.09	113.12	111.98	112.10
7318	NYSE	DTE	Mon, Jun 21, 2021	112.32	113.39	111.83	113.09
7317	NYSE	DTE	Fri, Jun 18, 2021	112.52	113.99	112.09	112.18
7316	NYSE	DTE	Thu, Jun 17, 2021	115.09	115.77	114.25	113.52
7315	NYSE	DTE	Wed, Jun 16, 2021	117.43	117.63	114.87	115.35
7314	NYSE	DTE	Tue, Jun 15, 2021	117.73	117.94	116.47	117.10
7313	NYSE	DTE	Mon, Jun 14, 2021	118.16	118.34	117.01	117.74
7312	NYSE	DTE	Fri, Jun 11, 2021	117.42	118.00	116.23	117.95
7311	NYSE	DTE	Thu, Jun 10, 2021	118.75	118.75	117.48	117.55
7310	NYSE	DTE	Wed, Jun 9, 2021	117.06	119.05	116.69	118.26
7309	NYSE	DTE	Tue, Jun 8, 2021	117.44	117.53	116.17	116.97
7308	NYSE	DTE	Mon, Jun 7, 2021	117.07	117.83	116.94	117.29
7307	NYSE	DTE	Fri, Jun 4, 2021	117.57	117.80	116.83	116.86
7306	NYSE	DTE	Thu, Jun 3, 2021	116.60	117.61	116.18	117.13
7305	NYSE	DTE	Wed, Jun 2, 2021	118.03	118.03	116.71	116.94
7304	NYSE	DTE	Tue, Jun 1, 2021	118.00	118.10	116.69	117.48
7303	NYSE	DTE	Fri, May 28, 2021	117.91	118.21	117.22	117.41
7302	NYSE	DTE	Thu, May 27, 2021	117.77	117.94	117.07	117.37
7301	NYSE	DTE	Wed, May 26, 2021	118.20	118.77	117.26	117.27
7300	NYSE	DTE	Tue, May 25, 2021	120.39	120.74	118.04	118.07
7299	NYSE	DTE	Mon, May 24, 2021	120.35	121.57	120.25	120.97
7298	NYSE	DTE	Fri, May 21, 2021	119.48	120.58	118.36	119.69
7297	NYSE	DTE	Thu, May 20, 2021	118.48	120.11	118.17	119.43
7296	NYSE	DTE	Wed, May 19, 2021	116.94	118.25	115.85	118.10
7295	NYSE	DTE	Tue, May 18, 2021	119.73	119.97	117.09	117.28
7294	NYSE	DTE	Mon, May 17, 2021	120.59	121.32	119.58	119.77
7293	NYSE	DTE	Fri, May 14, 2021	119.63	121.42	119.63	120.07
7292	NYSE	DTE	Thu, May 13, 2021	118.05	120.33	117.84	119.34
7291	NYSE	DTE	Wed, May 12, 2021	121.20	121.53	117.83	117.93
7290	NYSE	DTE	Tue, May 11, 2021	122.82	123.05	119.92	121.02
7289	NYSE	DTE	Mon, May 10, 2021	121.17	123.74	121.17	122.65
7288	NYSE	DTE	Fri, May 7, 2021	119.62	121.53	119.62	120.56
7287	NYSE	DTE	Thu, May 6, 2021	118.84	120.44	118.46	120.22
7286	NYSE	DTE	Wed, May 5, 2021	119.98	118.24	116.97	118.17
7285	NYSE	DTE	Tue, May 4, 2021	119.39	120.18	118.63	119.65
7284	NYSE	DTE	Mon, May 3, 2021	118.51	120.78	118.35	119.49
7283	NYSE	DTE	Fri, Apr 30, 2021	119.03	119.26	118.33	119.14
7282	NYSE	DTE	Thu, Apr 29, 2021	116.77	118.75	116.64	118.74
7281	NYSE	DTE	Wed, Apr 28, 2021	115.41	116.43	114.93	116.21
7280	NYSE	DTE	Tue, Apr 27, 2021	116.24	118.49	115.91	115.93
7279	NYSE	DTE	Mon, Apr 26, 2021	117.48	117.48	116.18	117.02
7278	NYSE	DTE	Fri, Apr 23, 2021	117.32	118.08	116.86	117.27
7277	NYSE	DTE	Thu, Apr 22, 2021	119.20	119.35	117.42	117.55
7276	NYSE	DTE	Wed, Apr 21, 2021	120.42	120.68	119.03	119.24
7275	NYSE	DTE	Tue, Apr 20, 2021	119.55	120.80	119.37	120.54
7274	NYSE	DTE	Mon, Apr 19, 2021	118.91	119.42	118.20	118.86
7273	NYSE	DTE	Fri, Apr 16, 2021	119.30	120.39	119.01	119.70
7272	NYSE	DTE	Thu, Apr 15, 2021	117.54	118.74	117.54	118.68
7271	NYSE	DTE	Wed, Apr 14, 2021	117.37	118.12	116.63	118.03
7270	NYSE	DTE	Tue, Apr 13, 2021	114.89	117.39	114.72	117.10
7269	NYSE	DTE	Mon, Apr 12, 2021	115.77	116.69	115.22	115.40
7268	NYSE	DTE	Fri, Apr 9, 2021	115.06	115.67	114.86	115.26
7267	NYSE	DTE	Thu, Apr 8, 2021	115.84	115.84	114.74	114.82
7266	NYSE	DTE	Wed, Apr 7, 2021	115.21	115.79	114.58	115.46
7265	NYSE	DTE	Tue, Apr 6, 2021	114.05	115.25	113.26	114.98
7264	NYSE	DTE	Mon, Apr 5, 2021	113.42	115.28	113.30	114.37
7263	NYSE	DTE	Thu, Apr 1, 2021	113.03	113.22	111.99	113.19
7262	NYSE	DTE	Wed, Mar 31, 2021	113.50	113.61	112.52	113.28
7261	NYSE	DTE	Tue, Mar 30, 2021	113.48	114.01	112.35	113.61
7260	NYSE	DTE	Mon, Mar 29, 2021	113.12	114.96	113.04	114.03
7259	NYSE	DTE	Fri, Mar 26, 2021	112.93	113.95	112.37	113.37
7258	NYSE	DTE	Thu, Mar 25, 2021	111.56	113.62	111.04	112.91
7257	NYSE	DTE	Wed, Mar 24, 2021	109.16	111.61	109.04	111.06
7256	NYSE	DTE	Tue, Mar 23, 2021	108.52	110.13	108.26	109.57
7255	NYSE	DTE	Mon, Mar 22, 2021	109.70	110.02	107.67	108.62
7254	NYSE	DTE	Fri, Mar 19, 2021	110.76	111.80	109.50	110.55
7253	NYSE	DTE	Thu, Mar 18, 2021	110.30	111.03	109.32	110.60
7252	NYSE	DTE	Wed, Mar 17, 2021	110.82	111.31	109.92	110.21
7251	NYSE	DTE	Tue, Mar 16, 2021	110.53	111.46	109.90	110.52
7250	NYSE	DTE	Mon, Mar 15, 2021	108.36	111.49	108.36	111.46
7249	NYSE	DTE	Fri, Mar 12, 2021	106.93	108.48	106.54	108.36
7248	NYSE	DTE	Thu, Mar 11, 2021	106.87	108.29	106.61	106.20
7247	NYSE	DTE	Wed, Mar 10, 2021	105.69	107.79	105.65	107.40
7246	NYSE	DTE	Tue, Mar 9, 2021	106.13	106.99	105.67	106.04
7245	NYSE	DTE	Mon, Mar 8, 2021	104.48	106.52	103.52	106.13
7244	NYSE	DTE	Fri, Mar 5, 2021	102.62	105.34	102.49	104.79
7243	NYSE	DTE	Thu, Mar 4, 2021	100.60	103.55	100.00	102.16
7242	NYSE	DTE	Wed, Mar 3, 2021	99.99	100.66	98.43	100.23
7241	NYSE	DTE	Tue, Mar 2, 2021	101.51	101.67	100.24	100.37
7240	NYSE	DTE	Mon, Mar 1, 2021	100.77	101.94	100.77	101.34
7239	NYSE	DTE	Fri, Feb 26, 2021	103.34	103.34	100.12	100.16
7238	NYSE	DTE	Thu, Feb 25, 2021	104.77	105.65	102.88	103.16
7237	NYSE	DTE	Wed, Feb 24, 2021	106.91	107.85	105.36	105.42
7236	NYSE	DTE	Tue, Feb 23, 2021	104.52	107.76	104.49	106.88
7235	NYSE	DTE	Mon, Feb 22, 2021	102.08	104.08	101.66	103.93
7234	NYSE	DTE	Fri, Feb 19, 2021	102.76	103.71	102.26	102.26
7233	NYSE	DTE	Thu, Feb 18, 2021	102.61	102.77	101.97	102.10
7232	NYSE	DTE	Wed, Feb 17, 2021	103.05	103.05	101.63	102.23
7231	NYSE	DTE	Tue, Feb 16, 2021	102.81	103.17	101.98	102.61
7230	NYSE	DTE	Fri, Feb 12, 2021	103.60	103.97	102.54	102.90
7229	NYSE	DTE	Thu, Feb 11, 2021	103.59	104.34	103.46	103.80
7228	NYSE	DTE	Wed, Feb 10, 2021	103.92	104.38	103.11	103.94
7227	NYSE	DTE	Tue, Feb 9, 2021	103.01	103.39	102.45	103.23
7226	NYSE	DTE	Mon, Feb 8, 2021	103.74	104.14	102.25	102.95
7225	NYSE	DTE	Fri, Feb 5, 2021	102.70	104.29	101.97	103.57
7224	NYSE	DTE	Thu, Feb 4, 2021	100.76	102.14	100.58	101.85
7223	NYSE	DTE	Wed, Feb 3, 2021	101.51	101.91	100.32	100.76
7222	NYSE	DTE	Tue, Feb 2, 2021	102.17	103.68	101.70	101.86
7221	NYSE	DTE	Mon, Feb 1, 2021	101.13	102.29	100.22	101.73
7220	NYSE	DTE	Fri, Jan 29, 2021	102.58	102.98	100.61	101.01
7219	NYSE	DTE	Thu, Jan 28, 2021	102.82	104.69	102.71	103.04
7218	NYSE	DTE	Wed, Jan 27, 2021	103.24	104.50	102.45	102.71
7217	NYSE	DTE	Tue, Jan 26, 2021	105.33	105.42	104.02	104.48
7216	NYSE	DTE	Mon, Jan 25, 2021	102.76	105.69	102.76	105.04
7215	NYSE	DTE	Fri, Jan 22, 2021	103.74	104.02	101.95	103.73
7214	NYSE	DTE	Thu, Jan 21, 2021	103.82	104.53	103.42	104.25
7213	NYSE	DTE	Wed, Jan 20, 2021	102.38	104.18	102.20	104.02
7212	NYSE	DTE	Tue, Jan 19, 2021	106.00	106.00	102.67	102.85
7211	NYSE	DTE	Fri, Jan 15, 2021	103.96	105.38	103.17	105.10
7210	NYSE	DTE	Thu, Jan 14, 2021	103.71	104.44	103.19	103.55
7209	NYSE	DTE	Wed, Jan 13, 2021	101.57	103.88	101.24	103.66
7208	NYSE	DTE	Tue, Jan 12, 2021	99.80	101.98	98.69	101.47
7207	NYSE	DTE	Mon, Jan 11, 2021	100.41	101.19	99.63	100.38
7206	NYSE	DTE	Fri, Jan 8, 2021	101.06	101.46	99.61	100.56
7205	NYSE	DTE	Thu, Jan 7, 2021	103.73	103.93	100.94	101.05
7204	NYSE	DTE	Wed, Jan 6, 2021	102.97	103.97	102.36	103.57
7203	NYSE	DTE	Tue, Jan 5, 2021	101.96	102.49	100.69	101.74
7202	NYSE	DTE	Mon, Jan 4, 2021	103.56	103.74	101.17	101.58
7201	NYSE	DTE	Thu, Dec 31, 2020	101.87	103.40	101.44	103.30
7200	NYSE	DTE	Wed, Dec 30, 2020	101.02	102.14	101.02	101.81
7199	NYSE	DTE	Tue, Dec 29, 2020	101.74	102.34	101.19	101.46
7198	NYSE	DTE	Mon, Dec 28, 2020	102.65	102.88	101.08	101.45
7197	NYSE	DTE	Thu, Dec 24, 2020	100.90	102.04	100.49	101.86
7196	NYSE	DTE	Wed, Dec 23, 2020	101.99	102.95	100.86	100.89
7195	NYSE	DTE	Tue, Dec 22, 2020	100.64	101.40	100.14	101.18
7194	NYSE	DTE	Mon, Dec 21, 2020	102.35	102.70	99.43	100.69
7193	NYSE	DTE	Fri, Dec 18, 2020	105.10	105.29	102.73	103.55
7192	NYSE	DTE	Thu, Dec 17, 2020	105.82	106.35	104.94	104.20
7191	NYSE	DTE	Wed, Dec 16, 2020	106.58	106.69	104.89	105.12
7190	NYSE	DTE	Tue, Dec 15, 2020	105.18	106.42	104.65	106.19
7189	NYSE	DTE	Mon, Dec 14, 2020	107.15	107.88	104.84	105.10
7188	NYSE	DTE	Fri, Dec 11, 2020	105.09	106.68	105.09	106.42
7187	NYSE	DTE	Thu, Dec 10, 2020	106.28	106.64	104.94	105.69
7186	NYSE	DTE	Wed, Dec 9, 2020	106.14	106.77	105.83	106.34
7185	NYSE	DTE	Tue, Dec 8, 2020	105.70	106.28	104.77	106.04
7184	NYSE	DTE	Mon, Dec 7, 2020	106.63	107.71	105.94	106.23
7183	NYSE	DTE	Fri, Dec 4, 2020	107.73	108.53	106.41	107.15
7182	NYSE	DTE	Thu, Dec 3, 2020	108.87	109.44	107.39	107.91
7181	NYSE	DTE	Wed, Dec 2, 2020	107.05	109.63	105.72	109.55
7180	NYSE	DTE	Tue, Dec 1, 2020	108.06	109.07	107.37	107.41
7179	NYSE	DTE	Mon, Nov 30, 2020	109.42	109.88	106.72	107.05
7178	NYSE	DTE	Fri, Nov 27, 2020	112.62	112.69	109.14	109.36
7177	NYSE	DTE	Wed, Nov 25, 2020	111.82	112.60	110.54	112.52
7176	NYSE	DTE	Tue, Nov 24, 2020	112.01	112.24	111.34	112.07
7175	NYSE	DTE	Mon, Nov 23, 2020	110.80	111.44	110.49	110.96
7174	NYSE	DTE	Fri, Nov 20, 2020	110.75	111.18	110.05	110.49
7173	NYSE	DTE	Thu, Nov 19, 2020	111.04	111.51	109.08	110.32
7172	NYSE	DTE	Wed, Nov 18, 2020	113.44	113.44	110.73	110.78
7171	NYSE	DTE	Tue, Nov 17, 2020	113.94	115.38	112.97	113.03
7170	NYSE	DTE	Mon, Nov 16, 2020	113.16	115.10	112.91	115.03
7169	NYSE	DTE	Fri, Nov 13, 2020	109.84	111.85	109.67	111.21
7168	NYSE	DTE	Thu, Nov 12, 2020	110.43	110.43	107.16	109.33
7167	NYSE	DTE	Wed, Nov 11, 2020	112.82	112.82	110.30	110.66
7166	NYSE	DTE	Tue, Nov 10, 2020	109.89	112.84	109.72	112.31
7165	NYSE	DTE	Mon, Nov 9, 2020	109.07	111.89	108.87	109.60
7164	NYSE	DTE	Fri, Nov 6, 2020	106.55	106.75	104.50	105.39
7163	NYSE	DTE	Thu, Nov 5, 2020	107.42	109.36	106.39	106.47
7162	NYSE	DTE	Wed, Nov 4, 2020	107.27	109.82	105.97	106.50
7161	NYSE	DTE	Tue, Nov 3, 2020	108.42	109.02	106.76	107.60
7160	NYSE	DTE	Mon, Nov 2, 2020	106.25	107.21	104.81	106.95
7159	NYSE	DTE	Fri, Oct 30, 2020	104.44	105.11	102.88	105.01
7158	NYSE	DTE	Thu, Oct 29, 2020	103.51	106.65	102.24	105.05
7157	NYSE	DTE	Wed, Oct 28, 2020	105.62	107.55	103.73	103.93
7156	NYSE	DTE	Tue, Oct 27, 2020	106.83	111.37	106.40	108.20
7155	NYSE	DTE	Mon, Oct 26, 2020	105.39	106.54	104.54	105.71
7154	NYSE	DTE	Fri, Oct 23, 2020	105.90	106.87	105.29	106.48
7153	NYSE	DTE	Thu, Oct 22, 2020	102.94	104.86	102.45	104.68
7152	NYSE	DTE	Wed, Oct 21, 2020	102.98	104.87	102.72	103.34
7151	NYSE	DTE	Tue, Oct 20, 2020	101.80	104.05	101.80	103.24
7150	NYSE	DTE	Mon, Oct 19, 2020	101.34	101.92	100.18	100.54
7149	NYSE	DTE	Fri, Oct 16, 2020	100.43	102.20	100.11	101.51
7148	NYSE	DTE	Thu, Oct 15, 2020	100.31	101.06	99.97	100.35
7147	NYSE	DTE	Wed, Oct 14, 2020	101.83	102.48	100.36	101.59
7146	NYSE	DTE	Tue, Oct 13, 2020	101.97	102.70	100.61	101.31
7145	NYSE	DTE	Mon, Oct 12, 2020	102.29	103.00	101.75	102.77
7144	NYSE	DTE	Fri, Oct 9, 2020	104.18	104.25	101.74	102.35
7143	NYSE	DTE	Thu, Oct 8, 2020	101.24	104.59	100.97	103.69
7142	NYSE	DTE	Wed, Oct 7, 2020	98.78	99.24	96.88	97.43
7141	NYSE	DTE	Tue, Oct 6, 2020	97.75	100.08	97.38	98.19
7140	NYSE	DTE	Mon, Oct 5, 2020	97.41	98.06	96.56	97.43
7139	NYSE	DTE	Fri, Oct 2, 2020	95.68	97.73	94.90	97.13
7138	NYSE	DTE	Thu, Oct 1, 2020	97.71	98.38	95.75	96.52
7137	NYSE	DTE	Wed, Sep 30, 2020	97.92	98.86	97.24	97.88
7136	NYSE	DTE	Tue, Sep 29, 2020	97.92	98.41	96.74	97.34
7135	NYSE	DTE	Mon, Sep 28, 2020	98.32	98.52	97.30	97.69
7134	NYSE	DTE	Fri, Sep 25, 2020	95.34	97.81	95.12	97.61
7133	NYSE	DTE	Thu, Sep 24, 2020	95.27	97.56	94.16	96.14
7132	NYSE	DTE	Wed, Sep 23, 2020	95.66	95.86	94.88	95.21
7131	NYSE	DTE	Tue, Sep 22, 2020	94.85	96.09	94.65	95.30
7130	NYSE	DTE	Mon, Sep 21, 2020	93.98	95.33	93.30	94.70
7129	NYSE	DTE	Fri, Sep 18, 2020	97.69	98.40	95.12	95.32
7128	NYSE	DTE	Thu, Sep 17, 2020	100.95	101.14	98.57	98.57
7127	NYSE	DTE	Wed, Sep 16, 2020	100.92	102.80	100.40	101.29
7126	NYSE	DTE	Tue, Sep 15, 2020	102.62	103.34	100.21	100.88
7125	NYSE	DTE	Mon, Sep 14, 2020	101.25	103.17	100.98	102.43
7124	NYSE	DTE	Fri, Sep 11, 2020	100.56	101.10	99.85	100.77
7123	NYSE	DTE	Thu, Sep 10, 2020	101.47	102.04	100.23	100.33
7122	NYSE	DTE	Wed, Sep 9, 2020	101.34	103.31	100.93	101.86
7121	NYSE	DTE	Tue, Sep 8, 2020	101.44	101.88	99.29	100.47
7120	NYSE	DTE	Fri, Sep 4, 2020	101.75	102.17	99.81	101.09
7119	NYSE	DTE	Thu, Sep 3, 2020	102.96	103.72	100.50	101.35
7118	NYSE	DTE	Wed, Sep 2, 2020	100.22	103.00	99.80	102.49
7117	NYSE	DTE	Tue, Sep 1, 2020	100.44	100.91	99.50	100.22
7116	NYSE	DTE	Mon, Aug 31, 2020	100.40	101.32	100.26	100.97
7115	NYSE	DTE	Fri, Aug 28, 2020	99.90	100.59	99.06	100.28
7114	NYSE	DTE	Thu, Aug 27, 2020	99.24	100.25	98.93	99.57
7113	NYSE	DTE	Wed, Aug 26, 2020	98.98	99.48	98.01	98.48
7112	NYSE	DTE	Tue, Aug 25, 2020	100.61	100.61	98.98	99.55
7111	NYSE	DTE	Mon, Aug 24, 2020	98.80	100.52	98.34	100.37
7110	NYSE	DTE	Fri, Aug 21, 2020	98.62	98.79	97.69	98.55
7109	NYSE	DTE	Thu, Aug 20, 2020	98.99	99.40	98.00	98.24
7108	NYSE	DTE	Wed, Aug 19, 2020	99.76	99.91	98.59	99.57
7107	NYSE	DTE	Tue, Aug 18, 2020	99.55	100.12	98.80	99.15
7106	NYSE	DTE	Mon, Aug 17, 2020	100.15	100.71	99.34	99.58
7105	NYSE	DTE	Fri, Aug 14, 2020	100.52	101.30	99.42	100.15
7104	NYSE	DTE	Thu, Aug 13, 2020	100.46	101.20	99.85	100.54
7103	NYSE	DTE	Wed, Aug 12, 2020	100.59	101.67	100.19	101.09
7102	NYSE	DTE	Tue, Aug 11, 2020	102.90	103.35	99.78	99.88
7101	NYSE	DTE	Mon, Aug 10, 2020	101.59	103.00	101.29	102.30
7100	NYSE	DTE	Fri, Aug 7, 2020	98.61	101.65	98.61	101.13
7099	NYSE	DTE	Thu, Aug 6, 2020	98.15	99.90	97.71	99.50
7098	NYSE	DTE	Wed, Aug 5, 2020	98.85	99.11	98.03	98.27
7097	NYSE	DTE	Tue, Aug 4, 2020	96.72	98.76	96.42	98.39
7096	NYSE	DTE	Mon, Aug 3, 2020	98.11	98.55	96.72	96.89
7095	NYSE	DTE	Fri, Jul 31, 2020	97.41	98.60	96.66	98.38
7094	NYSE	DTE	Thu, Jul 30, 2020	97.01	97.84	96.49	97.59
7093	NYSE	DTE	Wed, Jul 29, 2020	97.82	98.23	96.54	98.03
7092	NYSE	DTE	Tue, Jul 28, 2020	95.41	99.11	94.45	97.53
7091	NYSE	DTE	Mon, Jul 27, 2020	97.31	97.80	96.38	97.01
7090	NYSE	DTE	Fri, Jul 24, 2020	98.19	98.72	97.22	97.48
7089	NYSE	DTE	Thu, Jul 23, 2020	97.18	97.90	96.87	97.81
7088	NYSE	DTE	Wed, Jul 22, 2020	94.25	98.00	93.53	97.38
7087	NYSE	DTE	Tue, Jul 21, 2020	92.35	94.73	92.35	94.54
7086	NYSE	DTE	Mon, Jul 20, 2020	94.60	94.60	92.59	92.92
7085	NYSE	DTE	Fri, Jul 17, 2020	93.66	95.58	93.66	94.88
7084	NYSE	DTE	Thu, Jul 16, 2020	92.73	93.59	92.50	93.34
7083	NYSE	DTE	Wed, Jul 15, 2020	93.78	94.66	92.75	92.91
7082	NYSE	DTE	Tue, Jul 14, 2020	92.43	93.29	91.56	92.56
7081	NYSE	DTE	Mon, Jul 13, 2020	91.47	92.79	91.07	92.33
7080	NYSE	DTE	Fri, Jul 10, 2020	90.45	91.87	90.24	91.47
7079	NYSE	DTE	Thu, Jul 9, 2020	91.40	91.54	88.66	90.76
7078	NYSE	DTE	Wed, Jul 8, 2020	91.08	92.30	90.73	91.81
7077	NYSE	DTE	Tue, Jul 7, 2020	91.00	91.48	90.01	91.12
7076	NYSE	DTE	Mon, Jul 6, 2020	94.37	95.17	91.85	92.26
7075	NYSE	DTE	Thu, Jul 2, 2020	94.44	95.01	92.97	93.57
7074	NYSE	DTE	Wed, Jul 1, 2020	91.44	94.25	91.17	93.59
7073	NYSE	DTE	Tue, Jun 30, 2020	90.25	91.88	89.84	91.47
7072	NYSE	DTE	Mon, Jun 29, 2020	89.34	90.67	88.22	90.67
7071	NYSE	DTE	Fri, Jun 26, 2020	89.16	89.93	87.94	88.59
7070	NYSE	DTE	Thu, Jun 25, 2020	89.17	89.40	88.05	89.27
7069	NYSE	DTE	Wed, Jun 24, 2020	90.05	90.13	87.50	89.57
7068	NYSE	DTE	Tue, Jun 23, 2020	91.76	91.88	90.16	91.26
7067	NYSE	DTE	Mon, Jun 22, 2020	88.10	91.34	87.44	90.83
7066	NYSE	DTE	Fri, Jun 19, 2020	93.75	93.75	88.06	88.28
7065	NYSE	DTE	Thu, Jun 18, 2020	90.40	91.70	90.02	91.66
7064	NYSE	DTE	Wed, Jun 17, 2020	92.24	92.66	90.59	91.19
7063	NYSE	DTE	Tue, Jun 16, 2020	92.92	94.33	91.32	91.87
7062	NYSE	DTE	Mon, Jun 15, 2020	87.55	90.84	86.95	90.21
7061	NYSE	DTE	Fri, Jun 12, 2020	91.06	91.42	87.75	89.40
7060	NYSE	DTE	Thu, Jun 11, 2020	92.50	93.17	88.50	88.48
7059	NYSE	DTE	Wed, Jun 10, 2020	97.06	97.65	95.50	96.09
7058	NYSE	DTE	Tue, Jun 9, 2020	98.65	98.65	96.15	97.85
7057	NYSE	DTE	Mon, Jun 8, 2020	97.99	100.32	97.99	99.90
7056	NYSE	DTE	Fri, Jun 5, 2020	98.05	99.90	97.62	97.74
7055	NYSE	DTE	Thu, Jun 4, 2020	95.57	95.69	93.01	94.55
7054	NYSE	DTE	Wed, Jun 3, 2020	94.92	96.79	94.69	96.18
7053	NYSE	DTE	Tue, Jun 2, 2020	92.92	94.42	92.45	93.94
7052	NYSE	DTE	Mon, Jun 1, 2020	91.53	93.20	91.30	92.25
7051	NYSE	DTE	Fri, May 29, 2020	90.90	92.44	89.69	91.53
7050	NYSE	DTE	Thu, May 28, 2020	92.27	92.51	91.33	91.69
7049	NYSE	DTE	Wed, May 27, 2020	91.83	92.26	89.16	90.62
7048	NYSE	DTE	Tue, May 26, 2020	89.25	90.85	88.79	89.64
7047	NYSE	DTE	Fri, May 22, 2020	85.99	86.94	85.83	86.89
7046	NYSE	DTE	Thu, May 21, 2020	87.37	88.13	85.78	85.97
7045	NYSE	DTE	Wed, May 20, 2020	88.69	89.22	87.37	87.85
7044	NYSE	DTE	Tue, May 19, 2020	87.24	88.61	86.67	87.52
7043	NYSE	DTE	Mon, May 18, 2020	86.14	88.66	85.63	87.84
7042	NYSE	DTE	Fri, May 15, 2020	82.64	82.88	80.92	82.83
7041	NYSE	DTE	Thu, May 14, 2020	80.58	83.46	78.61	83.38
7040	NYSE	DTE	Wed, May 13, 2020	83.83	83.83	80.83	81.65
7039	NYSE	DTE	Tue, May 12, 2020	84.23	84.82	83.20	84.46
7038	NYSE	DTE	Mon, May 11, 2020	85.56	85.56	82.90	84.00
7037	NYSE	DTE	Fri, May 8, 2020	85.08	86.52	84.79	86.16
7036	NYSE	DTE	Thu, May 7, 2020	86.55	87.59	83.79	84.00
7035	NYSE	DTE	Wed, May 6, 2020	87.19	87.41	84.82	85.52
7034	NYSE	DTE	Tue, May 5, 2020	86.44	87.95	85.94	87.14
7033	NYSE	DTE	Mon, May 4, 2020	85.26	85.88	83.68	85.79
7032	NYSE	DTE	Fri, May 1, 2020	87.02	87.02	84.93	85.66
7031	NYSE	DTE	Thu, Apr 30, 2020	90.26	90.45	87.72	88.27
7030	NYSE	DTE	Wed, Apr 29, 2020	92.24	93.64	90.81	91.29
7029	NYSE	DTE	Tue, Apr 28, 2020	89.99	90.80	87.37	90.46
7028	NYSE	DTE	Mon, Apr 27, 2020	88.76	88.96	86.89	87.37
7027	NYSE	DTE	Fri, Apr 24, 2020	86.83	88.09	85.77	87.65
7026	NYSE	DTE	Thu, Apr 23, 2020	87.17	88.68	85.76	85.94
7025	NYSE	DTE	Wed, Apr 22, 2020	86.19	87.78	84.80	87.09
7024	NYSE	DTE	Tue, Apr 21, 2020	83.83	85.32	83.52	84.35
7023	NYSE	DTE	Mon, Apr 20, 2020	87.81	88.56	84.70	85.73
7022	NYSE	DTE	Fri, Apr 17, 2020	88.39	90.74	87.02	90.06
7021	NYSE	DTE	Thu, Apr 16, 2020	89.97	91.35	86.37	86.42
7020	NYSE	DTE	Wed, Apr 15, 2020	89.54	89.92	87.37	89.17
7019	NYSE	DTE	Tue, Apr 14, 2020	93.98	94.64	90.85	92.18
7018	NYSE	DTE	Mon, Apr 13, 2020	93.58	93.86	91.21	92.44
7017	NYSE	DTE	Thu, Apr 9, 2020	89.29	96.40	89.29	94.66
7016	NYSE	DTE	Wed, Apr 8, 2020	83.26	89.09	82.64	88.35
7015	NYSE	DTE	Tue, Apr 7, 2020	84.90	86.35	82.82	82.92
7014	NYSE	DTE	Mon, Apr 6, 2020	77.82	82.64	77.37	81.72
7013	NYSE	DTE	Fri, Apr 3, 2020	74.72	76.04	73.39	74.13
7012	NYSE	DTE	Thu, Apr 2, 2020	74.08	78.26	73.81	75.87
7011	NYSE	DTE	Wed, Apr 1, 2020	78.30	78.30	72.77	74.94
7010	NYSE	DTE	Tue, Mar 31, 2020	83.50	84.43	80.75	80.81
7009	NYSE	DTE	Mon, Mar 30, 2020	83.73	85.31	81.68	84.60
7008	NYSE	DTE	Fri, Mar 27, 2020	80.63	85.55	77.67	82.98
7007	NYSE	DTE	Thu, Mar 26, 2020	78.01	84.30	77.47	83.37
7006	NYSE	DTE	Wed, Mar 25, 2020	73.08	82.29	71.47	78.69
7005	NYSE	DTE	Tue, Mar 24, 2020	68.50	74.17	67.34	73.62
7004	NYSE	DTE	Mon, Mar 23, 2020	69.23	72.13	63.45	65.35
7003	NYSE	DTE	Fri, Mar 20, 2020	73.69	74.59	69.08	70.62
7002	NYSE	DTE	Thu, Mar 19, 2020	65.43	73.39	62.81	72.67
7001	NYSE	DTE	Wed, Mar 18, 2020	71.34	71.34	60.59	65.52
7000	NYSE	DTE	Tue, Mar 17, 2020	72.47	76.24	70.84	75.20
6999	NYSE	DTE	Mon, Mar 16, 2020	68.92	77.95	68.00	70.65
6998	NYSE	DTE	Fri, Mar 13, 2020	80.98	82.06	76.22	82.06
6997	NYSE	DTE	Thu, Mar 12, 2020	81.66	84.40	74.41	76.72
6996	NYSE	DTE	Wed, Mar 11, 2020	90.19	90.75	87.30	88.58
6995	NYSE	DTE	Tue, Mar 10, 2020	88.92	92.01	85.82	91.90
6994	NYSE	DTE	Mon, Mar 9, 2020	93.17	93.17	86.52	87.24
6993	NYSE	DTE	Fri, Mar 6, 2020	96.06	99.23	94.08	98.80
6992	NYSE	DTE	Thu, Mar 5, 2020	99.81	100.22	97.59	98.92
6991	NYSE	DTE	Wed, Mar 4, 2020	97.33	101.55	97.04	101.51
6990	NYSE	DTE	Tue, Mar 3, 2020	99.26	101.67	95.34	96.16
6989	NYSE	DTE	Mon, Mar 2, 2020	96.21	99.43	94.78	99.24
6988	NYSE	DTE	Fri, Feb 28, 2020	98.96	98.96	93.76	95.01
6987	NYSE	DTE	Thu, Feb 27, 2020	105.52	105.83	100.34	100.41
6986	NYSE	DTE	Wed, Feb 26, 2020	109.22	109.79	106.08	106.13
6985	NYSE	DTE	Tue, Feb 25, 2020	113.02	113.39	108.98	109.01
6984	NYSE	DTE	Mon, Feb 24, 2020	114.55	115.43	112.98	113.04
6983	NYSE	DTE	Fri, Feb 21, 2020	114.01	115.43	113.88	114.83
6982	NYSE	DTE	Thu, Feb 20, 2020	114.03	114.23	113.09	113.97
6981	NYSE	DTE	Wed, Feb 19, 2020	114.25	114.81	114.03	114.07
6980	NYSE	DTE	Tue, Feb 18, 2020	114.47	115.16	114.25	114.57
6979	NYSE	DTE	Fri, Feb 14, 2020	113.83	114.43	113.47	114.03
6978	NYSE	DTE	Thu, Feb 13, 2020	113.73	114.11	113.22	113.63
6977	NYSE	DTE	Wed, Feb 12, 2020	113.85	114.36	113.50	113.80
6976	NYSE	DTE	Tue, Feb 11, 2020	113.75	114.24	113.40	114.03
6975	NYSE	DTE	Mon, Feb 10, 2020	113.78	113.85	113.09	113.55
6974	NYSE	DTE	Fri, Feb 7, 2020	114.43	114.70	113.61	113.68
6973	NYSE	DTE	Thu, Feb 6, 2020	114.79	115.30	113.95	114.19
6972	NYSE	DTE	Wed, Feb 5, 2020	114.01	114.70	113.15	114.40
6971	NYSE	DTE	Tue, Feb 4, 2020	113.70	114.28	113.25	113.25
6970	NYSE	DTE	Mon, Feb 3, 2020	113.11	113.84	112.91	113.83
6969	NYSE	DTE	Fri, Jan 31, 2020	113.23	113.66	112.40	112.83
6968	NYSE	DTE	Thu, Jan 30, 2020	112.29	113.41	111.81	113.29
6967	NYSE	DTE	Wed, Jan 29, 2020	112.70	113.05	112.26	112.27
6966	NYSE	DTE	Tue, Jan 28, 2020	112.59	113.66	112.44	112.70
6965	NYSE	DTE	Mon, Jan 27, 2020	113.09	113.72	112.07	112.56
6964	NYSE	DTE	Fri, Jan 24, 2020	113.77	114.28	112.50	112.96
6963	NYSE	DTE	Thu, Jan 23, 2020	112.81	114.11	112.61	113.93
6962	NYSE	DTE	Wed, Jan 22, 2020	114.06	114.63	112.81	112.84
6961	NYSE	DTE	Tue, Jan 21, 2020	113.95	114.39	113.21	113.95
6960	NYSE	DTE	Fri, Jan 17, 2020	113.16	113.99	112.79	113.87
6959	NYSE	DTE	Thu, Jan 16, 2020	112.51	113.15	112.38	113.09
6958	NYSE	DTE	Wed, Jan 15, 2020	111.22	112.56	111.16	112.30
6957	NYSE	DTE	Tue, Jan 14, 2020	110.31	110.85	109.60	110.83
6956	NYSE	DTE	Mon, Jan 13, 2020	109.96	110.70	109.90	110.26
6955	NYSE	DTE	Fri, Jan 10, 2020	109.76	110.13	109.56	109.71
6954	NYSE	DTE	Thu, Jan 9, 2020	109.19	109.80	109.19	109.47
6953	NYSE	DTE	Wed, Jan 8, 2020	109.58	109.75	109.09	109.32
6952	NYSE	DTE	Tue, Jan 7, 2020	109.84	109.84	108.59	109.38
6951	NYSE	DTE	Mon, Jan 6, 2020	109.73	110.13	109.01	109.74
6950	NYSE	DTE	Fri, Jan 3, 2020	109.27	110.32	109.25	109.77
6949	NYSE	DTE	Thu, Jan 2, 2020	110.61	110.61	108.70	109.50
6948	NYSE	DTE	Tue, Dec 31, 2019	109.99	110.58	109.86	110.50
6947	NYSE	DTE	Mon, Dec 30, 2019	109.46	109.79	109.05	109.78
6946	NYSE	DTE	Fri, Dec 27, 2019	109.33	109.68	109.01	109.66
6945	NYSE	DTE	Thu, Dec 26, 2019	109.19	109.45	108.80	109.38
6944	NYSE	DTE	Tue, Dec 24, 2019	109.51	109.58	108.86	109.04
6943	NYSE	DTE	Mon, Dec 23, 2019	110.65	110.82	109.10	109.56
6942	NYSE	DTE	Fri, Dec 20, 2019	110.89	111.21	110.13	110.49
6941	NYSE	DTE	Thu, Dec 19, 2019	110.10	110.82	109.64	110.32
6940	NYSE	DTE	Wed, Dec 18, 2019	109.74	110.24	109.02	110.01
6939	NYSE	DTE	Tue, Dec 17, 2019	108.22	109.98	108.22	109.48
6938	NYSE	DTE	Mon, Dec 16, 2019	107.19	108.52	106.84	108.47
6937	NYSE	DTE	Fri, Dec 13, 2019	105.40	106.43	104.77	106.24
6936	NYSE	DTE	Thu, Dec 12, 2019	106.59	106.90	105.82	105.44
6935	NYSE	DTE	Wed, Dec 11, 2019	106.18	106.72	105.87	106.65
6934	NYSE	DTE	Tue, Dec 10, 2019	106.19	106.87	105.88	106.29
6933	NYSE	DTE	Mon, Dec 9, 2019	106.59	106.97	106.24	106.61
6932	NYSE	DTE	Fri, Dec 6, 2019	106.50	107.09	106.16	106.55
6931	NYSE	DTE	Thu, Dec 5, 2019	106.42	106.92	106.11	106.66
6930	NYSE	DTE	Wed, Dec 4, 2019	105.17	106.84	105.17	106.58
6929	NYSE	DTE	Tue, Dec 3, 2019	105.28	105.68	104.88	105.51
6928	NYSE	DTE	Mon, Dec 2, 2019	105.80	106.28	104.96	104.98
6927	NYSE	DTE	Fri, Nov 29, 2019	106.38	106.89	105.84	106.31
6926	NYSE	DTE	Wed, Nov 27, 2019	105.73	106.41	105.32	106.33
6925	NYSE	DTE	Tue, Nov 26, 2019	105.56	105.99	105.21	105.72
6924	NYSE	DTE	Mon, Nov 25, 2019	105.33	105.78	104.82	105.57
6923	NYSE	DTE	Fri, Nov 22, 2019	104.98	105.62	104.25	105.03
6922	NYSE	DTE	Thu, Nov 21, 2019	105.44	105.72	104.64	104.97
6921	NYSE	DTE	Wed, Nov 20, 2019	105.31	105.78	104.98	105.59
6920	NYSE	DTE	Tue, Nov 19, 2019	104.82	105.39	104.06	105.19
6919	NYSE	DTE	Mon, Nov 18, 2019	105.51	106.30	104.83	105.08
6918	NYSE	DTE	Fri, Nov 15, 2019	105.16	105.42	104.69	105.37
6917	NYSE	DTE	Thu, Nov 14, 2019	104.49	105.45	104.33	105.26
6916	NYSE	DTE	Wed, Nov 13, 2019	102.65	104.67	102.65	104.33
6915	NYSE	DTE	Tue, Nov 12, 2019	102.71	102.94	102.17	102.59
6914	NYSE	DTE	Mon, Nov 11, 2019	102.66	103.13	102.37	102.71
6913	NYSE	DTE	Fri, Nov 8, 2019	103.31	104.48	102.24	102.52
6912	NYSE	DTE	Thu, Nov 7, 2019	104.94	105.26	102.95	103.62
6911	NYSE	DTE	Wed, Nov 6, 2019	105.42	106.25	105.20	105.42
6910	NYSE	DTE	Tue, Nov 5, 2019	106.02	106.47	105.22	105.26
6909	NYSE	DTE	Mon, Nov 4, 2019	107.83	108.48	106.21	106.41
6908	NYSE	DTE	Fri, Nov 1, 2019	108.50	108.85	107.55	108.06
6907	NYSE	DTE	Thu, Oct 31, 2019	108.19	108.67	107.66	108.33
6906	NYSE	DTE	Wed, Oct 30, 2019	108.74	109.68	107.38	108.06
6905	NYSE	DTE	Tue, Oct 29, 2019	105.51	107.90	105.00	107.71
6904	NYSE	DTE	Mon, Oct 28, 2019	108.97	109.44	106.86	106.93
6903	NYSE	DTE	Fri, Oct 25, 2019	110.13	110.16	108.39	109.09
6902	NYSE	DTE	Thu, Oct 24, 2019	110.12	110.37	109.67	109.85
6901	NYSE	DTE	Wed, Oct 23, 2019	109.49	110.26	109.29	110.03
6900	NYSE	DTE	Tue, Oct 22, 2019	110.33	110.40	109.49	109.74
6899	NYSE	DTE	Mon, Oct 21, 2019	108.76	109.97	108.37	109.93
6898	NYSE	DTE	Fri, Oct 18, 2019	109.06	109.06	106.95	108.35
6897	NYSE	DTE	Thu, Oct 17, 2019	109.95	110.39	109.61	110.17
6896	NYSE	DTE	Wed, Oct 16, 2019	109.73	110.11	109.17	109.98
6895	NYSE	DTE	Tue, Oct 15, 2019	109.00	110.21	108.92	109.79
6894	NYSE	DTE	Mon, Oct 14, 2019	110.57	110.57	108.93	109.00
6893	NYSE	DTE	Fri, Oct 11, 2019	110.61	111.24	109.92	110.52
6892	NYSE	DTE	Thu, Oct 10, 2019	110.16	110.95	109.43	110.86
6891	NYSE	DTE	Wed, Oct 9, 2019	111.05	111.33	109.99	110.49
6890	NYSE	DTE	Tue, Oct 8, 2019	112.30	112.61	110.56	110.76
6889	NYSE	DTE	Mon, Oct 7, 2019	113.16	113.26	112.35	112.69
6888	NYSE	DTE	Fri, Oct 4, 2019	111.27	112.71	110.94	112.52
6887	NYSE	DTE	Thu, Oct 3, 2019	111.69	111.96	110.62	111.13
6886	NYSE	DTE	Wed, Oct 2, 2019	113.09	113.37	111.27	111.65
6885	NYSE	DTE	Tue, Oct 1, 2019	112.83	113.49	112.70	113.32
6884	NYSE	DTE	Mon, Sep 30, 2019	112.92	113.38	112.55	113.13
6883	NYSE	DTE	Fri, Sep 27, 2019	113.55	113.72	111.99	112.73
6882	NYSE	DTE	Thu, Sep 26, 2019	114.12	114.33	113.10	113.54
6881	NYSE	DTE	Wed, Sep 25, 2019	113.56	114.02	113.17	113.84
6880	NYSE	DTE	Tue, Sep 24, 2019	112.25	114.03	111.98	113.74
6879	NYSE	DTE	Mon, Sep 23, 2019	112.47	112.98	111.56	111.88
6878	NYSE	DTE	Fri, Sep 20, 2019	112.34	112.98	111.84	112.56
6877	NYSE	DTE	Thu, Sep 19, 2019	112.31	112.47	111.66	112.20
6876	NYSE	DTE	Wed, Sep 18, 2019	111.57	112.07	110.70	112.00
6875	NYSE	DTE	Tue, Sep 17, 2019	110.73	112.33	110.63	111.22
6874	NYSE	DTE	Mon, Sep 16, 2019	109.61	110.71	108.62	110.65
6873	NYSE	DTE	Fri, Sep 13, 2019	108.66	109.90	108.24	109.27
6872	NYSE	DTE	Thu, Sep 12, 2019	110.61	111.35	109.14	109.15
6871	NYSE	DTE	Wed, Sep 11, 2019	109.09	110.30	108.64	109.97
6870	NYSE	DTE	Tue, Sep 10, 2019	108.91	109.82	108.20	109.39
6869	NYSE	DTE	Mon, Sep 9, 2019	109.66	109.66	108.19	108.88
6868	NYSE	DTE	Fri, Sep 6, 2019	110.75	111.03	108.85	109.66
6867	NYSE	DTE	Thu, Sep 5, 2019	111.81	112.01	110.33	110.53
6866	NYSE	DTE	Wed, Sep 4, 2019	112.30	112.74	111.42	112.36
6865	NYSE	DTE	Tue, Sep 3, 2019	110.30	112.23	110.01	112.21
6864	NYSE	DTE	Fri, Aug 30, 2019	111.10	111.12	110.07	110.32
6863	NYSE	DTE	Thu, Aug 29, 2019	110.70	110.87	109.86	110.59
6862	NYSE	DTE	Wed, Aug 28, 2019	111.15	111.23	109.89	110.21
6861	NYSE	DTE	Tue, Aug 27, 2019	111.37	112.08	110.89	110.95
6860	NYSE	DTE	Mon, Aug 26, 2019	109.90	110.77	109.31	110.74
6859	NYSE	DTE	Fri, Aug 23, 2019	111.13	111.44	108.83	109.24
6858	NYSE	DTE	Thu, Aug 22, 2019	111.21	111.61	110.11	110.82
6857	NYSE	DTE	Wed, Aug 21, 2019	110.13	111.14	109.77	111.04
6856	NYSE	DTE	Tue, Aug 20, 2019	111.41	111.41	109.90	110.24
6855	NYSE	DTE	Mon, Aug 19, 2019	110.05	111.66	109.67	111.28
6854	NYSE	DTE	Fri, Aug 16, 2019	109.75	110.17	109.21	110.01
6853	NYSE	DTE	Thu, Aug 15, 2019	107.10	109.88	107.10	109.47
6852	NYSE	DTE	Wed, Aug 14, 2019	109.61	109.76	107.12	107.34
6851	NYSE	DTE	Tue, Aug 13, 2019	108.55	109.73	108.27	109.10
6850	NYSE	DTE	Mon, Aug 12, 2019	110.26	110.26	108.67	108.97
6849	NYSE	DTE	Fri, Aug 9, 2019	110.33	110.77	109.77	110.07
6848	NYSE	DTE	Thu, Aug 8, 2019	109.12	110.39	107.71	110.01
6847	NYSE	DTE	Wed, Aug 7, 2019	108.76	109.79	107.33	109.06
6846	NYSE	DTE	Tue, Aug 6, 2019	108.06	109.29	106.30	108.76
6845	NYSE	DTE	Mon, Aug 5, 2019	109.38	110.24	107.45	107.99
6844	NYSE	DTE	Fri, Aug 2, 2019	110.08	110.99	109.28	109.47
6843	NYSE	DTE	Thu, Aug 1, 2019	108.06	110.38	107.60	109.80
6842	NYSE	DTE	Wed, Jul 31, 2019	108.82	109.42	107.58	108.15
6841	NYSE	DTE	Tue, Jul 30, 2019	109.83	110.36	108.27	108.87
6840	NYSE	DTE	Mon, Jul 29, 2019	110.61	110.61	108.76	109.74
6839	NYSE	DTE	Fri, Jul 26, 2019	108.91	110.13	108.66	110.07
6838	NYSE	DTE	Thu, Jul 25, 2019	108.56	109.75	108.25	108.96
6837	NYSE	DTE	Wed, Jul 24, 2019	109.59	109.59	107.97	108.66
6836	NYSE	DTE	Tue, Jul 23, 2019	109.39	109.51	108.27	109.05
6835	NYSE	DTE	Mon, Jul 22, 2019	109.59	109.88	108.45	109.43
6834	NYSE	DTE	Fri, Jul 19, 2019	111.55	111.72	109.53	109.58
6833	NYSE	DTE	Thu, Jul 18, 2019	110.85	111.80	109.87	111.77
6832	NYSE	DTE	Wed, Jul 17, 2019	110.68	111.17	110.42	110.68
6831	NYSE	DTE	Tue, Jul 16, 2019	110.25	110.86	109.41	110.23
6830	NYSE	DTE	Mon, Jul 15, 2019	110.81	111.46	110.20	110.60
6829	NYSE	DTE	Fri, Jul 12, 2019	112.21	112.21	110.71	110.95
6828	NYSE	DTE	Thu, Jul 11, 2019	111.94	112.39	110.93	111.99
6827	NYSE	DTE	Wed, Jul 10, 2019	111.78	112.26	111.35	111.94
6826	NYSE	DTE	Tue, Jul 9, 2019	111.37	111.79	110.75	111.65
6825	NYSE	DTE	Mon, Jul 8, 2019	111.52	111.84	110.70	111.49
6824	NYSE	DTE	Fri, Jul 5, 2019	110.70	111.49	109.42	111.35
6823	NYSE	DTE	Wed, Jul 3, 2019	110.88	111.95	110.87	111.54
6822	NYSE	DTE	Tue, Jul 2, 2019	109.43	110.57	109.43	110.47
6821	NYSE	DTE	Mon, Jul 1, 2019	108.87	109.17	107.36	109.15
6820	NYSE	DTE	Fri, Jun 28, 2019	108.31	109.33	108.17	108.81
6819	NYSE	DTE	Thu, Jun 27, 2019	108.69	109.03	108.03	108.53
6818	NYSE	DTE	Wed, Jun 26, 2019	110.52	110.89	108.42	108.46
6817	NYSE	DTE	Tue, Jun 25, 2019	112.16	112.20	110.52	110.80
6816	NYSE	DTE	Mon, Jun 24, 2019	111.98	112.04	111.22	111.96
6815	NYSE	DTE	Fri, Jun 21, 2019	111.61	111.85	110.25	111.55
6814	NYSE	DTE	Thu, Jun 20, 2019	111.13	111.81	110.55	111.61
6813	NYSE	DTE	Wed, Jun 19, 2019	109.22	111.38	109.19	111.01
6812	NYSE	DTE	Tue, Jun 18, 2019	110.61	110.87	109.01	109.73
6811	NYSE	DTE	Mon, Jun 17, 2019	110.36	110.84	109.42	110.39
6810	NYSE	DTE	Fri, Jun 14, 2019	109.27	110.52	109.00	110.22
6809	NYSE	DTE	Thu, Jun 13, 2019	110.07	110.30	109.18	108.84
6808	NYSE	DTE	Wed, Jun 12, 2019	109.07	110.14	109.04	109.89
6807	NYSE	DTE	Tue, Jun 11, 2019	108.91	109.40	108.01	108.59
6806	NYSE	DTE	Mon, Jun 10, 2019	109.47	109.48	108.36	109.10
6805	NYSE	DTE	Fri, Jun 7, 2019	110.76	111.67	109.25	109.40
6804	NYSE	DTE	Thu, Jun 6, 2019	110.09	110.59	109.55	110.24
6803	NYSE	DTE	Wed, Jun 5, 2019	108.06	110.36	107.63	109.87
6802	NYSE	DTE	Tue, Jun 4, 2019	107.68	107.79	105.43	107.54
6801	NYSE	DTE	Mon, Jun 3, 2019	107.11	107.97	106.24	107.92
6800	NYSE	DTE	Fri, May 31, 2019	105.85	106.99	105.43	106.76
6799	NYSE	DTE	Thu, May 30, 2019	106.23	106.64	105.30	105.69
6798	NYSE	DTE	Wed, May 29, 2019	107.41	107.62	105.77	106.13
6797	NYSE	DTE	Tue, May 28, 2019	109.80	109.80	107.01	107.09
6796	NYSE	DTE	Fri, May 24, 2019	110.11	110.60	109.55	109.58
6795	NYSE	DTE	Thu, May 23, 2019	109.29	110.06	109.22	110.04
6794	NYSE	DTE	Wed, May 22, 2019	108.53	109.24	108.08	109.16
6793	NYSE	DTE	Tue, May 21, 2019	108.43	109.26	108.14	108.24
6792	NYSE	DTE	Mon, May 20, 2019	108.82	109.15	107.96	108.38
6791	NYSE	DTE	Fri, May 17, 2019	107.31	108.82	107.24	108.44
6790	NYSE	DTE	Thu, May 16, 2019	106.85	108.06	106.61	107.85
6789	NYSE	DTE	Wed, May 15, 2019	107.48	107.63	106.82	106.93
6788	NYSE	DTE	Tue, May 14, 2019	108.11	108.43	107.03	107.32
6787	NYSE	DTE	Mon, May 13, 2019	106.96	108.67	106.96	108.41
6786	NYSE	DTE	Fri, May 10, 2019	105.21	107.25	105.03	107.19
6785	NYSE	DTE	Thu, May 9, 2019	105.01	105.33	104.27	105.16
6784	NYSE	DTE	Wed, May 8, 2019	105.86	106.12	104.40	104.68
6783	NYSE	DTE	Tue, May 7, 2019	106.39	106.86	105.63	105.99
6782	NYSE	DTE	Mon, May 6, 2019	106.64	106.93	106.03	106.42
6781	NYSE	DTE	Fri, May 3, 2019	105.84	106.70	105.62	106.54
6780	NYSE	DTE	Thu, May 2, 2019	105.68	106.10	104.84	105.61
6779	NYSE	DTE	Wed, May 1, 2019	106.59	106.82	105.50	105.51
6778	NYSE	DTE	Tue, Apr 30, 2019	105.40	107.00	104.99	106.96
6777	NYSE	DTE	Mon, Apr 29, 2019	105.62	105.75	104.71	105.18
6776	NYSE	DTE	Fri, Apr 26, 2019	106.12	106.85	105.62	105.79
6775	NYSE	DTE	Thu, Apr 25, 2019	105.10	106.28	104.97	105.65
6774	NYSE	DTE	Wed, Apr 24, 2019	105.07	105.78	103.85	105.54
6773	NYSE	DTE	Tue, Apr 23, 2019	104.51	105.25	104.14	104.77
6772	NYSE	DTE	Mon, Apr 22, 2019	104.87	105.06	104.19	104.42
6771	NYSE	DTE	Thu, Apr 18, 2019	104.47	105.62	104.34	104.83
6770	NYSE	DTE	Wed, Apr 17, 2019	104.52	104.98	104.02	104.49
6769	NYSE	DTE	Tue, Apr 16, 2019	105.73	106.33	104.08	104.49
6768	NYSE	DTE	Mon, Apr 15, 2019	106.04	106.26	105.54	105.90
6767	NYSE	DTE	Fri, Apr 12, 2019	105.12	105.97	104.40	105.86
6766	NYSE	DTE	Thu, Apr 11, 2019	104.74	105.51	104.42	105.44
6765	NYSE	DTE	Wed, Apr 10, 2019	105.37	105.87	104.38	104.66
6764	NYSE	DTE	Tue, Apr 9, 2019	104.37	104.89	104.20	104.85
6763	NYSE	DTE	Mon, Apr 8, 2019	105.21	105.33	104.19	104.33
6762	NYSE	DTE	Fri, Apr 5, 2019	104.45	105.54	104.34	105.49
6761	NYSE	DTE	Thu, Apr 4, 2019	105.56	105.56	103.85	104.50
6760	NYSE	DTE	Wed, Apr 3, 2019	105.26	105.57	104.15	105.05
6759	NYSE	DTE	Tue, Apr 2, 2019	105.16	105.56	104.70	105.42
6758	NYSE	DTE	Mon, Apr 1, 2019	105.95	106.05	104.54	105.34
6757	NYSE	DTE	Fri, Mar 29, 2019	105.21	106.27	104.86	106.13
6756	NYSE	DTE	Thu, Mar 28, 2019	106.60	106.98	104.91	105.32
6755	NYSE	DTE	Wed, Mar 27, 2019	107.11	107.17	106.00	106.52
6754	NYSE	DTE	Tue, Mar 26, 2019	106.50	107.27	106.29	107.13
6753	NYSE	DTE	Mon, Mar 25, 2019	106.47	106.71	105.81	106.45
6752	NYSE	DTE	Fri, Mar 22, 2019	105.28	106.95	105.08	106.26
6751	NYSE	DTE	Thu, Mar 21, 2019	104.23	105.02	103.93	104.86
6750	NYSE	DTE	Wed, Mar 20, 2019	104.16	105.03	103.90	104.14
6749	NYSE	DTE	Tue, Mar 19, 2019	104.83	104.83	103.56	103.92
6748	NYSE	DTE	Mon, Mar 18, 2019	105.51	105.70	104.57	104.94
6747	NYSE	DTE	Fri, Mar 15, 2019	105.19	105.91	104.66	105.49
6746	NYSE	DTE	Thu, Mar 14, 2019	105.81	106.20	105.08	105.02
6745	NYSE	DTE	Wed, Mar 13, 2019	105.65	105.89	105.30	105.64
6744	NYSE	DTE	Tue, Mar 12, 2019	105.43	105.57	104.92	105.56
6743	NYSE	DTE	Mon, Mar 11, 2019	104.83	105.39	104.51	105.24
6742	NYSE	DTE	Fri, Mar 8, 2019	104.34	104.83	103.82	104.82
6741	NYSE	DTE	Thu, Mar 7, 2019	104.44	105.09	103.97	104.23
6740	NYSE	DTE	Wed, Mar 6, 2019	104.61	104.81	103.91	104.13
6739	NYSE	DTE	Tue, Mar 5, 2019	104.65	104.88	104.20	104.45
6738	NYSE	DTE	Mon, Mar 4, 2019	104.77	104.96	103.89	104.75
6737	NYSE	DTE	Fri, Mar 1, 2019	105.19	105.28	104.02	104.57
6736	NYSE	DTE	Thu, Feb 28, 2019	104.18	105.20	103.76	105.13
6735	NYSE	DTE	Wed, Feb 27, 2019	103.75	104.25	103.39	104.11
6734	NYSE	DTE	Tue, Feb 26, 2019	104.80	104.80	103.59	104.06
6733	NYSE	DTE	Mon, Feb 25, 2019	105.30	105.37	103.97	104.50
6732	NYSE	DTE	Fri, Feb 22, 2019	104.65	105.34	103.80	105.27
6731	NYSE	DTE	Thu, Feb 21, 2019	103.16	104.65	102.81	104.43
6730	NYSE	DTE	Wed, Feb 20, 2019	102.34	103.67	101.91	103.61
6729	NYSE	DTE	Tue, Feb 19, 2019	101.92	102.59	101.41	102.54
6728	NYSE	DTE	Fri, Feb 15, 2019	101.85	102.15	101.38	101.94
6727	NYSE	DTE	Thu, Feb 14, 2019	101.55	102.05	101.08	101.43
6726	NYSE	DTE	Wed, Feb 13, 2019	101.68	101.75	101.06	101.55
6725	NYSE	DTE	Tue, Feb 12, 2019	101.35	101.97	100.54	101.67
6724	NYSE	DTE	Mon, Feb 11, 2019	100.88	101.63	100.81	101.29
6723	NYSE	DTE	Fri, Feb 8, 2019	100.49	101.12	100.04	100.88
6722	NYSE	DTE	Thu, Feb 7, 2019	96.03	100.72	96.03	100.66
6721	NYSE	DTE	Wed, Feb 6, 2019	99.80	99.84	98.97	99.62
6720	NYSE	DTE	Tue, Feb 5, 2019	99.80	99.95	98.99	99.80
6719	NYSE	DTE	Mon, Feb 4, 2019	99.00	99.91	97.79	99.88
6718	NYSE	DTE	Fri, Feb 1, 2019	100.19	100.45	98.99	99.86
6717	NYSE	DTE	Thu, Jan 31, 2019	98.05	100.67	97.56	100.19
6716	NYSE	DTE	Wed, Jan 30, 2019	97.35	98.57	97.19	98.09
6715	NYSE	DTE	Tue, Jan 29, 2019	97.02	97.98	97.02	97.79
6714	NYSE	DTE	Mon, Jan 28, 2019	97.18	97.58	96.41	97.08
6713	NYSE	DTE	Fri, Jan 25, 2019	98.09	98.55	96.85	97.11
6712	NYSE	DTE	Thu, Jan 24, 2019	97.20	98.35	96.33	98.27
6711	NYSE	DTE	Wed, Jan 23, 2019	96.24	97.29	96.10	97.23
6710	NYSE	DTE	Tue, Jan 22, 2019	96.25	97.02	95.22	96.18
6709	NYSE	DTE	Fri, Jan 18, 2019	96.30	97.05	95.68	96.13
6708	NYSE	DTE	Thu, Jan 17, 2019	94.97	96.44	94.84	96.31
6707	NYSE	DTE	Wed, Jan 16, 2019	94.27	95.18	93.93	95.07
6706	NYSE	DTE	Tue, Jan 15, 2019	93.12	95.22	93.12	94.66
6705	NYSE	DTE	Mon, Jan 14, 2019	94.60	94.60	92.33	93.55
6704	NYSE	DTE	Fri, Jan 11, 2019	95.12	95.47	94.13	95.18
6703	NYSE	DTE	Thu, Jan 10, 2019	93.13	95.13	93.12	95.04
6702	NYSE	DTE	Wed, Jan 9, 2019	93.77	94.57	93.04	93.65
6701	NYSE	DTE	Tue, Jan 8, 2019	93.19	94.21	92.93	94.10
6700	NYSE	DTE	Mon, Jan 7, 2019	93.07	93.93	92.73	93.27
6699	NYSE	DTE	Fri, Jan 4, 2019	91.75	93.58	91.75	93.58
6698	NYSE	DTE	Thu, Jan 3, 2019	91.89	92.92	91.50	92.18
6697	NYSE	DTE	Wed, Jan 2, 2019	93.75	93.95	91.32	91.80
6696	NYSE	DTE	Mon, Dec 31, 2018	93.92	94.09	92.98	93.85
6695	NYSE	DTE	Fri, Dec 28, 2018	94.04	94.80	93.24	93.69
6694	NYSE	DTE	Thu, Dec 27, 2018	92.90	93.76	91.74	93.73
6693	NYSE	DTE	Wed, Dec 26, 2018	92.71	93.70	91.23	93.30
6692	NYSE	DTE	Mon, Dec 24, 2018	97.21	97.63	92.50	92.70
6691	NYSE	DTE	Fri, Dec 21, 2018	97.51	99.80	96.79	97.04
6690	NYSE	DTE	Thu, Dec 20, 2018	97.11	98.49	95.88	97.46
6689	NYSE	DTE	Wed, Dec 19, 2018	97.08	98.04	96.05	96.84
6688	NYSE	DTE	Tue, Dec 18, 2018	97.41	98.45	96.46	96.68
6687	NYSE	DTE	Mon, Dec 17, 2018	100.87	101.06	96.89	97.12
6686	NYSE	DTE	Fri, Dec 14, 2018	101.32	101.82	99.88	100.59
6685	NYSE	DTE	Thu, Dec 13, 2018	101.22	102.33	101.06	101.14
6684	NYSE	DTE	Wed, Dec 12, 2018	102.22	102.65	101.01	101.03
6683	NYSE	DTE	Tue, Dec 11, 2018	101.66	102.30	101.39	101.99
6682	NYSE	DTE	Mon, Dec 10, 2018	101.85	101.99	100.44	101.51
6681	NYSE	DTE	Fri, Dec 7, 2018	101.55	102.14	100.89	101.69
6680	NYSE	DTE	Thu, Dec 6, 2018	102.04	102.40	99.53	101.58
6679	NYSE	DTE	Tue, Dec 4, 2018	101.74	102.75	101.29	101.40
6678	NYSE	DTE	Mon, Dec 3, 2018	101.05	101.58	100.43	101.39
6677	NYSE	DTE	Fri, Nov 30, 2018	100.33	101.93	100.25	101.88
6676	NYSE	DTE	Thu, Nov 29, 2018	100.12	100.22	98.71	100.12
6675	NYSE	DTE	Wed, Nov 28, 2018	100.14	100.35	99.36	99.89
6674	NYSE	DTE	Tue, Nov 27, 2018	99.34	100.10	98.55	99.97
6673	NYSE	DTE	Mon, Nov 26, 2018	99.43	99.54	98.56	99.29
6672	NYSE	DTE	Fri, Nov 23, 2018	99.49	99.61	98.92	99.27
6671	NYSE	DTE	Wed, Nov 21, 2018	100.61	100.61	98.92	99.34
6670	NYSE	DTE	Tue, Nov 20, 2018	101.97	102.63	100.44	100.83
6669	NYSE	DTE	Mon, Nov 19, 2018	101.26	101.97	100.93	101.43
6668	NYSE	DTE	Fri, Nov 16, 2018	102.54	102.95	100.83	101.28
6667	NYSE	DTE	Thu, Nov 15, 2018	100.82	101.95	99.86	101.51
6666	NYSE	DTE	Wed, Nov 14, 2018	101.58	102.43	101.21	101.50
6665	NYSE	DTE	Tue, Nov 13, 2018	101.23	102.31	100.60	102.06
6664	NYSE	DTE	Mon, Nov 12, 2018	100.60	102.48	100.12	101.29
6663	NYSE	DTE	Fri, Nov 9, 2018	99.26	100.83	99.00	100.52
6662	NYSE	DTE	Thu, Nov 8, 2018	98.78	99.21	98.04	99.02
6661	NYSE	DTE	Wed, Nov 7, 2018	98.26	98.90	97.42	98.82
6660	NYSE	DTE	Tue, Nov 6, 2018	96.48	97.80	96.39	97.71
6659	NYSE	DTE	Mon, Nov 5, 2018	95.08	96.58	94.91	96.45
6658	NYSE	DTE	Fri, Nov 2, 2018	95.65	95.87	93.94	94.77
6657	NYSE	DTE	Thu, Nov 1, 2018	95.64	95.92	94.49	95.37
6656	NYSE	DTE	Wed, Oct 31, 2018	96.83	97.03	95.14	95.64
6655	NYSE	DTE	Tue, Oct 30, 2018	97.05	97.69	96.05	97.30
6654	NYSE	DTE	Mon, Oct 29, 2018	96.25	97.39	96.13	96.68
6653	NYSE	DTE	Fri, Oct 26, 2018	98.16	98.69	95.47	96.02
6652	NYSE	DTE	Thu, Oct 25, 2018	99.14	99.54	97.22	97.89
6651	NYSE	DTE	Wed, Oct 24, 2018	95.52	100.59	95.36	100.14
6650	NYSE	DTE	Tue, Oct 23, 2018	95.76	96.53	94.81	95.24
6649	NYSE	DTE	Mon, Oct 22, 2018	96.15	96.23	95.09	95.55
6648	NYSE	DTE	Fri, Oct 19, 2018	94.84	96.58	94.59	96.09
6647	NYSE	DTE	Thu, Oct 18, 2018	94.90	95.16	94.06	94.58
6646	NYSE	DTE	Wed, Oct 17, 2018	94.47	95.02	94.04	94.69
6645	NYSE	DTE	Tue, Oct 16, 2018	93.51	95.08	92.96	94.65
6644	NYSE	DTE	Mon, Oct 15, 2018	93.59	94.41	93.38	93.70
6643	NYSE	DTE	Fri, Oct 12, 2018	94.00	94.11	92.96	93.71
6642	NYSE	DTE	Thu, Oct 11, 2018	96.30	96.57	93.70	94.09
6641	NYSE	DTE	Wed, Oct 10, 2018	96.68	97.71	95.87	95.92
6640	NYSE	DTE	Tue, Oct 9, 2018	96.02	96.98	95.64	96.69
6639	NYSE	DTE	Mon, Oct 8, 2018	95.14	96.58	94.96	95.80
6638	NYSE	DTE	Fri, Oct 5, 2018	93.07	95.07	93.00	94.97
6637	NYSE	DTE	Thu, Oct 4, 2018	92.20	93.19	91.37	93.07
6636	NYSE	DTE	Wed, Oct 3, 2018	93.98	94.39	91.67	92.43
6635	NYSE	DTE	Tue, Oct 2, 2018	93.10	94.32	93.10	94.24
6634	NYSE	DTE	Mon, Oct 1, 2018	92.53	92.81	91.99	92.77
6633	NYSE	DTE	Fri, Sep 28, 2018	91.64	92.91	91.64	92.85
6632	NYSE	DTE	Thu, Sep 27, 2018	90.73	91.88	90.54	91.39
6631	NYSE	DTE	Wed, Sep 26, 2018	91.75	91.84	90.56	90.61
6630	NYSE	DTE	Tue, Sep 25, 2018	92.16	92.16	90.95	91.46
6629	NYSE	DTE	Mon, Sep 24, 2018	92.98	93.13	92.24	92.33
6628	NYSE	DTE	Fri, Sep 21, 2018	92.63	93.55	92.28	92.80
6627	NYSE	DTE	Thu, Sep 20, 2018	92.86	92.96	91.96	92.90
6626	NYSE	DTE	Wed, Sep 19, 2018	95.81	95.81	92.47	92.82
6625	NYSE	DTE	Tue, Sep 18, 2018	95.35	95.87	94.86	95.73
6624	NYSE	DTE	Mon, Sep 17, 2018	95.66	95.92	94.92	95.58
6623	NYSE	DTE	Fri, Sep 14, 2018	95.76	95.96	94.58	95.55
6622	NYSE	DTE	Thu, Sep 13, 2018	96.30	96.81	95.49	96.04
6621	NYSE	DTE	Wed, Sep 12, 2018	96.17	96.75	95.94	96.16
6620	NYSE	DTE	Tue, Sep 11, 2018	96.61	96.99	96.12	96.33
6619	NYSE	DTE	Mon, Sep 10, 2018	96.39	97.01	96.14	96.49
6618	NYSE	DTE	Fri, Sep 7, 2018	96.27	96.78	95.69	96.11
6617	NYSE	DTE	Thu, Sep 6, 2018	96.36	97.26	95.92	97.00
6616	NYSE	DTE	Wed, Sep 5, 2018	95.19	96.42	95.04	96.38
6615	NYSE	DTE	Tue, Sep 4, 2018	94.90	95.57	94.88	95.01
6614	NYSE	DTE	Fri, Aug 31, 2018	95.18	95.59	94.28	94.56
6613	NYSE	DTE	Thu, Aug 30, 2018	94.93	95.51	94.77	95.18
6612	NYSE	DTE	Wed, Aug 29, 2018	94.47	94.71	94.03	94.67
6611	NYSE	DTE	Tue, Aug 28, 2018	94.50	94.66	93.98	94.21
6610	NYSE	DTE	Mon, Aug 27, 2018	95.31	95.60	94.18	94.73
6609	NYSE	DTE	Fri, Aug 24, 2018	94.95	95.31	94.16	95.21
6608	NYSE	DTE	Thu, Aug 23, 2018	94.67	95.65	94.55	94.81
6607	NYSE	DTE	Wed, Aug 22, 2018	96.05	96.09	94.19	94.64
6606	NYSE	DTE	Tue, Aug 21, 2018	96.48	96.58	95.45	95.91
6605	NYSE	DTE	Mon, Aug 20, 2018	96.89	96.89	96.01	96.40
6604	NYSE	DTE	Fri, Aug 17, 2018	96.18	97.09	95.98	96.67
6603	NYSE	DTE	Thu, Aug 16, 2018	95.38	96.38	95.15	96.30
6602	NYSE	DTE	Wed, Aug 15, 2018	94.45	96.01	94.43	95.52
6601	NYSE	DTE	Tue, Aug 14, 2018	94.19	94.82	94.19	94.48
6600	NYSE	DTE	Mon, Aug 13, 2018	94.03	94.36	93.61	94.27
6599	NYSE	DTE	Fri, Aug 10, 2018	94.43	95.07	93.81	93.88
6598	NYSE	DTE	Thu, Aug 9, 2018	93.85	94.28	93.56	94.21
6597	NYSE	DTE	Wed, Aug 8, 2018	93.65	93.99	93.18	93.73
6596	NYSE	DTE	Tue, Aug 7, 2018	94.08	94.08	92.98	93.89
6595	NYSE	DTE	Mon, Aug 6, 2018	93.70	94.35	93.49	94.02
6594	NYSE	DTE	Fri, Aug 3, 2018	92.50	93.75	92.01	93.68
6593	NYSE	DTE	Thu, Aug 2, 2018	91.70	92.66	91.16	92.49
6592	NYSE	DTE	Wed, Aug 1, 2018	91.69	91.81	90.42	91.76
6591	NYSE	DTE	Tue, Jul 31, 2018	92.16	92.64	91.59	92.35
6590	NYSE	DTE	Mon, Jul 30, 2018	92.32	92.34	91.35	91.70
6589	NYSE	DTE	Fri, Jul 27, 2018	92.59	93.30	92.07	92.41
6588	NYSE	DTE	Thu, Jul 26, 2018	92.76	93.27	92.16	92.59
6587	NYSE	DTE	Wed, Jul 25, 2018	91.88	93.23	91.45	92.15
6586	NYSE	DTE	Tue, Jul 24, 2018	89.94	91.05	89.18	90.80
6585	NYSE	DTE	Mon, Jul 23, 2018	90.92	91.06	90.02	90.56
6584	NYSE	DTE	Fri, Jul 20, 2018	91.00	91.27	89.93	90.70
6583	NYSE	DTE	Thu, Jul 19, 2018	90.38	91.72	90.38	91.36
6582	NYSE	DTE	Wed, Jul 18, 2018	90.29	90.65	89.81	90.24
6581	NYSE	DTE	Tue, Jul 17, 2018	90.66	90.84	90.35	90.51
6580	NYSE	DTE	Mon, Jul 16, 2018	90.20	90.73	89.81	90.45
6579	NYSE	DTE	Fri, Jul 13, 2018	90.17	90.43	89.65	90.35
6578	NYSE	DTE	Thu, Jul 12, 2018	90.05	90.32	89.55	90.12
6577	NYSE	DTE	Wed, Jul 11, 2018	88.85	90.09	88.72	89.90
6576	NYSE	DTE	Tue, Jul 10, 2018	87.44	88.96	86.68	88.49
6575	NYSE	DTE	Mon, Jul 9, 2018	91.00	91.00	87.41	87.77
6574	NYSE	DTE	Fri, Jul 6, 2018	90.48	91.18	90.35	91.07
6573	NYSE	DTE	Thu, Jul 5, 2018	89.55	90.54	89.24	90.47
6572	NYSE	DTE	Tue, Jul 3, 2018	88.94	89.82	88.62	89.36
6571	NYSE	DTE	Mon, Jul 2, 2018	88.27	89.06	88.04	88.99
6570	NYSE	DTE	Fri, Jun 29, 2018	88.51	88.77	87.64	88.17
6569	NYSE	DTE	Thu, Jun 28, 2018	88.88	89.45	88.14	88.44
6568	NYSE	DTE	Wed, Jun 27, 2018	87.66	89.02	87.59	88.64
6567	NYSE	DTE	Tue, Jun 26, 2018	87.34	88.48	87.26	87.81
6566	NYSE	DTE	Mon, Jun 25, 2018	85.65	87.67	85.50	87.46
6565	NYSE	DTE	Fri, Jun 22, 2018	85.20	85.66	85.03	85.47
6564	NYSE	DTE	Thu, Jun 21, 2018	84.43	85.30	84.30	85.14
6563	NYSE	DTE	Wed, Jun 20, 2018	84.16	84.63	83.26	84.48
6562	NYSE	DTE	Tue, Jun 19, 2018	82.86	84.34	82.79	84.32
6561	NYSE	DTE	Mon, Jun 18, 2018	82.63	83.20	82.43	82.87
6560	NYSE	DTE	Fri, Jun 15, 2018	81.72	82.66	81.17	82.58
6559	NYSE	DTE	Thu, Jun 14, 2018	81.91	82.82	81.72	81.82
6558	NYSE	DTE	Wed, Jun 13, 2018	82.37	82.67	81.58	81.75
6557	NYSE	DTE	Tue, Jun 12, 2018	80.68	82.28	80.66	82.10
6556	NYSE	DTE	Mon, Jun 11, 2018	81.78	82.52	80.19	80.58
6555	NYSE	DTE	Fri, Jun 8, 2018	82.79	82.92	82.16	82.51
6554	NYSE	DTE	Thu, Jun 7, 2018	82.19	83.38	81.86	82.57
6553	NYSE	DTE	Wed, Jun 6, 2018	84.47	84.50	82.34	82.48
6552	NYSE	DTE	Tue, Jun 5, 2018	84.98	85.24	84.22	84.48
6551	NYSE	DTE	Mon, Jun 4, 2018	86.17	86.59	85.08	85.12
6550	NYSE	DTE	Fri, Jun 1, 2018	87.09	87.19	85.80	85.96
6549	NYSE	DTE	Thu, May 31, 2018	87.10	87.67	86.55	87.15
6548	NYSE	DTE	Wed, May 30, 2018	86.77	87.45	86.47	87.17
6547	NYSE	DTE	Tue, May 29, 2018	86.91	87.67	86.40	86.87
6546	NYSE	DTE	Fri, May 25, 2018	86.97	87.54	86.80	86.94
6545	NYSE	DTE	Thu, May 24, 2018	86.55	87.17	86.11	86.90
6544	NYSE	DTE	Wed, May 23, 2018	85.49	86.39	85.34	86.30
6543	NYSE	DTE	Tue, May 22, 2018	85.05	85.88	84.91	85.19
6542	NYSE	DTE	Mon, May 21, 2018	85.07	85.31	84.33	85.06
6541	NYSE	DTE	Fri, May 18, 2018	84.75	85.46	84.42	85.02
6540	NYSE	DTE	Thu, May 17, 2018	85.44	85.81	84.23	84.51
6539	NYSE	DTE	Wed, May 16, 2018	86.40	86.40	85.13	85.48
6538	NYSE	DTE	Tue, May 15, 2018	86.57	86.88	85.77	86.34
6537	NYSE	DTE	Mon, May 14, 2018	87.24	87.54	86.36	87.03
6536	NYSE	DTE	Fri, May 11, 2018	86.48	87.39	86.24	87.17
6535	NYSE	DTE	Thu, May 10, 2018	85.88	86.25	85.39	86.22
6534	NYSE	DTE	Wed, May 9, 2018	86.05	86.22	84.85	85.29
6533	NYSE	DTE	Tue, May 8, 2018	88.40	88.40	85.74	86.02
6532	NYSE	DTE	Mon, May 7, 2018	88.93	88.94	88.28	88.62
6531	NYSE	DTE	Fri, May 4, 2018	89.01	89.41	88.74	89.07
6530	NYSE	DTE	Thu, May 3, 2018	89.19	89.38	87.94	89.00
6529	NYSE	DTE	Wed, May 2, 2018	89.34	89.73	88.46	89.13
6528	NYSE	DTE	Tue, May 1, 2018	89.55	89.68	89.10	89.34
6527	NYSE	DTE	Mon, Apr 30, 2018	89.92	90.22	89.33	89.68
6526	NYSE	DTE	Fri, Apr 27, 2018	88.96	90.39	88.96	89.89
6525	NYSE	DTE	Thu, Apr 26, 2018	88.40	89.33	87.82	89.19
6524	NYSE	DTE	Wed, Apr 25, 2018	87.86	89.34	86.80	88.50
6523	NYSE	DTE	Tue, Apr 24, 2018	88.21	89.29	87.31	88.66
6522	NYSE	DTE	Mon, Apr 23, 2018	87.54	88.27	87.46	87.92
6521	NYSE	DTE	Fri, Apr 20, 2018	88.22	88.27	87.02	87.41
6520	NYSE	DTE	Thu, Apr 19, 2018	88.33	88.63	87.68	88.27
6519	NYSE	DTE	Wed, Apr 18, 2018	88.96	89.51	88.44	88.50
6518	NYSE	DTE	Tue, Apr 17, 2018	88.19	89.12	87.88	88.91
6517	NYSE	DTE	Mon, Apr 16, 2018	87.35	88.24	87.01	88.16
6516	NYSE	DTE	Fri, Apr 13, 2018	86.97	87.50	86.93	87.16
6515	NYSE	DTE	Thu, Apr 12, 2018	88.07	88.20	86.63	86.87
6514	NYSE	DTE	Wed, Apr 11, 2018	88.03	88.52	87.56	87.93
6513	NYSE	DTE	Tue, Apr 10, 2018	88.92	89.02	87.95	88.11
6512	NYSE	DTE	Mon, Apr 9, 2018	88.54	89.36	88.17	88.78
6511	NYSE	DTE	Fri, Apr 6, 2018	89.06	89.34	88.25	88.54
6510	NYSE	DTE	Thu, Apr 5, 2018	88.47	89.35	87.26	89.02
6509	NYSE	DTE	Wed, Apr 4, 2018	88.68	88.76	87.53	88.39
6508	NYSE	DTE	Tue, Apr 3, 2018	88.19	89.01	87.85	88.85
6507	NYSE	DTE	Mon, Apr 2, 2018	89.07	89.76	87.77	88.21
6506	NYSE	DTE	Thu, Mar 29, 2018	88.51	89.50	88.51	88.83
6505	NYSE	DTE	Wed, Mar 28, 2018	88.56	89.08	88.00	88.49
6504	NYSE	DTE	Tue, Mar 27, 2018	86.95	89.27	86.74	88.33
6503	NYSE	DTE	Mon, Mar 26, 2018	86.28	87.16	86.23	86.89
6502	NYSE	DTE	Fri, Mar 23, 2018	87.39	88.12	85.92	86.01
6501	NYSE	DTE	Thu, Mar 22, 2018	87.15	89.11	87.15	87.25
6500	NYSE	DTE	Wed, Mar 21, 2018	87.21	88.26	86.85	87.24
6499	NYSE	DTE	Tue, Mar 20, 2018	87.03	87.48	86.14	86.91
6498	NYSE	DTE	Mon, Mar 19, 2018	86.88	87.56	86.40	86.95
6497	NYSE	DTE	Fri, Mar 16, 2018	86.06	87.24	85.89	87.02
6496	NYSE	DTE	Thu, Mar 15, 2018	86.79	87.19	86.08	85.79
6495	NYSE	DTE	Wed, Mar 14, 2018	85.99	86.73	85.83	86.59
6494	NYSE	DTE	Tue, Mar 13, 2018	86.20	86.37	85.37	85.88
6493	NYSE	DTE	Mon, Mar 12, 2018	85.39	86.58	85.32	85.86
6492	NYSE	DTE	Fri, Mar 9, 2018	85.40	85.59	84.74	85.54
6491	NYSE	DTE	Thu, Mar 8, 2018	85.22	85.77	84.97	85.43
6490	NYSE	DTE	Wed, Mar 7, 2018	85.83	86.32	84.68	85.02
6489	NYSE	DTE	Tue, Mar 6, 2018	87.15	87.21	85.66	86.11
6488	NYSE	DTE	Mon, Mar 5, 2018	85.65	87.40	85.27	87.27
6487	NYSE	DTE	Fri, Mar 2, 2018	85.69	86.71	84.93	85.76
6486	NYSE	DTE	Thu, Mar 1, 2018	85.81	86.84	85.14	85.71
6485	NYSE	DTE	Wed, Feb 28, 2018	86.96	87.09	85.70	85.75
6484	NYSE	DTE	Tue, Feb 27, 2018	88.51	89.08	86.80	86.81
6483	NYSE	DTE	Mon, Feb 26, 2018	89.30	89.39	88.13	88.28
6482	NYSE	DTE	Fri, Feb 23, 2018	86.74	89.08	86.68	89.08
6481	NYSE	DTE	Thu, Feb 22, 2018	87.06	87.58	86.35	86.67
6480	NYSE	DTE	Wed, Feb 21, 2018	87.81	88.59	86.68	86.70
6479	NYSE	DTE	Tue, Feb 20, 2018	89.38	89.93	87.54	87.81
6478	NYSE	DTE	Fri, Feb 16, 2018	87.41	89.82	87.24	89.53
6477	NYSE	DTE	Thu, Feb 15, 2018	86.39	87.83	86.28	87.77
6476	NYSE	DTE	Wed, Feb 14, 2018	86.43	86.78	85.61	86.13
6475	NYSE	DTE	Tue, Feb 13, 2018	85.99	87.12	85.43	86.97
6474	NYSE	DTE	Mon, Feb 12, 2018	86.13	86.41	85.14	86.15
6473	NYSE	DTE	Fri, Feb 9, 2018	84.04	86.67	83.94	85.99
6472	NYSE	DTE	Thu, Feb 8, 2018	84.27	85.46	83.79	83.80
6471	NYSE	DTE	Wed, Feb 7, 2018	84.48	85.55	84.27	84.46
6470	NYSE	DTE	Tue, Feb 6, 2018	85.80	85.83	83.09	84.54
6469	NYSE	DTE	Mon, Feb 5, 2018	87.65	88.57	86.55	86.79
6468	NYSE	DTE	Fri, Feb 2, 2018	88.24	88.58	87.58	87.88
6467	NYSE	DTE	Thu, Feb 1, 2018	89.99	90.49	88.19	88.68
6466	NYSE	DTE	Wed, Jan 31, 2018	88.77	89.98	88.36	89.88
6465	NYSE	DTE	Tue, Jan 30, 2018	88.55	89.22	88.33	88.69
6464	NYSE	DTE	Mon, Jan 29, 2018	89.33	89.39	88.52	88.82
6463	NYSE	DTE	Fri, Jan 26, 2018	90.22	90.39	88.92	89.76
6462	NYSE	DTE	Thu, Jan 25, 2018	88.75	90.19	88.68	90.16
6461	NYSE	DTE	Wed, Jan 24, 2018	88.98	89.36	88.49	88.85
6460	NYSE	DTE	Tue, Jan 23, 2018	87.99	89.34	87.95	89.06
6459	NYSE	DTE	Mon, Jan 22, 2018	88.13	88.63	87.76	87.94
6458	NYSE	DTE	Fri, Jan 19, 2018	87.95	88.39	87.50	87.77
6457	NYSE	DTE	Thu, Jan 18, 2018	88.76	88.76	87.52	88.04
6456	NYSE	DTE	Wed, Jan 17, 2018	88.87	88.93	88.08	88.56
6455	NYSE	DTE	Tue, Jan 16, 2018	88.62	89.05	87.61	88.61
6454	NYSE	DTE	Fri, Jan 12, 2018	89.27	89.27	87.82	88.42
6453	NYSE	DTE	Thu, Jan 11, 2018	89.09	89.43	88.22	88.43
6452	NYSE	DTE	Wed, Jan 10, 2018	89.67	89.82	88.35	89.03
6451	NYSE	DTE	Tue, Jan 9, 2018	90.66	91.02	89.78	89.92
6450	NYSE	DTE	Mon, Jan 8, 2018	90.50	91.07	90.32	91.02
6449	NYSE	DTE	Fri, Jan 5, 2018	90.79	90.94	89.84	90.36
6448	NYSE	DTE	Thu, Jan 4, 2018	91.56	92.31	90.38	90.45
6447	NYSE	DTE	Wed, Jan 3, 2018	92.12	92.83	91.33	91.98
6446	NYSE	DTE	Tue, Jan 2, 2018	93.32	94.01	92.19	92.27
6445	NYSE	DTE	Fri, Dec 29, 2017	93.39	93.68	92.90	93.13
6444	NYSE	DTE	Thu, Dec 28, 2017	92.70	93.32	92.56	93.26
6443	NYSE	DTE	Wed, Dec 27, 2017	92.17	92.53	92.01	92.52
6442	NYSE	DTE	Tue, Dec 26, 2017	92.33	92.96	91.96	92.00
6441	NYSE	DTE	Fri, Dec 22, 2017	92.45	92.65	92.02	92.50
6440	NYSE	DTE	Thu, Dec 21, 2017	91.89	92.42	91.53	92.10
6439	NYSE	DTE	Wed, Dec 20, 2017	92.70	93.29	92.06	92.10
6438	NYSE	DTE	Tue, Dec 19, 2017	94.65	94.71	92.70	92.75
6437	NYSE	DTE	Mon, Dec 18, 2017	96.42	96.73	94.28	94.58
6436	NYSE	DTE	Fri, Dec 15, 2017	96.35	97.00	95.89	96.34
6435	NYSE	DTE	Thu, Dec 14, 2017	96.84	97.14	95.94	95.92
6434	NYSE	DTE	Wed, Dec 13, 2017	97.12	97.41	96.69	96.84
6433	NYSE	DTE	Tue, Dec 12, 2017	98.70	98.95	96.94	97.01
6432	NYSE	DTE	Mon, Dec 11, 2017	98.09	98.75	97.68	98.69
6431	NYSE	DTE	Fri, Dec 8, 2017	97.69	98.32	97.44	98.26
6430	NYSE	DTE	Thu, Dec 7, 2017	97.81	97.92	97.39	97.91
6429	NYSE	DTE	Wed, Dec 6, 2017	97.58	97.98	97.10	97.85
6428	NYSE	DTE	Tue, Dec 5, 2017	98.22	98.35	96.35	97.29
6427	NYSE	DTE	Mon, Dec 4, 2017	98.29	99.33	97.80	98.30
6426	NYSE	DTE	Fri, Dec 1, 2017	98.70	99.04	97.52	98.03
6425	NYSE	DTE	Thu, Nov 30, 2017	97.58	98.57	97.13	98.33
6424	NYSE	DTE	Wed, Nov 29, 2017	97.09	98.22	96.78	97.47
6423	NYSE	DTE	Tue, Nov 28, 2017	96.89	97.30	96.66	97.29
6422	NYSE	DTE	Mon, Nov 27, 2017	95.72	96.89	95.72	96.69
6421	NYSE	DTE	Fri, Nov 24, 2017	96.00	96.49	95.81	95.85
6420	NYSE	DTE	Wed, Nov 22, 2017	95.82	96.10	95.47	95.82
6419	NYSE	DTE	Tue, Nov 21, 2017	95.84	95.96	95.54	95.84
6418	NYSE	DTE	Mon, Nov 20, 2017	96.13	96.44	95.30	95.49
6417	NYSE	DTE	Fri, Nov 17, 2017	96.69	97.06	95.76	96.08
6416	NYSE	DTE	Thu, Nov 16, 2017	97.41	97.57	96.87	96.99
6415	NYSE	DTE	Wed, Nov 15, 2017	98.55	98.88	97.33	97.40
6414	NYSE	DTE	Tue, Nov 14, 2017	96.84	98.44	96.72	98.34
6413	NYSE	DTE	Mon, Nov 13, 2017	95.91	97.28	95.72	97.20
6412	NYSE	DTE	Fri, Nov 10, 2017	95.93	96.09	95.46	95.68
6411	NYSE	DTE	Thu, Nov 9, 2017	96.09	96.60	95.98	96.33
6410	NYSE	DTE	Wed, Nov 8, 2017	95.84	96.47	95.66	96.31
6409	NYSE	DTE	Tue, Nov 7, 2017	95.05	96.19	94.74	95.98
6408	NYSE	DTE	Mon, Nov 6, 2017	94.72	95.48	93.87	94.94
6407	NYSE	DTE	Fri, Nov 3, 2017	94.13	95.39	94.03	94.36
6406	NYSE	DTE	Thu, Nov 2, 2017	93.95	94.46	93.54	94.27
6405	NYSE	DTE	Wed, Nov 1, 2017	94.39	94.96	93.24	93.83
6404	NYSE	DTE	Tue, Oct 31, 2017	93.70	94.38	93.32	93.98
6403	NYSE	DTE	Mon, Oct 30, 2017	94.27	94.33	93.58	93.88
6402	NYSE	DTE	Fri, Oct 27, 2017	93.76	94.62	93.55	94.30
6401	NYSE	DTE	Thu, Oct 26, 2017	94.63	95.44	93.63	93.70
6400	NYSE	DTE	Wed, Oct 25, 2017	95.89	96.12	92.35	94.25
6399	NYSE	DTE	Tue, Oct 24, 2017	95.75	96.13	95.01	95.89
6398	NYSE	DTE	Mon, Oct 23, 2017	95.86	96.38	95.27	96.19
6397	NYSE	DTE	Fri, Oct 20, 2017	95.29	95.58	94.90	95.50
6396	NYSE	DTE	Thu, Oct 19, 2017	94.21	95.41	93.70	95.41
6395	NYSE	DTE	Wed, Oct 18, 2017	93.56	94.10	93.21	94.06
6394	NYSE	DTE	Tue, Oct 17, 2017	93.28	93.92	93.02	93.73
6393	NYSE	DTE	Mon, Oct 16, 2017	93.30	93.80	92.95	93.28
6392	NYSE	DTE	Fri, Oct 13, 2017	94.44	94.80	93.40	93.50
6391	NYSE	DTE	Thu, Oct 12, 2017	93.53	94.21	93.00	94.16
6390	NYSE	DTE	Wed, Oct 11, 2017	93.02	93.75	92.91	93.34
6389	NYSE	DTE	Tue, Oct 10, 2017	91.89	93.07	91.67	92.99
6388	NYSE	DTE	Mon, Oct 9, 2017	91.80	91.97	91.59	91.83
6387	NYSE	DTE	Fri, Oct 6, 2017	91.42	91.94	90.98	91.62
6386	NYSE	DTE	Thu, Oct 5, 2017	91.63	92.13	91.11	91.68
6385	NYSE	DTE	Wed, Oct 4, 2017	90.77	91.55	90.49	91.51
6384	NYSE	DTE	Tue, Oct 3, 2017	91.25	91.25	90.37	90.70
6383	NYSE	DTE	Mon, Oct 2, 2017	91.69	91.81	91.16	91.36
6382	NYSE	DTE	Fri, Sep 29, 2017	91.43	91.97	91.10	91.35
6381	NYSE	DTE	Thu, Sep 28, 2017	91.07	91.78	90.37	91.60
6380	NYSE	DTE	Wed, Sep 27, 2017	92.61	92.95	90.89	91.25
6379	NYSE	DTE	Tue, Sep 26, 2017	93.25	93.53	92.66	93.19
6378	NYSE	DTE	Mon, Sep 25, 2017	92.14	93.41	92.06	93.37
6377	NYSE	DTE	Fri, Sep 22, 2017	92.93	92.96	92.04	92.21
6376	NYSE	DTE	Thu, Sep 21, 2017	92.64	93.13	92.44	92.76
6375	NYSE	DTE	Wed, Sep 20, 2017	94.01	94.16	92.21	92.64
6374	NYSE	DTE	Tue, Sep 19, 2017	93.98	94.04	93.32	93.75
6373	NYSE	DTE	Mon, Sep 18, 2017	94.78	94.86	93.50	94.04
6372	NYSE	DTE	Fri, Sep 15, 2017	94.50	94.90	94.10	94.83
6371	NYSE	DTE	Thu, Sep 14, 2017	93.72	94.96	93.59	94.23
6370	NYSE	DTE	Wed, Sep 13, 2017	94.70	94.70	93.79	93.79
6369	NYSE	DTE	Tue, Sep 12, 2017	96.27	96.51	94.53	94.69
6368	NYSE	DTE	Mon, Sep 11, 2017	95.93	96.75	95.64	96.58
6367	NYSE	DTE	Fri, Sep 8, 2017	95.15	96.11	94.95	96.01
6366	NYSE	DTE	Thu, Sep 7, 2017	95.25	95.54	94.84	95.18
6365	NYSE	DTE	Wed, Sep 6, 2017	96.15	96.15	94.97	95.02
6364	NYSE	DTE	Tue, Sep 5, 2017	95.48	95.98	95.29	95.95
6363	NYSE	DTE	Fri, Sep 1, 2017	95.72	95.80	95.18	95.40
6362	NYSE	DTE	Thu, Aug 31, 2017	95.35	95.70	95.01	95.57
6361	NYSE	DTE	Wed, Aug 30, 2017	95.30	95.63	95.01	95.27
6360	NYSE	DTE	Tue, Aug 29, 2017	95.54	95.79	95.31	95.39
6359	NYSE	DTE	Mon, Aug 28, 2017	95.03	95.59	95.03	95.41
6358	NYSE	DTE	Fri, Aug 25, 2017	95.22	95.50	94.87	94.87
6357	NYSE	DTE	Thu, Aug 24, 2017	95.15	95.42	95.01	95.07
6356	NYSE	DTE	Wed, Aug 23, 2017	94.72	95.24	94.41	95.20
6355	NYSE	DTE	Tue, Aug 22, 2017	94.46	94.80	94.22	94.76
6354	NYSE	DTE	Mon, Aug 21, 2017	94.26	94.45	94.02	94.35
6353	NYSE	DTE	Fri, Aug 18, 2017	93.44	94.45	93.25	94.13
6352	NYSE	DTE	Thu, Aug 17, 2017	93.48	93.89	93.39	93.51
6351	NYSE	DTE	Wed, Aug 16, 2017	93.04	93.51	92.86	93.49
6350	NYSE	DTE	Tue, Aug 15, 2017	92.49	93.19	92.49	92.89
6349	NYSE	DTE	Mon, Aug 14, 2017	91.94	92.79	91.89	92.79
6348	NYSE	DTE	Fri, Aug 11, 2017	92.98	92.98	91.47	91.78
6347	NYSE	DTE	Thu, Aug 10, 2017	92.33	92.86	92.02	92.79
6346	NYSE	DTE	Wed, Aug 9, 2017	93.39	93.39	92.33	92.34
6345	NYSE	DTE	Tue, Aug 8, 2017	92.55	93.11	92.44	93.08
6344	NYSE	DTE	Mon, Aug 7, 2017	92.67	92.73	92.34	92.68
6343	NYSE	DTE	Fri, Aug 4, 2017	92.36	92.73	92.04	92.69
6342	NYSE	DTE	Thu, Aug 3, 2017	91.25	92.65	91.25	92.63
6341	NYSE	DTE	Wed, Aug 2, 2017	90.63	91.55	90.32	91.55
6340	NYSE	DTE	Tue, Aug 1, 2017	91.30	91.41	90.65	91.03
6339	NYSE	DTE	Mon, Jul 31, 2017	90.85	91.27	90.49	91.09
6338	NYSE	DTE	Fri, Jul 28, 2017	91.36	91.44	90.62	90.80
6337	NYSE	DTE	Thu, Jul 27, 2017	91.34	91.42	90.60	91.34
6336	NYSE	DTE	Wed, Jul 26, 2017	91.04	91.89	90.02	91.36
6335	NYSE	DTE	Tue, Jul 25, 2017	90.57	90.68	89.93	90.45
6334	NYSE	DTE	Mon, Jul 24, 2017	91.87	91.87	90.50	90.50
6333	NYSE	DTE	Fri, Jul 21, 2017	90.81	91.85	90.66	91.84
6332	NYSE	DTE	Thu, Jul 20, 2017	90.45	90.98	90.24	90.85
6331	NYSE	DTE	Wed, Jul 19, 2017	90.06	90.28	89.58	90.14
6330	NYSE	DTE	Tue, Jul 18, 2017	90.36	90.43	89.87	89.98
6329	NYSE	DTE	Mon, Jul 17, 2017	89.66	90.34	89.32	90.26
6328	NYSE	DTE	Fri, Jul 14, 2017	89.78	90.08	89.48	89.67
6327	NYSE	DTE	Thu, Jul 13, 2017	89.65	90.02	89.17	89.25
6326	NYSE	DTE	Wed, Jul 12, 2017	89.80	90.06	89.56	89.84
6325	NYSE	DTE	Tue, Jul 11, 2017	89.34	89.52	88.65	89.07
6324	NYSE	DTE	Mon, Jul 10, 2017	89.79	89.99	89.25	89.28
6323	NYSE	DTE	Fri, Jul 7, 2017	89.65	90.00	89.47	89.56
6322	NYSE	DTE	Thu, Jul 6, 2017	89.50	89.69	89.21	89.48
6321	NYSE	DTE	Wed, Jul 5, 2017	89.89	90.02	89.23	89.71
6320	NYSE	DTE	Mon, Jul 3, 2017	90.23	90.49	89.71	89.80
6319	NYSE	DTE	Fri, Jun 30, 2017	90.38	90.79	89.96	90.01
6318	NYSE	DTE	Thu, Jun 29, 2017	89.98	90.44	89.45	90.12
6317	NYSE	DTE	Wed, Jun 28, 2017	92.01	92.15	90.34	90.39
6316	NYSE	DTE	Tue, Jun 27, 2017	92.76	93.04	91.47	91.61
6315	NYSE	DTE	Mon, Jun 26, 2017	92.74	93.80	92.35	93.08
6314	NYSE	DTE	Fri, Jun 23, 2017	93.15	93.55	92.50	92.65
6313	NYSE	DTE	Thu, Jun 22, 2017	93.63	93.83	93.22	93.24
6312	NYSE	DTE	Wed, Jun 21, 2017	94.45	94.55	93.07	93.70
6311	NYSE	DTE	Tue, Jun 20, 2017	94.33	94.74	94.27	94.46
6310	NYSE	DTE	Mon, Jun 19, 2017	94.58	94.58	93.90	94.36
6309	NYSE	DTE	Fri, Jun 16, 2017	94.37	94.65	94.15	94.61
6308	NYSE	DTE	Thu, Jun 15, 2017	93.31	94.17	92.91	94.07
6307	NYSE	DTE	Wed, Jun 14, 2017	93.68	94.14	93.56	93.31
6306	NYSE	DTE	Tue, Jun 13, 2017	92.61	93.13	92.35	93.09
6305	NYSE	DTE	Mon, Jun 12, 2017	92.90	93.18	91.90	92.72
6304	NYSE	DTE	Fri, Jun 9, 2017	92.45	92.83	92.12	92.73
6303	NYSE	DTE	Thu, Jun 8, 2017	93.89	94.16	92.23	92.73
6302	NYSE	DTE	Wed, Jun 7, 2017	93.98	94.34	93.66	94.13
6301	NYSE	DTE	Tue, Jun 6, 2017	94.04	94.15	93.57	93.73
6300	NYSE	DTE	Mon, Jun 5, 2017	94.11	94.35	93.66	93.77
6299	NYSE	DTE	Fri, Jun 2, 2017	94.60	94.60	93.84	94.38
6298	NYSE	DTE	Thu, Jun 1, 2017	93.07	93.99	92.64	93.94
6297	NYSE	DTE	Wed, May 31, 2017	92.93	93.50	92.88	93.18
6296	NYSE	DTE	Tue, May 30, 2017	92.64	93.16	92.24	92.87
6295	NYSE	DTE	Fri, May 26, 2017	92.33	92.90	92.31	92.64
6294	NYSE	DTE	Thu, May 25, 2017	91.93	92.81	91.55	92.73
6293	NYSE	DTE	Wed, May 24, 2017	91.28	91.85	91.25	91.82
6292	NYSE	DTE	Tue, May 23, 2017	91.04	92.10	91.00	91.36
6291	NYSE	DTE	Mon, May 22, 2017	90.16	91.14	90.13	91.07
6290	NYSE	DTE	Fri, May 19, 2017	89.70	90.28	89.01	90.22
6289	NYSE	DTE	Thu, May 18, 2017	89.80	90.36	88.99	89.63
6288	NYSE	DTE	Wed, May 17, 2017	89.31	89.94	89.19	89.48
6287	NYSE	DTE	Tue, May 16, 2017	90.06	90.32	89.04	89.17
6286	NYSE	DTE	Mon, May 15, 2017	89.61	90.20	89.43	90.15
6285	NYSE	DTE	Fri, May 12, 2017	89.19	89.70	89.17	89.70
6284	NYSE	DTE	Thu, May 11, 2017	88.66	89.14	88.35	89.13
6283	NYSE	DTE	Wed, May 10, 2017	88.48	89.02	88.45	89.02
6282	NYSE	DTE	Tue, May 9, 2017	88.90	88.91	88.30	88.46
6281	NYSE	DTE	Mon, May 8, 2017	89.13	89.13	88.34	88.91
6280	NYSE	DTE	Fri, May 5, 2017	88.88	89.47	88.73	88.95
6279	NYSE	DTE	Thu, May 4, 2017	88.30	88.73	87.88	88.65
6278	NYSE	DTE	Wed, May 3, 2017	88.56	88.82	88.32	88.35
6277	NYSE	DTE	Tue, May 2, 2017	88.62	88.94	88.35	88.71
6276	NYSE	DTE	Mon, May 1, 2017	89.13	89.13	88.11	88.44
6275	NYSE	DTE	Fri, Apr 28, 2017	89.33	89.39	88.72	88.99
6274	NYSE	DTE	Thu, Apr 27, 2017	89.07	90.03	88.79	89.40
6273	NYSE	DTE	Wed, Apr 26, 2017	88.52	89.48	88.50	88.86
6272	NYSE	DTE	Tue, Apr 25, 2017	88.55	88.94	88.34	88.73
6271	NYSE	DTE	Mon, Apr 24, 2017	88.62	88.89	88.13	88.87
6270	NYSE	DTE	Fri, Apr 21, 2017	87.98	88.84	87.98	88.45
6269	NYSE	DTE	Thu, Apr 20, 2017	88.25	88.25	87.41	88.01
6268	NYSE	DTE	Wed, Apr 19, 2017	88.87	88.94	87.99	88.35
6267	NYSE	DTE	Tue, Apr 18, 2017	88.83	89.20	88.57	88.85
6266	NYSE	DTE	Mon, Apr 17, 2017	88.16	88.92	88.16	88.86
6265	NYSE	DTE	Thu, Apr 13, 2017	88.43	88.57	87.54	88.07
6264	NYSE	DTE	Wed, Apr 12, 2017	87.88	88.56	87.46	88.45
6263	NYSE	DTE	Tue, Apr 11, 2017	87.81	88.01	87.25	87.75
6262	NYSE	DTE	Mon, Apr 10, 2017	87.50	88.00	87.07	87.81
6261	NYSE	DTE	Fri, Apr 7, 2017	87.79	88.16	87.48	87.61
6260	NYSE	DTE	Thu, Apr 6, 2017	87.45	87.80	87.10	87.61
6259	NYSE	DTE	Wed, Apr 5, 2017	86.91	87.85	86.68	87.75
6258	NYSE	DTE	Tue, Apr 4, 2017	86.62	87.36	86.23	86.99
6257	NYSE	DTE	Mon, Apr 3, 2017	86.74	86.86	85.91	86.50
6256	NYSE	DTE	Fri, Mar 31, 2017	86.11	86.97	86.11	86.88
6255	NYSE	DTE	Thu, Mar 30, 2017	86.41	86.70	85.91	86.17
6254	NYSE	DTE	Wed, Mar 29, 2017	86.34	86.82	85.88	86.60
6253	NYSE	DTE	Tue, Mar 28, 2017	86.55	86.99	86.14	86.53
6252	NYSE	DTE	Mon, Mar 27, 2017	87.29	87.52	86.31	86.69
6251	NYSE	DTE	Fri, Mar 24, 2017	86.57	87.08	86.34	86.93
6250	NYSE	DTE	Thu, Mar 23, 2017	86.56	87.29	86.24	86.45
6249	NYSE	DTE	Wed, Mar 22, 2017	86.78	87.30	86.29	86.68
6248	NYSE	DTE	Tue, Mar 21, 2017	85.24	86.69	85.24	86.34
6247	NYSE	DTE	Mon, Mar 20, 2017	85.93	86.20	85.09	85.28
6246	NYSE	DTE	Fri, Mar 17, 2017	85.48	86.32	85.29	85.85
6245	NYSE	DTE	Thu, Mar 16, 2017	86.30	86.30	84.94	85.26
6244	NYSE	DTE	Wed, Mar 15, 2017	85.85	87.60	85.50	86.56
6243	NYSE	DTE	Tue, Mar 14, 2017	85.71	85.80	85.23	85.50
6242	NYSE	DTE	Mon, Mar 13, 2017	85.30	85.67	85.11	85.60
6241	NYSE	DTE	Fri, Mar 10, 2017	85.43	85.67	84.96	85.31
6240	NYSE	DTE	Thu, Mar 9, 2017	85.18	85.82	84.62	84.85
6239	NYSE	DTE	Wed, Mar 8, 2017	85.63	85.83	85.02	85.18
6238	NYSE	DTE	Tue, Mar 7, 2017	86.42	86.73	86.23	86.40
6237	NYSE	DTE	Mon, Mar 6, 2017	85.90	86.75	85.65	86.50
6236	NYSE	DTE	Fri, Mar 3, 2017	86.48	86.48	85.48	86.05
6235	NYSE	DTE	Thu, Mar 2, 2017	85.77	86.87	85.56	86.40
6234	NYSE	DTE	Wed, Mar 1, 2017	85.61	86.62	84.74	85.87
6233	NYSE	DTE	Tue, Feb 28, 2017	85.82	86.40	85.60	86.26
6232	NYSE	DTE	Mon, Feb 27, 2017	85.88	85.88	85.22	85.60
6231	NYSE	DTE	Fri, Feb 24, 2017	85.57	86.35	85.36	86.01
6230	NYSE	DTE	Thu, Feb 23, 2017	84.57	85.28	84.40	85.15
6229	NYSE	DTE	Wed, Feb 22, 2017	84.06	84.56	83.75	84.48
6228	NYSE	DTE	Tue, Feb 21, 2017	83.49	84.37	83.13	84.19
6227	NYSE	DTE	Fri, Feb 17, 2017	84.04	84.09	83.03	83.49
6226	NYSE	DTE	Thu, Feb 16, 2017	83.35	84.23	83.05	83.95
6225	NYSE	DTE	Wed, Feb 15, 2017	82.93	83.47	82.66	83.35
6224	NYSE	DTE	Tue, Feb 14, 2017	83.03	83.75	83.03	83.56
6223	NYSE	DTE	Mon, Feb 13, 2017	82.86	83.48	82.71	83.44
6222	NYSE	DTE	Fri, Feb 10, 2017	82.39	83.01	82.16	82.84
6221	NYSE	DTE	Thu, Feb 9, 2017	83.43	84.22	82.35	82.71
6220	NYSE	DTE	Wed, Feb 8, 2017	83.92	84.40	83.56	84.00
6219	NYSE	DTE	Tue, Feb 7, 2017	83.76	83.95	83.41	83.72
6218	NYSE	DTE	Mon, Feb 6, 2017	84.15	84.45	83.31	83.48
6217	NYSE	DTE	Fri, Feb 3, 2017	84.34	84.48	83.77	84.24
6216	NYSE	DTE	Thu, Feb 2, 2017	83.51	84.55	83.14	84.19
6215	NYSE	DTE	Wed, Feb 1, 2017	83.55	83.98	82.69	83.32
6214	NYSE	DTE	Tue, Jan 31, 2017	82.86	84.06	82.76	83.93
6213	NYSE	DTE	Mon, Jan 30, 2017	82.91	83.00	82.17	82.66
6212	NYSE	DTE	Fri, Jan 27, 2017	83.68	83.91	82.52	82.62
6211	NYSE	DTE	Thu, Jan 26, 2017	83.32	83.94	83.10	83.57
6210	NYSE	DTE	Wed, Jan 25, 2017	82.99	83.39	82.54	83.33
6209	NYSE	DTE	Tue, Jan 24, 2017	83.20	83.60	83.01	83.35
6208	NYSE	DTE	Mon, Jan 23, 2017	83.87	83.95	83.32	83.41
6207	NYSE	DTE	Fri, Jan 20, 2017	83.78	84.29	83.41	83.72
6206	NYSE	DTE	Thu, Jan 19, 2017	83.68	83.98	83.15	83.50
6205	NYSE	DTE	Wed, Jan 18, 2017	84.24	84.63	84.00	84.14
6204	NYSE	DTE	Tue, Jan 17, 2017	83.85	84.65	83.75	84.40
6203	NYSE	DTE	Fri, Jan 13, 2017	83.66	84.19	83.30	83.64
6202	NYSE	DTE	Thu, Jan 12, 2017	83.73	83.92	83.26	83.70
6201	NYSE	DTE	Wed, Jan 11, 2017	82.90	83.82	82.80	83.73
6200	NYSE	DTE	Tue, Jan 10, 2017	83.32	83.35	82.61	82.90
6199	NYSE	DTE	Mon, Jan 9, 2017	83.81	84.29	83.17	83.28
6198	NYSE	DTE	Fri, Jan 6, 2017	83.68	84.36	83.51	84.11
6197	NYSE	DTE	Thu, Jan 5, 2017	83.91	84.05	83.14	83.89
6196	NYSE	DTE	Wed, Jan 4, 2017	83.67	84.27	83.44	83.78
6195	NYSE	DTE	Tue, Jan 3, 2017	84.01	84.09	83.23	83.56
6194	NYSE	DTE	Fri, Dec 30, 2016	84.27	84.48	83.53	83.82
6193	NYSE	DTE	Thu, Dec 29, 2016	83.52	84.29	83.27	84.17
6192	NYSE	DTE	Wed, Dec 28, 2016	84.05	84.05	83.17	83.32
6191	NYSE	DTE	Tue, Dec 27, 2016	83.86	84.08	83.42	83.94
6190	NYSE	DTE	Fri, Dec 23, 2016	84.09	84.45	83.73	84.01
6189	NYSE	DTE	Thu, Dec 22, 2016	83.62	84.15	83.14	83.82
6188	NYSE	DTE	Wed, Dec 21, 2016	83.80	84.23	83.52	83.56
6187	NYSE	DTE	Tue, Dec 20, 2016	83.61	84.23	83.34	83.91
6186	NYSE	DTE	Mon, Dec 19, 2016	83.88	83.97	83.09	83.62
6185	NYSE	DTE	Fri, Dec 16, 2016	82.23	83.76	82.23	83.55
6184	NYSE	DTE	Thu, Dec 15, 2016	81.79	82.33	81.03	82.27
6183	NYSE	DTE	Wed, Dec 14, 2016	84.65	85.01	82.21	81.75
6182	NYSE	DTE	Tue, Dec 13, 2016	83.80	84.32	83.47	84.16
6181	NYSE	DTE	Mon, Dec 12, 2016	82.62	83.81	82.20	83.74
6180	NYSE	DTE	Fri, Dec 9, 2016	81.94	83.04	81.78	82.92
6179	NYSE	DTE	Thu, Dec 8, 2016	81.84	82.19	80.98	81.84
6178	NYSE	DTE	Wed, Dec 7, 2016	81.15	82.58	81.15	82.45
6177	NYSE	DTE	Tue, Dec 6, 2016	81.03	81.59	80.77	80.99
6176	NYSE	DTE	Mon, Dec 5, 2016	80.55	80.92	79.78	80.90
6175	NYSE	DTE	Fri, Dec 2, 2016	80.29	81.17	80.02	80.94
6174	NYSE	DTE	Thu, Dec 1, 2016	78.70	79.69	78.44	79.65
6173	NYSE	DTE	Wed, Nov 30, 2016	80.38	80.57	79.18	79.21
6172	NYSE	DTE	Tue, Nov 29, 2016	81.07	82.12	81.02	81.51
6171	NYSE	DTE	Mon, Nov 28, 2016	80.30	81.72	80.11	81.51
6170	NYSE	DTE	Fri, Nov 25, 2016	79.00	80.18	79.00	80.01
6169	NYSE	DTE	Wed, Nov 23, 2016	78.98	79.87	78.67	78.84
6168	NYSE	DTE	Tue, Nov 22, 2016	79.15	80.19	78.70	79.84
6167	NYSE	DTE	Mon, Nov 21, 2016	77.91	78.53	77.73	78.52
6166	NYSE	DTE	Fri, Nov 18, 2016	77.96	78.47	77.35	77.61
6165	NYSE	DTE	Thu, Nov 17, 2016	77.90	78.54	77.74	78.01
6164	NYSE	DTE	Wed, Nov 16, 2016	79.51	80.05	77.69	78.24
6163	NYSE	DTE	Tue, Nov 15, 2016	78.18	79.91	78.16	79.46
6162	NYSE	DTE	Mon, Nov 14, 2016	77.16	78.10	76.58	77.75
6161	NYSE	DTE	Fri, Nov 11, 2016	77.48	78.74	77.18	77.40
6160	NYSE	DTE	Thu, Nov 10, 2016	78.45	78.47	76.29	77.67
6159	NYSE	DTE	Wed, Nov 9, 2016	80.62	80.62	78.50	78.59
6158	NYSE	DTE	Tue, Nov 8, 2016	81.24	82.35	80.92	81.81
6157	NYSE	DTE	Mon, Nov 7, 2016	79.65	81.11	78.92	81.08
6156	NYSE	DTE	Fri, Nov 4, 2016	79.85	80.58	79.19	79.21
6155	NYSE	DTE	Thu, Nov 3, 2016	78.95	79.71	78.65	79.36
6154	NYSE	DTE	Wed, Nov 2, 2016	80.17	80.17	78.66	79.28
6153	NYSE	DTE	Tue, Nov 1, 2016	81.68	81.68	80.11	80.23
6152	NYSE	DTE	Mon, Oct 31, 2016	80.28	82.14	80.12	81.69
6151	NYSE	DTE	Fri, Oct 28, 2016	79.69	80.34	79.46	79.93
6150	NYSE	DTE	Thu, Oct 27, 2016	79.49	80.01	79.19	79.72
6149	NYSE	DTE	Wed, Oct 26, 2016	80.44	80.55	79.20	79.89
6148	NYSE	DTE	Tue, Oct 25, 2016	79.01	80.00	78.98	79.97
6147	NYSE	DTE	Mon, Oct 24, 2016	79.22	79.55	78.70	79.25
6146	NYSE	DTE	Fri, Oct 21, 2016	78.41	79.24	78.41	78.92
6145	NYSE	DTE	Thu, Oct 20, 2016	79.13	79.85	78.88	79.22
6144	NYSE	DTE	Wed, Oct 19, 2016	79.05	79.18	78.41	78.92
6143	NYSE	DTE	Tue, Oct 18, 2016	79.06	79.32	78.11	78.99
6142	NYSE	DTE	Mon, Oct 17, 2016	78.50	78.84	78.25	78.61
6141	NYSE	DTE	Fri, Oct 14, 2016	78.69	78.97	78.21	78.28
6140	NYSE	DTE	Thu, Oct 13, 2016	78.12	79.23	77.99	78.90
6139	NYSE	DTE	Wed, Oct 12, 2016	77.82	78.45	77.63	78.07
6138	NYSE	DTE	Tue, Oct 11, 2016	78.41	78.52	77.77	77.94
6137	NYSE	DTE	Mon, Oct 10, 2016	78.32	78.79	78.20	78.58
6136	NYSE	DTE	Fri, Oct 7, 2016	78.99	79.50	78.10	78.12
6135	NYSE	DTE	Thu, Oct 6, 2016	77.80	78.81	77.36	78.47
6134	NYSE	DTE	Wed, Oct 5, 2016	77.90	78.80	77.21	78.12
6133	NYSE	DTE	Tue, Oct 4, 2016	78.91	78.94	77.25	77.61
6132	NYSE	DTE	Mon, Oct 3, 2016	79.51	79.61	78.17	78.99
6131	NYSE	DTE	Fri, Sep 30, 2016	79.50	80.70	79.50	79.70
6130	NYSE	DTE	Thu, Sep 29, 2016	80.31	80.31	79.09	79.17
6129	NYSE	DTE	Wed, Sep 28, 2016	81.21	81.27	80.01	80.73
6128	NYSE	DTE	Tue, Sep 27, 2016	82.56	83.04	80.79	80.89
6127	NYSE	DTE	Mon, Sep 26, 2016	82.34	82.75	82.01	82.22
6126	NYSE	DTE	Fri, Sep 23, 2016	81.80	82.75	81.32	82.40
6125	NYSE	DTE	Thu, Sep 22, 2016	81.79	82.16	81.30	81.82
6124	NYSE	DTE	Wed, Sep 21, 2016	79.80	81.63	79.80	81.55
6123	NYSE	DTE	Tue, Sep 20, 2016	80.66	80.83	79.88	79.89
6122	NYSE	DTE	Mon, Sep 19, 2016	79.81	80.38	79.65	80.32
6121	NYSE	DTE	Fri, Sep 16, 2016	78.35	79.71	77.91	79.61
6120	NYSE	DTE	Thu, Sep 15, 2016	77.95	78.65	77.52	78.55
6119	NYSE	DTE	Wed, Sep 14, 2016	77.86	78.65	77.59	77.92
6118	NYSE	DTE	Tue, Sep 13, 2016	78.61	78.61	77.10	77.73
6117	NYSE	DTE	Mon, Sep 12, 2016	77.56	78.96	77.36	78.75
6116	NYSE	DTE	Fri, Sep 9, 2016	80.06	80.06	77.38	77.43
6115	NYSE	DTE	Thu, Sep 8, 2016	80.04	80.69	79.86	80.41
6114	NYSE	DTE	Wed, Sep 7, 2016	80.02	80.52	79.51	80.44
6113	NYSE	DTE	Tue, Sep 6, 2016	79.60	80.66	79.53	80.12
6112	NYSE	DTE	Fri, Sep 2, 2016	78.48	79.46	78.30	79.30
6111	NYSE	DTE	Thu, Sep 1, 2016	78.92	79.05	78.25	78.46
6110	NYSE	DTE	Wed, Aug 31, 2016	78.78	79.16	78.48	79.04
6109	NYSE	DTE	Tue, Aug 30, 2016	79.67	79.97	78.56	78.70
6108	NYSE	DTE	Mon, Aug 29, 2016	79.05	79.73	79.05	79.57
6107	NYSE	DTE	Fri, Aug 26, 2016	81.03	81.38	78.70	78.78
6106	NYSE	DTE	Thu, Aug 25, 2016	80.77	81.15	80.54	80.97
6105	NYSE	DTE	Wed, Aug 24, 2016	80.35	80.81	79.81	80.77
6104	NYSE	DTE	Tue, Aug 23, 2016	81.00	81.32	80.48	80.50
6103	NYSE	DTE	Mon, Aug 22, 2016	80.75	81.18	80.52	80.93
6102	NYSE	DTE	Fri, Aug 19, 2016	81.92	82.14	80.18	80.58
6101	NYSE	DTE	Thu, Aug 18, 2016	80.78	82.26	80.78	82.26
6100	NYSE	DTE	Wed, Aug 17, 2016	79.32	81.18	78.85	80.89
6099	NYSE	DTE	Tue, Aug 16, 2016	80.41	80.41	79.40	79.71
6098	NYSE	DTE	Mon, Aug 15, 2016	82.00	82.21	80.59	80.63
6097	NYSE	DTE	Fri, Aug 12, 2016	81.87	82.51	81.86	82.00
6096	NYSE	DTE	Thu, Aug 11, 2016	81.38	81.63	81.06	81.58
6095	NYSE	DTE	Wed, Aug 10, 2016	81.34	81.50	80.88	81.32
6094	NYSE	DTE	Tue, Aug 9, 2016	80.98	81.49	80.64	81.09
6093	NYSE	DTE	Mon, Aug 8, 2016	81.03	81.64	80.50	80.91
6092	NYSE	DTE	Fri, Aug 5, 2016	82.26	82.29	80.75	80.92
6091	NYSE	DTE	Thu, Aug 4, 2016	82.25	83.09	82.13	82.46
6090	NYSE	DTE	Wed, Aug 3, 2016	83.40	83.57	81.89	82.25
6089	NYSE	DTE	Tue, Aug 2, 2016	83.54	83.76	83.06	83.50
6088	NYSE	DTE	Mon, Aug 1, 2016	82.86	83.60	82.75	83.54
6087	NYSE	DTE	Fri, Jul 29, 2016	82.55	83.11	82.55	82.97
6086	NYSE	DTE	Thu, Jul 28, 2016	82.76	83.11	82.49	82.62
6085	NYSE	DTE	Wed, Jul 27, 2016	83.41	83.48	82.17	82.73
6084	NYSE	DTE	Tue, Jul 26, 2016	84.39	84.48	83.28	83.38
6083	NYSE	DTE	Mon, Jul 25, 2016	84.34	84.57	83.83	84.08
6082	NYSE	DTE	Fri, Jul 22, 2016	83.63	84.83	83.53	84.58
6081	NYSE	DTE	Thu, Jul 21, 2016	82.75	83.79	82.50	83.69
6080	NYSE	DTE	Wed, Jul 20, 2016	83.38	83.63	82.83	82.98
6079	NYSE	DTE	Tue, Jul 19, 2016	83.43	83.72	83.03	83.43
6078	NYSE	DTE	Mon, Jul 18, 2016	83.26	83.72	83.20	83.37
6077	NYSE	DTE	Fri, Jul 15, 2016	82.75	83.21	82.62	83.09
6076	NYSE	DTE	Thu, Jul 14, 2016	82.95	83.37	82.42	82.61
6075	NYSE	DTE	Wed, Jul 13, 2016	83.54	83.78	83.27	83.47
6074	NYSE	DTE	Tue, Jul 12, 2016	83.51	83.95	82.80	83.11
6073	NYSE	DTE	Mon, Jul 11, 2016	84.02	84.25	83.09	84.20
6072	NYSE	DTE	Fri, Jul 8, 2016	83.29	84.38	82.55	84.35
6071	NYSE	DTE	Thu, Jul 7, 2016	84.82	85.10	83.33	83.54
6070	NYSE	DTE	Wed, Jul 6, 2016	85.20	85.47	84.52	85.04
6069	NYSE	DTE	Tue, Jul 5, 2016	84.56	85.31	84.46	85.17
6068	NYSE	DTE	Fri, Jul 1, 2016	84.78	85.08	83.61	84.47
6067	NYSE	DTE	Thu, Jun 30, 2016	82.77	84.34	82.58	84.34
6066	NYSE	DTE	Wed, Jun 29, 2016	82.65	83.02	82.31	82.62
6065	NYSE	DTE	Tue, Jun 28, 2016	82.10	82.45	81.18	82.35
6064	NYSE	DTE	Mon, Jun 27, 2016	81.14	82.49	81.14	82.10
6063	NYSE	DTE	Fri, Jun 24, 2016	79.51	82.13	79.43	81.32
6062	NYSE	DTE	Thu, Jun 23, 2016	79.90	80.05	79.37	80.03
6061	NYSE	DTE	Wed, Jun 22, 2016	80.21	80.21	79.62	79.77
6060	NYSE	DTE	Tue, Jun 21, 2016	79.90	80.50	79.43	80.01
6059	NYSE	DTE	Mon, Jun 20, 2016	80.23	80.40	79.21	79.90
6058	NYSE	DTE	Fri, Jun 17, 2016	80.04	80.40	79.41	80.30
6057	NYSE	DTE	Thu, Jun 16, 2016	78.94	80.12	78.94	79.93
6056	NYSE	DTE	Wed, Jun 15, 2016	80.86	80.86	79.61	79.36
6055	NYSE	DTE	Tue, Jun 14, 2016	79.91	80.86	79.49	80.81
6054	NYSE	DTE	Mon, Jun 13, 2016	79.98	80.29	79.73	79.84
6053	NYSE	DTE	Fri, Jun 10, 2016	79.97	80.35	79.58	79.90
6052	NYSE	DTE	Thu, Jun 9, 2016	79.46	80.18	79.43	80.02
6051	NYSE	DTE	Wed, Jun 8, 2016	78.88	79.52	78.60	79.45
6050	NYSE	DTE	Tue, Jun 7, 2016	78.95	79.35	78.71	78.87
6049	NYSE	DTE	Mon, Jun 6, 2016	78.98	79.25	78.40	78.78
6048	NYSE	DTE	Fri, Jun 3, 2016	78.28	79.36	78.23	78.98
6047	NYSE	DTE	Thu, Jun 2, 2016	77.35	77.52	76.59	77.52
6046	NYSE	DTE	Wed, Jun 1, 2016	77.09	77.55	76.93	77.53
6045	NYSE	DTE	Tue, May 31, 2016	76.61	77.23	76.43	77.15
6044	NYSE	DTE	Fri, May 27, 2016	76.41	76.78	76.10	76.76
6043	NYSE	DTE	Thu, May 26, 2016	75.51	76.49	75.24	76.34
6042	NYSE	DTE	Wed, May 25, 2016	75.73	75.81	75.18	75.46
6041	NYSE	DTE	Tue, May 24, 2016	74.96	76.02	74.87	75.91
6040	NYSE	DTE	Mon, May 23, 2016	75.47	75.55	74.61	74.66
6039	NYSE	DTE	Fri, May 20, 2016	75.70	75.70	74.98	75.46
6038	NYSE	DTE	Thu, May 19, 2016	74.36	75.45	73.86	75.43
6037	NYSE	DTE	Wed, May 18, 2016	75.32	76.30	74.31	74.64
6036	NYSE	DTE	Tue, May 17, 2016	77.09	77.22	75.47	75.83
6035	NYSE	DTE	Mon, May 16, 2016	77.18	77.45	76.71	77.33
6034	NYSE	DTE	Fri, May 13, 2016	77.67	77.78	76.89	77.32
6033	NYSE	DTE	Thu, May 12, 2016	77.27	77.91	76.78	77.71
6032	NYSE	DTE	Wed, May 11, 2016	76.93	77.27	76.30	77.16
6031	NYSE	DTE	Tue, May 10, 2016	77.12	77.25	76.62	76.81
6030	NYSE	DTE	Mon, May 9, 2016	76.77	76.99	76.41	76.87
6029	NYSE	DTE	Fri, May 6, 2016	77.50	77.50	76.20	76.61
6028	NYSE	DTE	Thu, May 5, 2016	77.38	78.55	77.18	77.51
6027	NYSE	DTE	Wed, May 4, 2016	76.16	78.24	76.16	77.61
6026	NYSE	DTE	Tue, May 3, 2016	76.61	77.04	75.97	76.32
6025	NYSE	DTE	Mon, May 2, 2016	75.80	76.99	75.54	76.69
6024	NYSE	DTE	Fri, Apr 29, 2016	74.50	76.00	74.01	75.86
6023	NYSE	DTE	Thu, Apr 28, 2016	73.57	74.99	73.48	74.92
6022	NYSE	DTE	Wed, Apr 27, 2016	73.56	74.90	73.03	74.41
6021	NYSE	DTE	Tue, Apr 26, 2016	73.33	74.06	72.72	73.23
6020	NYSE	DTE	Mon, Apr 25, 2016	72.91	73.41	72.64	73.40
6019	NYSE	DTE	Fri, Apr 22, 2016	72.79	73.38	72.50	72.98
6018	NYSE	DTE	Thu, Apr 21, 2016	73.85	73.99	72.13	72.38
6017	NYSE	DTE	Wed, Apr 20, 2016	76.15	76.41	73.96	74.07
6016	NYSE	DTE	Tue, Apr 19, 2016	75.95	76.22	75.72	76.19
6015	NYSE	DTE	Mon, Apr 18, 2016	75.82	76.00	75.29	75.93
6014	NYSE	DTE	Fri, Apr 15, 2016	75.37	75.97	74.99	75.83
6013	NYSE	DTE	Thu, Apr 14, 2016	75.36	75.64	74.96	75.11
6012	NYSE	DTE	Wed, Apr 13, 2016	76.07	76.12	74.87	75.46
6011	NYSE	DTE	Tue, Apr 12, 2016	75.67	75.92	75.39	75.80
6010	NYSE	DTE	Mon, Apr 11, 2016	75.79	76.31	75.35	75.38
6009	NYSE	DTE	Fri, Apr 8, 2016	75.73	76.39	75.34	75.73
6008	NYSE	DTE	Thu, Apr 7, 2016	75.44	76.00	75.33	75.53
6007	NYSE	DTE	Wed, Apr 6, 2016	75.67	75.93	75.24	75.72
6006	NYSE	DTE	Tue, Apr 5, 2016	77.19	77.19	77.19	75.77
6005	NYSE	DTE	Mon, Apr 4, 2016	77.47	77.62	76.44	77.19
6004	NYSE	DTE	Fri, Apr 1, 2016	77.10	77.60	76.53	77.47
6003	NYSE	DTE	Thu, Mar 31, 2016	77.19	77.37	76.74	77.14
6002	NYSE	DTE	Wed, Mar 30, 2016	77.37	77.43	76.79	77.19
6001	NYSE	DTE	Tue, Mar 29, 2016	75.95	77.35	75.67	77.32
6000	NYSE	DTE	Mon, Mar 28, 2016	76.15	76.60	75.65	75.96
5999	NYSE	DTE	Thu, Mar 24, 2016	76.06	76.06	76.06	76.12
5998	NYSE	DTE	Wed, Mar 23, 2016	75.25	76.33	74.80	76.06
5997	NYSE	DTE	Tue, Mar 22, 2016	75.56	75.99	75.10	75.19
5996	NYSE	DTE	Mon, Mar 21, 2016	75.29	75.99	74.64	75.65
5995	NYSE	DTE	Fri, Mar 18, 2016	76.30	76.40	75.40	75.65
5994	NYSE	DTE	Thu, Mar 17, 2016	75.81	76.33	75.14	76.12
5993	NYSE	DTE	Wed, Mar 16, 2016	74.84	76.34	74.30	76.13
5992	NYSE	DTE	Tue, Mar 15, 2016	74.93	74.93	74.93	75.19
5991	NYSE	DTE	Mon, Mar 14, 2016	75.00	75.33	74.56	74.93
5990	NYSE	DTE	Fri, Mar 11, 2016	75.28	75.58	74.75	75.09
5989	NYSE	DTE	Thu, Mar 10, 2016	74.82	74.82	74.82	74.87
5988	NYSE	DTE	Wed, Mar 9, 2016	74.25	74.25	74.25	74.82
5987	NYSE	DTE	Tue, Mar 8, 2016	73.36	74.53	72.94	74.25
5986	NYSE	DTE	Mon, Mar 7, 2016	71.92	73.33	71.80	73.32
5985	NYSE	DTE	Fri, Mar 4, 2016	71.11	72.39	70.85	72.20
5984	NYSE	DTE	Thu, Mar 3, 2016	71.68	71.68	70.28	71.48
5983	NYSE	DTE	Wed, Mar 2, 2016	71.01	71.60	69.56	71.52
5982	NYSE	DTE	Tue, Mar 1, 2016	71.57	71.57	71.57	71.33
5981	NYSE	DTE	Mon, Feb 29, 2016	71.64	72.33	71.48	71.57
5980	NYSE	DTE	Fri, Feb 26, 2016	73.56	73.79	71.69	71.72
5979	NYSE	DTE	Thu, Feb 25, 2016	73.45	74.06	73.17	74.00
5978	NYSE	DTE	Wed, Feb 24, 2016	72.91	73.50	72.49	73.22
5977	NYSE	DTE	Tue, Feb 23, 2016	72.30	73.22	72.08	72.97
5976	NYSE	DTE	Mon, Feb 22, 2016	72.34	72.96	72.06	72.65
5975	NYSE	DTE	Fri, Feb 19, 2016	72.28	72.50	71.56	72.08
5974	NYSE	DTE	Thu, Feb 18, 2016	71.79	72.91	71.51	72.44
5973	NYSE	DTE	Wed, Feb 17, 2016	71.94	72.18	71.11	71.66
5972	NYSE	DTE	Tue, Feb 16, 2016	71.16	72.01	70.81	71.93
5971	NYSE	DTE	Fri, Feb 12, 2016	71.25	71.91	70.56	71.23
5970	NYSE	DTE	Thu, Feb 11, 2016	73.11	73.56	71.50	71.54
5969	NYSE	DTE	Wed, Feb 10, 2016	72.86	73.84	71.30	72.99
5968	NYSE	DTE	Tue, Feb 9, 2016	73.20	74.13	72.99	73.90
5967	NYSE	DTE	Mon, Feb 8, 2016	73.89	74.71	72.53	73.36
5966	NYSE	DTE	Fri, Feb 5, 2016	73.33	73.90	72.35	73.56
5965	NYSE	DTE	Thu, Feb 4, 2016	73.97	74.50	73.54	73.69
5964	NYSE	DTE	Wed, Feb 3, 2016	73.74	74.74	73.26	74.10
5963	NYSE	DTE	Tue, Feb 2, 2016	72.45	73.43	72.31	73.36
5962	NYSE	DTE	Mon, Feb 1, 2016	71.91	73.04	71.72	72.59
5961	NYSE	DTE	Fri, Jan 29, 2016	71.47	72.48	70.46	72.33
5960	NYSE	DTE	Thu, Jan 28, 2016	69.77	71.39	69.42	70.83
5959	NYSE	DTE	Wed, Jan 27, 2016	69.14	70.23	68.95	69.77
5958	NYSE	DTE	Tue, Jan 26, 2016	69.01	70.00	68.79	69.51
5957	NYSE	DTE	Mon, Jan 25, 2016	69.23	69.28	68.52	68.71
5956	NYSE	DTE	Fri, Jan 22, 2016	68.02	69.28	67.54	69.20
5955	NYSE	DTE	Thu, Jan 21, 2016	68.22	68.71	66.98	67.43
5954	NYSE	DTE	Wed, Jan 20, 2016	69.52	70.10	67.67	68.23
5953	NYSE	DTE	Tue, Jan 19, 2016	69.14	70.14	68.81	69.97
5952	NYSE	DTE	Fri, Jan 15, 2016	68.31	69.09	67.91	68.53
5951	NYSE	DTE	Thu, Jan 14, 2016	68.23	69.62	67.96	69.19
5950	NYSE	DTE	Wed, Jan 13, 2016	68.43	69.07	68.08	68.28
5949	NYSE	DTE	Tue, Jan 12, 2016	67.87	67.87	66.76	67.73
5948	NYSE	DTE	Mon, Jan 11, 2016	66.87	67.53	66.86	67.34
5947	NYSE	DTE	Fri, Jan 8, 2016	66.98	67.35	66.58	66.69
5946	NYSE	DTE	Thu, Jan 7, 2016	67.03	67.63	66.78	66.98
5945	NYSE	DTE	Wed, Jan 6, 2016	67.53	68.13	67.33	67.72
5944	NYSE	DTE	Tue, Jan 5, 2016	67.18	68.15	66.37	68.03
5943	NYSE	DTE	Mon, Jan 4, 2016	67.64	67.79	66.72	67.34
5942	NYSE	DTE	Thu, Dec 31, 2015	69.28	69.49	67.51	68.23
5941	NYSE	DTE	Wed, Dec 30, 2015	69.42	69.71	69.11	69.38
5940	NYSE	DTE	Tue, Dec 29, 2015	68.89	69.67	68.74	69.29
5939	NYSE	DTE	Mon, Dec 28, 2015	67.90	68.65	67.72	68.63
5938	NYSE	DTE	Thu, Dec 24, 2015	67.91	68.26	67.81	67.97
5937	NYSE	DTE	Wed, Dec 23, 2015	67.51	68.18	67.45	68.08
5936	NYSE	DTE	Tue, Dec 22, 2015	67.11	67.47	66.34	67.29
5935	NYSE	DTE	Mon, Dec 21, 2015	67.35	67.74	66.35	66.93
5934	NYSE	DTE	Fri, Dec 18, 2015	67.96	68.04	66.79	67.11
5933	NYSE	DTE	Thu, Dec 17, 2015	68.32	68.63	67.80	68.03
5932	NYSE	DTE	Wed, Dec 16, 2015	67.63	68.96	67.40	68.83
5931	NYSE	DTE	Tue, Dec 15, 2015	66.93	67.94	66.93	67.32
5930	NYSE	DTE	Mon, Dec 14, 2015	66.66	66.98	65.81	66.77
5929	NYSE	DTE	Fri, Dec 11, 2015	66.89	67.43	66.57	66.65
5928	NYSE	DTE	Thu, Dec 10, 2015	68.19	68.30	66.89	67.15
5927	NYSE	DTE	Wed, Dec 9, 2015	68.36	69.22	67.88	68.25
5926	NYSE	DTE	Tue, Dec 8, 2015	68.92	69.11	68.07	68.60
5925	NYSE	DTE	Mon, Dec 7, 2015	68.34	69.09	68.08	69.07
5924	NYSE	DTE	Fri, Dec 4, 2015	67.01	68.75	66.82	68.52
5923	NYSE	DTE	Thu, Dec 3, 2015	66.96	67.18	66.32	66.60
5922	NYSE	DTE	Wed, Dec 2, 2015	68.41	68.50	66.89	66.94
5921	NYSE	DTE	Tue, Dec 1, 2015	68.87	68.96	68.07	68.64
5920	NYSE	DTE	Mon, Nov 30, 2015	68.23	69.02	68.19	68.48
5919	NYSE	DTE	Fri, Nov 27, 2015	67.97	68.60	67.71	68.21
5918	NYSE	DTE	Wed, Nov 25, 2015	68.25	68.25	67.63	67.97
5917	NYSE	DTE	Tue, Nov 24, 2015	68.20	68.41	67.52	68.25
5916	NYSE	DTE	Mon, Nov 23, 2015	69.21	69.49	68.37	68.52
5915	NYSE	DTE	Fri, Nov 20, 2015	69.17	69.68	68.94	69.24
5914	NYSE	DTE	Thu, Nov 19, 2015	68.36	69.24	68.13	68.86
5913	NYSE	DTE	Wed, Nov 18, 2015	67.46	68.09	66.59	67.97
5912	NYSE	DTE	Tue, Nov 17, 2015	68.75	69.29	67.49	67.69
5911	NYSE	DTE	Mon, Nov 16, 2015	67.55	69.00	67.52	68.97
5910	NYSE	DTE	Fri, Nov 13, 2015	68.25	68.75	67.50	67.67
5909	NYSE	DTE	Thu, Nov 12, 2015	68.71	69.38	67.90	68.09
5908	NYSE	DTE	Wed, Nov 11, 2015	68.36	68.94	68.21	68.92
5907	NYSE	DTE	Tue, Nov 10, 2015	67.61	68.42	67.40	68.24
5906	NYSE	DTE	Mon, Nov 9, 2015	67.22	67.87	66.97	67.47
5905	NYSE	DTE	Fri, Nov 6, 2015	69.54	69.61	67.38	67.55
5904	NYSE	DTE	Thu, Nov 5, 2015	70.22	71.03	70.09	70.62
5903	NYSE	DTE	Wed, Nov 4, 2015	70.16	70.77	69.98	70.37
5902	NYSE	DTE	Tue, Nov 3, 2015	69.58	70.21	69.32	70.16
5901	NYSE	DTE	Mon, Nov 2, 2015	69.43	70.00	69.02	69.91
5900	NYSE	DTE	Fri, Oct 30, 2015	69.24	69.83	68.90	69.42
5899	NYSE	DTE	Thu, Oct 29, 2015	69.48	69.89	68.17	69.05
5898	NYSE	DTE	Wed, Oct 28, 2015	71.02	71.32	69.19	69.91
5897	NYSE	DTE	Tue, Oct 27, 2015	70.82	71.16	70.37	71.04
5896	NYSE	DTE	Mon, Oct 26, 2015	71.11	71.19	70.05	71.05
5895	NYSE	DTE	Fri, Oct 23, 2015	71.66	72.63	70.60	70.90
5894	NYSE	DTE	Thu, Oct 22, 2015	71.41	72.36	71.28	72.21
5893	NYSE	DTE	Wed, Oct 21, 2015	71.68	72.02	71.13	71.28
5892	NYSE	DTE	Tue, Oct 20, 2015	70.74	71.64	70.67	71.32
5891	NYSE	DTE	Mon, Oct 19, 2015	70.99	71.19	70.48	71.16
5890	NYSE	DTE	Fri, Oct 16, 2015	71.18	71.45	70.62	70.92
5889	NYSE	DTE	Thu, Oct 15, 2015	69.85	71.05	69.48	70.84
5888	NYSE	DTE	Wed, Oct 14, 2015	69.34	70.00	69.05	69.57
5887	NYSE	DTE	Tue, Oct 13, 2015	69.23	69.95	68.94	69.22
5886	NYSE	DTE	Mon, Oct 12, 2015	69.22	69.88	69.06	69.43
5885	NYSE	DTE	Fri, Oct 9, 2015	69.15	69.25	68.75	69.04
5884	NYSE	DTE	Thu, Oct 8, 2015	68.24	69.34	68.07	69.23
5883	NYSE	DTE	Wed, Oct 7, 2015	68.83	68.90	68.14	68.37
5882	NYSE	DTE	Tue, Oct 6, 2015	68.86	69.07	68.21	68.68
5881	NYSE	DTE	Mon, Oct 5, 2015	68.92	69.19	68.14	69.02
5880	NYSE	DTE	Fri, Oct 2, 2015	68.26	68.58	67.23	68.58
5879	NYSE	DTE	Thu, Oct 1, 2015	68.48	68.60	66.70	67.53
5878	NYSE	DTE	Wed, Sep 30, 2015	67.04	68.47	66.81	68.38
5877	NYSE	DTE	Tue, Sep 29, 2015	67.15	67.36	66.14	66.56
5876	NYSE	DTE	Mon, Sep 28, 2015	67.45	67.86	66.94	67.02
5875	NYSE	DTE	Fri, Sep 25, 2015	67.20	68.40	66.70	67.45
5874	NYSE	DTE	Thu, Sep 24, 2015	66.36	67.09	66.20	67.01
5873	NYSE	DTE	Wed, Sep 23, 2015	65.83	66.75	65.45	66.65
5872	NYSE	DTE	Tue, Sep 22, 2015	66.02	66.44	65.57	65.75
5871	NYSE	DTE	Mon, Sep 21, 2015	66.32	66.67	66.07	66.35
5870	NYSE	DTE	Fri, Sep 18, 2015	65.97	66.94	65.86	66.20
5869	NYSE	DTE	Thu, Sep 17, 2015	65.52	67.46	65.29	66.49
5868	NYSE	DTE	Wed, Sep 16, 2015	64.89	66.15	64.86	66.05
5867	NYSE	DTE	Tue, Sep 15, 2015	64.72	65.17	64.05	65.09
5866	NYSE	DTE	Mon, Sep 14, 2015	64.72	65.12	64.39	64.56
5865	NYSE	DTE	Fri, Sep 11, 2015	63.68	64.62	63.44	64.61
5864	NYSE	DTE	Thu, Sep 10, 2015	63.59	64.54	63.59	63.87
5863	NYSE	DTE	Wed, Sep 9, 2015	64.99	65.36	63.85	63.94
5862	NYSE	DTE	Tue, Sep 8, 2015	64.57	65.12	64.29	64.90
5861	NYSE	DTE	Fri, Sep 4, 2015	64.24	64.58	63.51	63.82
5860	NYSE	DTE	Thu, Sep 3, 2015	65.10	65.45	64.72	64.99
5859	NYSE	DTE	Wed, Sep 2, 2015	65.41	65.45	64.13	64.67
5858	NYSE	DTE	Tue, Sep 1, 2015	65.69	65.98	64.40	64.77
5857	NYSE	DTE	Mon, Aug 31, 2015	66.92	66.97	65.73	66.42
5856	NYSE	DTE	Fri, Aug 28, 2015	67.17	67.33	66.14	67.07
5855	NYSE	DTE	Thu, Aug 27, 2015	66.63	67.21	66.09	67.19
5854	NYSE	DTE	Wed, Aug 26, 2015	65.80	66.37	64.74	66.26
5853	NYSE	DTE	Tue, Aug 25, 2015	67.91	68.57	65.12	65.14
5852	NYSE	DTE	Mon, Aug 24, 2015	69.83	69.83	67.07	67.40
5851	NYSE	DTE	Fri, Aug 21, 2015	71.16	71.65	70.75	70.75
5850	NYSE	DTE	Thu, Aug 20, 2015	71.36	72.42	70.92	71.70
5849	NYSE	DTE	Wed, Aug 19, 2015	70.97	71.92	70.77	71.79
5848	NYSE	DTE	Tue, Aug 18, 2015	71.39	71.56	70.86	71.13
5847	NYSE	DTE	Mon, Aug 17, 2015	71.24	71.75	70.80	71.57
5846	NYSE	DTE	Fri, Aug 14, 2015	70.51	71.29	70.09	71.17
5845	NYSE	DTE	Thu, Aug 13, 2015	70.37	71.03	69.81	70.74
5844	NYSE	DTE	Wed, Aug 12, 2015	68.93	70.88	68.67	70.64
5843	NYSE	DTE	Tue, Aug 11, 2015	68.74	69.56	68.35	69.05
5842	NYSE	DTE	Mon, Aug 10, 2015	69.15	69.34	68.39	68.61
5841	NYSE	DTE	Fri, Aug 7, 2015	67.95	69.43	67.58	69.11
5840	NYSE	DTE	Thu, Aug 6, 2015	67.49	68.03	66.74	67.97
5839	NYSE	DTE	Wed, Aug 5, 2015	67.56	67.80	67.15	67.40
5838	NYSE	DTE	Tue, Aug 4, 2015	68.13	68.35	67.19	67.29
5837	NYSE	DTE	Mon, Aug 3, 2015	68.49	69.04	68.04	68.37
5836	NYSE	DTE	Fri, Jul 31, 2015	67.99	69.15	67.99	68.46
5835	NYSE	DTE	Thu, Jul 30, 2015	67.24	68.03	67.13	67.69
5834	NYSE	DTE	Wed, Jul 29, 2015	66.76	67.54	66.28	67.48
5833	NYSE	DTE	Tue, Jul 28, 2015	66.85	67.03	66.53	66.89
5832	NYSE	DTE	Mon, Jul 27, 2015	65.80	67.47	65.79	66.94
5831	NYSE	DTE	Fri, Jul 24, 2015	65.12	66.40	65.12	65.82
5830	NYSE	DTE	Thu, Jul 23, 2015	65.40	65.57	64.32	64.81
5829	NYSE	DTE	Wed, Jul 22, 2015	65.31	65.96	65.18	65.63
5828	NYSE	DTE	Tue, Jul 21, 2015	65.86	65.99	64.95	65.23
5827	NYSE	DTE	Mon, Jul 20, 2015	65.89	65.89	65.16	65.86
5826	NYSE	DTE	Fri, Jul 17, 2015	66.56	66.78	65.94	65.95
5825	NYSE	DTE	Thu, Jul 16, 2015	66.09	66.94	65.92	66.83
5824	NYSE	DTE	Wed, Jul 15, 2015	65.62	66.00	65.20	65.94
5823	NYSE	DTE	Tue, Jul 14, 2015	65.73	66.22	65.46	65.60
5822	NYSE	DTE	Mon, Jul 13, 2015	66.20	66.28	65.30	65.74
5821	NYSE	DTE	Fri, Jul 10, 2015	66.12	66.71	65.09	65.95
5820	NYSE	DTE	Thu, Jul 9, 2015	66.51	66.76	65.28	65.40
5819	NYSE	DTE	Wed, Jul 8, 2015	66.59	67.11	66.24	66.33
5818	NYSE	DTE	Tue, Jul 7, 2015	65.45	67.13	65.18	66.84
5817	NYSE	DTE	Mon, Jul 6, 2015	64.73	65.21	64.51	65.06
5816	NYSE	DTE	Thu, Jul 2, 2015	64.34	65.01	64.15	64.85
5815	NYSE	DTE	Wed, Jul 1, 2015	63.60	64.03	63.41	64.02
5814	NYSE	DTE	Tue, Jun 30, 2015	63.75	63.81	63.33	63.51
5813	NYSE	DTE	Mon, Jun 29, 2015	63.81	64.54	63.47	63.51
5812	NYSE	DTE	Fri, Jun 26, 2015	62.71	63.79	62.44	63.78
5811	NYSE	DTE	Thu, Jun 25, 2015	62.96	63.12	62.69	62.87
5810	NYSE	DTE	Wed, Jun 24, 2015	63.29	63.54	62.75	62.84
5809	NYSE	DTE	Tue, Jun 23, 2015	63.94	64.03	62.99	63.27
5808	NYSE	DTE	Mon, Jun 22, 2015	64.53	64.66	63.90	64.15
5807	NYSE	DTE	Fri, Jun 19, 2015	64.72	65.01	64.35	64.40
5806	NYSE	DTE	Thu, Jun 18, 2015	63.83	64.90	63.83	64.71
5805	NYSE	DTE	Wed, Jun 17, 2015	63.03	63.92	62.97	63.80
5804	NYSE	DTE	Tue, Jun 16, 2015	62.65	63.09	62.31	63.05
5803	NYSE	DTE	Mon, Jun 15, 2015	63.01	63.25	62.57	62.78
5802	NYSE	DTE	Fri, Jun 12, 2015	63.31	63.64	63.01	63.03
5801	NYSE	DTE	Thu, Jun 11, 2015	63.69	64.07	63.35	63.65
5800	NYSE	DTE	Wed, Jun 10, 2015	63.78	64.07	63.39	63.84
5799	NYSE	DTE	Tue, Jun 9, 2015	63.35	63.69	63.25	63.41
5798	NYSE	DTE	Mon, Jun 8, 2015	63.76	63.93	63.40	63.41
5797	NYSE	DTE	Fri, Jun 5, 2015	64.61	64.70	63.66	63.76
5796	NYSE	DTE	Thu, Jun 4, 2015	64.97	65.61	64.88	65.24
5795	NYSE	DTE	Wed, Jun 3, 2015	66.11	66.35	64.77	65.23
5794	NYSE	DTE	Tue, Jun 2, 2015	67.11	67.13	65.80	66.23
5793	NYSE	DTE	Mon, Jun 1, 2015	67.50	67.83	67.27	67.44
5792	NYSE	DTE	Fri, May 29, 2015	67.66	67.85	67.22	67.41
5791	NYSE	DTE	Thu, May 28, 2015	67.49	67.87	67.20	67.67
5790	NYSE	DTE	Wed, May 27, 2015	67.57	67.65	67.17	67.39
5789	NYSE	DTE	Tue, May 26, 2015	67.72	67.72	67.04	67.35
5788	NYSE	DTE	Fri, May 22, 2015	67.65	67.96	67.21	67.74
5787	NYSE	DTE	Thu, May 21, 2015	67.77	67.97	67.29	67.78
5786	NYSE	DTE	Wed, May 20, 2015	67.72	68.31	67.52	67.83
5785	NYSE	DTE	Tue, May 19, 2015	67.51	68.02	67.30	67.67
5784	NYSE	DTE	Mon, May 18, 2015	67.04	67.86	67.04	67.84
5783	NYSE	DTE	Fri, May 15, 2015	66.66	67.42	66.55	67.34
5782	NYSE	DTE	Thu, May 14, 2015	66.09	66.68	65.93	66.44
5781	NYSE	DTE	Wed, May 13, 2015	66.77	67.15	65.33	65.68
5780	NYSE	DTE	Tue, May 12, 2015	66.58	66.98	66.12	66.59
5779	NYSE	DTE	Mon, May 11, 2015	67.23	68.15	66.96	67.03
5778	NYSE	DTE	Fri, May 8, 2015	67.47	67.95	67.09	67.40
5777	NYSE	DTE	Thu, May 7, 2015	66.58	67.25	66.55	66.70
5776	NYSE	DTE	Wed, May 6, 2015	66.94	67.23	65.68	66.32
5775	NYSE	DTE	Tue, May 5, 2015	68.63	68.63	66.86	66.95
5774	NYSE	DTE	Mon, May 4, 2015	68.30	69.17	68.15	68.59
5773	NYSE	DTE	Fri, May 1, 2015	67.91	68.16	67.34	68.14
5772	NYSE	DTE	Thu, Apr 30, 2015	68.97	68.97	67.38	67.75
5771	NYSE	DTE	Wed, Apr 29, 2015	69.05	69.34	68.56	69.17
5770	NYSE	DTE	Tue, Apr 28, 2015	69.02	69.76	68.70	69.66
5769	NYSE	DTE	Mon, Apr 27, 2015	70.78	70.89	69.13	69.32
5768	NYSE	DTE	Fri, Apr 24, 2015	69.71	71.18	68.64	70.46
5767	NYSE	DTE	Thu, Apr 23, 2015	69.80	70.56	69.69	70.47
5766	NYSE	DTE	Wed, Apr 22, 2015	69.68	69.85	69.07	69.70
5765	NYSE	DTE	Tue, Apr 21, 2015	69.91	70.37	68.80	69.06
5764	NYSE	DTE	Mon, Apr 20, 2015	68.83	70.48	68.83	69.80
5763	NYSE	DTE	Fri, Apr 17, 2015	68.36	69.25	68.36	68.66
5762	NYSE	DTE	Thu, Apr 16, 2015	69.17	69.21	68.16	68.87
5761	NYSE	DTE	Wed, Apr 15, 2015	69.31	70.00	69.29	69.33
5760	NYSE	DTE	Tue, Apr 14, 2015	68.98	69.43	68.86	69.28
5759	NYSE	DTE	Mon, Apr 13, 2015	69.55	69.62	68.92	68.96
5758	NYSE	DTE	Fri, Apr 10, 2015	69.61	70.01	69.14	69.54
5757	NYSE	DTE	Thu, Apr 9, 2015	69.64	69.65	68.82	69.25
5756	NYSE	DTE	Wed, Apr 8, 2015	69.79	70.08	69.12	69.61
5755	NYSE	DTE	Tue, Apr 7, 2015	70.87	70.95	69.82	69.90
5754	NYSE	DTE	Mon, Apr 6, 2015	70.05	71.70	69.91	70.94
5753	NYSE	DTE	Thu, Apr 2, 2015	69.22	70.08	69.06	69.84
5752	NYSE	DTE	Wed, Apr 1, 2015	68.60	69.24	67.80	69.24
5751	NYSE	DTE	Tue, Mar 31, 2015	68.31	69.22	68.20	68.65
5750	NYSE	DTE	Mon, Mar 30, 2015	68.36	68.94	68.03	68.69
5749	NYSE	DTE	Fri, Mar 27, 2015	67.57	68.53	67.40	68.20
5748	NYSE	DTE	Thu, Mar 26, 2015	67.77	68.28	67.19	67.60
5747	NYSE	DTE	Wed, Mar 25, 2015	68.54	68.88	67.65	67.68
5746	NYSE	DTE	Tue, Mar 24, 2015	69.09	69.58	68.37	68.39
5745	NYSE	DTE	Mon, Mar 23, 2015	69.26	69.77	69.17	69.25
5744	NYSE	DTE	Fri, Mar 20, 2015	68.07	69.51	67.91	69.40
5743	NYSE	DTE	Thu, Mar 19, 2015	68.02	68.77	67.65	67.71
5742	NYSE	DTE	Wed, Mar 18, 2015	66.91	68.69	66.68	68.24
5741	NYSE	DTE	Tue, Mar 17, 2015	66.96	67.34	66.51	66.89
5740	NYSE	DTE	Mon, Mar 16, 2015	66.54	67.65	66.35	67.19
5739	NYSE	DTE	Fri, Mar 13, 2015	66.66	66.69	65.38	66.13
5738	NYSE	DTE	Thu, Mar 12, 2015	66.25	67.03	66.09	66.75
5737	NYSE	DTE	Wed, Mar 11, 2015	67.06	67.35	66.48	65.91
5736	NYSE	DTE	Tue, Mar 10, 2015	66.60	67.69	66.49	67.03
5735	NYSE	DTE	Mon, Mar 9, 2015	66.75	67.25	66.38	66.77
5734	NYSE	DTE	Fri, Mar 6, 2015	68.20	68.39	66.37	66.72
5733	NYSE	DTE	Thu, Mar 5, 2015	68.83	69.32	68.65	69.04
5732	NYSE	DTE	Wed, Mar 4, 2015	68.51	68.71	68.32	68.56
5731	NYSE	DTE	Tue, Mar 3, 2015	68.31	68.87	67.91	68.68
5730	NYSE	DTE	Mon, Mar 2, 2015	69.69	69.78	67.96	68.44
5729	NYSE	DTE	Fri, Feb 27, 2015	69.91	69.96	69.45	69.80
5728	NYSE	DTE	Thu, Feb 26, 2015	70.59	70.77	69.63	69.74
5727	NYSE	DTE	Wed, Feb 25, 2015	71.74	71.74	70.32	70.42
5726	NYSE	DTE	Tue, Feb 24, 2015	71.21	72.23	71.05	71.64
5725	NYSE	DTE	Mon, Feb 23, 2015	70.88	71.40	70.75	71.39
5724	NYSE	DTE	Fri, Feb 20, 2015	71.04	71.22	69.79	70.79
5723	NYSE	DTE	Thu, Feb 19, 2015	72.30	72.30	70.76	70.96
5722	NYSE	DTE	Wed, Feb 18, 2015	69.82	71.90	69.67	71.90
5721	NYSE	DTE	Tue, Feb 17, 2015	69.27	70.57	69.14	69.69
5720	NYSE	DTE	Fri, Feb 13, 2015	71.91	71.91	68.60	69.40
5719	NYSE	DTE	Thu, Feb 12, 2015	72.07	72.22	71.28	71.46
5718	NYSE	DTE	Wed, Feb 11, 2015	73.37	73.44	71.90	72.07
5717	NYSE	DTE	Tue, Feb 10, 2015	72.25	73.84	72.25	73.77
5716	NYSE	DTE	Mon, Feb 9, 2015	72.39	73.00	71.91	72.25
5715	NYSE	DTE	Fri, Feb 6, 2015	76.03	76.47	72.18	72.53
5714	NYSE	DTE	Thu, Feb 5, 2015	75.83	76.29	75.10	76.21
5713	NYSE	DTE	Wed, Feb 4, 2015	76.51	76.53	75.19	75.40
5712	NYSE	DTE	Tue, Feb 3, 2015	76.75	77.27	76.27	76.60
5711	NYSE	DTE	Mon, Feb 2, 2015	76.46	77.24	75.67	76.98
5710	NYSE	DTE	Fri, Jan 30, 2015	77.60	77.86	76.20	76.29
5709	NYSE	DTE	Thu, Jan 29, 2015	76.77	78.06	76.36	77.89
5708	NYSE	DTE	Wed, Jan 28, 2015	77.56	78.51	76.53	76.77
5707	NYSE	DTE	Tue, Jan 27, 2015	77.18	78.02	77.08	77.68
5706	NYSE	DTE	Mon, Jan 26, 2015	77.44	77.44	76.56	77.37
5705	NYSE	DTE	Fri, Jan 23, 2015	77.41	77.99	77.23	77.63
5704	NYSE	DTE	Thu, Jan 22, 2015	77.41	77.78	76.60	77.17
5703	NYSE	DTE	Wed, Jan 21, 2015	76.37	77.41	75.79	77.32
5702	NYSE	DTE	Tue, Jan 20, 2015	76.79	76.87	75.84	76.64
5701	NYSE	DTE	Fri, Jan 16, 2015	75.56	76.62	75.34	76.54
5700	NYSE	DTE	Thu, Jan 15, 2015	75.41	75.88	74.90	75.70
5699	NYSE	DTE	Wed, Jan 14, 2015	73.55	75.10	73.53	75.01
5698	NYSE	DTE	Tue, Jan 13, 2015	74.41	75.49	73.66	74.21
5697	NYSE	DTE	Mon, Jan 12, 2015	74.19	74.37	73.19	73.79
5696	NYSE	DTE	Fri, Jan 9, 2015	74.42	74.53	73.42	73.85
5695	NYSE	DTE	Thu, Jan 8, 2015	74.32	74.79	74.08	74.41
5694	NYSE	DTE	Wed, Jan 7, 2015	73.44	74.35	72.91	74.07
5693	NYSE	DTE	Tue, Jan 6, 2015	73.56	74.72	73.14	73.20
5692	NYSE	DTE	Mon, Jan 5, 2015	73.95	74.26	73.02	73.31
5691	NYSE	DTE	Fri, Jan 2, 2015	73.88	74.23	73.16	74.03
5690	NYSE	DTE	Wed, Dec 31, 2014	75.19	75.30	73.39	73.49
5689	NYSE	DTE	Tue, Dec 30, 2014	76.41	76.43	74.72	74.85
5688	NYSE	DTE	Mon, Dec 29, 2014	75.89	77.23	75.79	76.73
5687	NYSE	DTE	Fri, Dec 26, 2014	74.87	76.09	74.87	76.00
5686	NYSE	DTE	Wed, Dec 24, 2014	73.58	75.00	73.58	74.82
5685	NYSE	DTE	Tue, Dec 23, 2014	73.63	73.90	73.35	73.52
5684	NYSE	DTE	Mon, Dec 22, 2014	72.96	73.38	72.49	73.37
5683	NYSE	DTE	Fri, Dec 19, 2014	72.95	73.59	72.66	72.96
5682	NYSE	DTE	Thu, Dec 18, 2014	71.35	72.73	71.02	72.73
5681	NYSE	DTE	Wed, Dec 17, 2014	70.02	71.46	70.02	71.26
5680	NYSE	DTE	Tue, Dec 16, 2014	69.45	71.02	69.03	69.83
5679	NYSE	DTE	Mon, Dec 15, 2014	69.95	70.42	68.84	69.38
5678	NYSE	DTE	Fri, Dec 12, 2014	70.57	71.33	69.64	69.68
5677	NYSE	DTE	Thu, Dec 11, 2014	69.59	71.24	69.43	70.39
5676	NYSE	DTE	Wed, Dec 10, 2014	70.93	71.66	69.70	69.75
5675	NYSE	DTE	Tue, Dec 9, 2014	70.16	71.11	70.03	70.88
5674	NYSE	DTE	Mon, Dec 8, 2014	69.89	70.99	69.74	70.36
5673	NYSE	DTE	Fri, Dec 5, 2014	69.93	70.41	69.51	69.77
5672	NYSE	DTE	Thu, Dec 4, 2014	70.18	70.54	69.77	70.32
5671	NYSE	DTE	Wed, Dec 3, 2014	69.93	70.23	69.37	70.15
5670	NYSE	DTE	Tue, Dec 2, 2014	69.11	70.09	68.67	70.00
5669	NYSE	DTE	Mon, Dec 1, 2014	68.97	70.06	68.76	69.38
5668	NYSE	DTE	Fri, Nov 28, 2014	68.99	69.90	68.68	69.31
5667	NYSE	DTE	Wed, Nov 26, 2014	68.60	68.88	68.32	68.64
5666	NYSE	DTE	Tue, Nov 25, 2014	68.61	68.61	67.97	68.40
5665	NYSE	DTE	Mon, Nov 24, 2014	68.74	68.95	68.43	68.52
5664	NYSE	DTE	Fri, Nov 21, 2014	69.13	69.31	67.90	68.62
5663	NYSE	DTE	Thu, Nov 20, 2014	69.02	69.13	68.43	68.61
5662	NYSE	DTE	Wed, Nov 19, 2014	69.11	69.38	68.65	69.10
5661	NYSE	DTE	Tue, Nov 18, 2014	69.25	69.71	68.64	69.35
5660	NYSE	DTE	Mon, Nov 17, 2014	67.72	69.03	67.72	69.00
5659	NYSE	DTE	Fri, Nov 14, 2014	67.90	68.26	67.68	67.96
5658	NYSE	DTE	Thu, Nov 13, 2014	69.02	69.33	68.31	68.78
5657	NYSE	DTE	Wed, Nov 12, 2014	69.83	69.97	68.59	68.83
5656	NYSE	DTE	Tue, Nov 11, 2014	71.14	71.19	70.15	70.44
5655	NYSE	DTE	Mon, Nov 10, 2014	70.66	71.39	70.48	71.34
5654	NYSE	DTE	Fri, Nov 7, 2014	70.39	70.91	70.20	70.88
5653	NYSE	DTE	Thu, Nov 6, 2014	71.38	71.38	69.91	70.34
5652	NYSE	DTE	Wed, Nov 5, 2014	70.58	71.83	70.18	71.61
5651	NYSE	DTE	Tue, Nov 4, 2014	70.57	71.02	69.91	70.10
5650	NYSE	DTE	Mon, Nov 3, 2014	70.08	70.61	70.01	70.45
5649	NYSE	DTE	Fri, Oct 31, 2014	70.05	70.05	69.32	69.91
5648	NYSE	DTE	Thu, Oct 30, 2014	68.26	69.78	68.18	69.76
5647	NYSE	DTE	Wed, Oct 29, 2014	68.45	69.00	67.49	68.11
5646	NYSE	DTE	Tue, Oct 28, 2014	68.61	69.10	68.15	69.09
5645	NYSE	DTE	Mon, Oct 27, 2014	68.07	69.05	68.07	68.59
5644	NYSE	DTE	Fri, Oct 24, 2014	68.17	68.88	67.94	68.24
5643	NYSE	DTE	Thu, Oct 23, 2014	68.37	68.79	67.92	68.07
5642	NYSE	DTE	Wed, Oct 22, 2014	68.04	68.73	67.72	67.95
5641	NYSE	DTE	Tue, Oct 21, 2014	67.33	67.94	67.02	67.86
5640	NYSE	DTE	Mon, Oct 20, 2014	65.52	67.00	65.52	66.91
5639	NYSE	DTE	Fri, Oct 17, 2014	65.56	65.87	64.46	65.50
5638	NYSE	DTE	Thu, Oct 16, 2014	65.77	66.12	65.03	65.41
5637	NYSE	DTE	Wed, Oct 15, 2014	67.69	68.28	64.96	66.28
5636	NYSE	DTE	Tue, Oct 14, 2014	67.54	68.24	67.06	67.65
5635	NYSE	DTE	Mon, Oct 13, 2014	66.94	67.97	66.74	67.13
5634	NYSE	DTE	Fri, Oct 10, 2014	66.60	67.52	66.49	66.99
5633	NYSE	DTE	Thu, Oct 9, 2014	67.46	68.24	66.20	66.26
5632	NYSE	DTE	Wed, Oct 8, 2014	65.47	67.42	65.47	67.30
5631	NYSE	DTE	Tue, Oct 7, 2014	65.23	66.11	65.20	65.53
5630	NYSE	DTE	Mon, Oct 6, 2014	65.45	65.83	65.08	65.39
5629	NYSE	DTE	Fri, Oct 3, 2014	65.01	65.48	64.55	65.40
5628	NYSE	DTE	Thu, Oct 2, 2014	64.83	65.47	64.72	64.89
5627	NYSE	DTE	Wed, Oct 1, 2014	64.85	65.69	64.73	64.90
5626	NYSE	DTE	Tue, Sep 30, 2014	64.72	65.35	64.42	64.73
5625	NYSE	DTE	Mon, Sep 29, 2014	64.02	64.69	63.86	64.63
5624	NYSE	DTE	Fri, Sep 26, 2014	64.25	64.49	63.49	64.22
5623	NYSE	DTE	Thu, Sep 25, 2014	64.55	64.83	64.07	64.14
5622	NYSE	DTE	Wed, Sep 24, 2014	64.70	64.70	64.01	64.46
5621	NYSE	DTE	Tue, Sep 23, 2014	64.37	64.71	64.16	64.55
5620	NYSE	DTE	Mon, Sep 22, 2014	64.79	65.11	64.34	64.49
5619	NYSE	DTE	Fri, Sep 19, 2014	64.71	65.02	64.49	64.92
5618	NYSE	DTE	Thu, Sep 18, 2014	65.18	65.57	64.15	64.45
5617	NYSE	DTE	Wed, Sep 17, 2014	65.46	65.74	64.77	65.17
5616	NYSE	DTE	Tue, Sep 16, 2014	64.70	65.72	64.60	65.43
5615	NYSE	DTE	Mon, Sep 15, 2014	64.57	64.95	64.45	64.70
5614	NYSE	DTE	Fri, Sep 12, 2014	65.45	65.51	64.09	64.30
5613	NYSE	DTE	Thu, Sep 11, 2014	65.35	65.81	65.02	65.72
5612	NYSE	DTE	Wed, Sep 10, 2014	66.19	66.33	65.51	65.79
5611	NYSE	DTE	Tue, Sep 9, 2014	66.75	66.75	66.24	66.26
5610	NYSE	DTE	Mon, Sep 8, 2014	67.12	67.12	66.42	66.75
5609	NYSE	DTE	Fri, Sep 5, 2014	66.19	67.09	66.19	67.07
5608	NYSE	DTE	Thu, Sep 4, 2014	66.13	66.26	65.67	66.15
5607	NYSE	DTE	Wed, Sep 3, 2014	65.98	66.34	65.80	66.14
5606	NYSE	DTE	Tue, Sep 2, 2014	66.48	66.62	65.49	65.87
5605	NYSE	DTE	Fri, Aug 29, 2014	66.32	66.59	66.12	66.58
5604	NYSE	DTE	Thu, Aug 28, 2014	65.42	66.32	65.18	66.29
5603	NYSE	DTE	Wed, Aug 27, 2014	65.09	65.50	65.03	65.46
5602	NYSE	DTE	Tue, Aug 26, 2014	66.03	66.18	64.90	64.93
5601	NYSE	DTE	Mon, Aug 25, 2014	65.57	65.99	65.39	65.90
5600	NYSE	DTE	Fri, Aug 22, 2014	65.84	66.04	65.04	65.42
5599	NYSE	DTE	Thu, Aug 21, 2014	65.73	66.21	65.63	65.80
5598	NYSE	DTE	Wed, Aug 20, 2014	65.64	65.87	65.24	65.82
5597	NYSE	DTE	Tue, Aug 19, 2014	64.96	65.76	64.79	65.72
5596	NYSE	DTE	Mon, Aug 18, 2014	65.06	65.31	64.74	64.92
5595	NYSE	DTE	Fri, Aug 15, 2014	64.66	65.13	64.34	64.97
5594	NYSE	DTE	Thu, Aug 14, 2014	64.17	64.61	64.00	64.60
5593	NYSE	DTE	Wed, Aug 13, 2014	63.48	64.02	63.29	63.92
5592	NYSE	DTE	Tue, Aug 12, 2014	63.30	63.61	63.17	63.29
5591	NYSE	DTE	Mon, Aug 11, 2014	63.61	63.95	63.30	63.50
5590	NYSE	DTE	Fri, Aug 8, 2014	62.39	63.62	62.07	63.58
5589	NYSE	DTE	Thu, Aug 7, 2014	61.70	62.60	61.70	62.17
5588	NYSE	DTE	Wed, Aug 6, 2014	61.07	61.67	60.92	61.32
5587	NYSE	DTE	Tue, Aug 5, 2014	62.30	62.62	61.16	61.35
5586	NYSE	DTE	Mon, Aug 4, 2014	63.12	63.21	61.64	62.57
5585	NYSE	DTE	Fri, Aug 1, 2014	62.62	63.54	62.49	63.07
5584	NYSE	DTE	Thu, Jul 31, 2014	64.14	64.22	62.74	62.81
5583	NYSE	DTE	Wed, Jul 30, 2014	65.17	65.52	63.99	64.15
5582	NYSE	DTE	Tue, Jul 29, 2014	65.47	65.86	65.09	65.22
5581	NYSE	DTE	Mon, Jul 28, 2014	64.43	65.69	64.43	65.54
5580	NYSE	DTE	Fri, Jul 25, 2014	65.19	65.48	64.34	64.66
5579	NYSE	DTE	Thu, Jul 24, 2014	65.17	65.77	64.90	65.74
5578	NYSE	DTE	Wed, Jul 23, 2014	64.82	65.16	64.48	65.15
5577	NYSE	DTE	Tue, Jul 22, 2014	64.87	64.87	64.43	64.74
5576	NYSE	DTE	Mon, Jul 21, 2014	65.24	65.24	64.49	64.60
5575	NYSE	DTE	Fri, Jul 18, 2014	64.79	65.32	64.32	65.15
5574	NYSE	DTE	Thu, Jul 17, 2014	64.57	65.00	64.46	64.53
5573	NYSE	DTE	Wed, Jul 16, 2014	64.85	64.88	64.15	64.83
5572	NYSE	DTE	Tue, Jul 15, 2014	64.21	64.82	64.13	64.72
5571	NYSE	DTE	Mon, Jul 14, 2014	64.67	64.91	64.15	64.15
5570	NYSE	DTE	Fri, Jul 11, 2014	64.82	65.08	64.53	64.59
5569	NYSE	DTE	Thu, Jul 10, 2014	64.10	65.00	64.03	64.97
5568	NYSE	DTE	Wed, Jul 9, 2014	64.59	64.82	63.91	64.17
5567	NYSE	DTE	Tue, Jul 8, 2014	64.04	64.82	63.88	64.64
5566	NYSE	DTE	Mon, Jul 7, 2014	64.00	64.55	63.90	64.15
5565	NYSE	DTE	Thu, Jul 3, 2014	64.08	64.09	63.59	63.91
5564	NYSE	DTE	Wed, Jul 2, 2014	65.47	65.60	64.12	64.39
5563	NYSE	DTE	Tue, Jul 1, 2014	66.33	66.45	65.61	65.68
5562	NYSE	DTE	Mon, Jun 30, 2014	66.20	66.54	65.92	66.26
5561	NYSE	DTE	Fri, Jun 27, 2014	66.02	66.43	65.75	66.14
5560	NYSE	DTE	Thu, Jun 26, 2014	66.28	66.41	65.66	66.14
5559	NYSE	DTE	Wed, Jun 25, 2014	65.82	66.52	65.82	66.40
5558	NYSE	DTE	Tue, Jun 24, 2014	65.80	66.35	65.77	66.12
5557	NYSE	DTE	Mon, Jun 23, 2014	66.03	66.34	65.55	65.92
5556	NYSE	DTE	Fri, Jun 20, 2014	66.33	66.41	65.97	66.05
5555	NYSE	DTE	Thu, Jun 19, 2014	65.58	66.13	65.38	66.09
5554	NYSE	DTE	Wed, Jun 18, 2014	63.75	65.40	63.71	65.38
5553	NYSE	DTE	Tue, Jun 17, 2014	63.76	64.03	63.45	63.79
5552	NYSE	DTE	Mon, Jun 16, 2014	63.34	64.43	63.26	64.03
5551	NYSE	DTE	Fri, Jun 13, 2014	63.05	63.59	62.70	63.36
5550	NYSE	DTE	Thu, Jun 12, 2014	62.68	63.15	61.91	63.12
5549	NYSE	DTE	Wed, Jun 11, 2014	63.73	63.93	63.12	63.14
5548	NYSE	DTE	Tue, Jun 10, 2014	64.16	64.23	63.75	63.90
5547	NYSE	DTE	Mon, Jun 9, 2014	64.60	64.84	64.17	64.26
5546	NYSE	DTE	Fri, Jun 6, 2014	65.18	65.57	64.83	64.87
5545	NYSE	DTE	Thu, Jun 5, 2014	65.19	65.36	64.75	65.12
5544	NYSE	DTE	Wed, Jun 4, 2014	64.76	64.97	64.49	64.85
5543	NYSE	DTE	Tue, Jun 3, 2014	64.66	65.06	64.46	64.85
5542	NYSE	DTE	Mon, Jun 2, 2014	64.65	65.03	64.49	64.82
5541	NYSE	DTE	Fri, May 30, 2014	64.21	64.81	64.07	64.77
5540	NYSE	DTE	Thu, May 29, 2014	64.41	64.46	63.77	64.13
5539	NYSE	DTE	Wed, May 28, 2014	64.12	64.44	63.97	64.12
5538	NYSE	DTE	Tue, May 27, 2014	64.12	64.43	63.91	64.05
5537	NYSE	DTE	Fri, May 23, 2014	63.92	64.12	63.69	63.71
5536	NYSE	DTE	Thu, May 22, 2014	63.28	63.98	63.28	63.94
5535	NYSE	DTE	Wed, May 21, 2014	63.40	63.52	63.02	63.27
5534	NYSE	DTE	Tue, May 20, 2014	63.63	64.06	62.95	63.35
5533	NYSE	DTE	Mon, May 19, 2014	64.93	64.93	63.53	63.56
5532	NYSE	DTE	Fri, May 16, 2014	64.55	65.06	64.24	65.04
5531	NYSE	DTE	Thu, May 15, 2014	64.91	65.06	64.40	64.54
5530	NYSE	DTE	Wed, May 14, 2014	64.89	65.56	64.60	64.79
5529	NYSE	DTE	Tue, May 13, 2014	64.55	65.19	64.54	64.78
5528	NYSE	DTE	Mon, May 12, 2014	65.33	65.52	64.43	64.65
5527	NYSE	DTE	Fri, May 9, 2014	66.20	66.53	65.11	65.20
5526	NYSE	DTE	Thu, May 8, 2014	67.42	67.60	66.08	66.34
5525	NYSE	DTE	Wed, May 7, 2014	66.29	67.58	66.18	67.49
5524	NYSE	DTE	Tue, May 6, 2014	66.09	66.62	65.87	66.19
5523	NYSE	DTE	Mon, May 5, 2014	65.51	66.32	65.47	66.31
5522	NYSE	DTE	Fri, May 2, 2014	66.22	66.37	65.12	65.52
5521	NYSE	DTE	Thu, May 1, 2014	66.61	66.71	65.88	66.53
5520	NYSE	DTE	Wed, Apr 30, 2014	66.16	66.65	65.99	66.49
5519	NYSE	DTE	Tue, Apr 29, 2014	66.49	66.70	65.87	66.09
5518	NYSE	DTE	Mon, Apr 28, 2014	66.66	66.86	65.94	66.37
5517	NYSE	DTE	Fri, Apr 25, 2014	66.58	66.96	66.03	66.69
5516	NYSE	DTE	Thu, Apr 24, 2014	65.46	65.68	64.89	65.64
5515	NYSE	DTE	Wed, Apr 23, 2014	65.09	65.92	64.85	65.42
5514	NYSE	DTE	Tue, Apr 22, 2014	64.72	65.20	64.41	65.09
5513	NYSE	DTE	Mon, Apr 21, 2014	65.19	65.46	64.47	64.82
5512	NYSE	DTE	Thu, Apr 17, 2014	65.40	65.99	65.11	65.19
5511	NYSE	DTE	Wed, Apr 16, 2014	65.57	65.67	64.90	65.67
5510	NYSE	DTE	Tue, Apr 15, 2014	64.39	65.40	64.27	65.38
5509	NYSE	DTE	Mon, Apr 14, 2014	64.07	64.63	63.56	64.26
5508	NYSE	DTE	Fri, Apr 11, 2014	63.70	64.23	63.50	63.69
5507	NYSE	DTE	Thu, Apr 10, 2014	64.03	64.48	63.71	63.96
5506	NYSE	DTE	Wed, Apr 9, 2014	64.03	64.19	63.31	64.03
5505	NYSE	DTE	Tue, Apr 8, 2014	63.10	64.15	62.66	63.96
5504	NYSE	DTE	Mon, Apr 7, 2014	63.61	64.09	63.20	63.22
5503	NYSE	DTE	Fri, Apr 4, 2014	63.68	64.38	63.53	63.59
5502	NYSE	DTE	Thu, Apr 3, 2014	63.49	63.68	63.14	63.52
5501	NYSE	DTE	Wed, Apr 2, 2014	63.41	63.46	62.74	63.31
5500	NYSE	DTE	Tue, Apr 1, 2014	63.16	63.45	62.82	63.42
5499	NYSE	DTE	Mon, Mar 31, 2014	62.92	63.48	62.67	63.21
5498	NYSE	DTE	Fri, Mar 28, 2014	61.98	62.57	61.67	62.27
5497	NYSE	DTE	Thu, Mar 27, 2014	61.44	62.07	61.15	62.04
5496	NYSE	DTE	Wed, Mar 26, 2014	61.52	61.98	61.33	61.50
5495	NYSE	DTE	Tue, Mar 25, 2014	61.30	61.58	60.97	61.42
5494	NYSE	DTE	Mon, Mar 24, 2014	61.07	61.37	60.65	61.21
5493	NYSE	DTE	Fri, Mar 21, 2014	60.57	61.30	60.57	60.85
5492	NYSE	DTE	Thu, Mar 20, 2014	59.98	60.27	59.43	60.21
5491	NYSE	DTE	Wed, Mar 19, 2014	61.05	61.31	59.86	60.11
5490	NYSE	DTE	Tue, Mar 18, 2014	61.30	61.45	60.96	61.09
5489	NYSE	DTE	Mon, Mar 17, 2014	61.06	61.31	60.82	61.24
5488	NYSE	DTE	Fri, Mar 14, 2014	60.78	61.26	60.44	60.96
5487	NYSE	DTE	Thu, Mar 13, 2014	60.08	60.90	59.87	60.74
5486	NYSE	DTE	Wed, Mar 12, 2014	59.47	60.63	59.41	60.55
5485	NYSE	DTE	Tue, Mar 11, 2014	59.82	59.98	59.30	59.51
5484	NYSE	DTE	Mon, Mar 10, 2014	59.82	60.08	59.47	59.87
5483	NYSE	DTE	Fri, Mar 7, 2014	59.76	59.90	59.20	59.84
5482	NYSE	DTE	Thu, Mar 6, 2014	60.60	60.63	59.62	59.86
5481	NYSE	DTE	Wed, Mar 5, 2014	60.76	60.82	60.17	60.33
5480	NYSE	DTE	Tue, Mar 4, 2014	60.75	60.94	60.57	60.81
5479	NYSE	DTE	Mon, Mar 3, 2014	60.76	61.09	60.28	60.33
5478	NYSE	DTE	Fri, Feb 28, 2014	60.78	61.26	60.71	61.06
5477	NYSE	DTE	Thu, Feb 27, 2014	60.81	61.24	60.41	60.61
5476	NYSE	DTE	Wed, Feb 26, 2014	61.30	61.44	60.77	60.84
5475	NYSE	DTE	Tue, Feb 25, 2014	61.21	61.65	60.91	61.12
5474	NYSE	DTE	Mon, Feb 24, 2014	61.72	61.81	61.12	61.14
5473	NYSE	DTE	Fri, Feb 21, 2014	61.59	62.07	61.51	61.51
5472	NYSE	DTE	Thu, Feb 20, 2014	60.90	61.72	60.90	61.54
5471	NYSE	DTE	Wed, Feb 19, 2014	61.37	61.64	60.70	60.81
5470	NYSE	DTE	Tue, Feb 18, 2014	61.24	61.49	61.07	61.36
5469	NYSE	DTE	Fri, Feb 14, 2014	59.19	61.14	58.87	61.03
5468	NYSE	DTE	Thu, Feb 13, 2014	58.40	59.25	58.24	59.19
5467	NYSE	DTE	Wed, Feb 12, 2014	58.79	59.00	58.51	58.62
5466	NYSE	DTE	Tue, Feb 11, 2014	57.95	58.80	57.91	58.79
5465	NYSE	DTE	Mon, Feb 10, 2014	57.59	58.08	57.23	58.05
5464	NYSE	DTE	Fri, Feb 7, 2014	57.59	57.85	57.42	57.76
5463	NYSE	DTE	Thu, Feb 6, 2014	57.18	57.56	56.90	57.50
5462	NYSE	DTE	Wed, Feb 5, 2014	57.22	57.25	56.86	57.05
5461	NYSE	DTE	Tue, Feb 4, 2014	58.07	58.15	56.82	57.40
5460	NYSE	DTE	Mon, Feb 3, 2014	58.05	58.76	57.70	57.83
5459	NYSE	DTE	Fri, Jan 31, 2014	56.78	58.15	56.72	58.04
5458	NYSE	DTE	Thu, Jan 30, 2014	56.71	57.39	56.68	57.25
5457	NYSE	DTE	Wed, Jan 29, 2014	56.36	56.71	56.17	56.44
5456	NYSE	DTE	Tue, Jan 28, 2014	56.21	56.48	56.08	56.47
5455	NYSE	DTE	Mon, Jan 27, 2014	55.81	56.51	55.72	56.12
5454	NYSE	DTE	Fri, Jan 24, 2014	56.40	56.80	55.71	55.71
5453	NYSE	DTE	Thu, Jan 23, 2014	56.68	56.82	56.31	56.55
5452	NYSE	DTE	Wed, Jan 22, 2014	56.65	56.96	56.56	56.90
5451	NYSE	DTE	Tue, Jan 21, 2014	56.41	56.72	56.27	56.68
5450	NYSE	DTE	Fri, Jan 17, 2014	56.13	56.39	55.84	56.03
5449	NYSE	DTE	Thu, Jan 16, 2014	55.89	56.08	55.58	56.08
5448	NYSE	DTE	Wed, Jan 15, 2014	56.49	56.49	55.71	55.88
5447	NYSE	DTE	Tue, Jan 14, 2014	56.29	56.54	56.01	56.30
5446	NYSE	DTE	Mon, Jan 13, 2014	56.56	56.73	56.09	56.20
5445	NYSE	DTE	Fri, Jan 10, 2014	56.31	57.30	56.21	56.73
5444	NYSE	DTE	Thu, Jan 9, 2014	55.64	56.00	55.46	55.88
5443	NYSE	DTE	Wed, Jan 8, 2014	55.94	55.94	55.24	55.39
5442	NYSE	DTE	Tue, Jan 7, 2014	55.48	56.04	55.41	55.95
5441	NYSE	DTE	Mon, Jan 6, 2014	55.43	55.75	55.27	55.47
5440	NYSE	DTE	Fri, Jan 3, 2014	56.18	56.20	55.17	55.42
5439	NYSE	DTE	Thu, Jan 2, 2014	56.50	56.53	55.49	55.53
5438	NYSE	DTE	Tue, Dec 31, 2013	56.43	56.58	56.05	56.49
5437	NYSE	DTE	Mon, Dec 30, 2013	56.39	56.71	56.14	56.43
5436	NYSE	DTE	Fri, Dec 27, 2013	56.26	56.60	56.06	56.46
5435	NYSE	DTE	Thu, Dec 26, 2013	56.67	56.73	56.09	56.29
5434	NYSE	DTE	Tue, Dec 24, 2013	56.55	56.87	56.17	56.73
5433	NYSE	DTE	Mon, Dec 23, 2013	56.86	57.02	56.46	56.62
5432	NYSE	DTE	Fri, Dec 20, 2013	55.91	57.36	55.90	56.68
5431	NYSE	DTE	Thu, Dec 19, 2013	56.11	56.14	55.30	55.82
5430	NYSE	DTE	Wed, Dec 18, 2013	55.52	56.39	54.90	56.28
5429	NYSE	DTE	Tue, Dec 17, 2013	56.11	56.15	55.33	55.54
5428	NYSE	DTE	Mon, Dec 16, 2013	55.73	56.44	55.66	56.20
5427	NYSE	DTE	Fri, Dec 13, 2013	55.77	55.92	55.50	55.61
5426	NYSE	DTE	Thu, Dec 12, 2013	55.60	56.22	55.48	55.61
5425	NYSE	DTE	Wed, Dec 11, 2013	56.71	56.72	55.87	56.16
5424	NYSE	DTE	Tue, Dec 10, 2013	57.11	57.13	56.67	56.69
5423	NYSE	DTE	Mon, Dec 9, 2013	57.47	57.51	56.90	57.19
5422	NYSE	DTE	Fri, Dec 6, 2013	56.70	57.56	56.69	57.53
5421	NYSE	DTE	Thu, Dec 5, 2013	56.76	56.86	56.40	56.48
5420	NYSE	DTE	Wed, Dec 4, 2013	56.58	56.96	56.29	56.86
5419	NYSE	DTE	Tue, Dec 3, 2013	56.61	56.96	56.48	56.88
5418	NYSE	DTE	Mon, Dec 2, 2013	56.89	56.98	56.20	56.82
5417	NYSE	DTE	Fri, Nov 29, 2013	56.84	57.09	56.72	56.79
5416	NYSE	DTE	Wed, Nov 27, 2013	57.23	57.24	56.83	56.94
5415	NYSE	DTE	Tue, Nov 26, 2013	57.93	58.10	57.08	57.17
5414	NYSE	DTE	Mon, Nov 25, 2013	58.59	58.72	57.93	58.00
5413	NYSE	DTE	Fri, Nov 22, 2013	58.54	58.86	58.36	58.59
5412	NYSE	DTE	Thu, Nov 21, 2013	58.62	58.94	58.38	58.64
5411	NYSE	DTE	Wed, Nov 20, 2013	58.71	58.90	58.33	58.51
5410	NYSE	DTE	Tue, Nov 19, 2013	58.93	58.97	58.46	58.53
5409	NYSE	DTE	Mon, Nov 18, 2013	59.34	59.38	58.85	59.02
5408	NYSE	DTE	Fri, Nov 15, 2013	58.71	59.13	58.51	59.13
5407	NYSE	DTE	Thu, Nov 14, 2013	58.26	59.06	58.22	58.84
5406	NYSE	DTE	Wed, Nov 13, 2013	57.69	58.01	57.36	57.99
5405	NYSE	DTE	Tue, Nov 12, 2013	58.59	58.86	57.82	58.10
5404	NYSE	DTE	Mon, Nov 11, 2013	59.08	59.27	58.59	58.86
5403	NYSE	DTE	Fri, Nov 8, 2013	58.69	59.02	57.87	59.00
5402	NYSE	DTE	Thu, Nov 7, 2013	59.83	60.10	58.99	59.01
5401	NYSE	DTE	Wed, Nov 6, 2013	59.43	59.94	59.43	59.72
5400	NYSE	DTE	Tue, Nov 5, 2013	59.52	60.09	59.27	59.36
5399	NYSE	DTE	Mon, Nov 4, 2013	59.29	59.70	58.87	59.64
5398	NYSE	DTE	Fri, Nov 1, 2013	58.93	59.28	58.69	59.08
5397	NYSE	DTE	Thu, Oct 31, 2013	58.92	59.12	58.02	58.83
5396	NYSE	DTE	Wed, Oct 30, 2013	59.51	59.82	58.90	59.00
5395	NYSE	DTE	Tue, Oct 29, 2013	59.74	59.75	58.96	59.38
5394	NYSE	DTE	Mon, Oct 28, 2013	59.19	59.72	58.96	59.25
5393	NYSE	DTE	Fri, Oct 25, 2013	57.12	59.11	56.65	59.08
5392	NYSE	DTE	Thu, Oct 24, 2013	58.09	58.13	57.26	57.52
5391	NYSE	DTE	Wed, Oct 23, 2013	57.35	58.61	57.21	58.08
5390	NYSE	DTE	Tue, Oct 22, 2013	56.93	57.56	56.80	57.36
5389	NYSE	DTE	Mon, Oct 21, 2013	57.14	57.33	56.68	56.87
5388	NYSE	DTE	Fri, Oct 18, 2013	57.35	57.62	57.05	57.19
5387	NYSE	DTE	Thu, Oct 17, 2013	56.22	57.30	55.91	57.19
5386	NYSE	DTE	Wed, Oct 16, 2013	56.10	56.49	55.91	56.38
5385	NYSE	DTE	Tue, Oct 15, 2013	56.48	56.68	55.89	55.91
5384	NYSE	DTE	Mon, Oct 14, 2013	56.56	56.74	55.78	56.57
5383	NYSE	DTE	Fri, Oct 11, 2013	56.63	56.98	56.45	56.86
5382	NYSE	DTE	Thu, Oct 10, 2013	56.16	56.62	55.43	56.60
5381	NYSE	DTE	Wed, Oct 9, 2013	55.53	56.38	55.28	55.83
5380	NYSE	DTE	Tue, Oct 8, 2013	55.09	55.77	54.94	55.36
5379	NYSE	DTE	Mon, Oct 7, 2013	55.09	55.44	54.84	54.91
5378	NYSE	DTE	Fri, Oct 4, 2013	55.46	55.75	55.29	55.36
5377	NYSE	DTE	Thu, Oct 3, 2013	56.22	56.22	55.29	55.47
5376	NYSE	DTE	Wed, Oct 2, 2013	56.12	56.45	55.73	56.43
5375	NYSE	DTE	Tue, Oct 1, 2013	56.29	56.50	56.06	56.27
5374	NYSE	DTE	Mon, Sep 30, 2013	55.87	56.22	55.76	56.14
5373	NYSE	DTE	Fri, Sep 27, 2013	56.33	56.69	55.99	56.21
5372	NYSE	DTE	Thu, Sep 26, 2013	56.74	57.06	56.42	56.63
5371	NYSE	DTE	Wed, Sep 25, 2013	57.25	57.42	56.45	56.62
5370	NYSE	DTE	Tue, Sep 24, 2013	57.59	57.76	57.10	57.16
5369	NYSE	DTE	Mon, Sep 23, 2013	57.12	57.99	56.73	57.52
5368	NYSE	DTE	Fri, Sep 20, 2013	57.78	57.94	56.98	57.16
5367	NYSE	DTE	Thu, Sep 19, 2013	57.94	58.41	57.52	57.78
5366	NYSE	DTE	Wed, Sep 18, 2013	56.46	58.22	56.18	58.03
5365	NYSE	DTE	Tue, Sep 17, 2013	56.24	56.55	56.10	56.34
5364	NYSE	DTE	Mon, Sep 16, 2013	56.66	57.04	55.94	56.08
5363	NYSE	DTE	Fri, Sep 13, 2013	56.05	56.45	55.91	56.00
5362	NYSE	DTE	Thu, Sep 12, 2013	56.50	57.02	55.82	55.89
5361	NYSE	DTE	Wed, Sep 11, 2013	56.76	56.92	55.94	56.89
5360	NYSE	DTE	Tue, Sep 10, 2013	56.36	56.76	56.14	56.76
5359	NYSE	DTE	Mon, Sep 9, 2013	55.78	56.36	55.53	56.24
5358	NYSE	DTE	Fri, Sep 6, 2013	55.55	56.15	55.50	55.78
5357	NYSE	DTE	Thu, Sep 5, 2013	55.93	56.16	55.24	55.31
5356	NYSE	DTE	Wed, Sep 4, 2013	56.03	56.06	55.33	55.93
5355	NYSE	DTE	Tue, Sep 3, 2013	57.25	57.54	55.88	56.04
5354	NYSE	DTE	Fri, Aug 30, 2013	57.02	57.30	56.65	56.90
5353	NYSE	DTE	Thu, Aug 29, 2013	57.24	57.39	56.78	57.02
5352	NYSE	DTE	Wed, Aug 28, 2013	57.25	57.52	56.96	57.26
5351	NYSE	DTE	Tue, Aug 27, 2013	56.56	57.43	56.56	57.18
5350	NYSE	DTE	Mon, Aug 26, 2013	57.30	57.56	56.87	57.04
5349	NYSE	DTE	Fri, Aug 23, 2013	56.98	57.44	56.77	57.33
5348	NYSE	DTE	Thu, Aug 22, 2013	56.90	57.19	56.68	56.95
5347	NYSE	DTE	Wed, Aug 21, 2013	57.31	57.39	56.55	56.82
5346	NYSE	DTE	Tue, Aug 20, 2013	57.13	57.87	56.85	57.51
5345	NYSE	DTE	Mon, Aug 19, 2013	57.30	57.80	56.79	57.14
5344	NYSE	DTE	Fri, Aug 16, 2013	58.11	58.18	57.17	57.51
5343	NYSE	DTE	Thu, Aug 15, 2013	58.73	58.79	58.11	58.25
5342	NYSE	DTE	Wed, Aug 14, 2013	59.44	59.57	58.85	59.02
5341	NYSE	DTE	Tue, Aug 13, 2013	59.94	60.07	59.30	59.49
5340	NYSE	DTE	Mon, Aug 12, 2013	59.86	59.98	59.60	59.94
5339	NYSE	DTE	Fri, Aug 9, 2013	60.47	60.48	59.85	60.24
5338	NYSE	DTE	Thu, Aug 8, 2013	60.21	60.65	59.93	60.47
5337	NYSE	DTE	Wed, Aug 7, 2013	59.89	60.41	59.76	60.10
5336	NYSE	DTE	Tue, Aug 6, 2013	60.45	60.57	60.16	60.18
5335	NYSE	DTE	Mon, Aug 5, 2013	60.74	60.74	60.24	60.45
5334	NYSE	DTE	Fri, Aug 2, 2013	60.90	61.07	60.49	60.95
5333	NYSE	DTE	Thu, Aug 1, 2013	60.47	60.95	60.35	60.91
5332	NYSE	DTE	Wed, Jul 31, 2013	60.39	60.58	59.78	60.16
5331	NYSE	DTE	Tue, Jul 30, 2013	60.38	60.91	60.28	60.61
5330	NYSE	DTE	Mon, Jul 29, 2013	59.42	60.42	59.35	60.07
5329	NYSE	DTE	Fri, Jul 26, 2013	59.29	59.75	58.70	59.69
5328	NYSE	DTE	Thu, Jul 25, 2013	59.17	59.80	58.99	59.58
5327	NYSE	DTE	Wed, Jul 24, 2013	60.26	60.36	58.84	59.26
5326	NYSE	DTE	Tue, Jul 23, 2013	59.98	60.35	59.89	60.27
5325	NYSE	DTE	Mon, Jul 22, 2013	59.79	60.20	59.68	59.97
5324	NYSE	DTE	Fri, Jul 19, 2013	60.14	60.21	59.68	59.79
5323	NYSE	DTE	Thu, Jul 18, 2013	59.37	60.08	59.22	60.01
5322	NYSE	DTE	Wed, Jul 17, 2013	59.47	59.63	58.85	59.22
5321	NYSE	DTE	Tue, Jul 16, 2013	59.53	59.62	58.99	59.19
5320	NYSE	DTE	Mon, Jul 15, 2013	58.60	59.41	58.53	59.40
5319	NYSE	DTE	Fri, Jul 12, 2013	58.47	58.73	57.99	58.70
5318	NYSE	DTE	Thu, Jul 11, 2013	57.99	58.52	57.91	58.49
5317	NYSE	DTE	Wed, Jul 10, 2013	56.56	57.52	56.52	57.49
5316	NYSE	DTE	Tue, Jul 9, 2013	56.83	56.96	56.23	56.86
5315	NYSE	DTE	Mon, Jul 8, 2013	56.14	56.88	55.99	56.50
5314	NYSE	DTE	Fri, Jul 5, 2013	56.09	56.20	55.06	55.96
5313	NYSE	DTE	Wed, Jul 3, 2013	55.81	56.25	55.68	56.07
5312	NYSE	DTE	Tue, Jul 2, 2013	56.00	56.55	55.92	56.16
5311	NYSE	DTE	Mon, Jul 1, 2013	57.52	57.57	55.77	56.00
5310	NYSE	DTE	Fri, Jun 28, 2013	56.47	57.13	56.09	57.02
5309	NYSE	DTE	Thu, Jun 27, 2013	56.68	57.24	56.64	56.72
5308	NYSE	DTE	Wed, Jun 26, 2013	55.93	56.70	55.92	56.49
5307	NYSE	DTE	Tue, Jun 25, 2013	54.96	55.70	54.52	55.56
5306	NYSE	DTE	Mon, Jun 24, 2013	54.61	55.20	54.18	54.72
5305	NYSE	DTE	Fri, Jun 21, 2013	54.79	55.33	53.93	55.02
5304	NYSE	DTE	Thu, Jun 20, 2013	55.86	55.92	54.33	54.45
5303	NYSE	DTE	Wed, Jun 19, 2013	57.36	57.62	56.19	56.22
5302	NYSE	DTE	Tue, Jun 18, 2013	57.06	57.51	56.78	57.51
5301	NYSE	DTE	Mon, Jun 17, 2013	57.25	57.65	56.78	57.05
5300	NYSE	DTE	Fri, Jun 14, 2013	56.97	57.30	56.71	56.90
5299	NYSE	DTE	Thu, Jun 13, 2013	56.15	57.11	55.65	57.04
5298	NYSE	DTE	Wed, Jun 12, 2013	57.27	57.51	56.34	56.45
5297	NYSE	DTE	Tue, Jun 11, 2013	56.77	57.34	56.65	57.01
5296	NYSE	DTE	Mon, Jun 10, 2013	57.47	57.53	57.00	57.11
5295	NYSE	DTE	Fri, Jun 7, 2013	56.99	57.48	56.64	57.44
5294	NYSE	DTE	Thu, Jun 6, 2013	56.22	56.84	56.07	56.82
5293	NYSE	DTE	Wed, Jun 5, 2013	56.43	56.56	55.84	56.14
5292	NYSE	DTE	Tue, Jun 4, 2013	56.75	57.05	56.19	56.57
5291	NYSE	DTE	Mon, Jun 3, 2013	56.66	57.25	55.97	56.85
5290	NYSE	DTE	Fri, May 31, 2013	57.22	57.93	56.66	56.68
5289	NYSE	DTE	Thu, May 30, 2013	56.58	57.98	56.58	57.39
5288	NYSE	DTE	Wed, May 29, 2013	57.25	57.26	55.69	56.38
5287	NYSE	DTE	Tue, May 28, 2013	58.30	58.68	57.26	57.59
5286	NYSE	DTE	Fri, May 24, 2013	58.67	58.80	57.87	58.09
5285	NYSE	DTE	Thu, May 23, 2013	59.47	59.47	58.17	58.95
5284	NYSE	DTE	Wed, May 22, 2013	60.72	61.41	59.44	59.81
5283	NYSE	DTE	Tue, May 21, 2013	61.01	61.15	60.39	60.84
5282	NYSE	DTE	Mon, May 20, 2013	60.97	61.15	60.67	60.87
5281	NYSE	DTE	Fri, May 17, 2013	60.44	61.07	60.37	61.07
5280	NYSE	DTE	Thu, May 16, 2013	60.61	60.63	60.23	60.44
5279	NYSE	DTE	Wed, May 15, 2013	60.13	61.00	59.83	60.74
5278	NYSE	DTE	Tue, May 14, 2013	59.47	60.28	59.31	60.14
5277	NYSE	DTE	Mon, May 13, 2013	59.55	59.70	59.19	59.46
5276	NYSE	DTE	Fri, May 10, 2013	59.74	59.83	59.07	59.81
5275	NYSE	DTE	Thu, May 9, 2013	60.95	61.12	59.58	59.74
5274	NYSE	DTE	Wed, May 8, 2013	61.13	61.44	60.78	60.95
5273	NYSE	DTE	Tue, May 7, 2013	61.18	61.47	60.96	61.24
5272	NYSE	DTE	Mon, May 6, 2013	61.70	61.86	60.80	60.80
5271	NYSE	DTE	Fri, May 3, 2013	61.80	62.11	61.52	61.77
5270	NYSE	DTE	Thu, May 2, 2013	61.59	61.87	61.36	61.58
5269	NYSE	DTE	Wed, May 1, 2013	61.99	62.29	61.52	61.64
5268	NYSE	DTE	Tue, Apr 30, 2013	61.49	62.17	61.32	62.01
5267	NYSE	DTE	Mon, Apr 29, 2013	61.86	62.32	61.28	61.42
5266	NYSE	DTE	Fri, Apr 26, 2013	61.53	62.08	60.51	61.48
5265	NYSE	DTE	Thu, Apr 25, 2013	62.08	62.19	61.34	61.47
5264	NYSE	DTE	Wed, Apr 24, 2013	62.04	62.25	61.75	61.84
5263	NYSE	DTE	Tue, Apr 23, 2013	62.20	62.38	61.56	61.92
5262	NYSE	DTE	Mon, Apr 22, 2013	61.48	62.15	61.23	62.03
5261	NYSE	DTE	Fri, Apr 19, 2013	61.34	61.73	61.16	61.48
5260	NYSE	DTE	Thu, Apr 18, 2013	61.20	61.67	60.96	61.30
5259	NYSE	DTE	Wed, Apr 17, 2013	60.46	61.29	60.30	61.22
5258	NYSE	DTE	Tue, Apr 16, 2013	59.98	60.75	59.52	60.72
5257	NYSE	DTE	Mon, Apr 15, 2013	59.70	60.29	59.60	59.89
5256	NYSE	DTE	Fri, Apr 12, 2013	59.07	59.92	59.07	59.86
5255	NYSE	DTE	Thu, Apr 11, 2013	58.97	59.23	58.73	59.18
5254	NYSE	DTE	Wed, Apr 10, 2013	58.43	58.94	58.43	58.91
5253	NYSE	DTE	Tue, Apr 9, 2013	59.07	59.13	58.32	58.35
5252	NYSE	DTE	Mon, Apr 8, 2013	58.49	59.11	58.33	59.09
5251	NYSE	DTE	Fri, Apr 5, 2013	58.22	58.61	58.14	58.56
5250	NYSE	DTE	Thu, Apr 4, 2013	58.28	58.63	58.25	58.57
5249	NYSE	DTE	Wed, Apr 3, 2013	58.35	58.63	58.04	58.22
5248	NYSE	DTE	Tue, Apr 2, 2013	58.27	58.64	58.06	58.31
5247	NYSE	DTE	Mon, Apr 1, 2013	58.15	58.40	57.97	58.19
5246	NYSE	DTE	Thu, Mar 28, 2013	56.98	58.18	56.90	58.15
5245	NYSE	DTE	Wed, Mar 27, 2013	56.56	57.02	56.39	57.00
5244	NYSE	DTE	Tue, Mar 26, 2013	56.47	56.85	56.45	56.85
5243	NYSE	DTE	Mon, Mar 25, 2013	56.68	56.96	56.00	56.21
5242	NYSE	DTE	Fri, Mar 22, 2013	56.39	56.69	56.28	56.39
5241	NYSE	DTE	Thu, Mar 21, 2013	56.39	56.58	56.22	56.33
5240	NYSE	DTE	Wed, Mar 20, 2013	56.45	56.73	56.41	56.56
5239	NYSE	DTE	Tue, Mar 19, 2013	56.38	56.60	55.93	56.17
5238	NYSE	DTE	Mon, Mar 18, 2013	56.16	56.46	56.05	56.24
5237	NYSE	DTE	Fri, Mar 15, 2013	56.28	56.68	56.17	56.46
5236	NYSE	DTE	Thu, Mar 14, 2013	56.46	56.72	56.31	56.50
5235	NYSE	DTE	Wed, Mar 13, 2013	56.79	57.01	56.60	56.91
5234	NYSE	DTE	Tue, Mar 12, 2013	56.70	56.75	56.43	56.72
5233	NYSE	DTE	Mon, Mar 11, 2013	56.65	56.87	56.60	56.79
5232	NYSE	DTE	Fri, Mar 8, 2013	56.68	56.80	56.22	56.71
5231	NYSE	DTE	Thu, Mar 7, 2013	56.85	57.22	56.56	56.57
5230	NYSE	DTE	Wed, Mar 6, 2013	57.60	57.60	56.68	56.85
5229	NYSE	DTE	Tue, Mar 5, 2013	57.24	57.67	57.19	57.45
5228	NYSE	DTE	Mon, Mar 4, 2013	56.47	57.39	56.47	57.07
5227	NYSE	DTE	Fri, Mar 1, 2013	56.72	56.79	56.22	56.52
5226	NYSE	DTE	Thu, Feb 28, 2013	56.41	57.02	56.31	56.84
5225	NYSE	DTE	Wed, Feb 27, 2013	55.99	56.40	55.90	56.38
5224	NYSE	DTE	Tue, Feb 26, 2013	55.70	55.99	55.37	55.98
5223	NYSE	DTE	Mon, Feb 25, 2013	55.96	56.31	55.55	55.59
5222	NYSE	DTE	Fri, Feb 22, 2013	55.33	55.85	55.25	55.83
5221	NYSE	DTE	Thu, Feb 21, 2013	55.18	55.23	54.84	55.16
5220	NYSE	DTE	Wed, Feb 20, 2013	54.91	55.62	54.66	55.19
5219	NYSE	DTE	Tue, Feb 19, 2013	54.93	55.42	54.85	55.09
5218	NYSE	DTE	Fri, Feb 15, 2013	54.77	54.96	54.67	54.81
5217	NYSE	DTE	Thu, Feb 14, 2013	54.66	54.93	54.36	54.76
5216	NYSE	DTE	Wed, Feb 13, 2013	54.86	55.03	54.67	54.79
5215	NYSE	DTE	Tue, Feb 12, 2013	54.65	54.93	54.39	54.89
5214	NYSE	DTE	Mon, Feb 11, 2013	54.63	54.90	54.62	54.79
5213	NYSE	DTE	Fri, Feb 8, 2013	54.67	54.69	54.27	54.69
5212	NYSE	DTE	Thu, Feb 7, 2013	54.35	54.82	54.15	54.59
5211	NYSE	DTE	Wed, Feb 6, 2013	54.20	54.53	53.90	54.49
5210	NYSE	DTE	Tue, Feb 5, 2013	54.32	54.69	54.25	54.34
5209	NYSE	DTE	Mon, Feb 4, 2013	54.32	54.32	54.06	54.15
5208	NYSE	DTE	Fri, Feb 1, 2013	54.02	54.45	53.91	54.43
5207	NYSE	DTE	Thu, Jan 31, 2013	53.87	54.01	53.65	53.87
5206	NYSE	DTE	Wed, Jan 30, 2013	53.48	53.97	53.35	53.92
5205	NYSE	DTE	Tue, Jan 29, 2013	53.15	53.48	53.05	53.48
5204	NYSE	DTE	Mon, Jan 28, 2013	53.55	53.55	52.85	53.14
5203	NYSE	DTE	Fri, Jan 25, 2013	53.29	53.42	52.85	53.39
5202	NYSE	DTE	Thu, Jan 24, 2013	53.15	53.59	53.08	53.18
5201	NYSE	DTE	Wed, Jan 23, 2013	53.18	53.18	52.80	53.04
5200	NYSE	DTE	Tue, Jan 22, 2013	52.64	53.31	52.59	53.31
5199	NYSE	DTE	Fri, Jan 18, 2013	52.25	52.68	52.07	52.67
5198	NYSE	DTE	Thu, Jan 17, 2013	52.05	52.38	51.95	52.14
5197	NYSE	DTE	Wed, Jan 16, 2013	52.05	52.33	51.83	51.91
5196	NYSE	DTE	Tue, Jan 15, 2013	52.11	52.20	51.78	52.18
5195	NYSE	DTE	Mon, Jan 14, 2013	52.22	52.40	52.08	52.17
5194	NYSE	DTE	Fri, Jan 11, 2013	52.22	52.38	52.09	52.29
5193	NYSE	DTE	Thu, Jan 10, 2013	52.03	52.31	51.74	52.25
5192	NYSE	DTE	Wed, Jan 9, 2013	51.68	51.72	51.33	51.72
5191	NYSE	DTE	Tue, Jan 8, 2013	51.83	52.06	51.61	51.66
5190	NYSE	DTE	Mon, Jan 7, 2013	52.23	52.37	51.78	51.86
5189	NYSE	DTE	Fri, Jan 4, 2013	52.27	52.56	52.11	52.45
5188	NYSE	DTE	Thu, Jan 3, 2013	52.28	52.55	52.06	52.27
5187	NYSE	DTE	Wed, Jan 2, 2013	51.76	52.31	51.47	52.31
5186	NYSE	DTE	Mon, Dec 31, 2012	50.38	51.12	50.08	51.09
5185	NYSE	DTE	Fri, Dec 28, 2012	50.96	51.28	50.52	50.55
5184	NYSE	DTE	Thu, Dec 27, 2012	51.21	51.48	50.54	51.12
5183	NYSE	DTE	Wed, Dec 26, 2012	51.91	52.03	51.22	51.29
5182	NYSE	DTE	Mon, Dec 24, 2012	51.94	52.00	51.55	51.86
5181	NYSE	DTE	Fri, Dec 21, 2012	51.61	52.14	51.25	52.01
5180	NYSE	DTE	Thu, Dec 20, 2012	51.88	52.13	51.70	52.05
5179	NYSE	DTE	Wed, Dec 19, 2012	52.25	52.25	51.76	51.82
5178	NYSE	DTE	Tue, Dec 18, 2012	52.08	52.37	51.84	52.17
5177	NYSE	DTE	Mon, Dec 17, 2012	51.21	52.09	51.09	52.08
5176	NYSE	DTE	Fri, Dec 14, 2012	51.79	52.05	51.50	51.52
5175	NYSE	DTE	Thu, Dec 13, 2012	52.23	52.31	51.69	51.85
5174	NYSE	DTE	Wed, Dec 12, 2012	52.15	52.75	52.02	52.37
5173	NYSE	DTE	Tue, Dec 11, 2012	52.10	52.28	51.94	52.15
5172	NYSE	DTE	Mon, Dec 10, 2012	51.87	52.14	51.71	52.03
5171	NYSE	DTE	Fri, Dec 7, 2012	52.04	52.29	51.81	51.94
5170	NYSE	DTE	Thu, Dec 6, 2012	52.48	52.59	51.94	52.07
5169	NYSE	DTE	Wed, Dec 5, 2012	51.50	52.67	51.48	52.39
5168	NYSE	DTE	Tue, Dec 4, 2012	51.57	51.88	51.43	51.47
5167	NYSE	DTE	Mon, Dec 3, 2012	51.48	51.69	50.91	51.54
5166	NYSE	DTE	Fri, Nov 30, 2012	51.43	51.64	50.98	51.54
5165	NYSE	DTE	Thu, Nov 29, 2012	50.79	50.97	50.50	50.96
5164	NYSE	DTE	Wed, Nov 28, 2012	50.42	50.79	50.21	50.69
5163	NYSE	DTE	Tue, Nov 27, 2012	50.43	50.82	50.31	50.42
5162	NYSE	DTE	Mon, Nov 26, 2012	50.00	50.83	49.97	50.43
5161	NYSE	DTE	Fri, Nov 23, 2012	50.23	50.34	49.81	50.10
5160	NYSE	DTE	Wed, Nov 21, 2012	50.53	50.54	49.73	50.22
5159	NYSE	DTE	Tue, Nov 20, 2012	50.38	50.52	49.91	50.45
5158	NYSE	DTE	Mon, Nov 19, 2012	50.73	50.82	50.07	50.35
5157	NYSE	DTE	Fri, Nov 16, 2012	49.94	50.49	49.64	50.46
5156	NYSE	DTE	Thu, Nov 15, 2012	49.97	50.38	49.52	49.89
5155	NYSE	DTE	Wed, Nov 14, 2012	50.27	50.37	49.85	50.00
5154	NYSE	DTE	Tue, Nov 13, 2012	49.63	50.42	49.60	50.16
5153	NYSE	DTE	Mon, Nov 12, 2012	50.33	50.43	49.63	49.83
5152	NYSE	DTE	Fri, Nov 9, 2012	50.28	50.81	50.27	50.36
5151	NYSE	DTE	Thu, Nov 8, 2012	50.58	51.14	50.35	50.46
5150	NYSE	DTE	Wed, Nov 7, 2012	51.43	51.53	50.11	50.59
5149	NYSE	DTE	Tue, Nov 6, 2012	51.49	52.06	51.46	51.70
5148	NYSE	DTE	Mon, Nov 5, 2012	52.01	52.02	51.37	51.38
5147	NYSE	DTE	Fri, Nov 2, 2012	52.61	52.83	52.09	52.14
5146	NYSE	DTE	Thu, Nov 1, 2012	52.92	53.02	52.35	52.43
5145	NYSE	DTE	Wed, Oct 31, 2012	52.58	53.17	52.58	52.84
5144	NYSE	DTE	Fri, Oct 26, 2012	52.42	52.61	52.05	52.46
5143	NYSE	DTE	Thu, Oct 25, 2012	52.09	52.43	51.72	52.41
5142	NYSE	DTE	Wed, Oct 24, 2012	52.01	52.46	51.83	51.92
5141	NYSE	DTE	Tue, Oct 23, 2012	52.04	52.19	51.41	51.68
5140	NYSE	DTE	Mon, Oct 22, 2012	52.26	52.45	52.00	52.37
5139	NYSE	DTE	Fri, Oct 19, 2012	52.42	52.73	52.05	52.25
5138	NYSE	DTE	Thu, Oct 18, 2012	52.38	52.68	52.34	52.49
5137	NYSE	DTE	Wed, Oct 17, 2012	51.95	52.49	51.95	52.40
5136	NYSE	DTE	Tue, Oct 16, 2012	51.83	52.12	51.62	51.85
5135	NYSE	DTE	Mon, Oct 15, 2012	51.48	51.74	51.16	51.71
5134	NYSE	DTE	Fri, Oct 12, 2012	51.85	51.85	51.26	51.37
5133	NYSE	DTE	Thu, Oct 11, 2012	51.83	51.93	51.50	51.70
5132	NYSE	DTE	Wed, Oct 10, 2012	51.75	51.91	51.39	51.55
5131	NYSE	DTE	Tue, Oct 9, 2012	51.53	51.80	51.45	51.66
5130	NYSE	DTE	Mon, Oct 8, 2012	51.60	51.81	51.39	51.63
5129	NYSE	DTE	Fri, Oct 5, 2012	51.69	51.97	51.54	51.62
5128	NYSE	DTE	Thu, Oct 4, 2012	51.42	51.87	51.32	51.54
5127	NYSE	DTE	Wed, Oct 3, 2012	50.98	51.26	50.89	51.25
5126	NYSE	DTE	Tue, Oct 2, 2012	50.74	51.03	50.63	50.88
5125	NYSE	DTE	Mon, Oct 1, 2012	50.99	51.19	50.60	50.63
5124	NYSE	DTE	Fri, Sep 28, 2012	50.79	51.13	50.48	51.00
5123	NYSE	DTE	Thu, Sep 27, 2012	51.14	51.14	50.56	50.85
5122	NYSE	DTE	Wed, Sep 26, 2012	50.92	51.82	50.88	51.05
5121	NYSE	DTE	Tue, Sep 25, 2012	50.72	51.13	50.49	50.80
5120	NYSE	DTE	Mon, Sep 24, 2012	50.02	50.71	49.95	50.67
5119	NYSE	DTE	Fri, Sep 21, 2012	50.13	50.13	49.80	50.04
5118	NYSE	DTE	Thu, Sep 20, 2012	49.72	50.12	49.65	50.01
5117	NYSE	DTE	Wed, Sep 19, 2012	49.74	49.96	49.66	49.83
5116	NYSE	DTE	Tue, Sep 18, 2012	49.79	49.85	49.40	49.74
5115	NYSE	DTE	Mon, Sep 17, 2012	50.01	50.22	49.62	49.79
5114	NYSE	DTE	Fri, Sep 14, 2012	50.34	50.64	49.87	50.04
5113	NYSE	DTE	Thu, Sep 13, 2012	49.93	50.45	49.83	50.43
5112	NYSE	DTE	Wed, Sep 12, 2012	50.77	50.77	50.30	50.40
5111	NYSE	DTE	Tue, Sep 11, 2012	50.72	50.92	50.58	50.72
5110	NYSE	DTE	Mon, Sep 10, 2012	50.78	50.78	50.57	50.61
5109	NYSE	DTE	Fri, Sep 7, 2012	50.79	50.88	50.51	50.62
5108	NYSE	DTE	Thu, Sep 6, 2012	50.55	50.84	50.45	50.79
5107	NYSE	DTE	Wed, Sep 5, 2012	50.51	50.69	50.22	50.29
5106	NYSE	DTE	Tue, Sep 4, 2012	49.86	50.58	49.71	50.56
5105	NYSE	DTE	Fri, Aug 31, 2012	49.98	50.00	49.54	49.69
5104	NYSE	DTE	Thu, Aug 30, 2012	49.96	50.02	49.71	49.84
5103	NYSE	DTE	Wed, Aug 29, 2012	50.11	50.25	49.93	50.08
5102	NYSE	DTE	Tue, Aug 28, 2012	50.23	50.27	49.93	50.17
5101	NYSE	DTE	Mon, Aug 27, 2012	49.98	50.28	49.92	50.18
5100	NYSE	DTE	Fri, Aug 24, 2012	49.73	50.06	49.65	49.98
5099	NYSE	DTE	Thu, Aug 23, 2012	50.56	50.58	49.74	49.80
5098	NYSE	DTE	Wed, Aug 22, 2012	50.85	51.06	50.59	50.62
5097	NYSE	DTE	Tue, Aug 21, 2012	51.56	51.57	50.92	50.93
5096	NYSE	DTE	Mon, Aug 20, 2012	51.45	51.51	51.18	51.43
5095	NYSE	DTE	Fri, Aug 17, 2012	51.58	51.58	51.09	51.50
5094	NYSE	DTE	Thu, Aug 16, 2012	51.34	51.42	51.05	51.38
5093	NYSE	DTE	Wed, Aug 15, 2012	51.05	51.31	50.84	51.26
5092	NYSE	DTE	Tue, Aug 14, 2012	51.33	51.56	50.95	51.06
5091	NYSE	DTE	Mon, Aug 13, 2012	51.37	51.43	51.13	51.23
5090	NYSE	DTE	Fri, Aug 10, 2012	51.22	51.55	51.08	51.48
5089	NYSE	DTE	Thu, Aug 9, 2012	51.63	51.64	51.10	51.24
5088	NYSE	DTE	Wed, Aug 8, 2012	51.72	51.80	51.37	51.65
5087	NYSE	DTE	Tue, Aug 7, 2012	52.51	52.54	51.71	51.73
5086	NYSE	DTE	Mon, Aug 6, 2012	52.62	52.91	52.20	52.28
5085	NYSE	DTE	Fri, Aug 3, 2012	52.51	52.57	52.00	52.45
5084	NYSE	DTE	Thu, Aug 2, 2012	51.72	52.23	51.41	51.85
5083	NYSE	DTE	Wed, Aug 1, 2012	52.27	52.07	52.07	52.07
5082	NYSE	DTE	Tue, Jul 31, 2012	52.49	52.72	52.17	52.22
5081	NYSE	DTE	Mon, Jul 30, 2012	52.03	52.94	52.03	52.46
5080	NYSE	DTE	Fri, Jul 27, 2012	52.20	52.82	51.80	52.03
5079	NYSE	DTE	Thu, Jul 26, 2012	51.10	51.52	50.90	51.15
5078	NYSE	DTE	Wed, Jul 25, 2012	50.66	50.93	50.26	50.48
5077	NYSE	DTE	Tue, Jul 24, 2012	51.05	51.18	50.29	50.51
5076	NYSE	DTE	Mon, Jul 23, 2012	51.09	51.67	51.08	51.20
5075	NYSE	DTE	Fri, Jul 20, 2012	51.48	52.11	51.43	51.93
5074	NYSE	DTE	Thu, Jul 19, 2012	51.79	51.88	51.16	51.63
5073	NYSE	DTE	Wed, Jul 18, 2012	51.54	51.79	51.49	51.78
5072	NYSE	DTE	Tue, Jul 17, 2012	51.38	51.71	51.19	51.56
5071	NYSE	DTE	Mon, Jul 16, 2012	51.04	51.52	50.91	51.26
5070	NYSE	DTE	Fri, Jul 13, 2012	50.53	51.21	50.42	51.04
5069	NYSE	DTE	Thu, Jul 12, 2012	50.23	50.56	50.06	50.40
5068	NYSE	DTE	Wed, Jul 11, 2012	50.23	50.43	50.00	50.28
5067	NYSE	DTE	Tue, Jul 10, 2012	50.20	50.43	50.09	50.19
5066	NYSE	DTE	Mon, Jul 9, 2012	50.35	50.46	49.86	50.17
5065	NYSE	DTE	Fri, Jul 6, 2012	50.11	50.50	50.01	50.40
5064	NYSE	DTE	Thu, Jul 5, 2012	50.49	50.84	50.36	50.36
5063	NYSE	DTE	Tue, Jul 3, 2012	50.51	50.69	50.42	50.67
5062	NYSE	DTE	Mon, Jul 2, 2012	50.01	51.03	50.01	50.52
5061	NYSE	DTE	Fri, Jun 29, 2012	50.87	50.92	50.16	50.48
5060	NYSE	DTE	Thu, Jun 28, 2012	49.60	50.24	49.52	50.22
5059	NYSE	DTE	Wed, Jun 27, 2012	49.69	50.07	49.61	49.90
5058	NYSE	DTE	Tue, Jun 26, 2012	49.60	49.74	49.28	49.49
5057	NYSE	DTE	Mon, Jun 25, 2012	49.41	49.59	49.20	49.48
5056	NYSE	DTE	Fri, Jun 22, 2012	49.84	50.00	49.66	49.71
5055	NYSE	DTE	Thu, Jun 21, 2012	50.49	50.79	49.71	49.76
5054	NYSE	DTE	Wed, Jun 20, 2012	50.72	50.72	50.11	50.27
5053	NYSE	DTE	Tue, Jun 19, 2012	50.96	51.17	50.53	50.59
5052	NYSE	DTE	Mon, Jun 18, 2012	50.69	51.07	50.46	51.00
5051	NYSE	DTE	Fri, Jun 15, 2012	50.91	51.26	50.78	51.13
5050	NYSE	DTE	Thu, Jun 14, 2012	50.02	50.67	49.93	50.60
5049	NYSE	DTE	Wed, Jun 13, 2012	49.77	50.19	49.61	50.00
5048	NYSE	DTE	Tue, Jun 12, 2012	49.71	49.90	49.37	49.89
5047	NYSE	DTE	Mon, Jun 11, 2012	49.58	49.94	49.43	49.47
5046	NYSE	DTE	Fri, Jun 8, 2012	48.82	49.40	48.82	49.34
5045	NYSE	DTE	Thu, Jun 7, 2012	49.35	49.37	48.96	49.00
5044	NYSE	DTE	Wed, Jun 6, 2012	48.81	49.15	48.56	49.15
5043	NYSE	DTE	Tue, Jun 5, 2012	48.17	48.92	48.02	48.63
5042	NYSE	DTE	Mon, Jun 4, 2012	47.95	48.35	47.80	48.33
5041	NYSE	DTE	Fri, Jun 1, 2012	47.89	48.29	47.82	47.95
5040	NYSE	DTE	Thu, May 31, 2012	47.84	48.82	47.79	48.35
5039	NYSE	DTE	Wed, May 30, 2012	48.17	48.43	47.78	47.86
5038	NYSE	DTE	Tue, May 29, 2012	48.37	48.37	47.98	48.36
5037	NYSE	DTE	Fri, May 25, 2012	48.03	48.33	48.00	48.12
5036	NYSE	DTE	Thu, May 24, 2012	47.60	48.04	47.54	48.03
5035	NYSE	DTE	Wed, May 23, 2012	47.62	47.93	47.27	47.56
5034	NYSE	DTE	Tue, May 22, 2012	47.54	47.94	47.39	47.78
5033	NYSE	DTE	Mon, May 21, 2012	46.91	47.44	46.80	47.42
5032	NYSE	DTE	Fri, May 18, 2012	46.99	47.26	46.75	46.85
5031	NYSE	DTE	Thu, May 17, 2012	47.65	47.65	46.83	46.86
5030	NYSE	DTE	Wed, May 16, 2012	47.55	47.69	47.33	47.55
5029	NYSE	DTE	Tue, May 15, 2012	48.07	48.12	47.29	47.51
5028	NYSE	DTE	Mon, May 14, 2012	47.52	48.01	47.49	47.89
5027	NYSE	DTE	Fri, May 11, 2012	47.82	48.19	47.69	47.94
5026	NYSE	DTE	Thu, May 10, 2012	47.55	48.06	47.47	47.94
5025	NYSE	DTE	Wed, May 9, 2012	46.99	47.43	46.96	47.29
5024	NYSE	DTE	Tue, May 8, 2012	46.99	47.55	46.94	47.38
5023	NYSE	DTE	Mon, May 7, 2012	47.40	47.53	47.12	47.21
5022	NYSE	DTE	Fri, May 4, 2012	47.57	48.02	47.38	47.44
5021	NYSE	DTE	Thu, May 3, 2012	47.78	48.27	47.69	47.78
5020	NYSE	DTE	Wed, May 2, 2012	48.21	48.21	47.77	47.91
5019	NYSE	DTE	Tue, May 1, 2012	48.06	48.50	47.72	48.33
5018	NYSE	DTE	Mon, Apr 30, 2012	47.99	48.31	47.83	47.97
5017	NYSE	DTE	Fri, Apr 27, 2012	48.07	48.20	47.51	47.99
5016	NYSE	DTE	Thu, Apr 26, 2012	47.82	48.16	47.53	48.10
5015	NYSE	DTE	Wed, Apr 25, 2012	47.85	48.01	47.52	47.85
5014	NYSE	DTE	Tue, Apr 24, 2012	47.13	47.66	47.09	47.63
5013	NYSE	DTE	Mon, Apr 23, 2012	46.91	47.07	46.71	47.03
5012	NYSE	DTE	Fri, Apr 20, 2012	46.71	47.35	46.58	47.19
5011	NYSE	DTE	Thu, Apr 19, 2012	46.92	46.92	46.40	46.56
5010	NYSE	DTE	Wed, Apr 18, 2012	46.87	47.09	46.72	46.91
5009	NYSE	DTE	Tue, Apr 17, 2012	47.07	47.16	46.56	47.10
5008	NYSE	DTE	Mon, Apr 16, 2012	46.36	46.92	46.27	46.81
5007	NYSE	DTE	Fri, Apr 13, 2012	46.26	46.66	46.16	46.16
5006	NYSE	DTE	Thu, Apr 12, 2012	46.03	46.44	45.69	46.39
5005	NYSE	DTE	Wed, Apr 11, 2012	46.15	46.15	45.84	46.05
5004	NYSE	DTE	Tue, Apr 10, 2012	46.21	46.24	45.71	45.80
5003	NYSE	DTE	Mon, Apr 9, 2012	46.22	46.52	46.17	46.35
5002	NYSE	DTE	Thu, Apr 5, 2012	46.80	46.82	46.46	46.61
5001	NYSE	DTE	Wed, Apr 4, 2012	46.67	47.07	46.63	46.96
5000	NYSE	DTE	Tue, Apr 3, 2012	47.04	47.16	46.64	46.98
4999	NYSE	DTE	Mon, Apr 2, 2012	46.84	47.31	46.73	46.97
4998	NYSE	DTE	Fri, Mar 30, 2012	46.88	47.09	46.66	46.82
4997	NYSE	DTE	Thu, Mar 29, 2012	46.47	46.75	46.22	46.68
4996	NYSE	DTE	Wed, Mar 28, 2012	47.10	47.26	46.43	46.64
4995	NYSE	DTE	Tue, Mar 27, 2012	47.16	47.32	46.97	47.09
4994	NYSE	DTE	Mon, Mar 26, 2012	47.02	47.25	46.93	47.17
4993	NYSE	DTE	Fri, Mar 23, 2012	46.19	46.56	46.16	46.51
4992	NYSE	DTE	Thu, Mar 22, 2012	46.00	46.16	45.84	46.10
4991	NYSE	DTE	Wed, Mar 21, 2012	46.44	46.57	46.14	46.14
4990	NYSE	DTE	Tue, Mar 20, 2012	46.37	46.64	46.29	46.44
4989	NYSE	DTE	Mon, Mar 19, 2012	46.84	46.96	46.44	46.52
4988	NYSE	DTE	Fri, Mar 16, 2012	46.55	46.89	46.31	46.83
4987	NYSE	DTE	Thu, Mar 15, 2012	46.73	46.73	46.11	46.56
4986	NYSE	DTE	Wed, Mar 14, 2012	48.05	48.09	46.96	47.02
4985	NYSE	DTE	Tue, Mar 13, 2012	47.65	48.06	47.55	48.04
4984	NYSE	DTE	Mon, Mar 12, 2012	47.15	47.64	47.15	47.55
4983	NYSE	DTE	Fri, Mar 9, 2012	46.82	47.17	46.65	47.12
4982	NYSE	DTE	Thu, Mar 8, 2012	46.37	46.84	46.26	46.82
4981	NYSE	DTE	Wed, Mar 7, 2012	45.83	46.22	45.59	46.19
4980	NYSE	DTE	Tue, Mar 6, 2012	46.03	46.10	45.73	45.84
4979	NYSE	DTE	Mon, Mar 5, 2012	46.12	46.35	45.72	46.25
4978	NYSE	DTE	Fri, Mar 2, 2012	46.25	46.38	46.02	46.24
4977	NYSE	DTE	Thu, Mar 1, 2012	46.03	46.44	45.88	46.29
4976	NYSE	DTE	Wed, Feb 29, 2012	46.23	46.32	45.67	45.94
4975	NYSE	DTE	Tue, Feb 28, 2012	46.41	46.52	46.06	46.28
4974	NYSE	DTE	Mon, Feb 27, 2012	46.49	46.56	46.13	46.22
4973	NYSE	DTE	Fri, Feb 24, 2012	46.65	46.85	46.52	46.67
4972	NYSE	DTE	Thu, Feb 23, 2012	46.33	46.75	46.15	46.64
4971	NYSE	DTE	Wed, Feb 22, 2012	46.35	46.46	46.04	46.27
4970	NYSE	DTE	Tue, Feb 21, 2012	46.25	46.45	46.07	46.24
4969	NYSE	DTE	Fri, Feb 17, 2012	46.10	46.46	46.04	46.20
4968	NYSE	DTE	Thu, Feb 16, 2012	45.51	46.18	45.51	45.95
4967	NYSE	DTE	Wed, Feb 15, 2012	45.44	45.56	44.89	45.27
4966	NYSE	DTE	Tue, Feb 14, 2012	45.70	45.79	45.14	45.43
4965	NYSE	DTE	Mon, Feb 13, 2012	46.07	46.18	45.61	45.71
4964	NYSE	DTE	Fri, Feb 10, 2012	45.99	46.15	45.78	45.90
4963	NYSE	DTE	Thu, Feb 9, 2012	46.37	46.40	45.94	46.17
4962	NYSE	DTE	Wed, Feb 8, 2012	46.26	46.42	46.04	46.39
4961	NYSE	DTE	Tue, Feb 7, 2012	45.23	46.35	45.15	46.27
4960	NYSE	DTE	Mon, Feb 6, 2012	45.45	45.57	45.13	45.24
4959	NYSE	DTE	Fri, Feb 3, 2012	45.88	46.06	45.50	45.70
4958	NYSE	DTE	Thu, Feb 2, 2012	45.53	45.71	45.34	45.56
4957	NYSE	DTE	Wed, Feb 1, 2012	45.44	45.61	45.31	45.48
4956	NYSE	DTE	Tue, Jan 31, 2012	45.46	45.59	45.13	45.27
4955	NYSE	DTE	Mon, Jan 30, 2012	45.38	45.49	45.07	45.23
4954	NYSE	DTE	Fri, Jan 27, 2012	46.16	46.16	45.38	45.61
4953	NYSE	DTE	Thu, Jan 26, 2012	46.03	46.36	45.84	46.24
4952	NYSE	DTE	Wed, Jan 25, 2012	44.94	46.03	44.64	46.00
4951	NYSE	DTE	Tue, Jan 24, 2012	45.16	45.33	44.90	45.06
4950	NYSE	DTE	Mon, Jan 23, 2012	45.61	45.82	45.15	45.32
4949	NYSE	DTE	Fri, Jan 20, 2012	45.15	45.63	45.09	45.63
4948	NYSE	DTE	Thu, Jan 19, 2012	45.51	45.56	44.91	45.09
4947	NYSE	DTE	Wed, Jan 18, 2012	45.61	45.61	45.21	45.55
4946	NYSE	DTE	Tue, Jan 17, 2012	45.85	46.01	45.43	45.58
4945	NYSE	DTE	Fri, Jan 13, 2012	45.40	45.57	45.08	45.50
4944	NYSE	DTE	Thu, Jan 12, 2012	45.61	45.82	45.49	45.59
4943	NYSE	DTE	Wed, Jan 11, 2012	45.68	45.82	45.48	45.59
4942	NYSE	DTE	Tue, Jan 10, 2012	45.95	46.03	45.61	45.74
4941	NYSE	DTE	Mon, Jan 9, 2012	45.67	45.72	45.33	45.54
4940	NYSE	DTE	Fri, Jan 6, 2012	45.95	45.96	45.44	45.54
4939	NYSE	DTE	Thu, Jan 5, 2012	45.58	46.09	45.32	45.94
4938	NYSE	DTE	Wed, Jan 4, 2012	45.84	46.05	45.52	45.61
4937	NYSE	DTE	Tue, Jan 3, 2012	46.75	46.83	45.71	45.84
4936	NYSE	DTE	Fri, Dec 30, 2011	46.98	47.03	46.33	46.33
4935	NYSE	DTE	Thu, Dec 29, 2011	46.64	46.88	46.55	46.81
4934	NYSE	DTE	Wed, Dec 28, 2011	46.92	46.98	46.41	46.49
4933	NYSE	DTE	Tue, Dec 27, 2011	46.54	46.92	46.35	46.84
4932	NYSE	DTE	Fri, Dec 23, 2011	46.33	46.79	46.28	46.54
4931	NYSE	DTE	Thu, Dec 22, 2011	46.21	46.26	45.92	46.12
4930	NYSE	DTE	Wed, Dec 21, 2011	45.66	46.27	45.66	46.16
4929	NYSE	DTE	Tue, Dec 20, 2011	44.76	45.67	44.75	45.60
4928	NYSE	DTE	Mon, Dec 19, 2011	44.29	44.54	44.13	44.44
4927	NYSE	DTE	Fri, Dec 16, 2011	43.96	44.26	43.65	43.77
4926	NYSE	DTE	Thu, Dec 15, 2011	43.95	44.05	43.67	43.83
4925	NYSE	DTE	Wed, Dec 14, 2011	44.25	44.47	43.83	44.01
4924	NYSE	DTE	Tue, Dec 13, 2011	44.37	44.75	44.07	44.24
4923	NYSE	DTE	Mon, Dec 12, 2011	44.24	44.41	43.75	44.18
4922	NYSE	DTE	Fri, Dec 9, 2011	43.94	44.52	43.94	44.40
4921	NYSE	DTE	Thu, Dec 8, 2011	44.41	44.41	43.69	43.78
4920	NYSE	DTE	Wed, Dec 7, 2011	44.62	44.71	44.18	44.49
4919	NYSE	DTE	Tue, Dec 6, 2011	44.63	45.07	44.52	44.75
4918	NYSE	DTE	Mon, Dec 5, 2011	44.43	44.72	44.13	44.51
4917	NYSE	DTE	Fri, Dec 2, 2011	44.98	45.05	43.90	43.98
4916	NYSE	DTE	Thu, Dec 1, 2011	44.79	45.09	44.52	44.78
4915	NYSE	DTE	Wed, Nov 30, 2011	44.33	44.82	44.18	44.80
4914	NYSE	DTE	Tue, Nov 29, 2011	42.95	43.53	42.87	43.34
4913	NYSE	DTE	Mon, Nov 28, 2011	42.80	43.16	42.54	42.76
4912	NYSE	DTE	Fri, Nov 25, 2011	41.94	42.43	41.93	42.06
4911	NYSE	DTE	Wed, Nov 23, 2011	42.32	42.32	41.74	41.97
4910	NYSE	DTE	Tue, Nov 22, 2011	42.99	43.04	42.42	42.58
4909	NYSE	DTE	Mon, Nov 21, 2011	43.14	43.28	42.68	43.10
4908	NYSE	DTE	Fri, Nov 18, 2011	43.44	43.72	43.21	43.57
4907	NYSE	DTE	Thu, Nov 17, 2011	43.63	43.84	42.92	43.33
4906	NYSE	DTE	Wed, Nov 16, 2011	44.12	44.28	43.63	43.65
4905	NYSE	DTE	Tue, Nov 15, 2011	43.98	44.56	43.80	44.44
4904	NYSE	DTE	Mon, Nov 14, 2011	44.37	44.37	43.84	43.95
4903	NYSE	DTE	Fri, Nov 11, 2011	43.95	44.47	43.93	44.47
4902	NYSE	DTE	Thu, Nov 10, 2011	43.65	43.81	43.18	43.55
4901	NYSE	DTE	Wed, Nov 9, 2011	43.85	43.86	43.21	43.30
4900	NYSE	DTE	Tue, Nov 8, 2011	44.45	44.54	44.00	44.49
4899	NYSE	DTE	Mon, Nov 7, 2011	44.18	44.35	43.79	44.24
4898	NYSE	DTE	Fri, Nov 4, 2011	44.36	44.80	43.86	44.35
4897	NYSE	DTE	Thu, Nov 3, 2011	44.30	44.71	43.98	44.41
4896	NYSE	DTE	Wed, Nov 2, 2011	43.83	44.58	43.83	44.15
4895	NYSE	DTE	Tue, Nov 1, 2011	43.37	43.96	43.04	43.14
4894	NYSE	DTE	Mon, Oct 31, 2011	44.24	44.94	44.06	44.34
4893	NYSE	DTE	Fri, Oct 28, 2011	44.44	44.58	43.96	44.50
4892	NYSE	DTE	Thu, Oct 27, 2011	44.76	44.77	44.01	44.30
4891	NYSE	DTE	Wed, Oct 26, 2011	43.67	43.79	43.13	43.39
4890	NYSE	DTE	Tue, Oct 25, 2011	44.06	44.07	43.43	43.50
4889	NYSE	DTE	Mon, Oct 24, 2011	44.20	44.39	43.83	44.22
4888	NYSE	DTE	Fri, Oct 21, 2011	44.11	44.24	43.75	44.15
4887	NYSE	DTE	Thu, Oct 20, 2011	43.44	43.84	43.36	43.67
4886	NYSE	DTE	Wed, Oct 19, 2011	43.30	43.91	43.17	43.33
4885	NYSE	DTE	Tue, Oct 18, 2011	43.06	43.52	42.53	43.25
4884	NYSE	DTE	Mon, Oct 17, 2011	42.99	43.29	42.92	42.96
4883	NYSE	DTE	Fri, Oct 14, 2011	43.24	43.27	42.84	43.04
4882	NYSE	DTE	Thu, Oct 13, 2011	42.49	42.86	42.16	42.81
4881	NYSE	DTE	Wed, Oct 12, 2011	43.18	43.19	42.56	42.60
4880	NYSE	DTE	Tue, Oct 11, 2011	43.10	43.24	42.70	43.00
4879	NYSE	DTE	Mon, Oct 10, 2011	43.02	43.41	42.81	43.41
4878	NYSE	DTE	Fri, Oct 7, 2011	42.63	42.83	42.23	42.47
4877	NYSE	DTE	Thu, Oct 6, 2011	41.52	42.44	41.38	42.41
4876	NYSE	DTE	Wed, Oct 5, 2011	41.44	41.65	40.83	41.61
4875	NYSE	DTE	Tue, Oct 4, 2011	40.59	41.49	40.02	41.44
4874	NYSE	DTE	Mon, Oct 3, 2011	41.71	42.21	40.89	40.89
4873	NYSE	DTE	Fri, Sep 30, 2011	41.77	42.35	41.70	41.71
4872	NYSE	DTE	Thu, Sep 29, 2011	41.87	42.24	41.53	42.07
4871	NYSE	DTE	Wed, Sep 28, 2011	41.98	42.29	41.24	41.32
4870	NYSE	DTE	Tue, Sep 27, 2011	42.06	42.51	41.83	42.01
4869	NYSE	DTE	Mon, Sep 26, 2011	41.66	41.84	41.17	41.79
4868	NYSE	DTE	Fri, Sep 23, 2011	40.89	41.45	40.89	41.24
4867	NYSE	DTE	Thu, Sep 22, 2011	41.04	41.57	40.69	40.95
4866	NYSE	DTE	Wed, Sep 21, 2011	43.32	43.32	42.12	42.12
4865	NYSE	DTE	Tue, Sep 20, 2011	43.05	44.24	42.98	43.38
4864	NYSE	DTE	Mon, Sep 19, 2011	42.38	42.98	42.38	42.83
4863	NYSE	DTE	Fri, Sep 16, 2011	42.69	43.29	42.69	43.02
4862	NYSE	DTE	Thu, Sep 15, 2011	42.00	42.62	41.64	42.62
4861	NYSE	DTE	Wed, Sep 14, 2011	42.28	42.64	41.82	42.22
4860	NYSE	DTE	Tue, Sep 13, 2011	41.99	42.19	41.56	42.15
4859	NYSE	DTE	Mon, Sep 12, 2011	40.99	41.86	40.89	41.85
4858	NYSE	DTE	Fri, Sep 9, 2011	41.72	41.79	40.98	41.24
4857	NYSE	DTE	Thu, Sep 8, 2011	42.03	42.58	41.93	42.03
4856	NYSE	DTE	Wed, Sep 7, 2011	41.94	42.17	41.72	42.13
4855	NYSE	DTE	Tue, Sep 6, 2011	41.33	41.64	40.88	41.58
4854	NYSE	DTE	Fri, Sep 2, 2011	42.22	42.53	41.94	42.24
4853	NYSE	DTE	Thu, Sep 1, 2011	43.16	43.23	42.47	42.53
4852	NYSE	DTE	Wed, Aug 31, 2011	42.79	43.21	42.69	43.02
4851	NYSE	DTE	Tue, Aug 30, 2011	42.65	42.91	42.45	42.68
4850	NYSE	DTE	Mon, Aug 29, 2011	42.47	42.78	42.27	42.76
4849	NYSE	DTE	Fri, Aug 26, 2011	41.74	42.24	40.91	42.01
4848	NYSE	DTE	Thu, Aug 25, 2011	42.58	42.58	41.61	42.00
4847	NYSE	DTE	Wed, Aug 24, 2011	41.69	42.54	41.51	42.48
4846	NYSE	DTE	Tue, Aug 23, 2011	40.36	41.64	40.13	41.64
4845	NYSE	DTE	Mon, Aug 22, 2011	40.93	41.04	40.11	40.21
4844	NYSE	DTE	Fri, Aug 19, 2011	40.31	40.81	40.14	40.42
4843	NYSE	DTE	Thu, Aug 18, 2011	40.55	40.87	40.19	40.64
4842	NYSE	DTE	Wed, Aug 17, 2011	41.21	41.75	41.10	41.22
4841	NYSE	DTE	Tue, Aug 16, 2011	40.81	41.15	40.53	41.04
4840	NYSE	DTE	Mon, Aug 15, 2011	40.19	41.21	40.15	41.15
4839	NYSE	DTE	Fri, Aug 12, 2011	40.49	40.71	39.73	39.95
4838	NYSE	DTE	Thu, Aug 11, 2011	38.55	40.76	38.42	40.32
4837	NYSE	DTE	Wed, Aug 10, 2011	38.35	39.41	38.17	38.43
4836	NYSE	DTE	Tue, Aug 9, 2011	37.71	39.04	36.77	39.00
4835	NYSE	DTE	Mon, Aug 8, 2011	39.32	39.82	37.31	37.46
4834	NYSE	DTE	Fri, Aug 5, 2011	40.43	40.62	39.31	40.10
4833	NYSE	DTE	Thu, Aug 4, 2011	40.87	41.16	40.07	40.07
4832	NYSE	DTE	Wed, Aug 3, 2011	41.17	41.29	40.65	41.25
4831	NYSE	DTE	Tue, Aug 2, 2011	41.79	41.86	41.18	41.18
4830	NYSE	DTE	Mon, Aug 1, 2011	42.80	42.87	41.76	41.97
4829	NYSE	DTE	Fri, Jul 29, 2011	42.98	43.10	42.31	42.41
4828	NYSE	DTE	Thu, Jul 28, 2011	43.61	43.94	42.89	43.29
4827	NYSE	DTE	Wed, Jul 27, 2011	43.40	43.46	43.04	43.15
4826	NYSE	DTE	Tue, Jul 26, 2011	43.69	43.69	43.33	43.46
4825	NYSE	DTE	Mon, Jul 25, 2011	43.24	43.77	43.18	43.63
4824	NYSE	DTE	Fri, Jul 22, 2011	43.72	43.93	43.51	43.59
4823	NYSE	DTE	Thu, Jul 21, 2011	43.19	44.10	43.04	43.97
4822	NYSE	DTE	Wed, Jul 20, 2011	42.61	43.05	42.49	42.98
4821	NYSE	DTE	Tue, Jul 19, 2011	42.42	42.63	42.07	42.58
4820	NYSE	DTE	Mon, Jul 18, 2011	42.81	42.81	42.09	42.36
4819	NYSE	DTE	Fri, Jul 15, 2011	42.69	42.86	42.31	42.82
4818	NYSE	DTE	Thu, Jul 14, 2011	42.45	42.69	42.31	42.42
4817	NYSE	DTE	Wed, Jul 13, 2011	42.76	42.84	42.29	42.36
4816	NYSE	DTE	Tue, Jul 12, 2011	42.28	42.85	42.24	42.55
4815	NYSE	DTE	Mon, Jul 11, 2011	42.44	42.52	42.20	42.30
4814	NYSE	DTE	Fri, Jul 8, 2011	42.71	42.94	42.61	42.86
4813	NYSE	DTE	Thu, Jul 7, 2011	43.29	43.29	42.95	43.09
4812	NYSE	DTE	Wed, Jul 6, 2011	42.85	43.14	42.74	42.97
4811	NYSE	DTE	Tue, Jul 5, 2011	43.22	43.38	42.98	43.06
4810	NYSE	DTE	Fri, Jul 1, 2011	42.65	43.27	42.60	43.22
4809	NYSE	DTE	Thu, Jun 30, 2011	42.57	42.64	42.31	42.56
4808	NYSE	DTE	Wed, Jun 29, 2011	42.47	42.59	42.30	42.53
4807	NYSE	DTE	Tue, Jun 28, 2011	42.13	42.58	42.07	42.31
4806	NYSE	DTE	Mon, Jun 27, 2011	41.72	42.17	41.72	42.10
4805	NYSE	DTE	Fri, Jun 24, 2011	41.55	41.99	41.50	41.73
4804	NYSE	DTE	Thu, Jun 23, 2011	41.51	41.58	41.12	41.43
4803	NYSE	DTE	Wed, Jun 22, 2011	42.07	42.17	41.82	41.88
4802	NYSE	DTE	Tue, Jun 21, 2011	42.04	42.53	41.86	42.28
4801	NYSE	DTE	Mon, Jun 20, 2011	41.74	41.97	41.42	41.90
4800	NYSE	DTE	Fri, Jun 17, 2011	41.93	42.10	41.76	41.90
4799	NYSE	DTE	Thu, Jun 16, 2011	41.64	41.76	41.39	41.71
4798	NYSE	DTE	Wed, Jun 15, 2011	42.17	42.50	41.90	42.05
4797	NYSE	DTE	Tue, Jun 14, 2011	42.50	42.67	42.27	42.37
4796	NYSE	DTE	Mon, Jun 13, 2011	42.01	42.46	41.86	42.26
4795	NYSE	DTE	Fri, Jun 10, 2011	42.08	42.24	41.96	41.98
4794	NYSE	DTE	Thu, Jun 9, 2011	42.30	42.41	41.98	42.18
4793	NYSE	DTE	Wed, Jun 8, 2011	42.40	42.62	42.04	42.36
4792	NYSE	DTE	Tue, Jun 7, 2011	42.61	42.89	42.50	42.51
4791	NYSE	DTE	Mon, Jun 6, 2011	42.75	42.75	42.36	42.54
4790	NYSE	DTE	Fri, Jun 3, 2011	42.54	43.00	42.46	42.76
4789	NYSE	DTE	Thu, Jun 2, 2011	43.28	43.29	42.71	43.15
4788	NYSE	DTE	Wed, Jun 1, 2011	43.75	43.89	43.27	43.27
4787	NYSE	DTE	Tue, May 31, 2011	43.89	43.97	43.53	43.92
4786	NYSE	DTE	Fri, May 27, 2011	43.61	43.72	43.33	43.50
4785	NYSE	DTE	Thu, May 26, 2011	43.38	43.49	43.06	43.43
4784	NYSE	DTE	Wed, May 25, 2011	43.64	43.69	43.22	43.50
4783	NYSE	DTE	Tue, May 24, 2011	43.78	44.09	43.70	43.83
4782	NYSE	DTE	Mon, May 23, 2011	43.79	44.15	43.74	43.79
4781	NYSE	DTE	Fri, May 20, 2011	44.07	44.38	43.87	44.16
4780	NYSE	DTE	Thu, May 19, 2011	44.07	44.21	43.92	44.17
4779	NYSE	DTE	Wed, May 18, 2011	44.36	44.36	43.77	43.97
4778	NYSE	DTE	Tue, May 17, 2011	44.27	44.61	43.99	44.35
4777	NYSE	DTE	Mon, May 16, 2011	44.49	44.91	44.22	44.29
4776	NYSE	DTE	Fri, May 13, 2011	44.63	44.86	44.35	44.70
4775	NYSE	DTE	Thu, May 12, 2011	44.12	44.70	44.07	44.63
4774	NYSE	DTE	Wed, May 11, 2011	44.16	44.41	43.96	44.19
4773	NYSE	DTE	Tue, May 10, 2011	43.70	44.38	43.64	44.24
4772	NYSE	DTE	Mon, May 9, 2011	43.44	43.64	43.16	43.55
4771	NYSE	DTE	Fri, May 6, 2011	43.96	43.97	43.32	43.53
4770	NYSE	DTE	Thu, May 5, 2011	43.64	43.65	43.07	43.26
4769	NYSE	DTE	Wed, May 4, 2011	43.54	43.84	43.36	43.79
4768	NYSE	DTE	Tue, May 3, 2011	43.39	43.95	43.23	43.78
4767	NYSE	DTE	Mon, May 2, 2011	43.07	43.54	43.07	43.47
4766	NYSE	DTE	Fri, Apr 29, 2011	42.47	43.04	42.37	42.99
4765	NYSE	DTE	Thu, Apr 28, 2011	42.13	42.54	42.11	42.51
4764	NYSE	DTE	Wed, Apr 27, 2011	41.69	42.33	41.57	42.22
4763	NYSE	DTE	Tue, Apr 26, 2011	42.07	42.21	41.04	41.58
4762	NYSE	DTE	Mon, Apr 25, 2011	42.14	42.14	41.73	42.04
4761	NYSE	DTE	Thu, Apr 21, 2011	42.08	42.16	41.85	42.09
4760	NYSE	DTE	Wed, Apr 20, 2011	41.81	42.17	41.75	42.03
4759	NYSE	DTE	Tue, Apr 19, 2011	41.60	41.69	41.41	41.44
4758	NYSE	DTE	Mon, Apr 18, 2011	41.64	41.97	41.38	41.52
4757	NYSE	DTE	Fri, Apr 15, 2011	41.33	42.10	41.29	41.98
4756	NYSE	DTE	Thu, Apr 14, 2011	41.04	41.25	40.89	41.16
4755	NYSE	DTE	Wed, Apr 13, 2011	41.23	41.51	41.17	41.25
4754	NYSE	DTE	Tue, Apr 12, 2011	41.37	41.51	40.99	41.14
4753	NYSE	DTE	Mon, Apr 11, 2011	41.95	42.05	41.31	41.46
4752	NYSE	DTE	Fri, Apr 8, 2011	42.19	42.30	41.52	41.87
4751	NYSE	DTE	Thu, Apr 7, 2011	42.22	42.32	42.00	42.12
4750	NYSE	DTE	Wed, Apr 6, 2011	42.19	42.50	42.16	42.24
4749	NYSE	DTE	Tue, Apr 5, 2011	41.90	42.27	41.90	42.11
4748	NYSE	DTE	Mon, Apr 4, 2011	42.05	42.09	41.88	42.01
4747	NYSE	DTE	Fri, Apr 1, 2011	41.79	42.05	41.79	42.00
4746	NYSE	DTE	Thu, Mar 31, 2011	41.68	41.93	41.37	41.66
4745	NYSE	DTE	Wed, Mar 30, 2011	41.04	41.79	41.04	41.68
4744	NYSE	DTE	Tue, Mar 29, 2011	40.47	40.97	40.41	40.93
4743	NYSE	DTE	Mon, Mar 28, 2011	40.76	41.09	40.42	40.42
4742	NYSE	DTE	Fri, Mar 25, 2011	40.59	40.87	40.43	40.65
4741	NYSE	DTE	Thu, Mar 24, 2011	40.63	40.75	40.25	40.58
4740	NYSE	DTE	Wed, Mar 23, 2011	40.41	40.59	40.14	40.39
4739	NYSE	DTE	Tue, Mar 22, 2011	40.58	40.70	40.33	40.43
4738	NYSE	DTE	Mon, Mar 21, 2011	40.36	40.60	40.21	40.59
4737	NYSE	DTE	Fri, Mar 18, 2011	40.53	40.59	39.86	40.02
4736	NYSE	DTE	Thu, Mar 17, 2011	40.47	40.63	40.00	40.20
4735	NYSE	DTE	Wed, Mar 16, 2011	41.00	41.08	40.45	40.56
4734	NYSE	DTE	Tue, Mar 15, 2011	40.54	41.10	40.51	40.99
4733	NYSE	DTE	Mon, Mar 14, 2011	41.35	41.44	40.86	41.24
4732	NYSE	DTE	Fri, Mar 11, 2011	41.45	41.74	41.26	41.68
4731	NYSE	DTE	Thu, Mar 10, 2011	41.59	42.00	41.27	41.28
4730	NYSE	DTE	Wed, Mar 9, 2011	41.29	41.90	41.27	41.84
4729	NYSE	DTE	Tue, Mar 8, 2011	41.05	41.50	40.96	41.44
4728	NYSE	DTE	Mon, Mar 7, 2011	40.65	41.10	40.65	40.92
4727	NYSE	DTE	Fri, Mar 4, 2011	40.42	40.60	40.13	40.60
4726	NYSE	DTE	Thu, Mar 3, 2011	40.15	40.60	39.96	40.48
4725	NYSE	DTE	Wed, Mar 2, 2011	39.72	39.97	39.50	39.95
4724	NYSE	DTE	Tue, Mar 1, 2011	40.19	40.42	39.62	39.69
4723	NYSE	DTE	Mon, Feb 28, 2011	40.02	40.46	39.87	40.06
4722	NYSE	DTE	Fri, Feb 25, 2011	39.76	40.00	39.58	39.97
4721	NYSE	DTE	Thu, Feb 24, 2011	39.68	39.87	39.55	39.67
4720	NYSE	DTE	Wed, Feb 23, 2011	39.54	39.82	39.53	39.62
4719	NYSE	DTE	Tue, Feb 22, 2011	39.72	40.08	39.48	39.52
4718	NYSE	DTE	Fri, Feb 18, 2011	39.90	40.28	39.86	40.10
4717	NYSE	DTE	Thu, Feb 17, 2011	39.65	39.99	39.65	39.86
4716	NYSE	DTE	Wed, Feb 16, 2011	39.81	39.99	39.61	39.73
4715	NYSE	DTE	Tue, Feb 15, 2011	39.52	39.91	39.51	39.77
4714	NYSE	DTE	Mon, Feb 14, 2011	39.86	39.93	39.48	39.68
4713	NYSE	DTE	Fri, Feb 11, 2011	39.79	40.01	39.63	39.94
4712	NYSE	DTE	Thu, Feb 10, 2011	39.83	40.17	39.72	39.90
4711	NYSE	DTE	Wed, Feb 9, 2011	39.46	40.29	39.39	39.97
4710	NYSE	DTE	Tue, Feb 8, 2011	39.48	39.71	39.41	39.52
4709	NYSE	DTE	Mon, Feb 7, 2011	39.44	39.66	39.32	39.42
4708	NYSE	DTE	Fri, Feb 4, 2011	39.41	39.52	39.19	39.39
4707	NYSE	DTE	Thu, Feb 3, 2011	39.24	39.52	39.16	39.45
4706	NYSE	DTE	Wed, Feb 2, 2011	39.50	39.54	39.26	39.33
4705	NYSE	DTE	Tue, Feb 1, 2011	39.62	39.69	39.43	39.68
4704	NYSE	DTE	Mon, Jan 31, 2011	39.35	39.62	39.33	39.36
4703	NYSE	DTE	Fri, Jan 28, 2011	40.00	40.09	39.26	39.33
4702	NYSE	DTE	Thu, Jan 27, 2011	39.64	40.11	39.56	40.00
4701	NYSE	DTE	Wed, Jan 26, 2011	39.93	40.13	39.56	39.59
4700	NYSE	DTE	Tue, Jan 25, 2011	39.86	39.96	39.63	39.90
4699	NYSE	DTE	Mon, Jan 24, 2011	39.65	39.91	39.57	39.90
4698	NYSE	DTE	Fri, Jan 21, 2011	39.96	39.99	39.57	39.58
4697	NYSE	DTE	Thu, Jan 20, 2011	39.62	39.99	39.59	39.78
4696	NYSE	DTE	Wed, Jan 19, 2011	39.93	39.94	39.53	39.62
4695	NYSE	DTE	Tue, Jan 18, 2011	40.02	40.02	39.66	39.91
4694	NYSE	DTE	Fri, Jan 14, 2011	39.73	39.95	39.63	39.86
4693	NYSE	DTE	Thu, Jan 13, 2011	39.65	39.89	39.58	39.75
4692	NYSE	DTE	Wed, Jan 12, 2011	39.77	39.85	39.56	39.70
4691	NYSE	DTE	Tue, Jan 11, 2011	39.33	39.73	39.28	39.51
4690	NYSE	DTE	Mon, Jan 10, 2011	39.25	39.36	38.99	39.26
4689	NYSE	DTE	Fri, Jan 7, 2011	38.93	39.44	38.81	39.43
4688	NYSE	DTE	Thu, Jan 6, 2011	38.92	38.92	38.43	38.86
4687	NYSE	DTE	Wed, Jan 5, 2011	38.88	39.13	38.79	39.00
4686	NYSE	DTE	Tue, Jan 4, 2011	38.88	39.07	38.58	38.99
4685	NYSE	DTE	Mon, Jan 3, 2011	38.76	38.90	38.56	38.77
4684	NYSE	DTE	Fri, Dec 31, 2010	38.61	38.73	38.44	38.56
4683	NYSE	DTE	Thu, Dec 30, 2010	38.41	38.75	38.41	38.61
4682	NYSE	DTE	Wed, Dec 29, 2010	38.37	38.56	38.32	38.48
4681	NYSE	DTE	Tue, Dec 28, 2010	38.48	38.48	38.25	38.43
4680	NYSE	DTE	Mon, Dec 27, 2010	38.66	38.67	38.34	38.36
4679	NYSE	DTE	Thu, Dec 23, 2010	38.63	38.81	38.56	38.70
4678	NYSE	DTE	Wed, Dec 22, 2010	38.40	38.63	38.24	38.62
4677	NYSE	DTE	Tue, Dec 21, 2010	38.93	39.03	38.66	38.74
4676	NYSE	DTE	Mon, Dec 20, 2010	38.77	38.93	38.53	38.81
4675	NYSE	DTE	Fri, Dec 17, 2010	38.67	38.71	38.24	38.60
4674	NYSE	DTE	Thu, Dec 16, 2010	38.64	38.89	38.49	38.81
4673	NYSE	DTE	Wed, Dec 15, 2010	39.28	39.36	38.59	38.64
4672	NYSE	DTE	Tue, Dec 14, 2010	39.45	39.64	39.23	39.28
4671	NYSE	DTE	Mon, Dec 13, 2010	39.41	39.45	38.93	39.32
4670	NYSE	DTE	Fri, Dec 10, 2010	38.97	39.29	38.93	39.23
4669	NYSE	DTE	Thu, Dec 9, 2010	38.65	38.97	38.53	38.86
4668	NYSE	DTE	Wed, Dec 8, 2010	38.65	38.85	38.47	38.52
4667	NYSE	DTE	Tue, Dec 7, 2010	38.80	39.25	38.59	38.68
4666	NYSE	DTE	Mon, Dec 6, 2010	38.71	38.84	38.54	38.54
4665	NYSE	DTE	Fri, Dec 3, 2010	38.60	38.79	38.36	38.78
4664	NYSE	DTE	Thu, Dec 2, 2010	38.52	38.82	38.30	38.74
4663	NYSE	DTE	Wed, Dec 1, 2010	38.26	38.70	38.24	38.63
4662	NYSE	DTE	Tue, Nov 30, 2010	37.83	38.19	37.74	37.91
4661	NYSE	DTE	Mon, Nov 29, 2010	38.10	38.13	37.67	38.13
4660	NYSE	DTE	Fri, Nov 26, 2010	38.42	38.65	38.14	38.37
4659	NYSE	DTE	Wed, Nov 24, 2010	38.66	38.70	38.41	38.61
4658	NYSE	DTE	Tue, Nov 23, 2010	38.79	38.82	38.32	38.41
4657	NYSE	DTE	Mon, Nov 22, 2010	38.72	39.06	38.62	39.04
4656	NYSE	DTE	Fri, Nov 19, 2010	38.60	39.14	38.51	38.89
4655	NYSE	DTE	Thu, Nov 18, 2010	38.58	38.61	38.29	38.55
4654	NYSE	DTE	Wed, Nov 17, 2010	38.42	38.60	38.20	38.26
4653	NYSE	DTE	Tue, Nov 16, 2010	38.80	38.89	38.11	38.38
4652	NYSE	DTE	Mon, Nov 15, 2010	38.94	39.22	38.90	38.90
4651	NYSE	DTE	Fri, Nov 12, 2010	39.01	39.07	38.72	38.89
4650	NYSE	DTE	Thu, Nov 11, 2010	38.93	39.24	38.93	39.20
4649	NYSE	DTE	Wed, Nov 10, 2010	39.36	39.38	39.00	39.11
4648	NYSE	DTE	Tue, Nov 9, 2010	39.57	39.89	39.24	39.39
4647	NYSE	DTE	Mon, Nov 8, 2010	39.68	39.83	39.15	39.55
4646	NYSE	DTE	Fri, Nov 5, 2010	40.08	40.18	39.78	39.85
4645	NYSE	DTE	Thu, Nov 4, 2010	39.71	40.11	39.64	40.07
4644	NYSE	DTE	Wed, Nov 3, 2010	39.36	39.57	39.11	39.43
4643	NYSE	DTE	Tue, Nov 2, 2010	39.15	39.45	39.05	39.40
4642	NYSE	DTE	Mon, Nov 1, 2010	39.87	40.19	38.61	38.86
4641	NYSE	DTE	Fri, Oct 29, 2010	39.90	39.96	39.57	39.79
4640	NYSE	DTE	Thu, Oct 28, 2010	40.18	40.35	39.85	40.20
4639	NYSE	DTE	Wed, Oct 27, 2010	39.90	40.06	39.55	40.04
4638	NYSE	DTE	Tue, Oct 26, 2010	39.69	40.07	39.63	40.03
4637	NYSE	DTE	Mon, Oct 25, 2010	40.13	40.26	39.80	39.84
4636	NYSE	DTE	Fri, Oct 22, 2010	40.12	40.19	39.65	39.93
4635	NYSE	DTE	Thu, Oct 21, 2010	40.36	40.49	39.74	39.98
4634	NYSE	DTE	Wed, Oct 20, 2010	39.92	40.50	39.82	40.23
4633	NYSE	DTE	Tue, Oct 19, 2010	39.86	40.36	39.73	39.90
4632	NYSE	DTE	Mon, Oct 18, 2010	40.02	40.39	40.02	40.22
4631	NYSE	DTE	Fri, Oct 15, 2010	40.21	40.24	39.81	40.08
4630	NYSE	DTE	Thu, Oct 14, 2010	40.07	40.29	39.75	39.89
4629	NYSE	DTE	Wed, Oct 13, 2010	40.22	40.28	40.01	40.07
4628	NYSE	DTE	Tue, Oct 12, 2010	40.31	40.31	39.85	39.97
4627	NYSE	DTE	Mon, Oct 11, 2010	40.15	40.55	40.15	40.36
4626	NYSE	DTE	Fri, Oct 8, 2010	39.93	40.25	39.85	40.18
4625	NYSE	DTE	Thu, Oct 7, 2010	40.02	40.13	39.75	39.85
4624	NYSE	DTE	Wed, Oct 6, 2010	40.01	40.21	39.73	39.87
4623	NYSE	DTE	Tue, Oct 5, 2010	39.74	40.02	39.54	40.00
4622	NYSE	DTE	Mon, Oct 4, 2010	39.50	39.75	39.28	39.43
4621	NYSE	DTE	Fri, Oct 1, 2010	39.33	39.72	39.07	39.55
4620	NYSE	DTE	Thu, Sep 30, 2010	39.48	39.63	38.94	39.08
4619	NYSE	DTE	Wed, Sep 29, 2010	38.99	39.34	38.92	39.28
4618	NYSE	DTE	Tue, Sep 28, 2010	39.18	39.22	38.71	39.12
4617	NYSE	DTE	Mon, Sep 27, 2010	39.08	39.26	38.78	39.15
4616	NYSE	DTE	Fri, Sep 24, 2010	38.93	39.31	38.87	39.00
4615	NYSE	DTE	Thu, Sep 23, 2010	39.07	39.17	38.64	38.69
4614	NYSE	DTE	Wed, Sep 22, 2010	38.98	39.53	38.97	39.24
4613	NYSE	DTE	Tue, Sep 21, 2010	39.66	39.73	38.93	39.13
4612	NYSE	DTE	Mon, Sep 20, 2010	39.40	39.74	39.37	39.61
4611	NYSE	DTE	Fri, Sep 17, 2010	39.93	40.04	39.33	39.40
4610	NYSE	DTE	Thu, Sep 16, 2010	40.46	40.46	39.57	39.73
4609	NYSE	DTE	Wed, Sep 15, 2010	40.75	41.20	40.75	41.00
4608	NYSE	DTE	Tue, Sep 14, 2010	40.62	41.17	40.51	41.05
4607	NYSE	DTE	Mon, Sep 13, 2010	40.63	40.81	40.31	40.70
4606	NYSE	DTE	Fri, Sep 10, 2010	40.01	40.47	39.71	40.39
4605	NYSE	DTE	Thu, Sep 9, 2010	40.25	40.29	39.97	40.07
4604	NYSE	DTE	Wed, Sep 8, 2010	40.19	40.29	39.80	39.95
4603	NYSE	DTE	Tue, Sep 7, 2010	40.16	40.33	39.90	40.14
4602	NYSE	DTE	Fri, Sep 3, 2010	40.60	40.66	40.16	40.45
4601	NYSE	DTE	Thu, Sep 2, 2010	40.84	40.84	40.13	40.36
4600	NYSE	DTE	Wed, Sep 1, 2010	40.15	40.81	40.07	40.70
4599	NYSE	DTE	Tue, Aug 31, 2010	39.59	40.03	39.27	39.86
4598	NYSE	DTE	Mon, Aug 30, 2010	39.96	40.23	39.62	39.67
4597	NYSE	DTE	Fri, Aug 27, 2010	39.45	40.20	39.11	40.10
4596	NYSE	DTE	Thu, Aug 26, 2010	39.34	39.68	39.15	39.26
4595	NYSE	DTE	Wed, Aug 25, 2010	39.03	39.41	38.72	39.28
4594	NYSE	DTE	Tue, Aug 24, 2010	38.92	39.56	38.83	39.27
4593	NYSE	DTE	Mon, Aug 23, 2010	39.15	39.63	39.09	39.28
4592	NYSE	DTE	Fri, Aug 20, 2010	38.66	39.14	38.53	39.06
4591	NYSE	DTE	Thu, Aug 19, 2010	39.42	39.45	38.71	39.02
4590	NYSE	DTE	Wed, Aug 18, 2010	39.71	39.72	39.21	39.51
4589	NYSE	DTE	Tue, Aug 17, 2010	39.77	39.86	39.53	39.66
4588	NYSE	DTE	Mon, Aug 16, 2010	39.12	39.55	38.80	39.49
4587	NYSE	DTE	Fri, Aug 13, 2010	39.09	39.70	39.05	39.32
4586	NYSE	DTE	Thu, Aug 12, 2010	38.43	39.63	38.43	39.29
4585	NYSE	DTE	Wed, Aug 11, 2010	39.82	39.82	39.28	39.33
4584	NYSE	DTE	Tue, Aug 10, 2010	40.01	40.42	39.68	40.22
4583	NYSE	DTE	Mon, Aug 9, 2010	39.95	40.72	39.90	40.27
4582	NYSE	DTE	Fri, Aug 6, 2010	39.64	39.96	39.32	39.85
4581	NYSE	DTE	Thu, Aug 5, 2010	39.39	39.85	39.28	39.81
4580	NYSE	DTE	Wed, Aug 4, 2010	39.45	39.62	39.13	39.52
4579	NYSE	DTE	Tue, Aug 3, 2010	39.39	39.57	39.25	39.38
4578	NYSE	DTE	Mon, Aug 2, 2010	39.64	39.94	39.14	39.58
4577	NYSE	DTE	Fri, Jul 30, 2010	38.80	40.19	38.80	39.28
4576	NYSE	DTE	Thu, Jul 29, 2010	41.65	41.74	40.70	40.98
4575	NYSE	DTE	Wed, Jul 28, 2010	41.52	41.67	41.22	41.41
4574	NYSE	DTE	Tue, Jul 27, 2010	41.27	41.69	41.07	41.67
4573	NYSE	DTE	Mon, Jul 26, 2010	41.01	41.17	40.76	41.17
4572	NYSE	DTE	Fri, Jul 23, 2010	40.60	40.92	40.28	40.89
4571	NYSE	DTE	Thu, Jul 22, 2010	40.07	40.70	40.01	40.59
4570	NYSE	DTE	Wed, Jul 21, 2010	40.73	40.73	39.59	39.85
4569	NYSE	DTE	Tue, Jul 20, 2010	39.89	40.65	39.66	40.64
4568	NYSE	DTE	Mon, Jul 19, 2010	40.11	40.69	39.88	40.57
4567	NYSE	DTE	Fri, Jul 16, 2010	40.93	40.95	40.02	40.10
4566	NYSE	DTE	Thu, Jul 15, 2010	40.83	41.14	40.51	41.04
4565	NYSE	DTE	Wed, Jul 14, 2010	40.80	40.86	40.40	40.77
4564	NYSE	DTE	Tue, Jul 13, 2010	40.84	41.14	40.65	40.93
4563	NYSE	DTE	Mon, Jul 12, 2010	40.45	40.77	40.25	40.56
4562	NYSE	DTE	Fri, Jul 9, 2010	40.29	40.65	40.07	40.61
4561	NYSE	DTE	Thu, Jul 8, 2010	40.52	40.63	40.18	40.33
4560	NYSE	DTE	Wed, Jul 7, 2010	39.22	40.30	39.02	40.29
4559	NYSE	DTE	Tue, Jul 6, 2010	38.88	39.36	38.71	39.07
4558	NYSE	DTE	Fri, Jul 2, 2010	38.45	38.92	38.34	38.69
4557	NYSE	DTE	Thu, Jul 1, 2010	38.68	38.98	38.23	38.36
4556	NYSE	DTE	Wed, Jun 30, 2010	38.83	39.35	38.59	38.81
4555	NYSE	DTE	Tue, Jun 29, 2010	39.42	39.46	38.67	38.82
4554	NYSE	DTE	Mon, Jun 28, 2010	39.60	39.96	39.30	39.81
4553	NYSE	DTE	Fri, Jun 25, 2010	39.56	39.86	39.08	39.59
4552	NYSE	DTE	Thu, Jun 24, 2010	39.48	40.07	39.40	39.58
4551	NYSE	DTE	Wed, Jun 23, 2010	39.96	40.14	39.39	39.57
4550	NYSE	DTE	Tue, Jun 22, 2010	40.93	41.00	39.86	40.00
4549	NYSE	DTE	Mon, Jun 21, 2010	41.45	41.53	40.65	40.87
4548	NYSE	DTE	Fri, Jun 18, 2010	41.24	41.24	40.92	41.14
4547	NYSE	DTE	Thu, Jun 17, 2010	40.61	41.19	40.36	41.14
4546	NYSE	DTE	Wed, Jun 16, 2010	40.46	41.38	40.45	41.04
4545	NYSE	DTE	Tue, Jun 15, 2010	39.99	40.68	39.80	40.64
4544	NYSE	DTE	Mon, Jun 14, 2010	39.56	39.90	39.49	39.56
4543	NYSE	DTE	Fri, Jun 11, 2010	38.94	39.29	38.60	39.22
4542	NYSE	DTE	Thu, Jun 10, 2010	38.84	39.33	38.77	39.26
4541	NYSE	DTE	Wed, Jun 9, 2010	38.53	39.00	38.22	38.39
4540	NYSE	DTE	Tue, Jun 8, 2010	37.92	38.43	37.57	38.35
4539	NYSE	DTE	Mon, Jun 7, 2010	37.81	38.30	37.43	37.82
4538	NYSE	DTE	Fri, Jun 4, 2010	38.36	38.56	37.65	37.79
4537	NYSE	DTE	Thu, Jun 3, 2010	39.00	39.16	38.60	39.05
4536	NYSE	DTE	Wed, Jun 2, 2010	38.46	38.87	38.04	38.82
4535	NYSE	DTE	Tue, Jun 1, 2010	38.48	38.96	38.21	38.21
4534	NYSE	DTE	Fri, May 28, 2010	38.74	39.14	38.63	38.72
4533	NYSE	DTE	Thu, May 27, 2010	38.53	38.75	38.18	38.71
4532	NYSE	DTE	Wed, May 26, 2010	38.25	38.61	37.79	37.90
4531	NYSE	DTE	Tue, May 25, 2010	37.39	38.09	36.83	38.07
4530	NYSE	DTE	Mon, May 24, 2010	38.23	38.74	38.08	38.17
4529	NYSE	DTE	Fri, May 21, 2010	37.85	38.62	37.60	38.62
4528	NYSE	DTE	Thu, May 20, 2010	38.72	39.27	38.29	38.37
4527	NYSE	DTE	Wed, May 19, 2010	39.86	40.12	39.27	39.56
4526	NYSE	DTE	Tue, May 18, 2010	40.89	41.06	40.07	40.13
4525	NYSE	DTE	Mon, May 17, 2010	40.25	40.65	39.79	40.50
4524	NYSE	DTE	Fri, May 14, 2010	40.45	40.73	40.04	40.25
4523	NYSE	DTE	Thu, May 13, 2010	40.68	41.22	40.50	40.66
4522	NYSE	DTE	Wed, May 12, 2010	40.64	40.99	40.39	40.80
4521	NYSE	DTE	Tue, May 11, 2010	39.97	41.10	39.85	40.60
4520	NYSE	DTE	Mon, May 10, 2010	40.21	40.49	39.69	40.33
4519	NYSE	DTE	Fri, May 7, 2010	39.58	39.89	38.71	38.88
4518	NYSE	DTE	Thu, May 6, 2010	40.39	40.56	36.59	39.61
4517	NYSE	DTE	Wed, May 5, 2010	40.79	41.04	40.34	40.53
4516	NYSE	DTE	Tue, May 4, 2010	41.14	41.38	40.78	40.96
4515	NYSE	DTE	Mon, May 3, 2010	41.10	41.73	40.96	41.62
4514	NYSE	DTE	Fri, Apr 30, 2010	41.01	41.50	40.84	40.99
4513	NYSE	DTE	Thu, Apr 29, 2010	41.22	41.51	40.85	40.90
4512	NYSE	DTE	Wed, Apr 28, 2010	40.17	41.26	40.00	41.09
4511	NYSE	DTE	Tue, Apr 27, 2010	40.26	40.57	39.75	39.88
4510	NYSE	DTE	Mon, Apr 26, 2010	40.69	40.82	40.42	40.46
4509	NYSE	DTE	Fri, Apr 23, 2010	40.25	40.82	40.00	40.78
4508	NYSE	DTE	Thu, Apr 22, 2010	39.68	40.27	39.51	40.21
4507	NYSE	DTE	Wed, Apr 21, 2010	39.32	39.91	39.30	39.84
4506	NYSE	DTE	Tue, Apr 20, 2010	39.28	39.39	39.11	39.32
4505	NYSE	DTE	Mon, Apr 19, 2010	38.71	39.21	38.71	39.05
4504	NYSE	DTE	Fri, Apr 16, 2010	39.18	39.32	38.46	38.83
4503	NYSE	DTE	Thu, Apr 15, 2010	39.13	39.44	38.82	39.24
4502	NYSE	DTE	Wed, Apr 14, 2010	39.17	39.17	38.78	39.13
4501	NYSE	DTE	Tue, Apr 13, 2010	39.34	39.35	38.88	39.16
4500	NYSE	DTE	Mon, Apr 12, 2010	39.39	39.54	39.26	39.35
4499	NYSE	DTE	Fri, Apr 9, 2010	39.13	39.25	38.72	39.24
4498	NYSE	DTE	Thu, Apr 8, 2010	39.20	39.21	38.88	39.04
4497	NYSE	DTE	Wed, Apr 7, 2010	39.55	39.62	39.03	39.24
4496	NYSE	DTE	Tue, Apr 6, 2010	38.73	39.56	38.30	39.55
4495	NYSE	DTE	Mon, Apr 5, 2010	38.68	38.93	38.53	38.93
4494	NYSE	DTE	Thu, Apr 1, 2010	38.03	38.73	38.03	38.61
4493	NYSE	DTE	Wed, Mar 31, 2010	38.35	38.37	37.79	37.95
4492	NYSE	DTE	Tue, Mar 30, 2010	38.58	38.75	38.39	38.46
4491	NYSE	DTE	Mon, Mar 29, 2010	38.19	38.61	38.12	38.61
4490	NYSE	DTE	Fri, Mar 26, 2010	38.03	38.32	37.79	38.03
4489	NYSE	DTE	Thu, Mar 25, 2010	38.48	38.55	37.97	38.02
4488	NYSE	DTE	Wed, Mar 24, 2010	38.45	38.56	38.26	38.32
4487	NYSE	DTE	Tue, Mar 23, 2010	38.24	38.56	38.09	38.53
4486	NYSE	DTE	Mon, Mar 22, 2010	38.22	38.36	38.07	38.25
4485	NYSE	DTE	Fri, Mar 19, 2010	38.43	38.59	38.08	38.37
4484	NYSE	DTE	Thu, Mar 18, 2010	38.47	38.54	38.31	38.41
4483	NYSE	DTE	Wed, Mar 17, 2010	38.92	39.08	38.65	38.99
4482	NYSE	DTE	Tue, Mar 16, 2010	38.35	38.82	38.26	38.81
4481	NYSE	DTE	Mon, Mar 15, 2010	38.08	38.36	38.05	38.34
4480	NYSE	DTE	Fri, Mar 12, 2010	38.36	38.41	37.88	38.18
4479	NYSE	DTE	Thu, Mar 11, 2010	38.05	38.21	37.92	38.21
4478	NYSE	DTE	Wed, Mar 10, 2010	38.21	38.25	37.76	38.13
4477	NYSE	DTE	Tue, Mar 9, 2010	37.96	38.28	37.87	38.24
4476	NYSE	DTE	Mon, Mar 8, 2010	38.27	38.37	38.10	38.15
4475	NYSE	DTE	Fri, Mar 5, 2010	38.19	38.41	38.01	38.32
4474	NYSE	DTE	Thu, Mar 4, 2010	38.08	38.14	37.71	38.03
4473	NYSE	DTE	Wed, Mar 3, 2010	38.14	38.48	37.91	37.94
4472	NYSE	DTE	Tue, Mar 2, 2010	37.89	38.10	37.83	37.99
4471	NYSE	DTE	Mon, Mar 1, 2010	37.19	37.75	37.15	37.70
4470	NYSE	DTE	Fri, Feb 26, 2010	37.39	37.52	36.88	36.94
4469	NYSE	DTE	Thu, Feb 25, 2010	37.32	37.43	36.75	37.39
4468	NYSE	DTE	Wed, Feb 24, 2010	37.55	37.72	37.07	37.66
4467	NYSE	DTE	Tue, Feb 23, 2010	37.82	37.96	37.34	37.43
4466	NYSE	DTE	Mon, Feb 22, 2010	38.02	38.28	37.84	37.96
4465	NYSE	DTE	Fri, Feb 19, 2010	36.95	38.20	36.95	37.95
4464	NYSE	DTE	Thu, Feb 18, 2010	36.35	37.11	36.35	37.09
4463	NYSE	DTE	Wed, Feb 17, 2010	36.83	36.84	36.37	36.48
4462	NYSE	DTE	Tue, Feb 16, 2010	36.00	36.65	35.93	36.65
4461	NYSE	DTE	Fri, Feb 12, 2010	35.72	35.84	35.40	35.69
4460	NYSE	DTE	Thu, Feb 11, 2010	35.57	36.02	35.15	36.02
4459	NYSE	DTE	Wed, Feb 10, 2010	35.76	35.97	35.42	35.69
4458	NYSE	DTE	Tue, Feb 9, 2010	35.71	36.23	35.38	35.74
4457	NYSE	DTE	Mon, Feb 8, 2010	35.60	35.74	35.25	35.31
4456	NYSE	DTE	Fri, Feb 5, 2010	35.46	35.62	35.10	35.55
4455	NYSE	DTE	Thu, Feb 4, 2010	36.07	36.22	35.52	35.52
4454	NYSE	DTE	Wed, Feb 3, 2010	36.54	36.62	36.17	36.31
4453	NYSE	DTE	Tue, Feb 2, 2010	36.21	36.63	35.80	36.61
4452	NYSE	DTE	Mon, Feb 1, 2010	35.93	36.25	35.58	36.25
4451	NYSE	DTE	Fri, Jan 29, 2010	36.25	36.39	35.76	35.77
4450	NYSE	DTE	Thu, Jan 28, 2010	36.42	36.44	35.95	36.08
4449	NYSE	DTE	Wed, Jan 27, 2010	36.53	36.53	35.95	36.37
4448	NYSE	DTE	Tue, Jan 26, 2010	36.08	36.88	36.08	36.62
4447	NYSE	DTE	Mon, Jan 25, 2010	36.14	36.53	35.66	36.30
4446	NYSE	DTE	Fri, Jan 22, 2010	36.42	36.48	35.74	35.79
4445	NYSE	DTE	Thu, Jan 21, 2010	37.25	37.58	36.31	36.46
4444	NYSE	DTE	Wed, Jan 20, 2010	37.30	37.48	36.88	37.34
4443	NYSE	DTE	Tue, Jan 19, 2010	37.47	37.79	37.39	37.72
4442	NYSE	DTE	Fri, Jan 15, 2010	37.59	37.59	36.95	37.38
4441	NYSE	DTE	Thu, Jan 14, 2010	37.56	37.74	37.29	37.68
4440	NYSE	DTE	Wed, Jan 13, 2010	37.41	37.59	37.26	37.54
4439	NYSE	DTE	Tue, Jan 12, 2010	37.09	37.47	36.85	37.21
4438	NYSE	DTE	Mon, Jan 11, 2010	36.95	37.25	36.62	37.24
4437	NYSE	DTE	Fri, Jan 8, 2010	36.32	36.78	36.12	36.72
4436	NYSE	DTE	Thu, Jan 7, 2010	36.77	36.85	36.25	36.44
4435	NYSE	DTE	Wed, Jan 6, 2010	36.63	37.10	36.60	36.78
4434	NYSE	DTE	Tue, Jan 5, 2010	36.94	37.26	36.37	36.63
4433	NYSE	DTE	Mon, Jan 4, 2010	37.35	37.62	36.96	37.05
4432	NYSE	DTE	Thu, Dec 31, 2009	37.78	37.99	37.09	37.09
4431	NYSE	DTE	Wed, Dec 30, 2009	37.85	37.97	37.59	37.74
4430	NYSE	DTE	Tue, Dec 29, 2009	38.08	38.25	37.91	37.95
4429	NYSE	DTE	Mon, Dec 28, 2009	37.94	38.18	37.79	37.98
4428	NYSE	DTE	Thu, Dec 24, 2009	37.39	37.95	37.39	37.92
4427	NYSE	DTE	Wed, Dec 23, 2009	36.84	37.40	36.84	37.38
4426	NYSE	DTE	Tue, Dec 22, 2009	36.84	37.04	36.72	36.90
4425	NYSE	DTE	Mon, Dec 21, 2009	36.79	36.90	36.71	36.84
4424	NYSE	DTE	Fri, Dec 18, 2009	36.21	36.60	36.00	36.57
4423	NYSE	DTE	Thu, Dec 17, 2009	36.75	36.75	36.10	36.14
4422	NYSE	DTE	Wed, Dec 16, 2009	37.58	37.58	37.09	37.28
4421	NYSE	DTE	Tue, Dec 15, 2009	37.51	37.51	37.05	37.39
4420	NYSE	DTE	Mon, Dec 14, 2009	37.67	37.73	37.39	37.58
4419	NYSE	DTE	Fri, Dec 11, 2009	36.79	37.49	36.65	37.39
4418	NYSE	DTE	Thu, Dec 10, 2009	36.50	36.95	36.36	36.77
4417	NYSE	DTE	Wed, Dec 9, 2009	36.19	36.46	36.06	36.37
4416	NYSE	DTE	Tue, Dec 8, 2009	36.15	36.30	35.74	36.25
4415	NYSE	DTE	Mon, Dec 7, 2009	35.97	36.49	35.81	36.28
4414	NYSE	DTE	Fri, Dec 4, 2009	36.24	36.25	35.44	35.88
4413	NYSE	DTE	Thu, Dec 3, 2009	35.69	36.20	35.57	35.84
4412	NYSE	DTE	Wed, Dec 2, 2009	34.90	35.68	34.68	35.63
4411	NYSE	DTE	Tue, Dec 1, 2009	34.43	34.92	34.43	34.88
4410	NYSE	DTE	Mon, Nov 30, 2009	33.86	34.23	33.85	34.13
4409	NYSE	DTE	Fri, Nov 27, 2009	34.02	34.35	33.63	33.89
4408	NYSE	DTE	Wed, Nov 25, 2009	34.31	34.66	34.21	34.54
4407	NYSE	DTE	Tue, Nov 24, 2009	34.27	34.37	33.99	34.26
4406	NYSE	DTE	Mon, Nov 23, 2009	33.94	34.41	33.94	34.15
4405	NYSE	DTE	Fri, Nov 20, 2009	33.78	33.97	33.65	33.76
4404	NYSE	DTE	Thu, Nov 19, 2009	34.03	34.17	33.68	33.91
4403	NYSE	DTE	Wed, Nov 18, 2009	34.18	34.63	34.11	34.26
4402	NYSE	DTE	Tue, Nov 17, 2009	34.29	34.48	34.15	34.21
4401	NYSE	DTE	Mon, Nov 16, 2009	33.93	34.24	33.84	34.20
4400	NYSE	DTE	Fri, Nov 13, 2009	33.69	33.86	33.46	33.76
4399	NYSE	DTE	Thu, Nov 12, 2009	33.45	34.07	33.43	33.57
4398	NYSE	DTE	Wed, Nov 11, 2009	33.60	33.81	33.46	33.62
4397	NYSE	DTE	Tue, Nov 10, 2009	33.26	33.56	33.16	33.43
4396	NYSE	DTE	Mon, Nov 9, 2009	32.76	33.39	32.74	33.34
4395	NYSE	DTE	Fri, Nov 6, 2009	32.65	32.93	32.44	32.62
4394	NYSE	DTE	Thu, Nov 5, 2009	32.22	32.83	32.22	32.79
4393	NYSE	DTE	Wed, Nov 4, 2009	32.08	32.66	31.93	32.10
4392	NYSE	DTE	Tue, Nov 3, 2009	31.42	32.02	31.32	31.98
4391	NYSE	DTE	Mon, Nov 2, 2009	31.58	31.72	31.18	31.52
4390	NYSE	DTE	Fri, Oct 30, 2009	32.68	32.68	31.39	31.46
4389	NYSE	DTE	Thu, Oct 29, 2009	32.09	32.77	31.74	32.74
4388	NYSE	DTE	Wed, Oct 28, 2009	32.31	32.32	31.84	32.00
4387	NYSE	DTE	Tue, Oct 27, 2009	32.03	32.61	32.03	32.27
4386	NYSE	DTE	Mon, Oct 26, 2009	32.23	32.61	31.79	31.95
4385	NYSE	DTE	Fri, Oct 23, 2009	32.96	33.05	32.13	32.20
4384	NYSE	DTE	Thu, Oct 22, 2009	32.84	32.98	32.45	32.85
4383	NYSE	DTE	Wed, Oct 21, 2009	32.85	33.24	32.42	32.84
4382	NYSE	DTE	Tue, Oct 20, 2009	32.54	32.90	32.20	32.89
4381	NYSE	DTE	Mon, Oct 19, 2009	31.11	32.76	30.87	32.25
4380	NYSE	DTE	Fri, Oct 16, 2009	30.57	31.26	30.57	31.08
4379	NYSE	DTE	Thu, Oct 15, 2009	30.59	30.96	30.42	30.91
4378	NYSE	DTE	Wed, Oct 14, 2009	30.52	30.63	30.24	30.60
4377	NYSE	DTE	Tue, Oct 13, 2009	30.25	30.40	30.03	30.36
4376	NYSE	DTE	Mon, Oct 12, 2009	29.94	30.39	29.91	30.21
4375	NYSE	DTE	Fri, Oct 9, 2009	29.73	29.88	29.52	29.88
4374	NYSE	DTE	Thu, Oct 8, 2009	29.72	29.81	29.52	29.68
4373	NYSE	DTE	Wed, Oct 7, 2009	29.32	29.60	29.21	29.59
4372	NYSE	DTE	Tue, Oct 6, 2009	29.15	29.41	28.93	29.41
4371	NYSE	DTE	Mon, Oct 5, 2009	29.19	29.21	28.72	29.12
4370	NYSE	DTE	Fri, Oct 2, 2009	29.44	29.57	28.93	28.96
4369	NYSE	DTE	Thu, Oct 1, 2009	30.03	30.03	29.54	29.58
4368	NYSE	DTE	Wed, Sep 30, 2009	30.26	30.29	29.81	29.90
4367	NYSE	DTE	Tue, Sep 29, 2009	30.15	30.34	29.98	30.27
4366	NYSE	DTE	Mon, Sep 28, 2009	29.85	30.27	29.85	30.14
4365	NYSE	DTE	Fri, Sep 25, 2009	29.86	30.06	29.78	29.81
4364	NYSE	DTE	Thu, Sep 24, 2009	29.92	30.09	29.74	29.88
4363	NYSE	DTE	Wed, Sep 23, 2009	29.62	30.34	29.60	29.76
4362	NYSE	DTE	Tue, Sep 22, 2009	29.98	30.15	29.51	29.52
4361	NYSE	DTE	Mon, Sep 21, 2009	29.92	29.98	29.74	29.92
4360	NYSE	DTE	Fri, Sep 18, 2009	30.16	30.34	29.86	29.99
4359	NYSE	DTE	Thu, Sep 17, 2009	30.38	30.76	29.89	30.07
4358	NYSE	DTE	Wed, Sep 16, 2009	30.72	31.02	30.45	30.97
4357	NYSE	DTE	Tue, Sep 15, 2009	30.41	30.57	30.27	30.54
4356	NYSE	DTE	Mon, Sep 14, 2009	29.92	30.44	29.86	30.40
4355	NYSE	DTE	Fri, Sep 11, 2009	30.08	30.11	29.78	29.88
4354	NYSE	DTE	Thu, Sep 10, 2009	29.95	30.09	29.60	30.05
4353	NYSE	DTE	Wed, Sep 9, 2009	29.77	30.09	29.71	29.81
4352	NYSE	DTE	Tue, Sep 8, 2009	29.83	29.88	29.65	29.74
4351	NYSE	DTE	Fri, Sep 4, 2009	29.55	29.68	29.29	29.68
4350	NYSE	DTE	Thu, Sep 3, 2009	29.30	29.47	29.04	29.46
4349	NYSE	DTE	Wed, Sep 2, 2009	29.18	29.39	28.90	29.08
4348	NYSE	DTE	Tue, Sep 1, 2009	29.56	29.92	29.26	29.29
4347	NYSE	DTE	Mon, Aug 31, 2009	29.71	29.83	29.54	29.59
4346	NYSE	DTE	Fri, Aug 28, 2009	30.05	30.18	29.62	29.82
4345	NYSE	DTE	Thu, Aug 27, 2009	30.01	30.17	29.86	29.97
4344	NYSE	DTE	Wed, Aug 26, 2009	30.12	30.27	29.92	30.12
4343	NYSE	DTE	Tue, Aug 25, 2009	30.10	30.38	29.94	30.14
4342	NYSE	DTE	Mon, Aug 24, 2009	30.31	30.31	29.86	30.08
4341	NYSE	DTE	Fri, Aug 21, 2009	29.78	30.09	29.58	30.07
4340	NYSE	DTE	Thu, Aug 20, 2009	29.60	29.65	29.20	29.59
4339	NYSE	DTE	Wed, Aug 19, 2009	28.76	29.65	28.72	29.53
4338	NYSE	DTE	Tue, Aug 18, 2009	28.89	29.01	28.72	28.93
4337	NYSE	DTE	Mon, Aug 17, 2009	28.85	29.29	28.53	28.90
4336	NYSE	DTE	Fri, Aug 14, 2009	28.79	29.17	28.67	29.02
4335	NYSE	DTE	Thu, Aug 13, 2009	28.84	29.06	28.70	28.88
4334	NYSE	DTE	Wed, Aug 12, 2009	28.95	29.23	28.78	28.98
4333	NYSE	DTE	Tue, Aug 11, 2009	29.11	29.12	28.88	29.03
4332	NYSE	DTE	Mon, Aug 10, 2009	29.25	29.25	28.82	29.13
4331	NYSE	DTE	Fri, Aug 7, 2009	29.01	29.41	28.78	29.29
4330	NYSE	DTE	Thu, Aug 6, 2009	29.01	29.01	28.63	28.78
4329	NYSE	DTE	Wed, Aug 5, 2009	29.18	29.26	28.68	28.85
4328	NYSE	DTE	Tue, Aug 4, 2009	29.04	29.30	28.95	29.12
4327	NYSE	DTE	Mon, Aug 3, 2009	29.30	29.64	28.95	29.13
4326	NYSE	DTE	Fri, Jul 31, 2009	29.99	30.25	29.12	29.32
4325	NYSE	DTE	Thu, Jul 30, 2009	29.44	29.98	29.24	29.85
4324	NYSE	DTE	Wed, Jul 29, 2009	29.24	29.57	28.90	29.20
4323	NYSE	DTE	Tue, Jul 28, 2009	29.62	29.66	29.19	29.46
4322	NYSE	DTE	Mon, Jul 27, 2009	29.52	29.77	29.42	29.74
4321	NYSE	DTE	Fri, Jul 24, 2009	28.93	29.53	28.93	29.52
4320	NYSE	DTE	Thu, Jul 23, 2009	28.09	29.01	27.98	28.95
4319	NYSE	DTE	Wed, Jul 22, 2009	28.10	28.35	27.96	28.12
4318	NYSE	DTE	Tue, Jul 21, 2009	28.22	28.22	27.85	28.15
4317	NYSE	DTE	Mon, Jul 20, 2009	27.95	27.95	27.53	27.89
4316	NYSE	DTE	Fri, Jul 17, 2009	27.84	27.87	27.46	27.75
4315	NYSE	DTE	Thu, Jul 16, 2009	27.66	27.97	27.34	27.85
4314	NYSE	DTE	Wed, Jul 15, 2009	27.32	27.75	27.20	27.72
4313	NYSE	DTE	Tue, Jul 14, 2009	26.88	27.10	26.55	27.10
4312	NYSE	DTE	Mon, Jul 13, 2009	26.32	26.81	26.16	26.79
4311	NYSE	DTE	Fri, Jul 10, 2009	26.49	26.54	26.03	26.26
4310	NYSE	DTE	Thu, Jul 9, 2009	26.64	26.75	26.23	26.58
4309	NYSE	DTE	Wed, Jul 8, 2009	26.95	27.00	26.37	26.57
4308	NYSE	DTE	Tue, Jul 7, 2009	27.51	27.51	26.64	26.68
4307	NYSE	DTE	Mon, Jul 6, 2009	26.38	27.48	26.27	27.41
4306	NYSE	DTE	Thu, Jul 2, 2009	27.41	27.41	26.16	26.16
4305	NYSE	DTE	Wed, Jul 1, 2009	27.33	27.70	27.22	27.67
4304	NYSE	DTE	Tue, Jun 30, 2009	27.52	27.52	26.90	27.23
4303	NYSE	DTE	Mon, Jun 29, 2009	27.24	27.59	27.11	27.58
4302	NYSE	DTE	Fri, Jun 26, 2009	27.11	27.30	26.85	27.19
4301	NYSE	DTE	Thu, Jun 25, 2009	26.42	27.18	26.25	27.13
4300	NYSE	DTE	Wed, Jun 24, 2009	26.33	26.70	26.24	26.50
4299	NYSE	DTE	Tue, Jun 23, 2009	26.80	26.80	26.12	26.23
4298	NYSE	DTE	Mon, Jun 22, 2009	26.43	26.94	26.43	26.74
4297	NYSE	DTE	Fri, Jun 19, 2009	27.33	27.38	26.61	26.63
4296	NYSE	DTE	Thu, Jun 18, 2009	26.67	27.23	26.21	27.16
4295	NYSE	DTE	Wed, Jun 17, 2009	26.48	27.00	26.38	26.67
4294	NYSE	DTE	Tue, Jun 16, 2009	26.58	26.72	26.27	26.52
4293	NYSE	DTE	Mon, Jun 15, 2009	26.97	27.07	26.39	26.58
4292	NYSE	DTE	Fri, Jun 12, 2009	26.63	27.31	26.50	27.19
4291	NYSE	DTE	Thu, Jun 11, 2009	26.36	27.04	26.21	26.83
4290	NYSE	DTE	Wed, Jun 10, 2009	26.38	26.66	26.27	26.66
4289	NYSE	DTE	Tue, Jun 9, 2009	26.61	26.69	26.04	26.29
4288	NYSE	DTE	Mon, Jun 8, 2009	26.86	26.95	26.28	26.56
4287	NYSE	DTE	Fri, Jun 5, 2009	26.73	27.04	26.43	26.81
4286	NYSE	DTE	Thu, Jun 4, 2009	26.48	26.73	26.36	26.59
4285	NYSE	DTE	Wed, Jun 3, 2009	26.65	26.68	26.15	26.33
4284	NYSE	DTE	Tue, Jun 2, 2009	26.84	26.91	26.52	26.61
4283	NYSE	DTE	Mon, Jun 1, 2009	25.98	26.92	25.97	26.85
4282	NYSE	DTE	Fri, May 29, 2009	25.93	25.93	25.39	25.74
4281	NYSE	DTE	Thu, May 28, 2009	25.20	25.87	25.04	25.73
4280	NYSE	DTE	Wed, May 27, 2009	25.59	25.64	24.88	24.96
4279	NYSE	DTE	Tue, May 26, 2009	24.68	25.63	24.59	25.63
4278	NYSE	DTE	Fri, May 22, 2009	24.70	25.08	24.60	24.79
4277	NYSE	DTE	Thu, May 21, 2009	24.81	24.95	24.55	24.69
4276	NYSE	DTE	Wed, May 20, 2009	25.76	25.86	25.09	25.13
4275	NYSE	DTE	Tue, May 19, 2009	25.24	25.77	25.18	25.58
4274	NYSE	DTE	Mon, May 18, 2009	25.34	25.57	24.83	25.24
4273	NYSE	DTE	Fri, May 15, 2009	25.49	25.50	24.82	25.05
4272	NYSE	DTE	Thu, May 14, 2009	25.70	25.85	25.24	25.46
4271	NYSE	DTE	Wed, May 13, 2009	26.11	26.40	25.56	25.61
4270	NYSE	DTE	Tue, May 12, 2009	26.55	26.62	26.15	26.44
4269	NYSE	DTE	Mon, May 11, 2009	26.65	26.84	26.38	26.45
4268	NYSE	DTE	Fri, May 8, 2009	26.97	27.47	26.79	26.93
4267	NYSE	DTE	Thu, May 7, 2009	26.59	26.71	26.35	26.62
4266	NYSE	DTE	Wed, May 6, 2009	26.35	26.60	26.10	26.33
4265	NYSE	DTE	Tue, May 5, 2009	25.64	26.31	25.64	26.21
4264	NYSE	DTE	Mon, May 4, 2009	25.98	26.19	25.63	25.87
4263	NYSE	DTE	Fri, May 1, 2009	25.20	25.93	25.10	25.93
4262	NYSE	DTE	Thu, Apr 30, 2009	25.10	26.00	24.67	25.16
4261	NYSE	DTE	Wed, Apr 29, 2009	23.87	24.44	23.82	24.33
4260	NYSE	DTE	Tue, Apr 28, 2009	23.95	24.25	23.76	23.92
4259	NYSE	DTE	Mon, Apr 27, 2009	23.54	24.31	23.53	24.09
4258	NYSE	DTE	Fri, Apr 24, 2009	23.90	23.96	23.49	23.78
4257	NYSE	DTE	Thu, Apr 23, 2009	23.87	23.92	23.54	23.76
4256	NYSE	DTE	Wed, Apr 22, 2009	24.12	24.26	23.75	23.87
4255	NYSE	DTE	Tue, Apr 21, 2009	24.48	24.84	24.14	24.18
4254	NYSE	DTE	Mon, Apr 20, 2009	24.42	24.84	24.24	24.53
4253	NYSE	DTE	Fri, Apr 17, 2009	24.67	24.89	24.54	24.71
4252	NYSE	DTE	Thu, Apr 16, 2009	24.70	25.06	24.42	24.66
4251	NYSE	DTE	Wed, Apr 15, 2009	24.10	24.51	23.98	24.50
4250	NYSE	DTE	Tue, Apr 14, 2009	24.12	24.16	23.74	24.09
4249	NYSE	DTE	Mon, Apr 13, 2009	24.48	24.53	24.15	24.36
4248	NYSE	DTE	Thu, Apr 9, 2009	24.92	24.93	24.27	24.56
4247	NYSE	DTE	Wed, Apr 8, 2009	23.98	24.40	23.87	24.33
4246	NYSE	DTE	Tue, Apr 7, 2009	24.08	24.32	23.93	23.98
4245	NYSE	DTE	Mon, Apr 6, 2009	24.02	24.54	24.02	24.40
4244	NYSE	DTE	Fri, Apr 3, 2009	24.16	24.33	23.93	24.28
4243	NYSE	DTE	Thu, Apr 2, 2009	24.06	24.33	23.58	24.11
4242	NYSE	DTE	Wed, Apr 1, 2009	23.31	23.70	23.25	23.65
4241	NYSE	DTE	Tue, Mar 31, 2009	23.70	23.96	23.39	23.57
4240	NYSE	DTE	Mon, Mar 30, 2009	23.68	23.76	23.14	23.51
4239	NYSE	DTE	Fri, Mar 27, 2009	24.10	24.22	23.92	24.05
4238	NYSE	DTE	Thu, Mar 26, 2009	24.24	24.36	23.73	24.36
4237	NYSE	DTE	Wed, Mar 25, 2009	23.93	24.50	23.64	24.09
4236	NYSE	DTE	Tue, Mar 24, 2009	24.11	24.35	23.58	23.80
4235	NYSE	DTE	Mon, Mar 23, 2009	23.45	24.34	23.34	24.34
4234	NYSE	DTE	Fri, Mar 20, 2009	23.36	23.71	23.08	23.14
4233	NYSE	DTE	Thu, Mar 19, 2009	23.10	23.31	22.69	23.23
4232	NYSE	DTE	Wed, Mar 18, 2009	21.96	23.05	21.80	22.90
4231	NYSE	DTE	Tue, Mar 17, 2009	22.17	22.24	21.73	22.14
4230	NYSE	DTE	Mon, Mar 16, 2009	21.87	22.63	21.87	22.11
4229	NYSE	DTE	Fri, Mar 13, 2009	21.43	21.85	21.43	21.73
4228	NYSE	DTE	Thu, Mar 12, 2009	21.37	21.57	20.90	21.49
4227	NYSE	DTE	Wed, Mar 11, 2009	20.80	21.69	20.80	21.59
4226	NYSE	DTE	Tue, Mar 10, 2009	20.41	20.91	20.22	20.81
4225	NYSE	DTE	Mon, Mar 9, 2009	20.21	20.47	19.94	20.09
4224	NYSE	DTE	Fri, Mar 6, 2009	20.26	20.74	19.88	20.46
4223	NYSE	DTE	Thu, Mar 5, 2009	20.71	20.93	19.84	20.11
4222	NYSE	DTE	Wed, Mar 4, 2009	20.74	21.40	20.28	21.11
4221	NYSE	DTE	Tue, Mar 3, 2009	21.63	21.86	20.45	20.48
4220	NYSE	DTE	Mon, Mar 2, 2009	22.39	22.62	21.53	21.58
4219	NYSE	DTE	Fri, Feb 27, 2009	23.24	23.41	22.75	22.78
4218	NYSE	DTE	Thu, Feb 26, 2009	24.41	24.56	23.48	23.57
4217	NYSE	DTE	Wed, Feb 25, 2009	24.70	24.84	23.97	24.25
4216	NYSE	DTE	Tue, Feb 24, 2009	23.95	25.04	23.80	24.86
4215	NYSE	DTE	Mon, Feb 23, 2009	25.24	25.48	24.19	24.42
4214	NYSE	DTE	Fri, Feb 20, 2009	25.64	25.64	24.63	24.99
4213	NYSE	DTE	Thu, Feb 19, 2009	26.16	26.23	25.57	25.67
4212	NYSE	DTE	Wed, Feb 18, 2009	26.33	26.33	25.76	25.98
4211	NYSE	DTE	Tue, Feb 17, 2009	27.43	27.43	26.15	26.15
4210	NYSE	DTE	Fri, Feb 13, 2009	27.89	28.14	27.63	27.76
4209	NYSE	DTE	Thu, Feb 12, 2009	28.07	28.13	27.29	27.89
4208	NYSE	DTE	Wed, Feb 11, 2009	28.46	28.71	28.01	28.25
4207	NYSE	DTE	Tue, Feb 10, 2009	29.48	29.68	28.37	28.49
4206	NYSE	DTE	Mon, Feb 9, 2009	29.70	29.72	29.22	29.68
4205	NYSE	DTE	Fri, Feb 6, 2009	29.42	30.00	29.18	29.75
4204	NYSE	DTE	Thu, Feb 5, 2009	29.24	29.65	28.85	29.52
4203	NYSE	DTE	Wed, Feb 4, 2009	29.43	29.53	29.06	29.37
4202	NYSE	DTE	Tue, Feb 3, 2009	29.46	29.52	29.12	29.25
4201	NYSE	DTE	Mon, Feb 2, 2009	29.11	29.60	28.89	29.40
4200	NYSE	DTE	Fri, Jan 30, 2009	29.64	30.20	29.18	29.35
4199	NYSE	DTE	Thu, Jan 29, 2009	29.89	30.58	29.58	29.72
4198	NYSE	DTE	Wed, Jan 28, 2009	30.37	30.41	29.86	30.21
4197	NYSE	DTE	Tue, Jan 27, 2009	29.40	30.19	29.24	30.04
4196	NYSE	DTE	Mon, Jan 26, 2009	28.80	29.63	28.76	29.33
4195	NYSE	DTE	Fri, Jan 23, 2009	28.80	28.89	28.18	28.69
4194	NYSE	DTE	Thu, Jan 22, 2009	28.80	29.43	28.76	29.18
4193	NYSE	DTE	Wed, Jan 21, 2009	29.41	29.41	28.50	29.16
4192	NYSE	DTE	Tue, Jan 20, 2009	29.39	29.75	28.90	29.02
4191	NYSE	DTE	Fri, Jan 16, 2009	29.37	29.90	29.19	29.57
4190	NYSE	DTE	Thu, Jan 15, 2009	28.93	29.18	28.66	29.18
4189	NYSE	DTE	Wed, Jan 14, 2009	29.32	29.32	28.62	29.06
4188	NYSE	DTE	Tue, Jan 13, 2009	30.36	30.41	29.35	29.55
4187	NYSE	DTE	Mon, Jan 12, 2009	30.33	30.63	30.21	30.42
4186	NYSE	DTE	Fri, Jan 9, 2009	30.61	30.67	30.09	30.29
4185	NYSE	DTE	Thu, Jan 8, 2009	30.36	30.46	30.09	30.46
4184	NYSE	DTE	Wed, Jan 7, 2009	30.63	30.88	30.15	30.38
4183	NYSE	DTE	Tue, Jan 6, 2009	31.28	31.57	30.68	30.84
4182	NYSE	DTE	Mon, Jan 5, 2009	30.67	31.26	30.38	31.12
4181	NYSE	DTE	Fri, Jan 2, 2009	30.74	30.95	30.25	30.81
4180	NYSE	DTE	Wed, Dec 31, 2008	30.41	30.53	30.11	30.35
4179	NYSE	DTE	Tue, Dec 30, 2008	30.16	30.45	29.88	30.45
4178	NYSE	DTE	Mon, Dec 29, 2008	29.95	30.17	29.72	30.16
4177	NYSE	DTE	Fri, Dec 26, 2008	29.87	30.12	29.74	29.93
4176	NYSE	DTE	Wed, Dec 24, 2008	29.65	30.16	29.56	29.77
4175	NYSE	DTE	Tue, Dec 23, 2008	30.24	30.24	29.21	29.64
4174	NYSE	DTE	Mon, Dec 22, 2008	29.38	30.04	29.28	29.78
4173	NYSE	DTE	Fri, Dec 19, 2008	30.36	30.53	29.53	29.60
4172	NYSE	DTE	Thu, Dec 18, 2008	29.52	30.15	29.25	29.50
4171	NYSE	DTE	Wed, Dec 17, 2008	29.36	29.92	29.25	29.38
4170	NYSE	DTE	Tue, Dec 16, 2008	29.05	30.03	29.03	30.03
4169	NYSE	DTE	Mon, Dec 15, 2008	29.29	29.51	28.55	28.95
4168	NYSE	DTE	Fri, Dec 12, 2008	28.99	29.35	28.41	29.30
4167	NYSE	DTE	Thu, Dec 11, 2008	29.12	29.86	29.00	29.28
4166	NYSE	DTE	Wed, Dec 10, 2008	29.94	30.44	29.55	29.92
4165	NYSE	DTE	Tue, Dec 9, 2008	29.24	30.16	29.24	29.45
4164	NYSE	DTE	Mon, Dec 8, 2008	29.66	29.93	29.04	29.45
4163	NYSE	DTE	Fri, Dec 5, 2008	28.30	29.22	27.57	29.05
4162	NYSE	DTE	Thu, Dec 4, 2008	30.36	30.64	28.10	28.60
4161	NYSE	DTE	Wed, Dec 3, 2008	29.80	30.72	29.59	30.69
4160	NYSE	DTE	Tue, Dec 2, 2008	29.95	30.50	29.51	30.33
4159	NYSE	DTE	Mon, Dec 1, 2008	31.36	31.36	29.71	29.73
4158	NYSE	DTE	Fri, Nov 28, 2008	30.63	31.67	30.63	31.64
4157	NYSE	DTE	Wed, Nov 26, 2008	30.11	30.95	30.04	30.94
4156	NYSE	DTE	Tue, Nov 25, 2008	31.11	31.80	30.05	30.76
4155	NYSE	DTE	Mon, Nov 24, 2008	31.75	31.80	30.25	30.50
4154	NYSE	DTE	Fri, Nov 21, 2008	29.23	31.27	28.50	31.25
4153	NYSE	DTE	Thu, Nov 20, 2008	29.67	30.32	28.12	28.59
4152	NYSE	DTE	Wed, Nov 19, 2008	30.81	31.68	29.95	29.95
4151	NYSE	DTE	Tue, Nov 18, 2008	30.70	31.35	29.85	30.89
4150	NYSE	DTE	Mon, Nov 17, 2008	30.91	31.61	30.27	30.83
4149	NYSE	DTE	Fri, Nov 14, 2008	31.76	32.75	30.83	31.29
4148	NYSE	DTE	Thu, Nov 13, 2008	30.03	32.23	29.51	32.23
4147	NYSE	DTE	Wed, Nov 12, 2008	30.07	30.37	29.61	29.82
4146	NYSE	DTE	Tue, Nov 11, 2008	30.59	31.44	29.99	30.69
4145	NYSE	DTE	Mon, Nov 10, 2008	32.73	32.76	30.60	31.02
4144	NYSE	DTE	Fri, Nov 7, 2008	30.26	32.41	30.26	32.26
4143	NYSE	DTE	Thu, Nov 6, 2008	31.14	31.49	29.87	30.22
4142	NYSE	DTE	Wed, Nov 5, 2008	30.84	31.87	30.84	31.41
4141	NYSE	DTE	Tue, Nov 4, 2008	33.00	33.00	32.09	32.43
4140	NYSE	DTE	Mon, Nov 3, 2008	30.21	32.56	29.78	32.35
4139	NYSE	DTE	Fri, Oct 31, 2008	31.06	31.40	29.75	30.03
4138	NYSE	DTE	Thu, Oct 30, 2008	30.70	31.23	29.80	31.12
4137	NYSE	DTE	Wed, Oct 29, 2008	30.89	31.12	29.13	29.68
4136	NYSE	DTE	Tue, Oct 28, 2008	28.23	31.35	27.52	31.12
4135	NYSE	DTE	Mon, Oct 27, 2008	27.69	28.72	27.23	27.54
4134	NYSE	DTE	Fri, Oct 24, 2008	27.22	28.79	26.80	28.09
4133	NYSE	DTE	Thu, Oct 23, 2008	28.72	30.23	27.67	28.85
4132	NYSE	DTE	Wed, Oct 22, 2008	29.01	29.62	27.75	28.49
4131	NYSE	DTE	Tue, Oct 21, 2008	30.64	31.18	29.31	29.61
4130	NYSE	DTE	Mon, Oct 20, 2008	28.92	31.05	28.41	30.88
4129	NYSE	DTE	Fri, Oct 17, 2008	28.14	30.09	27.56	28.66
4128	NYSE	DTE	Thu, Oct 16, 2008	27.91	28.85	26.60	28.68
4127	NYSE	DTE	Wed, Oct 15, 2008	29.28	29.56	27.07	27.60
4126	NYSE	DTE	Tue, Oct 14, 2008	30.26	30.61	28.31	29.36
4125	NYSE	DTE	Mon, Oct 13, 2008	27.19	28.84	25.95	28.80
4124	NYSE	DTE	Fri, Oct 10, 2008	26.38	27.13	23.67	25.88
4123	NYSE	DTE	Thu, Oct 9, 2008	29.81	30.03	27.23	27.23
4122	NYSE	DTE	Wed, Oct 8, 2008	30.63	30.93	29.50	29.87
4121	NYSE	DTE	Tue, Oct 7, 2008	32.20	32.65	30.75	30.76
4120	NYSE	DTE	Mon, Oct 6, 2008	33.12	33.56	30.95	31.93
4119	NYSE	DTE	Fri, Oct 3, 2008	34.43	34.64	33.22	33.54
4118	NYSE	DTE	Thu, Oct 2, 2008	33.12	34.81	33.12	34.03
4117	NYSE	DTE	Wed, Oct 1, 2008	33.87	34.82	33.65	34.64
4116	NYSE	DTE	Tue, Sep 30, 2008	34.13	34.14	33.00	34.14
4115	NYSE	DTE	Mon, Sep 29, 2008	34.34	34.46	33.21	33.53
4114	NYSE	DTE	Fri, Sep 26, 2008	34.66	34.97	34.14	34.69
4113	NYSE	DTE	Thu, Sep 25, 2008	34.97	35.37	34.74	34.97
4112	NYSE	DTE	Wed, Sep 24, 2008	34.53	34.93	34.19	34.74
4111	NYSE	DTE	Tue, Sep 23, 2008	35.17	35.55	34.53	34.55
4110	NYSE	DTE	Mon, Sep 22, 2008	35.99	35.99	34.96	35.17
4109	NYSE	DTE	Fri, Sep 19, 2008	36.01	37.60	34.69	36.02
4108	NYSE	DTE	Thu, Sep 18, 2008	35.17	36.00	34.83	35.78
4107	NYSE	DTE	Wed, Sep 17, 2008	35.79	36.12	34.95	34.97
4106	NYSE	DTE	Tue, Sep 16, 2008	36.41	36.56	35.44	36.29
4105	NYSE	DTE	Mon, Sep 15, 2008	36.42	37.39	36.29	36.59
4104	NYSE	DTE	Fri, Sep 12, 2008	36.78	37.35	36.64	37.13
4103	NYSE	DTE	Thu, Sep 11, 2008	36.53	37.16	36.07	36.94
4102	NYSE	DTE	Wed, Sep 10, 2008	36.82	37.32	36.67	37.03
4101	NYSE	DTE	Tue, Sep 9, 2008	36.75	37.38	36.37	36.73
4100	NYSE	DTE	Mon, Sep 8, 2008	35.57	36.68	35.55	36.68
4099	NYSE	DTE	Fri, Sep 5, 2008	35.23	35.34	34.77	35.26
4098	NYSE	DTE	Thu, Sep 4, 2008	35.35	35.59	35.14	35.42
4097	NYSE	DTE	Wed, Sep 3, 2008	35.55	35.57	35.18	35.47
4096	NYSE	DTE	Tue, Sep 2, 2008	35.85	36.46	35.43	35.57
4095	NYSE	DTE	Fri, Aug 29, 2008	36.23	36.46	35.83	35.87
4094	NYSE	DTE	Thu, Aug 28, 2008	36.29	36.35	36.06	36.32
4093	NYSE	DTE	Wed, Aug 27, 2008	35.68	36.27	35.54	36.14
4092	NYSE	DTE	Tue, Aug 26, 2008	35.57	35.77	35.36	35.67
4091	NYSE	DTE	Mon, Aug 25, 2008	36.04	36.14	35.51	35.61
4090	NYSE	DTE	Fri, Aug 22, 2008	35.95	36.24	35.86	36.15
4089	NYSE	DTE	Thu, Aug 21, 2008	35.39	35.97	35.39	35.80
4088	NYSE	DTE	Wed, Aug 20, 2008	35.92	35.97	35.52	35.78
4087	NYSE	DTE	Tue, Aug 19, 2008	35.90	36.16	35.43	35.90
4086	NYSE	DTE	Mon, Aug 18, 2008	35.62	36.08	35.58	35.99
4085	NYSE	DTE	Fri, Aug 15, 2008	35.19	36.58	35.05	35.48
4084	NYSE	DTE	Thu, Aug 14, 2008	35.14	35.34	34.62	35.11
4083	NYSE	DTE	Wed, Aug 13, 2008	35.09	35.45	34.86	35.27
4082	NYSE	DTE	Tue, Aug 12, 2008	34.90	35.34	34.85	35.07
4081	NYSE	DTE	Mon, Aug 11, 2008	34.87	35.51	34.48	35.18
4080	NYSE	DTE	Fri, Aug 8, 2008	34.37	34.90	34.11	34.87
4079	NYSE	DTE	Thu, Aug 7, 2008	34.51	34.78	34.03	34.20
4078	NYSE	DTE	Wed, Aug 6, 2008	34.71	35.05	34.47	34.60
4077	NYSE	DTE	Tue, Aug 5, 2008	33.95	34.83	33.62	34.83
4076	NYSE	DTE	Mon, Aug 4, 2008	33.69	34.03	33.62	33.77
4075	NYSE	DTE	Fri, Aug 1, 2008	34.92	35.05	33.86	33.87
4074	NYSE	DTE	Thu, Jul 31, 2008	35.00	35.22	34.31	34.87
4073	NYSE	DTE	Wed, Jul 30, 2008	34.85	35.50	34.85	35.35
4072	NYSE	DTE	Tue, Jul 29, 2008	34.75	35.00	34.59	34.94
4071	NYSE	DTE	Mon, Jul 28, 2008	34.90	35.12	34.60	34.88
4070	NYSE	DTE	Fri, Jul 25, 2008	35.30	35.47	34.88	34.91
4069	NYSE	DTE	Thu, Jul 24, 2008	35.11	35.40	34.85	35.16
4068	NYSE	DTE	Wed, Jul 23, 2008	35.74	35.91	34.85	35.12
4067	NYSE	DTE	Tue, Jul 22, 2008	35.66	36.31	35.63	35.74
4066	NYSE	DTE	Mon, Jul 21, 2008	35.67	36.09	35.53	35.91
4065	NYSE	DTE	Fri, Jul 18, 2008	35.50	36.21	35.31	35.67
4064	NYSE	DTE	Thu, Jul 17, 2008	36.14	36.19	35.23	35.53
4063	NYSE	DTE	Wed, Jul 16, 2008	36.68	36.87	35.75	35.98
4062	NYSE	DTE	Tue, Jul 15, 2008	36.46	36.90	36.13	36.60
4061	NYSE	DTE	Mon, Jul 14, 2008	37.56	37.57	36.55	36.70
4060	NYSE	DTE	Fri, Jul 11, 2008	37.48	37.66	37.06	37.19
4059	NYSE	DTE	Thu, Jul 10, 2008	37.88	38.23	37.62	37.76
4058	NYSE	DTE	Wed, Jul 9, 2008	37.17	38.26	37.16	37.80
4057	NYSE	DTE	Tue, Jul 8, 2008	36.41	37.23	36.25	37.22
4056	NYSE	DTE	Mon, Jul 7, 2008	36.42	37.12	36.25	36.48
4055	NYSE	DTE	Thu, Jul 3, 2008	36.99	37.34	36.24	36.34
4054	NYSE	DTE	Wed, Jul 2, 2008	35.45	37.38	35.28	36.76
4053	NYSE	DTE	Tue, Jul 1, 2008	35.79	36.65	35.62	36.43
4052	NYSE	DTE	Mon, Jun 30, 2008	35.33	36.33	35.32	36.11
4051	NYSE	DTE	Fri, Jun 27, 2008	35.97	36.29	35.27	35.27
4050	NYSE	DTE	Thu, Jun 26, 2008	36.91	37.10	35.97	35.98
4049	NYSE	DTE	Wed, Jun 25, 2008	36.48	37.41	36.48	37.17
4048	NYSE	DTE	Tue, Jun 24, 2008	36.60	36.82	36.37	36.61
4047	NYSE	DTE	Mon, Jun 23, 2008	36.77	37.30	36.64	36.77
4046	NYSE	DTE	Fri, Jun 20, 2008	37.11	37.45	36.58	36.58
4045	NYSE	DTE	Thu, Jun 19, 2008	36.98	37.51	36.97	37.31
4044	NYSE	DTE	Wed, Jun 18, 2008	37.47	37.68	37.15	37.25
4043	NYSE	DTE	Tue, Jun 17, 2008	37.27	37.63	37.25	37.47
4042	NYSE	DTE	Mon, Jun 16, 2008	37.45	37.45	36.81	37.19
4041	NYSE	DTE	Fri, Jun 13, 2008	36.95	37.68	36.71	37.53
4040	NYSE	DTE	Thu, Jun 12, 2008	37.20	37.21	36.50	37.04
4039	NYSE	DTE	Wed, Jun 11, 2008	37.65	37.76	37.11	37.34
4038	NYSE	DTE	Tue, Jun 10, 2008	37.41	37.87	37.32	37.79
4037	NYSE	DTE	Mon, Jun 9, 2008	36.94	37.82	36.94	37.74
4036	NYSE	DTE	Fri, Jun 6, 2008	37.74	37.93	37.02	37.05
4035	NYSE	DTE	Thu, Jun 5, 2008	37.69	38.13	37.51	37.91
4034	NYSE	DTE	Wed, Jun 4, 2008	37.18	38.00	37.18	37.87
4033	NYSE	DTE	Tue, Jun 3, 2008	37.32	37.48	37.05	37.33
4032	NYSE	DTE	Mon, Jun 2, 2008	37.48	37.63	36.86	37.05
4031	NYSE	DTE	Fri, May 30, 2008	37.97	38.14	37.45	37.64
4030	NYSE	DTE	Thu, May 29, 2008	37.45	38.08	37.39	37.88
4029	NYSE	DTE	Wed, May 28, 2008	37.24	37.65	37.14	37.64
4028	NYSE	DTE	Tue, May 27, 2008	37.10	37.28	36.97	37.22
4027	NYSE	DTE	Fri, May 23, 2008	37.39	37.39	36.89	37.01
4026	NYSE	DTE	Thu, May 22, 2008	36.94	37.58	36.94	37.56
4025	NYSE	DTE	Wed, May 21, 2008	37.33	37.79	37.03	37.15
4024	NYSE	DTE	Tue, May 20, 2008	37.43	37.67	37.22	37.28
4023	NYSE	DTE	Mon, May 19, 2008	37.24	37.87	37.24	37.69
4022	NYSE	DTE	Fri, May 16, 2008	37.21	37.35	37.01	37.29
4021	NYSE	DTE	Thu, May 15, 2008	36.96	37.34	36.82	37.24
4020	NYSE	DTE	Wed, May 14, 2008	36.72	37.19	36.51	37.15
4019	NYSE	DTE	Tue, May 13, 2008	36.52	36.62	36.20	36.51
4018	NYSE	DTE	Mon, May 12, 2008	36.32	36.58	36.19	36.46
4017	NYSE	DTE	Fri, May 9, 2008	35.94	36.37	35.73	36.15
4016	NYSE	DTE	Thu, May 8, 2008	35.98	36.38	35.78	36.08
4015	NYSE	DTE	Wed, May 7, 2008	35.96	36.17	35.63	35.85
4014	NYSE	DTE	Tue, May 6, 2008	35.51	35.97	35.10	35.80
4013	NYSE	DTE	Mon, May 5, 2008	35.00	35.52	34.94	35.50
4012	NYSE	DTE	Fri, May 2, 2008	35.51	35.63	35.18	35.18
4011	NYSE	DTE	Thu, May 1, 2008	35.73	35.73	34.74	35.26
4010	NYSE	DTE	Wed, Apr 30, 2008	34.55	34.88	34.26	34.30
4009	NYSE	DTE	Tue, Apr 29, 2008	34.87	35.02	34.46	34.51
4008	NYSE	DTE	Mon, Apr 28, 2008	34.88	35.27	34.76	34.82
4007	NYSE	DTE	Fri, Apr 25, 2008	35.16	35.32	34.80	34.92
4006	NYSE	DTE	Thu, Apr 24, 2008	35.56	35.56	34.91	34.95
4005	NYSE	DTE	Wed, Apr 23, 2008	35.69	35.69	35.16	35.30
4004	NYSE	DTE	Tue, Apr 22, 2008	35.48	35.55	35.10	35.27
4003	NYSE	DTE	Mon, Apr 21, 2008	36.14	36.20	35.58	35.65
4002	NYSE	DTE	Fri, Apr 18, 2008	36.44	36.53	35.90	36.22
4001	NYSE	DTE	Thu, Apr 17, 2008	35.86	36.22	35.76	35.99
4000	NYSE	DTE	Wed, Apr 16, 2008	35.58	36.04	35.27	36.04
3999	NYSE	DTE	Tue, Apr 15, 2008	34.96	35.50	34.96	35.35
3998	NYSE	DTE	Mon, Apr 14, 2008	34.66	34.98	34.55	34.95
3997	NYSE	DTE	Fri, Apr 11, 2008	34.07	34.87	34.07	34.60
3996	NYSE	DTE	Thu, Apr 10, 2008	34.46	34.53	34.19	34.41
3995	NYSE	DTE	Wed, Apr 9, 2008	34.11	34.38	33.99	34.20
3994	NYSE	DTE	Tue, Apr 8, 2008	34.20	34.47	33.94	34.03
3993	NYSE	DTE	Mon, Apr 7, 2008	34.78	34.78	34.32	34.43
3992	NYSE	DTE	Fri, Apr 4, 2008	34.27	35.14	34.16	34.54
3991	NYSE	DTE	Thu, Apr 3, 2008	34.06	34.38	33.77	34.22
3990	NYSE	DTE	Wed, Apr 2, 2008	33.86	34.43	33.82	34.20
3989	NYSE	DTE	Tue, Apr 1, 2008	33.16	33.94	33.14	33.84
3988	NYSE	DTE	Mon, Mar 31, 2008	32.94	33.17	32.56	33.09
3987	NYSE	DTE	Fri, Mar 28, 2008	33.57	33.57	32.81	32.94
3986	NYSE	DTE	Thu, Mar 27, 2008	33.47	33.61	33.15	33.29
3985	NYSE	DTE	Wed, Mar 26, 2008	32.95	33.33	32.92	33.07
3984	NYSE	DTE	Tue, Mar 25, 2008	33.14	33.23	32.83	33.06
3983	NYSE	DTE	Mon, Mar 24, 2008	33.44	33.51	32.89	33.19
3982	NYSE	DTE	Thu, Mar 20, 2008	33.07	33.54	32.69	33.36
3981	NYSE	DTE	Wed, Mar 19, 2008	33.97	34.14	33.03	33.03
3980	NYSE	DTE	Tue, Mar 18, 2008	33.19	33.64	32.97	33.61
3979	NYSE	DTE	Mon, Mar 17, 2008	32.74	33.34	32.22	33.00
3978	NYSE	DTE	Fri, Mar 14, 2008	34.29	34.29	33.02	33.41
3977	NYSE	DTE	Thu, Mar 13, 2008	33.99	34.02	33.39	33.86
3976	NYSE	DTE	Wed, Mar 12, 2008	34.94	34.94	34.09	34.09
3975	NYSE	DTE	Tue, Mar 11, 2008	34.26	34.68	33.79	34.68
3974	NYSE	DTE	Mon, Mar 10, 2008	33.61	33.82	33.17	33.57
3973	NYSE	DTE	Fri, Mar 7, 2008	33.59	33.78	33.17	33.63
3972	NYSE	DTE	Thu, Mar 6, 2008	34.48	34.54	33.63	33.65
3971	NYSE	DTE	Wed, Mar 5, 2008	34.80	34.80	34.18	34.60
3970	NYSE	DTE	Tue, Mar 4, 2008	34.04	34.76	34.04	34.64
3969	NYSE	DTE	Mon, Mar 3, 2008	33.90	34.27	33.63	34.20
3968	NYSE	DTE	Fri, Feb 29, 2008	35.33	35.33	33.71	33.87
3967	NYSE	DTE	Thu, Feb 28, 2008	34.88	35.30	34.83	35.23
3966	NYSE	DTE	Wed, Feb 27, 2008	35.63	35.97	35.00	35.05
3965	NYSE	DTE	Tue, Feb 26, 2008	35.50	35.85	35.36	35.78
3964	NYSE	DTE	Mon, Feb 25, 2008	35.65	35.75	35.31	35.56
3963	NYSE	DTE	Fri, Feb 22, 2008	36.33	36.34	35.08	35.47
3962	NYSE	DTE	Thu, Feb 21, 2008	36.00	36.24	35.04	36.24
3961	NYSE	DTE	Wed, Feb 20, 2008	35.69	36.15	35.57	36.08
3960	NYSE	DTE	Tue, Feb 19, 2008	35.95	36.33	35.74	36.08
3959	NYSE	DTE	Fri, Feb 15, 2008	35.23	35.65	34.91	35.54
3958	NYSE	DTE	Thu, Feb 14, 2008	35.57	35.98	35.04	35.23
3957	NYSE	DTE	Wed, Feb 13, 2008	35.97	36.31	35.44	35.51
3956	NYSE	DTE	Tue, Feb 12, 2008	35.74	36.00	35.57	35.89
3955	NYSE	DTE	Mon, Feb 11, 2008	35.68	35.82	35.40	35.64
3954	NYSE	DTE	Fri, Feb 8, 2008	35.28	35.69	35.14	35.62
3953	NYSE	DTE	Thu, Feb 7, 2008	36.04	36.16	35.17	35.54
3952	NYSE	DTE	Wed, Feb 6, 2008	36.43	36.82	36.22	36.26
3951	NYSE	DTE	Tue, Feb 5, 2008	36.83	36.98	36.05	36.12
3950	NYSE	DTE	Mon, Feb 4, 2008	37.06	37.64	36.93	37.35
3949	NYSE	DTE	Fri, Feb 1, 2008	36.37	37.18	36.25	37.09
3948	NYSE	DTE	Thu, Jan 31, 2008	35.35	36.56	35.15	36.30
3947	NYSE	DTE	Wed, Jan 30, 2008	36.21	36.65	35.57	35.63
3946	NYSE	DTE	Tue, Jan 29, 2008	36.03	36.31	35.55	35.64
3945	NYSE	DTE	Mon, Jan 28, 2008	35.44	36.04	35.28	35.71
3944	NYSE	DTE	Fri, Jan 25, 2008	35.97	36.11	35.13	35.28
3943	NYSE	DTE	Thu, Jan 24, 2008	36.99	37.14	35.52	35.65
3942	NYSE	DTE	Wed, Jan 23, 2008	35.39	37.25	35.12	37.19
3941	NYSE	DTE	Tue, Jan 22, 2008	34.71	35.86	34.71	35.36
3940	NYSE	DTE	Fri, Jan 18, 2008	36.99	37.19	36.14	36.33
3939	NYSE	DTE	Thu, Jan 17, 2008	37.79	37.94	36.58	36.67
3938	NYSE	DTE	Wed, Jan 16, 2008	37.78	38.23	37.59	37.75
3937	NYSE	DTE	Tue, Jan 15, 2008	38.08	38.48	37.62	37.66
3936	NYSE	DTE	Mon, Jan 14, 2008	37.92	38.58	37.71	38.48
3935	NYSE	DTE	Fri, Jan 11, 2008	37.60	37.99	37.48	37.69
3934	NYSE	DTE	Thu, Jan 10, 2008	37.41	38.26	37.39	37.87
3933	NYSE	DTE	Wed, Jan 9, 2008	36.68	37.62	36.68	37.62
3932	NYSE	DTE	Tue, Jan 8, 2008	37.22	37.43	36.91	36.97
3931	NYSE	DTE	Mon, Jan 7, 2008	36.88	37.17	36.68	37.06
3930	NYSE	DTE	Fri, Jan 4, 2008	36.67	37.09	36.59	36.59
3929	NYSE	DTE	Thu, Jan 3, 2008	37.67	37.68	36.88	36.91
3928	NYSE	DTE	Wed, Jan 2, 2008	37.41	37.82	37.34	37.48
3927	NYSE	DTE	Mon, Dec 31, 2007	37.79	38.20	37.40	37.40
3926	NYSE	DTE	Fri, Dec 28, 2007	37.79	38.24	37.59	38.01
3925	NYSE	DTE	Thu, Dec 27, 2007	38.36	38.66	37.74	37.74
3924	NYSE	DTE	Wed, Dec 26, 2007	38.46	38.66	38.25	38.36
3923	NYSE	DTE	Mon, Dec 24, 2007	38.55	38.80	38.48	38.63
3922	NYSE	DTE	Fri, Dec 21, 2007	38.93	39.01	38.20	38.44
3921	NYSE	DTE	Thu, Dec 20, 2007	39.22	39.22	38.29	38.73
3920	NYSE	DTE	Wed, Dec 19, 2007	39.14	39.31	38.82	39.01
3919	NYSE	DTE	Tue, Dec 18, 2007	39.14	39.45	38.87	39.04
3918	NYSE	DTE	Mon, Dec 17, 2007	39.72	39.93	38.92	39.10
3917	NYSE	DTE	Fri, Dec 14, 2007	40.39	40.51	39.78	39.81
3916	NYSE	DTE	Thu, Dec 13, 2007	41.00	41.39	40.63	41.32
3915	NYSE	DTE	Wed, Dec 12, 2007	42.98	42.98	41.11	41.45
3914	NYSE	DTE	Tue, Dec 11, 2007	43.22	43.31	42.03	42.13
3913	NYSE	DTE	Mon, Dec 10, 2007	43.00	43.21	42.78	43.07
3912	NYSE	DTE	Fri, Dec 7, 2007	43.38	43.52	42.64	42.97
3911	NYSE	DTE	Thu, Dec 6, 2007	43.21	43.39	42.70	43.39
3910	NYSE	DTE	Wed, Dec 5, 2007	42.57	43.22	42.42	43.22
3909	NYSE	DTE	Tue, Dec 4, 2007	41.94	42.47	41.69	42.47
3908	NYSE	DTE	Mon, Dec 3, 2007	41.55	42.30	41.55	42.19
3907	NYSE	DTE	Fri, Nov 30, 2007	41.66	41.79	41.35	41.73
3906	NYSE	DTE	Thu, Nov 29, 2007	41.39	41.68	40.97	41.25
3905	NYSE	DTE	Wed, Nov 28, 2007	41.49	41.90	41.24	41.44
3904	NYSE	DTE	Tue, Nov 27, 2007	41.43	41.88	41.01	41.35
3903	NYSE	DTE	Mon, Nov 26, 2007	41.40	42.16	41.18	41.30
3902	NYSE	DTE	Fri, Nov 23, 2007	41.67	41.67	41.02	41.49
3901	NYSE	DTE	Wed, Nov 21, 2007	41.39	42.08	41.39	41.48
3900	NYSE	DTE	Tue, Nov 20, 2007	41.21	41.90	41.01	41.82
3899	NYSE	DTE	Mon, Nov 19, 2007	40.93	41.50	40.70	41.22
3898	NYSE	DTE	Fri, Nov 16, 2007	41.07	41.42	40.63	41.27
3897	NYSE	DTE	Thu, Nov 15, 2007	40.87	41.13	40.28	40.78
3896	NYSE	DTE	Wed, Nov 14, 2007	41.10	41.22	40.70	40.76
3895	NYSE	DTE	Tue, Nov 13, 2007	40.47	41.01	40.22	41.01
3894	NYSE	DTE	Mon, Nov 12, 2007	40.32	40.92	40.32	40.47
3893	NYSE	DTE	Fri, Nov 9, 2007	40.76	41.42	40.51	40.70
3892	NYSE	DTE	Thu, Nov 8, 2007	39.96	41.33	39.95	41.32
3891	NYSE	DTE	Wed, Nov 7, 2007	40.93	41.18	40.09	40.09
3890	NYSE	DTE	Tue, Nov 6, 2007	41.96	41.96	40.90	41.44
3889	NYSE	DTE	Mon, Nov 5, 2007	42.54	42.54	40.91	41.67
3888	NYSE	DTE	Fri, Nov 2, 2007	41.58	42.54	41.00	41.68
3887	NYSE	DTE	Thu, Nov 1, 2007	41.99	42.27	41.34	41.45
3886	NYSE	DTE	Wed, Oct 31, 2007	41.98	42.49	41.78	42.20
3885	NYSE	DTE	Tue, Oct 30, 2007	41.68	42.41	41.68	41.81
3884	NYSE	DTE	Mon, Oct 29, 2007	41.76	42.25	41.67	41.79
3883	NYSE	DTE	Fri, Oct 26, 2007	41.44	41.68	41.14	41.67
3882	NYSE	DTE	Thu, Oct 25, 2007	40.84	41.41	40.70	41.31
3881	NYSE	DTE	Wed, Oct 24, 2007	40.38	41.00	40.20	40.81
3880	NYSE	DTE	Tue, Oct 23, 2007	41.35	41.35	40.15	40.45
3879	NYSE	DTE	Mon, Oct 22, 2007	40.20	40.99	40.03	40.91
3878	NYSE	DTE	Fri, Oct 19, 2007	41.50	41.57	40.44	40.44
3877	NYSE	DTE	Thu, Oct 18, 2007	41.23	41.63	41.22	41.50
3876	NYSE	DTE	Wed, Oct 17, 2007	42.24	42.33	41.18	41.49
3875	NYSE	DTE	Tue, Oct 16, 2007	42.45	42.47	41.79	41.92
3874	NYSE	DTE	Mon, Oct 15, 2007	42.93	43.24	41.90	42.27
3873	NYSE	DTE	Fri, Oct 12, 2007	43.08	43.55	42.87	42.99
3872	NYSE	DTE	Thu, Oct 11, 2007	43.04	43.38	42.71	42.87
3871	NYSE	DTE	Wed, Oct 10, 2007	42.53	42.72	42.31	42.52
3870	NYSE	DTE	Tue, Oct 9, 2007	41.72	42.65	41.58	42.58
3869	NYSE	DTE	Mon, Oct 8, 2007	41.52	42.01	41.50	41.67
3868	NYSE	DTE	Fri, Oct 5, 2007	41.69	42.03	41.44	41.64
3867	NYSE	DTE	Thu, Oct 4, 2007	41.42	41.69	41.18	41.67
3866	NYSE	DTE	Wed, Oct 3, 2007	41.38	41.50	40.78	41.22
3865	NYSE	DTE	Tue, Oct 2, 2007	41.84	41.97	41.43	41.59
3864	NYSE	DTE	Mon, Oct 1, 2007	41.47	41.90	41.33	41.76
3863	NYSE	DTE	Fri, Sep 28, 2007	42.20	42.20	41.08	41.22
3862	NYSE	DTE	Thu, Sep 27, 2007	42.53	42.53	41.70	42.19
3861	NYSE	DTE	Wed, Sep 26, 2007	42.16	42.36	41.69	42.21
3860	NYSE	DTE	Tue, Sep 25, 2007	41.73	42.38	41.61	41.84
3859	NYSE	DTE	Mon, Sep 24, 2007	41.67	42.24	41.62	41.86
3858	NYSE	DTE	Fri, Sep 21, 2007	42.08	42.25	41.59	41.88
3857	NYSE	DTE	Thu, Sep 20, 2007	42.15	42.15	41.45	41.62
3856	NYSE	DTE	Wed, Sep 19, 2007	41.85	42.25	41.62	42.15
3855	NYSE	DTE	Tue, Sep 18, 2007	41.31	41.70	40.79	41.70
3854	NYSE	DTE	Mon, Sep 17, 2007	40.84	41.17	40.53	41.02
3853	NYSE	DTE	Fri, Sep 14, 2007	41.05	41.59	41.03	41.49
3852	NYSE	DTE	Thu, Sep 13, 2007	41.40	41.55	41.01	41.16
3851	NYSE	DTE	Wed, Sep 12, 2007	40.88	41.27	40.88	41.08
3850	NYSE	DTE	Tue, Sep 11, 2007	40.76	40.93	40.52	40.91
3849	NYSE	DTE	Mon, Sep 10, 2007	40.82	41.04	40.23	40.60
3848	NYSE	DTE	Fri, Sep 7, 2007	40.07	41.03	40.07	40.61
3847	NYSE	DTE	Thu, Sep 6, 2007	41.22	41.38	40.74	41.25
3846	NYSE	DTE	Wed, Sep 5, 2007	41.27	41.42	40.84	41.16
3845	NYSE	DTE	Tue, Sep 4, 2007	40.82	41.56	40.75	41.30
3844	NYSE	DTE	Fri, Aug 31, 2007	40.88	41.00	40.26	40.68
3843	NYSE	DTE	Thu, Aug 30, 2007	40.63	41.05	40.27	40.52
3842	NYSE	DTE	Wed, Aug 29, 2007	40.02	40.97	39.90	40.94
3841	NYSE	DTE	Tue, Aug 28, 2007	39.78	40.48	39.60	39.65
3840	NYSE	DTE	Mon, Aug 27, 2007	41.48	41.53	40.37	40.46
3839	NYSE	DTE	Fri, Aug 24, 2007	41.10	41.74	40.74	41.74
3838	NYSE	DTE	Thu, Aug 23, 2007	41.31	41.40	40.76	41.03
3837	NYSE	DTE	Wed, Aug 22, 2007	41.16	41.24	40.66	41.07
3836	NYSE	DTE	Tue, Aug 21, 2007	40.03	41.27	40.02	40.89
3835	NYSE	DTE	Mon, Aug 20, 2007	40.48	40.58	39.62	40.39
3834	NYSE	DTE	Fri, Aug 17, 2007	41.07	41.27	39.29	40.58
3833	NYSE	DTE	Thu, Aug 16, 2007	39.31	40.13	38.51	39.80
3832	NYSE	DTE	Wed, Aug 15, 2007	40.25	41.08	39.57	39.61
3831	NYSE	DTE	Tue, Aug 14, 2007	41.36	41.87	40.43	40.43
3830	NYSE	DTE	Mon, Aug 13, 2007	41.11	42.55	40.95	41.85
3829	NYSE	DTE	Fri, Aug 10, 2007	40.42	41.56	39.82	40.87
3828	NYSE	DTE	Thu, Aug 9, 2007	41.68	42.41	41.01	41.06
3827	NYSE	DTE	Wed, Aug 8, 2007	41.98	42.99	41.55	42.45
3826	NYSE	DTE	Tue, Aug 7, 2007	40.84	42.16	40.60	41.82
3825	NYSE	DTE	Mon, Aug 6, 2007	39.64	41.21	39.13	41.21
3824	NYSE	DTE	Fri, Aug 3, 2007	40.99	41.31	39.29	39.33
3823	NYSE	DTE	Thu, Aug 2, 2007	41.05	41.53	40.55	40.94
3822	NYSE	DTE	Wed, Aug 1, 2007	39.35	41.07	39.34	41.03
3821	NYSE	DTE	Tue, Jul 31, 2007	40.42	40.97	39.46	39.46
3820	NYSE	DTE	Mon, Jul 30, 2007	39.33	40.43	39.15	40.27
3819	NYSE	DTE	Fri, Jul 27, 2007	41.37	41.56	39.44	39.44
3818	NYSE	DTE	Thu, Jul 26, 2007	42.24	42.36	40.84	41.37
3817	NYSE	DTE	Wed, Jul 25, 2007	42.37	42.70	41.34	42.31
3816	NYSE	DTE	Tue, Jul 24, 2007	43.39	43.75	42.03	42.12
3815	NYSE	DTE	Mon, Jul 23, 2007	43.36	44.02	43.26	43.57
3814	NYSE	DTE	Fri, Jul 20, 2007	43.73	43.99	43.23	43.30
3813	NYSE	DTE	Thu, Jul 19, 2007	42.86	43.73	42.77	43.68
3812	NYSE	DTE	Wed, Jul 18, 2007	41.90	42.98	41.90	42.91
3811	NYSE	DTE	Tue, Jul 17, 2007	43.07	43.08	42.58	42.62
3810	NYSE	DTE	Mon, Jul 16, 2007	43.31	43.61	42.75	42.82
3809	NYSE	DTE	Fri, Jul 13, 2007	43.01	43.55	42.83	43.31
3808	NYSE	DTE	Thu, Jul 12, 2007	41.79	43.11	41.55	43.11
3807	NYSE	DTE	Wed, Jul 11, 2007	41.10	41.79	41.09	41.79
3806	NYSE	DTE	Tue, Jul 10, 2007	41.32	41.69	41.06	41.06
3805	NYSE	DTE	Mon, Jul 9, 2007	41.57	41.83	41.39	41.63
3804	NYSE	DTE	Fri, Jul 6, 2007	41.44	41.61	41.02	41.37
3803	NYSE	DTE	Thu, Jul 5, 2007	41.70	41.99	41.23	41.68
3802	NYSE	DTE	Tue, Jul 3, 2007	41.52	42.24	41.40	41.77
3801	NYSE	DTE	Mon, Jul 2, 2007	41.15	41.47	40.54	41.44
3800	NYSE	DTE	Fri, Jun 29, 2007	41.10	41.49	40.60	41.03
3799	NYSE	DTE	Thu, Jun 28, 2007	41.33	41.60	41.00	41.03
3798	NYSE	DTE	Wed, Jun 27, 2007	40.42	41.37	40.18	41.31
3797	NYSE	DTE	Tue, Jun 26, 2007	41.32	41.77	40.80	40.81
3796	NYSE	DTE	Mon, Jun 25, 2007	41.08	42.00	41.04	41.32
3795	NYSE	DTE	Fri, Jun 22, 2007	42.09	42.09	41.04	41.23
3794	NYSE	DTE	Thu, Jun 21, 2007	42.07	42.56	41.90	42.10
3793	NYSE	DTE	Wed, Jun 20, 2007	43.31	43.48	42.14	42.16
3792	NYSE	DTE	Tue, Jun 19, 2007	43.33	43.48	42.92	43.30
3791	NYSE	DTE	Mon, Jun 18, 2007	43.78	43.88	43.19	43.19
3790	NYSE	DTE	Fri, Jun 15, 2007	43.58	44.06	43.47	43.72
3789	NYSE	DTE	Thu, Jun 14, 2007	43.22	43.54	42.88	43.38
3788	NYSE	DTE	Wed, Jun 13, 2007	42.87	43.65	42.84	43.60
3787	NYSE	DTE	Tue, Jun 12, 2007	43.03	43.19	42.39	42.53
3786	NYSE	DTE	Mon, Jun 11, 2007	42.59	43.63	42.59	43.19
3785	NYSE	DTE	Fri, Jun 8, 2007	41.94	42.72	41.78	42.59
3784	NYSE	DTE	Thu, Jun 7, 2007	43.73	43.73	41.97	41.97
3783	NYSE	DTE	Wed, Jun 6, 2007	44.59	44.64	43.71	43.73
3782	NYSE	DTE	Tue, Jun 5, 2007	44.64	44.84	44.40	44.58
3781	NYSE	DTE	Mon, Jun 4, 2007	44.69	44.97	44.31	44.63
3780	NYSE	DTE	Fri, Jun 1, 2007	45.21	45.46	44.65	44.85
3779	NYSE	DTE	Thu, May 31, 2007	44.91	45.15	44.71	44.99
3778	NYSE	DTE	Wed, May 30, 2007	44.31	44.97	44.25	44.91
3777	NYSE	DTE	Tue, May 29, 2007	44.50	45.06	44.45	44.48
3776	NYSE	DTE	Fri, May 25, 2007	44.62	45.01	43.88	44.42
3775	NYSE	DTE	Thu, May 24, 2007	45.27	45.43	44.49	44.52
3774	NYSE	DTE	Wed, May 23, 2007	46.07	46.39	45.52	45.54
3773	NYSE	DTE	Tue, May 22, 2007	45.77	46.58	45.72	46.12
3772	NYSE	DTE	Mon, May 21, 2007	45.18	45.93	45.14	45.72
3771	NYSE	DTE	Fri, May 18, 2007	44.98	45.05	44.81	45.03
3770	NYSE	DTE	Thu, May 17, 2007	44.67	45.01	44.67	44.92
3769	NYSE	DTE	Wed, May 16, 2007	44.86	45.04	44.71	44.92
3768	NYSE	DTE	Tue, May 15, 2007	44.89	45.33	44.73	44.78
3767	NYSE	DTE	Mon, May 14, 2007	44.30	44.91	44.21	44.75
3766	NYSE	DTE	Fri, May 11, 2007	44.19	44.29	44.01	44.24
3765	NYSE	DTE	Thu, May 10, 2007	44.07	44.19	43.99	44.05
3764	NYSE	DTE	Wed, May 9, 2007	44.11	44.28	43.98	44.18
3763	NYSE	DTE	Tue, May 8, 2007	44.03	44.17	43.83	44.13
3762	NYSE	DTE	Mon, May 7, 2007	43.72	44.39	43.70	44.05
3761	NYSE	DTE	Fri, May 4, 2007	43.81	44.01	43.60	43.73
3760	NYSE	DTE	Thu, May 3, 2007	43.69	44.19	43.35	43.82
3759	NYSE	DTE	Wed, May 2, 2007	43.49	43.87	43.24	43.69
3758	NYSE	DTE	Tue, May 1, 2007	43.06	43.84	43.06	43.64
3757	NYSE	DTE	Mon, Apr 30, 2007	43.31	43.47	43.04	43.04
3756	NYSE	DTE	Fri, Apr 27, 2007	43.65	43.73	43.27	43.38
3755	NYSE	DTE	Thu, Apr 26, 2007	43.76	44.09	43.76	43.78
3754	NYSE	DTE	Wed, Apr 25, 2007	43.10	43.85	43.04	43.77
3753	NYSE	DTE	Tue, Apr 24, 2007	42.32	42.71	42.16	42.64
3752	NYSE	DTE	Mon, Apr 23, 2007	42.16	42.55	42.16	42.40
3751	NYSE	DTE	Fri, Apr 20, 2007	41.78	42.31	41.50	42.28
3750	NYSE	DTE	Thu, Apr 19, 2007	42.18	42.37	41.43	41.46
3749	NYSE	DTE	Wed, Apr 18, 2007	41.68	41.96	41.59	41.77
3748	NYSE	DTE	Tue, Apr 17, 2007	42.18	42.18	41.49	41.90
3747	NYSE	DTE	Mon, Apr 16, 2007	41.47	41.70	41.28	41.68
3746	NYSE	DTE	Fri, Apr 13, 2007	41.78	41.79	41.37	41.44
3745	NYSE	DTE	Thu, Apr 12, 2007	41.45	41.72	41.38	41.69
3744	NYSE	DTE	Wed, Apr 11, 2007	41.54	41.73	41.36	41.51
3743	NYSE	DTE	Tue, Apr 10, 2007	41.20	41.63	41.16	41.62
3742	NYSE	DTE	Mon, Apr 9, 2007	41.19	41.39	41.19	41.33
3741	NYSE	DTE	Thu, Apr 5, 2007	41.03	41.37	40.99	41.19
3740	NYSE	DTE	Wed, Apr 4, 2007	41.48	41.56	41.05	41.14
3739	NYSE	DTE	Tue, Apr 3, 2007	41.48	41.63	41.23	41.39
3738	NYSE	DTE	Mon, Apr 2, 2007	40.67	41.61	40.67	41.46
3737	NYSE	DTE	Fri, Mar 30, 2007	40.93	41.05	40.35	40.76
3736	NYSE	DTE	Thu, Mar 29, 2007	41.10	41.29	40.76	40.99
3735	NYSE	DTE	Wed, Mar 28, 2007	40.48	41.31	40.47	40.97
3734	NYSE	DTE	Tue, Mar 27, 2007	40.75	40.90	40.48	40.70
3733	NYSE	DTE	Mon, Mar 26, 2007	40.58	40.85	40.33	40.85
3732	NYSE	DTE	Fri, Mar 23, 2007	40.49	40.67	40.12	40.63
3731	NYSE	DTE	Thu, Mar 22, 2007	40.59	40.70	40.24	40.38
3730	NYSE	DTE	Wed, Mar 21, 2007	40.29	40.84	39.90	40.67
3729	NYSE	DTE	Tue, Mar 20, 2007	39.72	40.40	39.57	40.39
3728	NYSE	DTE	Mon, Mar 19, 2007	39.62	39.89	39.37	39.84
3727	NYSE	DTE	Fri, Mar 16, 2007	39.65	39.85	39.33	39.40
3726	NYSE	DTE	Thu, Mar 15, 2007	38.96	39.85	38.86	39.55
3725	NYSE	DTE	Wed, Mar 14, 2007	39.34	39.59	38.84	39.41
3724	NYSE	DTE	Tue, Mar 13, 2007	39.45	39.87	39.15	39.24
3723	NYSE	DTE	Mon, Mar 12, 2007	39.42	39.67	39.37	39.56
3722	NYSE	DTE	Fri, Mar 9, 2007	39.44	39.73	39.25	39.55
3721	NYSE	DTE	Thu, Mar 8, 2007	39.56	39.69	39.27	39.33
3720	NYSE	DTE	Wed, Mar 7, 2007	39.44	39.79	39.21	39.40
3719	NYSE	DTE	Tue, Mar 6, 2007	39.04	39.53	38.90	39.50
3718	NYSE	DTE	Mon, Mar 5, 2007	39.39	39.56	38.99	38.99
3717	NYSE	DTE	Fri, Mar 2, 2007	40.20	40.37	39.65	39.68
3716	NYSE	DTE	Thu, Mar 1, 2007	39.40	39.88	39.05	39.79
3715	NYSE	DTE	Wed, Feb 28, 2007	39.68	39.88	39.16	39.39
3714	NYSE	DTE	Tue, Feb 27, 2007	40.82	40.84	39.47	39.68
3713	NYSE	DTE	Mon, Feb 26, 2007	41.18	41.43	40.68	40.75
3712	NYSE	DTE	Fri, Feb 23, 2007	40.68	40.80	40.53	40.63
3711	NYSE	DTE	Thu, Feb 22, 2007	40.78	40.87	40.57	40.64
3710	NYSE	DTE	Wed, Feb 21, 2007	40.83	40.86	40.39	40.66
3709	NYSE	DTE	Tue, Feb 20, 2007	40.87	40.92	40.73	40.83
3708	NYSE	DTE	Fri, Feb 16, 2007	40.71	41.00	40.47	40.83
3707	NYSE	DTE	Thu, Feb 15, 2007	41.10	41.21	40.81	40.91
3706	NYSE	DTE	Wed, Feb 14, 2007	40.84	41.34	40.84	41.11
3705	NYSE	DTE	Tue, Feb 13, 2007	40.25	40.99	40.14	40.84
3704	NYSE	DTE	Mon, Feb 12, 2007	40.19	40.30	39.76	39.77
3703	NYSE	DTE	Fri, Feb 9, 2007	40.41	40.58	40.09	40.26
3702	NYSE	DTE	Thu, Feb 8, 2007	40.07	40.35	40.07	40.35
3701	NYSE	DTE	Wed, Feb 7, 2007	40.12	40.29	40.07	40.19
3700	NYSE	DTE	Tue, Feb 6, 2007	40.07	40.36	40.07	40.18
3699	NYSE	DTE	Mon, Feb 5, 2007	39.94	40.10	39.73	40.07
3698	NYSE	DTE	Fri, Feb 2, 2007	39.74	40.11	39.74	39.94
3697	NYSE	DTE	Thu, Feb 1, 2007	39.50	39.85	39.48	39.73
3696	NYSE	DTE	Wed, Jan 31, 2007	39.44	39.65	39.13	39.45
3695	NYSE	DTE	Tue, Jan 30, 2007	39.43	39.51	39.29	39.40
3694	NYSE	DTE	Mon, Jan 29, 2007	39.22	39.56	39.16	39.31
3693	NYSE	DTE	Fri, Jan 26, 2007	39.33	39.42	39.05	39.17
3692	NYSE	DTE	Thu, Jan 25, 2007	39.59	39.61	39.19	39.22
3691	NYSE	DTE	Wed, Jan 24, 2007	38.93	39.74	38.93	39.59
3690	NYSE	DTE	Tue, Jan 23, 2007	39.05	39.24	38.97	39.05
3689	NYSE	DTE	Mon, Jan 22, 2007	39.10	39.14	38.90	39.05
3688	NYSE	DTE	Fri, Jan 19, 2007	39.22	39.31	38.93	39.18
3687	NYSE	DTE	Thu, Jan 18, 2007	39.45	39.51	39.16	39.19
3686	NYSE	DTE	Wed, Jan 17, 2007	39.56	39.56	39.10	39.45
3685	NYSE	DTE	Tue, Jan 16, 2007	38.97	39.66	38.41	39.39
3684	NYSE	DTE	Fri, Jan 12, 2007	39.68	39.92	39.05	39.10
3683	NYSE	DTE	Thu, Jan 11, 2007	40.22	40.30	39.68	39.80
3682	NYSE	DTE	Wed, Jan 10, 2007	40.22	40.28	39.88	40.13
3681	NYSE	DTE	Tue, Jan 9, 2007	40.39	40.46	40.07	40.20
3680	NYSE	DTE	Mon, Jan 8, 2007	40.43	40.66	40.19	40.39
3679	NYSE	DTE	Fri, Jan 5, 2007	41.39	41.44	40.30	40.56
3678	NYSE	DTE	Thu, Jan 4, 2007	41.71	41.95	41.44	41.50
3677	NYSE	DTE	Wed, Jan 3, 2007	41.29	42.05	41.24	41.86
3676	NYSE	DTE	Fri, Dec 29, 2006	41.36	41.44	41.00	41.19
3675	NYSE	DTE	Thu, Dec 28, 2006	41.84	41.87	41.33	41.36
3674	NYSE	DTE	Wed, Dec 27, 2006	41.62	41.90	41.62	41.85
3673	NYSE	DTE	Tue, Dec 26, 2006	41.16	41.56	41.11	41.51
3672	NYSE	DTE	Fri, Dec 22, 2006	41.31	41.31	41.03	41.10
3671	NYSE	DTE	Thu, Dec 21, 2006	41.11	41.32	41.04	41.16
3670	NYSE	DTE	Wed, Dec 20, 2006	41.31	41.48	41.15	41.16
3669	NYSE	DTE	Tue, Dec 19, 2006	41.02	41.40	40.84	41.27
3668	NYSE	DTE	Mon, Dec 18, 2006	41.41	41.50	40.99	41.04
3667	NYSE	DTE	Fri, Dec 15, 2006	41.61	41.62	41.23	41.45
3666	NYSE	DTE	Thu, Dec 14, 2006	41.22	41.62	41.11	41.50
3665	NYSE	DTE	Wed, Dec 13, 2006	41.48	41.63	41.30	41.48
3664	NYSE	DTE	Tue, Dec 12, 2006	40.73	41.37	40.72	41.34
3663	NYSE	DTE	Mon, Dec 11, 2006	40.33	40.73	40.20	40.70
3662	NYSE	DTE	Fri, Dec 8, 2006	40.32	40.57	40.05	40.18
3661	NYSE	DTE	Thu, Dec 7, 2006	40.61	40.64	40.16	40.24
3660	NYSE	DTE	Wed, Dec 6, 2006	40.65	40.66	40.46	40.50
3659	NYSE	DTE	Tue, Dec 5, 2006	40.65	40.70	40.50	40.64
3658	NYSE	DTE	Mon, Dec 4, 2006	40.25	40.76	40.25	40.65
3657	NYSE	DTE	Fri, Dec 1, 2006	40.07	40.30	39.97	40.25
3656	NYSE	DTE	Thu, Nov 30, 2006	39.89	40.16	39.78	40.07
3655	NYSE	DTE	Wed, Nov 29, 2006	39.62	39.96	39.61	39.90
3654	NYSE	DTE	Tue, Nov 28, 2006	39.59	39.79	39.43	39.65
3653	NYSE	DTE	Mon, Nov 27, 2006	39.79	39.80	39.55	39.58
3652	NYSE	DTE	Fri, Nov 24, 2006	39.86	39.95	39.77	39.77
3651	NYSE	DTE	Wed, Nov 22, 2006	39.68	40.00	39.65	39.99
3650	NYSE	DTE	Tue, Nov 21, 2006	39.84	39.91	39.69	39.86
3649	NYSE	DTE	Mon, Nov 20, 2006	39.85	40.02	39.79	39.83
3648	NYSE	DTE	Fri, Nov 17, 2006	39.86	40.20	39.82	39.95
3647	NYSE	DTE	Thu, Nov 16, 2006	39.57	39.96	39.52	39.83
3646	NYSE	DTE	Wed, Nov 15, 2006	39.12	39.56	39.11	39.49
3645	NYSE	DTE	Tue, Nov 14, 2006	39.30	39.35	39.03	39.16
3644	NYSE	DTE	Mon, Nov 13, 2006	39.29	39.36	39.06	39.20
3643	NYSE	DTE	Fri, Nov 10, 2006	38.93	39.30	38.80	39.28
3642	NYSE	DTE	Thu, Nov 9, 2006	39.21	39.21	38.87	38.91
3641	NYSE	DTE	Wed, Nov 8, 2006	39.12	39.33	38.97	39.21
3640	NYSE	DTE	Tue, Nov 7, 2006	39.17	39.37	38.82	39.11
3639	NYSE	DTE	Mon, Nov 6, 2006	39.01	39.24	38.88	39.17
3638	NYSE	DTE	Fri, Nov 3, 2006	39.12	39.16	38.84	38.89
3637	NYSE	DTE	Thu, Nov 2, 2006	39.16	39.27	38.83	39.12
3636	NYSE	DTE	Wed, Nov 1, 2006	38.92	39.28	38.76	39.11
3635	NYSE	DTE	Tue, Oct 31, 2006	38.54	38.67	38.33	38.65
3634	NYSE	DTE	Mon, Oct 30, 2006	38.54	38.63	38.37	38.50
3633	NYSE	DTE	Fri, Oct 27, 2006	38.46	38.55	38.40	38.43
3632	NYSE	DTE	Thu, Oct 26, 2006	38.71	38.82	38.41	38.49
3631	NYSE	DTE	Wed, Oct 25, 2006	38.70	39.11	38.65	38.95
3630	NYSE	DTE	Tue, Oct 24, 2006	38.54	38.71	38.29	38.71
3629	NYSE	DTE	Mon, Oct 23, 2006	38.53	38.66	38.14	38.54
3628	NYSE	DTE	Fri, Oct 20, 2006	38.50	38.67	38.32	38.53
3627	NYSE	DTE	Thu, Oct 19, 2006	38.47	38.54	38.25	38.50
3626	NYSE	DTE	Wed, Oct 18, 2006	37.59	38.53	37.58	38.47
3625	NYSE	DTE	Tue, Oct 17, 2006	36.99	37.60	36.94	37.59
3624	NYSE	DTE	Mon, Oct 16, 2006	36.94	37.00	36.73	36.91
3623	NYSE	DTE	Fri, Oct 13, 2006	36.90	36.90	36.48	36.75
3622	NYSE	DTE	Thu, Oct 12, 2006	36.54	36.81	36.28	36.77
3621	NYSE	DTE	Wed, Oct 11, 2006	35.77	36.54	35.77	36.44
3620	NYSE	DTE	Tue, Oct 10, 2006	35.75	35.81	35.58	35.75
3619	NYSE	DTE	Mon, Oct 9, 2006	35.65	35.75	35.45	35.71
3618	NYSE	DTE	Fri, Oct 6, 2006	35.95	36.00	35.57	35.67
3617	NYSE	DTE	Thu, Oct 5, 2006	35.97	36.14	35.79	35.96
3616	NYSE	DTE	Wed, Oct 4, 2006	35.50	36.06	35.43	36.05
3615	NYSE	DTE	Tue, Oct 3, 2006	35.59	35.81	35.33	35.63
3614	NYSE	DTE	Mon, Oct 2, 2006	35.32	35.79	35.20	35.65
3613	NYSE	DTE	Fri, Sep 29, 2006	35.48	35.59	35.26	35.32
3612	NYSE	DTE	Thu, Sep 28, 2006	35.48	35.52	35.11	35.51
3611	NYSE	DTE	Wed, Sep 27, 2006	34.79	35.44	34.60	35.40
3610	NYSE	DTE	Tue, Sep 26, 2006	35.00	35.00	34.55	34.77
3609	NYSE	DTE	Mon, Sep 25, 2006	34.54	34.99	34.32	34.79
3608	NYSE	DTE	Fri, Sep 22, 2006	34.33	34.44	34.26	34.34
3607	NYSE	DTE	Thu, Sep 21, 2006	34.49	34.64	34.30	34.49
3606	NYSE	DTE	Wed, Sep 20, 2006	34.46	34.73	34.40	34.58
3605	NYSE	DTE	Tue, Sep 19, 2006	34.44	34.68	34.44	34.45
3604	NYSE	DTE	Mon, Sep 18, 2006	34.97	35.01	34.43	34.50
3603	NYSE	DTE	Fri, Sep 15, 2006	35.01	35.14	34.90	35.01
3602	NYSE	DTE	Thu, Sep 14, 2006	35.09	35.31	34.76	34.82
3601	NYSE	DTE	Wed, Sep 13, 2006	35.05	35.52	34.88	35.45
3600	NYSE	DTE	Tue, Sep 12, 2006	35.14	35.14	34.87	35.03
3599	NYSE	DTE	Mon, Sep 11, 2006	35.05	35.18	34.87	34.88
3598	NYSE	DTE	Fri, Sep 8, 2006	35.07	35.22	35.00	35.03
3597	NYSE	DTE	Thu, Sep 7, 2006	34.76	35.08	34.58	35.08
3596	NYSE	DTE	Wed, Sep 6, 2006	34.90	34.90	34.54	34.67
3595	NYSE	DTE	Tue, Sep 5, 2006	35.20	35.23	34.72	34.90
3594	NYSE	DTE	Fri, Sep 1, 2006	35.61	35.69	35.20	35.23
3593	NYSE	DTE	Thu, Aug 31, 2006	35.23	35.57	35.21	35.51
3592	NYSE	DTE	Wed, Aug 30, 2006	35.65	35.65	35.18	35.19
3591	NYSE	DTE	Tue, Aug 29, 2006	35.34	35.63	35.17	35.57
3590	NYSE	DTE	Mon, Aug 28, 2006	34.82	35.36	34.72	35.33
3589	NYSE	DTE	Fri, Aug 25, 2006	34.83	34.87	34.63	34.75
3588	NYSE	DTE	Thu, Aug 24, 2006	34.61	34.83	34.48	34.82
3587	NYSE	DTE	Wed, Aug 23, 2006	34.97	35.03	34.47	34.50
3586	NYSE	DTE	Tue, Aug 22, 2006	34.94	35.02	34.84	34.93
3585	NYSE	DTE	Mon, Aug 21, 2006	34.95	35.17	34.88	34.92
3584	NYSE	DTE	Fri, Aug 18, 2006	34.85	35.07	34.71	34.93
3583	NYSE	DTE	Thu, Aug 17, 2006	34.72	34.80	34.41	34.65
3582	NYSE	DTE	Wed, Aug 16, 2006	35.21	35.21	34.71	34.77
3581	NYSE	DTE	Tue, Aug 15, 2006	35.23	35.23	34.88	35.03
3580	NYSE	DTE	Mon, Aug 14, 2006	35.40	35.40	35.03	35.09
3579	NYSE	DTE	Fri, Aug 11, 2006	35.25	35.27	35.10	35.11
3578	NYSE	DTE	Thu, Aug 10, 2006	35.40	35.45	35.09	35.35
3577	NYSE	DTE	Wed, Aug 9, 2006	35.55	35.66	35.34	35.37
3576	NYSE	DTE	Tue, Aug 8, 2006	35.17	35.54	35.14	35.35
3575	NYSE	DTE	Mon, Aug 7, 2006	35.70	35.84	35.02	35.11
3574	NYSE	DTE	Fri, Aug 4, 2006	35.76	35.92	35.45	35.81
3573	NYSE	DTE	Thu, Aug 3, 2006	36.00	36.13	35.45	35.51
3572	NYSE	DTE	Wed, Aug 2, 2006	36.14	36.37	35.88	36.00
3571	NYSE	DTE	Tue, Aug 1, 2006	36.02	36.15	35.74	36.14
3570	NYSE	DTE	Mon, Jul 31, 2006	35.91	36.27	35.86	36.01
3569	NYSE	DTE	Fri, Jul 28, 2006	35.74	36.25	35.59	35.86
3568	NYSE	DTE	Thu, Jul 27, 2006	36.92	37.12	36.20	36.25
3567	NYSE	DTE	Wed, Jul 26, 2006	36.59	36.78	36.43	36.77
3566	NYSE	DTE	Tue, Jul 25, 2006	36.32	36.66	36.21	36.60
3565	NYSE	DTE	Mon, Jul 24, 2006	36.27	36.54	36.25	36.29
3564	NYSE	DTE	Fri, Jul 21, 2006	36.03	36.37	35.80	36.28
3563	NYSE	DTE	Thu, Jul 20, 2006	35.48	35.97	35.45	35.83
3562	NYSE	DTE	Wed, Jul 19, 2006	35.47	35.81	35.34	35.54
3561	NYSE	DTE	Tue, Jul 18, 2006	35.48	35.48	35.11	35.30
3560	NYSE	DTE	Mon, Jul 17, 2006	35.20	35.62	35.17	35.31
3559	NYSE	DTE	Fri, Jul 14, 2006	35.35	35.51	35.05	35.17
3558	NYSE	DTE	Thu, Jul 13, 2006	35.23	35.61	35.23	35.42
3557	NYSE	DTE	Wed, Jul 12, 2006	35.52	35.52	35.11	35.23
3556	NYSE	DTE	Tue, Jul 11, 2006	35.32	35.50	35.23	35.45
3555	NYSE	DTE	Mon, Jul 10, 2006	35.21	35.37	34.97	35.29
3554	NYSE	DTE	Fri, Jul 7, 2006	34.72	35.23	34.59	35.04
3553	NYSE	DTE	Thu, Jul 6, 2006	34.76	34.77	34.54	34.72
3552	NYSE	DTE	Wed, Jul 5, 2006	34.61	34.83	34.58	34.69
3551	NYSE	DTE	Mon, Jul 3, 2006	34.66	34.87	34.54	34.85
3550	NYSE	DTE	Fri, Jun 30, 2006	34.57	34.69	34.33	34.66
3549	NYSE	DTE	Thu, Jun 29, 2006	34.20	34.63	34.03	34.54
3548	NYSE	DTE	Wed, Jun 28, 2006	33.93	34.03	33.74	33.98
3547	NYSE	DTE	Tue, Jun 27, 2006	33.92	34.04	33.72	33.83
3546	NYSE	DTE	Mon, Jun 26, 2006	33.75	33.99	33.71	33.88
3545	NYSE	DTE	Fri, Jun 23, 2006	33.84	33.97	33.61	33.75
3544	NYSE	DTE	Thu, Jun 22, 2006	33.94	33.94	33.69	33.84
3543	NYSE	DTE	Wed, Jun 21, 2006	34.08	34.31	33.92	33.97
3542	NYSE	DTE	Tue, Jun 20, 2006	34.25	34.30	33.99	34.20
3541	NYSE	DTE	Mon, Jun 19, 2006	34.74	34.75	34.08	34.23
3540	NYSE	DTE	Fri, Jun 16, 2006	34.54	34.90	34.50	34.67
3539	NYSE	DTE	Thu, Jun 15, 2006	34.57	34.85	34.33	34.61
3538	NYSE	DTE	Wed, Jun 14, 2006	35.17	35.24	34.83	35.01
3537	NYSE	DTE	Tue, Jun 13, 2006	35.52	35.59	35.14	35.17
3536	NYSE	DTE	Mon, Jun 12, 2006	35.31	35.66	35.17	35.47
3535	NYSE	DTE	Fri, Jun 9, 2006	34.93	35.29	34.88	35.23
3534	NYSE	DTE	Thu, Jun 8, 2006	34.73	35.17	34.59	35.01
3533	NYSE	DTE	Wed, Jun 7, 2006	34.41	34.94	34.36	34.63
3532	NYSE	DTE	Tue, Jun 6, 2006	34.71	34.71	33.97	34.32
3531	NYSE	DTE	Mon, Jun 5, 2006	34.87	34.94	34.54	34.59
3530	NYSE	DTE	Fri, Jun 2, 2006	34.71	34.96	34.50	34.87
3529	NYSE	DTE	Thu, Jun 1, 2006	34.37	34.63	34.25	34.62
3528	NYSE	DTE	Wed, May 31, 2006	33.94	34.65	33.94	34.39
3527	NYSE	DTE	Tue, May 30, 2006	34.20	34.31	33.87	33.91
3526	NYSE	DTE	Fri, May 26, 2006	34.37	34.39	34.14	34.38
3525	NYSE	DTE	Thu, May 25, 2006	34.06	34.25	33.80	34.24
3524	NYSE	DTE	Wed, May 24, 2006	33.55	33.88	33.18	33.81
3523	NYSE	DTE	Tue, May 23, 2006	34.19	34.32	33.51	33.55
3522	NYSE	DTE	Mon, May 22, 2006	33.68	34.32	33.54	34.19
3521	NYSE	DTE	Fri, May 19, 2006	33.48	33.81	33.09	33.68
3520	NYSE	DTE	Thu, May 18, 2006	33.18	33.63	33.09	33.31
3519	NYSE	DTE	Wed, May 17, 2006	33.52	33.81	32.99	33.18
3518	NYSE	DTE	Tue, May 16, 2006	34.06	34.16	33.63	33.68
3517	NYSE	DTE	Mon, May 15, 2006	33.82	34.29	33.75	34.02
3516	NYSE	DTE	Fri, May 12, 2006	34.33	34.42	33.77	33.78
3515	NYSE	DTE	Thu, May 11, 2006	34.52	34.59	34.03	34.33
3514	NYSE	DTE	Wed, May 10, 2006	34.46	34.75	34.42	34.55
3513	NYSE	DTE	Tue, May 9, 2006	34.98	34.98	34.34	34.39
3512	NYSE	DTE	Mon, May 8, 2006	34.77	34.98	34.70	34.89
3511	NYSE	DTE	Fri, May 5, 2006	34.71	34.90	34.34	34.77
3510	NYSE	DTE	Thu, May 4, 2006	34.33	34.60	34.31	34.51
3509	NYSE	DTE	Wed, May 3, 2006	34.48	34.57	34.14	34.34
3508	NYSE	DTE	Tue, May 2, 2006	34.37	34.51	34.27	34.48
3507	NYSE	DTE	Mon, May 1, 2006	34.79	34.88	34.07	34.15
3506	NYSE	DTE	Fri, Apr 28, 2006	34.88	34.88	34.53	34.70
3505	NYSE	DTE	Thu, Apr 27, 2006	34.17	35.05	33.82	34.92
3504	NYSE	DTE	Wed, Apr 26, 2006	34.27	34.53	33.91	34.17
3503	NYSE	DTE	Tue, Apr 25, 2006	34.76	34.79	34.11	34.27
3502	NYSE	DTE	Mon, Apr 24, 2006	34.50	34.90	34.33	34.84
3501	NYSE	DTE	Fri, Apr 21, 2006	34.40	34.62	34.26	34.48
3500	NYSE	DTE	Thu, Apr 20, 2006	33.79	34.21	33.67	34.21
3499	NYSE	DTE	Wed, Apr 19, 2006	33.94	34.10	33.41	33.80
3498	NYSE	DTE	Tue, Apr 18, 2006	33.80	33.99	33.32	33.94
3497	NYSE	DTE	Mon, Apr 17, 2006	33.82	33.98	33.68	33.80
3496	NYSE	DTE	Thu, Apr 13, 2006	33.97	34.01	33.62	33.75
3495	NYSE	DTE	Wed, Apr 12, 2006	33.79	33.98	33.54	33.97
3494	NYSE	DTE	Tue, Apr 11, 2006	34.20	34.29	33.52	33.70
3493	NYSE	DTE	Mon, Apr 10, 2006	34.64	34.64	34.03	34.08
3492	NYSE	DTE	Fri, Apr 7, 2006	35.17	35.17	34.26	34.47
3491	NYSE	DTE	Thu, Apr 6, 2006	35.35	35.35	34.83	35.17
3490	NYSE	DTE	Wed, Apr 5, 2006	34.94	35.41	34.82	35.40
3489	NYSE	DTE	Tue, Apr 4, 2006	34.80	35.08	34.38	35.02
3488	NYSE	DTE	Mon, Apr 3, 2006	34.46	35.00	34.35	34.73
3487	NYSE	DTE	Fri, Mar 31, 2006	34.64	34.81	34.03	34.11
3486	NYSE	DTE	Thu, Mar 30, 2006	34.90	35.02	34.37	34.64
3485	NYSE	DTE	Wed, Mar 29, 2006	34.87	35.05	34.63	34.98
3484	NYSE	DTE	Tue, Mar 28, 2006	34.88	34.99	34.56	34.75
3483	NYSE	DTE	Mon, Mar 27, 2006	35.14	35.23	34.85	34.88
3482	NYSE	DTE	Fri, Mar 24, 2006	35.57	35.61	35.16	35.21
3481	NYSE	DTE	Thu, Mar 23, 2006	35.69	35.80	35.52	35.65
3480	NYSE	DTE	Wed, Mar 22, 2006	35.72	35.86	35.57	35.80
3479	NYSE	DTE	Tue, Mar 21, 2006	35.97	35.97	35.64	35.70
3478	NYSE	DTE	Mon, Mar 20, 2006	36.48	36.49	35.81	35.95
3477	NYSE	DTE	Fri, Mar 17, 2006	36.50	36.53	36.30	36.49
3476	NYSE	DTE	Thu, Mar 16, 2006	36.35	36.60	36.21	36.35
3475	NYSE	DTE	Wed, Mar 15, 2006	36.33	36.78	36.31	36.75
3474	NYSE	DTE	Tue, Mar 14, 2006	36.18	36.41	36.03	36.39
3473	NYSE	DTE	Mon, Mar 13, 2006	35.91	36.32	35.81	36.22
3472	NYSE	DTE	Fri, Mar 10, 2006	35.99	36.10	35.76	35.92
3471	NYSE	DTE	Thu, Mar 9, 2006	35.91	36.05	35.71	35.77
3470	NYSE	DTE	Wed, Mar 8, 2006	35.93	36.30	35.61	35.95
3469	NYSE	DTE	Tue, Mar 7, 2006	36.17	36.71	35.85	36.02
3468	NYSE	DTE	Mon, Mar 6, 2006	36.57	36.57	35.93	36.17
3467	NYSE	DTE	Fri, Mar 3, 2006	36.46	36.63	36.23	36.57
3466	NYSE	DTE	Thu, Mar 2, 2006	36.29	36.64	36.14	36.61
3465	NYSE	DTE	Wed, Mar 1, 2006	36.80	36.88	36.47	36.65
3464	NYSE	DTE	Tue, Feb 28, 2006	37.18	37.24	36.65	36.84
3463	NYSE	DTE	Mon, Feb 27, 2006	37.05	37.27	36.85	37.25
3462	NYSE	DTE	Fri, Feb 24, 2006	36.84	36.96	36.76	36.95
3461	NYSE	DTE	Thu, Feb 23, 2006	36.70	36.97	36.52	36.92
3460	NYSE	DTE	Wed, Feb 22, 2006	36.54	36.82	36.51	36.78
3459	NYSE	DTE	Tue, Feb 21, 2006	36.57	36.88	36.37	36.46
3458	NYSE	DTE	Fri, Feb 17, 2006	36.29	36.60	36.14	36.48
3457	NYSE	DTE	Thu, Feb 16, 2006	35.74	36.31	35.69	36.29
3456	NYSE	DTE	Wed, Feb 15, 2006	35.86	36.02	35.61	35.72
3455	NYSE	DTE	Tue, Feb 14, 2006	35.93	35.96	35.57	35.90
3454	NYSE	DTE	Mon, Feb 13, 2006	35.74	35.97	35.66	35.93
3453	NYSE	DTE	Fri, Feb 10, 2006	35.72	35.92	35.69	35.78
3452	NYSE	DTE	Thu, Feb 9, 2006	35.75	36.03	35.69	35.73
3451	NYSE	DTE	Wed, Feb 8, 2006	35.81	35.86	35.57	35.77
3450	NYSE	DTE	Tue, Feb 7, 2006	35.69	35.87	35.60	35.82
3449	NYSE	DTE	Mon, Feb 6, 2006	34.97	35.77	34.94	35.76
3448	NYSE	DTE	Fri, Feb 3, 2006	35.31	35.48	35.03	35.03
3447	NYSE	DTE	Thu, Feb 2, 2006	35.91	35.98	35.34	35.51
3446	NYSE	DTE	Wed, Feb 1, 2006	35.91	36.17	35.90	36.02
3445	NYSE	DTE	Tue, Jan 31, 2006	35.88	36.11	35.80	35.91
3444	NYSE	DTE	Mon, Jan 30, 2006	36.08	36.15	35.91	35.96
3443	NYSE	DTE	Fri, Jan 27, 2006	36.23	36.67	36.12	36.14
3442	NYSE	DTE	Thu, Jan 26, 2006	36.50	36.67	36.08	36.22
3441	NYSE	DTE	Wed, Jan 25, 2006	37.39	37.48	36.11	36.38
3440	NYSE	DTE	Tue, Jan 24, 2006	36.80	37.44	36.76	37.39
3439	NYSE	DTE	Mon, Jan 23, 2006	36.80	37.06	36.63	36.80
3438	NYSE	DTE	Fri, Jan 20, 2006	37.20	37.38	36.80	36.90
3437	NYSE	DTE	Thu, Jan 19, 2006	37.43	37.52	37.20	37.32
3436	NYSE	DTE	Wed, Jan 18, 2006	37.44	37.58	37.22	37.42
3435	NYSE	DTE	Tue, Jan 17, 2006	37.26	37.63	37.19	37.51
3434	NYSE	DTE	Fri, Jan 13, 2006	37.13	37.35	37.01	37.32
3433	NYSE	DTE	Thu, Jan 12, 2006	36.97	37.44	36.86	37.13
3432	NYSE	DTE	Wed, Jan 11, 2006	37.10	37.16	36.82	37.08
3431	NYSE	DTE	Tue, Jan 10, 2006	36.93	37.08	36.77	37.07
3430	NYSE	DTE	Mon, Jan 9, 2006	37.11	37.18	36.77	37.15
3429	NYSE	DTE	Fri, Jan 6, 2006	37.00	37.19	36.81	37.18
3428	NYSE	DTE	Thu, Jan 5, 2006	36.94	37.18	36.72	36.79
3427	NYSE	DTE	Wed, Jan 4, 2006	37.14	37.19	36.47	37.11
3426	NYSE	DTE	Tue, Jan 3, 2006	36.77	37.22	36.44	37.20
3425	NYSE	DTE	Fri, Dec 30, 2005	36.69	36.82	36.56	36.75
3424	NYSE	DTE	Thu, Dec 29, 2005	37.00	37.23	36.85	36.90
3423	NYSE	DTE	Wed, Dec 28, 2005	37.22	37.34	36.80	37.00
3422	NYSE	DTE	Tue, Dec 27, 2005	37.11	37.36	37.03	37.15
3421	NYSE	DTE	Fri, Dec 23, 2005	37.07	37.37	37.07	37.11
3420	NYSE	DTE	Thu, Dec 22, 2005	37.17	37.35	36.95	37.14
3419	NYSE	DTE	Wed, Dec 21, 2005	37.39	37.52	36.94	37.01
3418	NYSE	DTE	Tue, Dec 20, 2005	37.22	37.35	37.16	37.28
3417	NYSE	DTE	Mon, Dec 19, 2005	37.54	37.59	37.11	37.16
3416	NYSE	DTE	Fri, Dec 16, 2005	37.67	37.78	37.52	37.61
3415	NYSE	DTE	Thu, Dec 15, 2005	37.25	37.66	37.05	37.48
3414	NYSE	DTE	Wed, Dec 14, 2005	37.26	37.70	37.23	37.69
3413	NYSE	DTE	Tue, Dec 13, 2005	36.90	37.28	36.90	37.19
3412	NYSE	DTE	Mon, Dec 12, 2005	37.30	37.39	36.81	36.97
3411	NYSE	DTE	Fri, Dec 9, 2005	36.88	37.35	36.88	37.27
3410	NYSE	DTE	Thu, Dec 8, 2005	36.77	37.16	36.64	36.94
3409	NYSE	DTE	Wed, Dec 7, 2005	36.92	37.12	36.64	36.77
3408	NYSE	DTE	Tue, Dec 6, 2005	37.31	37.39	36.88	36.92
3407	NYSE	DTE	Mon, Dec 5, 2005	37.21	37.34	36.84	37.21
3406	NYSE	DTE	Fri, Dec 2, 2005	37.31	37.32	37.09	37.21
3405	NYSE	DTE	Thu, Dec 1, 2005	37.22	37.74	37.21	37.45
3404	NYSE	DTE	Wed, Nov 30, 2005	37.45	37.61	37.10	37.13
3403	NYSE	DTE	Tue, Nov 29, 2005	37.69	37.98	37.46	37.54
3402	NYSE	DTE	Mon, Nov 28, 2005	37.72	37.79	37.44	37.55
3401	NYSE	DTE	Fri, Nov 25, 2005	37.52	37.81	37.50	37.72
3400	NYSE	DTE	Wed, Nov 23, 2005	37.22	37.75	37.17	37.59
3399	NYSE	DTE	Tue, Nov 22, 2005	37.01	37.32	36.83	37.28
3398	NYSE	DTE	Mon, Nov 21, 2005	36.96	37.25	36.96	37.18
3397	NYSE	DTE	Fri, Nov 18, 2005	37.27	37.28	36.59	37.05
3396	NYSE	DTE	Thu, Nov 17, 2005	36.73	37.08	36.71	36.96
3395	NYSE	DTE	Wed, Nov 16, 2005	36.60	36.94	36.59	36.73
3394	NYSE	DTE	Tue, Nov 15, 2005	36.45	36.72	36.33	36.60
3393	NYSE	DTE	Mon, Nov 14, 2005	36.77	36.94	36.42	36.50
3392	NYSE	DTE	Fri, Nov 11, 2005	37.06	37.06	36.63	36.93
3391	NYSE	DTE	Thu, Nov 10, 2005	36.96	37.10	36.31	37.06
3390	NYSE	DTE	Wed, Nov 9, 2005	36.30	37.22	36.13	36.99
3389	NYSE	DTE	Tue, Nov 8, 2005	36.03	36.47	35.83	36.33
3388	NYSE	DTE	Mon, Nov 7, 2005	36.37	36.46	35.91	36.13
3387	NYSE	DTE	Fri, Nov 4, 2005	36.81	36.99	36.17	36.35
3386	NYSE	DTE	Thu, Nov 3, 2005	36.81	37.00	36.20	36.41
3385	NYSE	DTE	Wed, Nov 2, 2005	36.48	36.71	36.14	36.71
3384	NYSE	DTE	Tue, Nov 1, 2005	36.71	36.80	36.31	36.38
3383	NYSE	DTE	Mon, Oct 31, 2005	36.54	36.94	36.45	36.76
3382	NYSE	DTE	Fri, Oct 28, 2005	35.75	36.37	35.63	36.37
3381	NYSE	DTE	Thu, Oct 27, 2005	36.14	36.30	35.66	35.71
3380	NYSE	DTE	Wed, Oct 26, 2005	36.24	36.54	35.89	36.04
3379	NYSE	DTE	Tue, Oct 25, 2005	36.05	36.50	35.94	36.40
3378	NYSE	DTE	Mon, Oct 24, 2005	35.58	36.24	35.57	36.15
3377	NYSE	DTE	Fri, Oct 21, 2005	35.61	35.87	35.45	35.57
3376	NYSE	DTE	Thu, Oct 20, 2005	36.05	36.14	35.42	35.61
3375	NYSE	DTE	Wed, Oct 19, 2005	36.05	36.15	35.22	36.15
3374	NYSE	DTE	Tue, Oct 18, 2005	36.48	36.48	35.93	36.09
3373	NYSE	DTE	Mon, Oct 17, 2005	36.45	36.99	36.36	36.48
3372	NYSE	DTE	Fri, Oct 14, 2005	36.46	36.58	35.91	36.42
3371	NYSE	DTE	Thu, Oct 13, 2005	36.42	36.59	35.92	36.20
3370	NYSE	DTE	Wed, Oct 12, 2005	36.99	37.34	36.42	36.64
3369	NYSE	DTE	Tue, Oct 11, 2005	37.39	37.60	36.99	36.99
3368	NYSE	DTE	Mon, Oct 10, 2005	37.87	37.88	37.23	37.34
3367	NYSE	DTE	Fri, Oct 7, 2005	37.87	38.27	37.73	37.93
3366	NYSE	DTE	Thu, Oct 6, 2005	38.16	38.40	37.26	37.79
3365	NYSE	DTE	Wed, Oct 5, 2005	39.05	39.30	38.15	38.16
3364	NYSE	DTE	Tue, Oct 4, 2005	39.56	39.68	39.06	39.08
3363	NYSE	DTE	Mon, Oct 3, 2005	39.05	39.69	39.04	39.56
3362	NYSE	DTE	Fri, Sep 30, 2005	39.16	39.32	38.79	39.02
3361	NYSE	DTE	Thu, Sep 29, 2005	38.72	39.22	38.54	39.07
3360	NYSE	DTE	Wed, Sep 28, 2005	38.71	38.98	38.43	38.77
3359	NYSE	DTE	Tue, Sep 27, 2005	38.53	38.88	38.42	38.67
3358	NYSE	DTE	Mon, Sep 26, 2005	38.56	38.68	38.39	38.44
3357	NYSE	DTE	Fri, Sep 23, 2005	38.29	38.45	38.12	38.42
3356	NYSE	DTE	Thu, Sep 22, 2005	38.29	38.54	37.97	38.27
3355	NYSE	DTE	Wed, Sep 21, 2005	38.63	38.85	38.21	38.32
3354	NYSE	DTE	Tue, Sep 20, 2005	38.99	39.21	38.48	38.71
3353	NYSE	DTE	Mon, Sep 19, 2005	39.22	39.45	38.87	38.97
3352	NYSE	DTE	Fri, Sep 16, 2005	39.32	39.44	39.10	39.35
3351	NYSE	DTE	Thu, Sep 15, 2005	39.18	39.37	39.10	39.21
3350	NYSE	DTE	Wed, Sep 14, 2005	39.62	39.72	39.31	39.50
3349	NYSE	DTE	Tue, Sep 13, 2005	39.82	39.93	39.53	39.55
3348	NYSE	DTE	Mon, Sep 12, 2005	39.68	39.90	39.56	39.75
3347	NYSE	DTE	Fri, Sep 9, 2005	39.33	39.95	39.33	39.73
3346	NYSE	DTE	Thu, Sep 8, 2005	39.65	39.65	39.28	39.35
3345	NYSE	DTE	Wed, Sep 7, 2005	39.76	39.85	39.54	39.66
3344	NYSE	DTE	Tue, Sep 6, 2005	39.39	39.88	39.39	39.79
3343	NYSE	DTE	Fri, Sep 2, 2005	39.59	39.75	39.20	39.33
3342	NYSE	DTE	Thu, Sep 1, 2005	38.85	39.73	38.81	39.59
3341	NYSE	DTE	Wed, Aug 31, 2005	38.60	38.95	38.53	38.94
3340	NYSE	DTE	Tue, Aug 30, 2005	38.79	38.97	38.32	38.67
3339	NYSE	DTE	Mon, Aug 29, 2005	38.47	38.91	38.32	38.88
3338	NYSE	DTE	Fri, Aug 26, 2005	38.77	38.89	38.63	38.68
3337	NYSE	DTE	Thu, Aug 25, 2005	38.63	38.79	38.54	38.78
3336	NYSE	DTE	Wed, Aug 24, 2005	38.80	39.05	38.56	38.63
3335	NYSE	DTE	Tue, Aug 23, 2005	38.67	38.92	38.65	38.83
3334	NYSE	DTE	Mon, Aug 22, 2005	38.27	38.68	38.23	38.67
3333	NYSE	DTE	Fri, Aug 19, 2005	38.36	38.53	38.26	38.29
3332	NYSE	DTE	Thu, Aug 18, 2005	38.03	38.38	37.94	38.29
3331	NYSE	DTE	Wed, Aug 17, 2005	37.78	38.18	37.53	37.96
3330	NYSE	DTE	Tue, Aug 16, 2005	38.78	38.80	37.98	38.01
3329	NYSE	DTE	Mon, Aug 15, 2005	38.73	38.93	38.55	38.70
3328	NYSE	DTE	Fri, Aug 12, 2005	38.78	38.99	38.48	38.73
3327	NYSE	DTE	Thu, Aug 11, 2005	38.59	38.80	38.39	38.79
3326	NYSE	DTE	Wed, Aug 10, 2005	38.88	39.12	38.29	38.53
3325	NYSE	DTE	Tue, Aug 9, 2005	39.06	39.06	38.31	38.59
3324	NYSE	DTE	Mon, Aug 8, 2005	38.97	39.26	38.15	38.25
3323	NYSE	DTE	Fri, Aug 5, 2005	39.73	39.74	38.94	39.13
3322	NYSE	DTE	Thu, Aug 4, 2005	40.05	40.10	39.56	39.73
3321	NYSE	DTE	Wed, Aug 3, 2005	39.61	40.32	39.52	40.04
3320	NYSE	DTE	Tue, Aug 2, 2005	39.56	39.82	39.50	39.61
3319	NYSE	DTE	Mon, Aug 1, 2005	39.96	40.10	39.45	39.47
3318	NYSE	DTE	Fri, Jul 29, 2005	40.42	40.50	39.96	39.99
3317	NYSE	DTE	Thu, Jul 28, 2005	40.31	40.64	40.12	40.63
3316	NYSE	DTE	Wed, Jul 27, 2005	40.29	40.46	40.19	40.25
3315	NYSE	DTE	Tue, Jul 26, 2005	40.45	40.50	40.14	40.25
3314	NYSE	DTE	Mon, Jul 25, 2005	40.43	40.72	40.31	40.40
3313	NYSE	DTE	Fri, Jul 22, 2005	40.18	40.49	40.12	40.49
3312	NYSE	DTE	Thu, Jul 21, 2005	40.44	40.59	39.94	40.11
3311	NYSE	DTE	Wed, Jul 20, 2005	40.50	40.69	40.30	40.54
3310	NYSE	DTE	Tue, Jul 19, 2005	40.53	40.66	40.42	40.47
3309	NYSE	DTE	Mon, Jul 18, 2005	40.66	40.71	40.43	40.44
3308	NYSE	DTE	Fri, Jul 15, 2005	40.42	40.70	40.32	40.57
3307	NYSE	DTE	Thu, Jul 14, 2005	40.88	40.96	40.19	40.31
3306	NYSE	DTE	Wed, Jul 13, 2005	40.67	40.74	40.53	40.68
3305	NYSE	DTE	Tue, Jul 12, 2005	40.83	40.94	40.54	40.70
3304	NYSE	DTE	Mon, Jul 11, 2005	40.93	41.03	40.66	40.82
3303	NYSE	DTE	Fri, Jul 8, 2005	40.59	40.94	40.42	40.93
3302	NYSE	DTE	Thu, Jul 7, 2005	40.01	40.62	39.69	40.59
3301	NYSE	DTE	Wed, Jul 6, 2005	40.37	40.60	40.29	40.42
3300	NYSE	DTE	Tue, Jul 5, 2005	39.99	40.52	39.92	40.37
3299	NYSE	DTE	Fri, Jul 1, 2005	39.87	40.10	39.78	40.05
3298	NYSE	DTE	Thu, Jun 30, 2005	39.76	40.19	39.70	39.79
3297	NYSE	DTE	Wed, Jun 29, 2005	39.73	40.06	39.58	39.83
3296	NYSE	DTE	Tue, Jun 28, 2005	39.52	39.84	39.51	39.84
3295	NYSE	DTE	Mon, Jun 27, 2005	39.36	39.71	39.27	39.61
3294	NYSE	DTE	Fri, Jun 24, 2005	39.82	40.11	39.38	39.45
3293	NYSE	DTE	Thu, Jun 23, 2005	39.87	40.00	39.75	39.90
3292	NYSE	DTE	Wed, Jun 22, 2005	40.02	40.06	39.84	39.90
3291	NYSE	DTE	Tue, Jun 21, 2005	39.96	40.06	39.71	39.84
3290	NYSE	DTE	Mon, Jun 20, 2005	40.00	40.09	39.81	40.00
3289	NYSE	DTE	Fri, Jun 17, 2005	39.99	40.18	39.86	40.06
3288	NYSE	DTE	Thu, Jun 16, 2005	40.03	40.05	39.66	39.96
3287	NYSE	DTE	Wed, Jun 15, 2005	40.70	40.76	40.33	40.45
3286	NYSE	DTE	Tue, Jun 14, 2005	40.48	40.84	40.48	40.70
3285	NYSE	DTE	Mon, Jun 13, 2005	40.31	40.74	40.18	40.54
3284	NYSE	DTE	Fri, Jun 10, 2005	40.37	40.51	40.25	40.42
3283	NYSE	DTE	Thu, Jun 9, 2005	40.35	40.41	40.12	40.37
3282	NYSE	DTE	Wed, Jun 8, 2005	40.30	40.59	40.23	40.41
3281	NYSE	DTE	Tue, Jun 7, 2005	40.30	40.70	40.22	40.25
3280	NYSE	DTE	Mon, Jun 6, 2005	40.09	40.27	40.00	40.22
3279	NYSE	DTE	Fri, Jun 3, 2005	40.13	40.36	39.97	40.22
3278	NYSE	DTE	Thu, Jun 2, 2005	40.29	40.44	40.07	40.26
3277	NYSE	DTE	Wed, Jun 1, 2005	40.40	41.03	40.37	40.67
3276	NYSE	DTE	Tue, May 31, 2005	39.85	40.59	39.76	40.45
3275	NYSE	DTE	Fri, May 27, 2005	39.65	39.99	39.57	39.96
3274	NYSE	DTE	Thu, May 26, 2005	39.52	39.73	39.42	39.71
3273	NYSE	DTE	Wed, May 25, 2005	39.27	39.56	39.10	39.45
3272	NYSE	DTE	Tue, May 24, 2005	39.46	39.49	39.17	39.41
3271	NYSE	DTE	Mon, May 23, 2005	39.50	39.52	39.14	39.45
3270	NYSE	DTE	Fri, May 20, 2005	39.35	39.46	39.14	39.46
3269	NYSE	DTE	Thu, May 19, 2005	39.22	39.42	39.15	39.31
3268	NYSE	DTE	Wed, May 18, 2005	39.56	39.56	39.21	39.21
3267	NYSE	DTE	Tue, May 17, 2005	39.22	39.54	39.13	39.42
3266	NYSE	DTE	Mon, May 16, 2005	38.64	39.45	38.42	39.39
3265	NYSE	DTE	Fri, May 13, 2005	39.41	39.45	38.09	38.64
3264	NYSE	DTE	Thu, May 12, 2005	39.45	39.63	39.21	39.37
3263	NYSE	DTE	Wed, May 11, 2005	39.48	39.65	39.23	39.48
3262	NYSE	DTE	Tue, May 10, 2005	39.81	39.81	39.36	39.56
3261	NYSE	DTE	Mon, May 9, 2005	39.45	39.81	39.00	39.81
3260	NYSE	DTE	Fri, May 6, 2005	39.22	39.47	39.09	39.37
3259	NYSE	DTE	Thu, May 5, 2005	39.10	39.36	38.95	39.22
3258	NYSE	DTE	Wed, May 4, 2005	39.22	39.31	38.93	39.13
3257	NYSE	DTE	Tue, May 3, 2005	39.20	39.45	39.02	39.16
3256	NYSE	DTE	Mon, May 2, 2005	39.18	39.47	39.09	39.34
3255	NYSE	DTE	Fri, Apr 29, 2005	38.68	39.18	38.57	39.10
3254	NYSE	DTE	Thu, Apr 28, 2005	38.80	39.05	38.40	38.65
3253	NYSE	DTE	Wed, Apr 27, 2005	38.54	39.39	38.30	39.14
3252	NYSE	DTE	Tue, Apr 26, 2005	38.83	38.98	38.56	38.57
3251	NYSE	DTE	Mon, Apr 25, 2005	38.64	39.22	38.64	38.93
3250	NYSE	DTE	Fri, Apr 22, 2005	38.08	38.63	37.95	38.57
3249	NYSE	DTE	Thu, Apr 21, 2005	37.96	38.33	37.79	38.20
3248	NYSE	DTE	Wed, Apr 20, 2005	38.40	38.40	37.78	37.79
3247	NYSE	DTE	Tue, Apr 19, 2005	38.39	38.48	38.08	38.48
3246	NYSE	DTE	Mon, Apr 18, 2005	38.19	38.47	37.82	38.39
3245	NYSE	DTE	Fri, Apr 15, 2005	38.94	38.95	38.19	38.22
3244	NYSE	DTE	Thu, Apr 14, 2005	39.35	39.36	38.83	38.90
3243	NYSE	DTE	Wed, Apr 13, 2005	39.30	39.46	39.12	39.35
3242	NYSE	DTE	Tue, Apr 12, 2005	39.18	39.43	38.93	39.30
3241	NYSE	DTE	Mon, Apr 11, 2005	39.06	39.31	38.99	39.18
3240	NYSE	DTE	Fri, Apr 8, 2005	39.10	39.25	38.95	39.06
3239	NYSE	DTE	Thu, Apr 7, 2005	39.00	39.32	38.84	39.15
3238	NYSE	DTE	Wed, Apr 6, 2005	39.14	39.31	38.98	39.09
3237	NYSE	DTE	Tue, Apr 5, 2005	39.01	39.21	38.88	39.00
3236	NYSE	DTE	Mon, Apr 4, 2005	38.54	38.95	38.30	38.94
3235	NYSE	DTE	Fri, Apr 1, 2005	38.98	39.08	38.44	38.68
3234	NYSE	DTE	Thu, Mar 31, 2005	38.50	38.82	38.50	38.70
3233	NYSE	DTE	Wed, Mar 30, 2005	37.96	38.50	37.96	38.50
3232	NYSE	DTE	Tue, Mar 29, 2005	38.18	38.27	37.85	37.96
3231	NYSE	DTE	Mon, Mar 28, 2005	38.09	38.32	37.98	38.14
3230	NYSE	DTE	Thu, Mar 24, 2005	37.79	38.28	37.78	37.99
3229	NYSE	DTE	Wed, Mar 23, 2005	37.61	37.90	36.90	37.84
3228	NYSE	DTE	Tue, Mar 22, 2005	38.57	38.62	37.69	37.78
3227	NYSE	DTE	Mon, Mar 21, 2005	38.75	38.82	38.36	38.57
3226	NYSE	DTE	Fri, Mar 18, 2005	38.85	38.88	38.33	38.66
3225	NYSE	DTE	Thu, Mar 17, 2005	39.10	39.14	38.58	38.84
3224	NYSE	DTE	Wed, Mar 16, 2005	39.47	39.82	39.11	39.33
3223	NYSE	DTE	Tue, Mar 15, 2005	39.87	39.98	39.38	39.46
3222	NYSE	DTE	Mon, Mar 14, 2005	39.10	39.78	39.09	39.70
3221	NYSE	DTE	Fri, Mar 11, 2005	39.39	39.82	38.91	39.05
3220	NYSE	DTE	Thu, Mar 10, 2005	38.88	39.39	38.76	39.39
3219	NYSE	DTE	Wed, Mar 9, 2005	39.14	39.14	38.56	38.68
3218	NYSE	DTE	Tue, Mar 8, 2005	39.28	39.32	38.99	39.14
3217	NYSE	DTE	Mon, Mar 7, 2005	39.09	39.51	38.98	39.45
3216	NYSE	DTE	Fri, Mar 4, 2005	38.67	39.09	38.59	38.96
3215	NYSE	DTE	Thu, Mar 3, 2005	38.49	38.61	38.34	38.54
3214	NYSE	DTE	Wed, Mar 2, 2005	38.25	38.46	38.20	38.42
3213	NYSE	DTE	Tue, Mar 1, 2005	37.69	38.25	37.66	38.25
3212	NYSE	DTE	Mon, Feb 28, 2005	37.51	37.65	37.17	37.62
3211	NYSE	DTE	Fri, Feb 25, 2005	36.99	37.63	36.78	37.35
3210	NYSE	DTE	Thu, Feb 24, 2005	36.97	37.01	36.60	36.96
3209	NYSE	DTE	Wed, Feb 23, 2005	36.93	37.25	36.86	36.92
3208	NYSE	DTE	Tue, Feb 22, 2005	37.68	37.68	36.77	36.77
3207	NYSE	DTE	Fri, Feb 18, 2005	38.09	38.09	37.63	37.64
3206	NYSE	DTE	Thu, Feb 17, 2005	38.27	38.33	38.00	38.04
3205	NYSE	DTE	Wed, Feb 16, 2005	37.95	38.27	37.75	38.27
3204	NYSE	DTE	Tue, Feb 15, 2005	38.12	38.19	37.91	37.98
3203	NYSE	DTE	Mon, Feb 14, 2005	38.15	38.29	38.02	38.04
3202	NYSE	DTE	Fri, Feb 11, 2005	38.08	38.14	37.73	38.14
3201	NYSE	DTE	Thu, Feb 10, 2005	38.25	38.25	37.93	38.08
3200	NYSE	DTE	Wed, Feb 9, 2005	38.08	38.23	37.96	38.05
3199	NYSE	DTE	Tue, Feb 8, 2005	37.98	38.09	37.91	38.09
3198	NYSE	DTE	Mon, Feb 7, 2005	37.96	38.02	37.80	37.98
3197	NYSE	DTE	Fri, Feb 4, 2005	37.61	37.96	37.42	37.96
3196	NYSE	DTE	Thu, Feb 3, 2005	37.41	37.52	37.21	37.44
3195	NYSE	DTE	Wed, Feb 2, 2005	37.49	37.62	37.20	37.41
3194	NYSE	DTE	Tue, Feb 1, 2005	37.38	37.48	37.24	37.39
3193	NYSE	DTE	Mon, Jan 31, 2005	36.88	37.28	36.80	37.28
3192	NYSE	DTE	Fri, Jan 28, 2005	37.01	37.01	36.43	36.67
3191	NYSE	DTE	Thu, Jan 27, 2005	36.82	37.07	36.76	36.92
3190	NYSE	DTE	Wed, Jan 26, 2005	36.59	36.80	36.47	36.74
3189	NYSE	DTE	Tue, Jan 25, 2005	36.80	36.89	36.25	36.39
3188	NYSE	DTE	Mon, Jan 24, 2005	36.87	36.87	36.47	36.59
3187	NYSE	DTE	Fri, Jan 21, 2005	37.17	37.20	36.65	36.69
3186	NYSE	DTE	Thu, Jan 20, 2005	37.10	37.14	36.82	37.01
3185	NYSE	DTE	Wed, Jan 19, 2005	37.35	37.44	37.05	37.09
3184	NYSE	DTE	Tue, Jan 18, 2005	36.87	37.24	36.76	37.22
3183	NYSE	DTE	Fri, Jan 14, 2005	36.50	36.84	36.29	36.81
3182	NYSE	DTE	Thu, Jan 13, 2005	36.43	36.71	36.37	36.47
3181	NYSE	DTE	Wed, Jan 12, 2005	36.54	36.54	36.09	36.30
3180	NYSE	DTE	Tue, Jan 11, 2005	36.66	36.66	36.25	36.37
3179	NYSE	DTE	Mon, Jan 10, 2005	36.46	36.69	36.31	36.60
3178	NYSE	DTE	Fri, Jan 7, 2005	36.57	36.75	36.14	36.34
3177	NYSE	DTE	Thu, Jan 6, 2005	36.20	36.45	36.14	36.31
3176	NYSE	DTE	Wed, Jan 5, 2005	36.51	36.54	36.08	36.16
3175	NYSE	DTE	Tue, Jan 4, 2005	36.59	36.65	36.35	36.37
3174	NYSE	DTE	Mon, Jan 3, 2005	36.87	36.97	36.31	36.38
3173	NYSE	DTE	Fri, Dec 31, 2004	36.81	36.93	36.63	36.70
3172	NYSE	DTE	Thu, Dec 30, 2004	36.57	36.77	36.42	36.69
3171	NYSE	DTE	Wed, Dec 29, 2004	36.35	36.55	36.24	36.53
3170	NYSE	DTE	Tue, Dec 28, 2004	36.16	36.27	35.96	36.20
3169	NYSE	DTE	Mon, Dec 27, 2004	36.79	36.79	36.22	36.24
3168	NYSE	DTE	Thu, Dec 23, 2004	36.93	37.00	36.63	36.72
3167	NYSE	DTE	Wed, Dec 22, 2004	37.01	37.21	36.73	36.80
3166	NYSE	DTE	Tue, Dec 21, 2004	37.14	37.14	36.72	37.01
3165	NYSE	DTE	Mon, Dec 20, 2004	37.44	37.44	36.80	36.84
3164	NYSE	DTE	Fri, Dec 17, 2004	36.59	37.17	36.52	37.17
3163	NYSE	DTE	Thu, Dec 16, 2004	37.84	37.85	37.48	37.57
3162	NYSE	DTE	Wed, Dec 15, 2004	37.51	38.08	37.44	38.07
3161	NYSE	DTE	Tue, Dec 14, 2004	37.64	37.68	37.27	37.41
3160	NYSE	DTE	Mon, Dec 13, 2004	37.31	37.58	37.28	37.54
3159	NYSE	DTE	Fri, Dec 10, 2004	37.69	37.69	36.80	37.04
3158	NYSE	DTE	Thu, Dec 9, 2004	37.23	37.36	36.94	37.13
3157	NYSE	DTE	Wed, Dec 8, 2004	37.52	37.53	37.08	37.17
3156	NYSE	DTE	Tue, Dec 7, 2004	37.52	37.55	37.17	37.36
3155	NYSE	DTE	Mon, Dec 6, 2004	36.92	37.39	36.75	37.31
3154	NYSE	DTE	Fri, Dec 3, 2004	36.68	37.06	36.67	36.98
3153	NYSE	DTE	Thu, Dec 2, 2004	36.71	36.83	36.34	36.59
3152	NYSE	DTE	Wed, Dec 1, 2004	37.52	37.59	36.67	36.70
3151	NYSE	DTE	Tue, Nov 30, 2004	37.85	37.85	37.31	37.34
3150	NYSE	DTE	Mon, Nov 29, 2004	38.55	38.60	37.72	37.72
3149	NYSE	DTE	Fri, Nov 26, 2004	38.33	38.65	38.28	38.54
3148	NYSE	DTE	Wed, Nov 24, 2004	38.59	38.71	38.41	38.48
3147	NYSE	DTE	Tue, Nov 23, 2004	37.78	38.03	37.61	38.03
3146	NYSE	DTE	Mon, Nov 22, 2004	37.67	38.00	37.67	37.77
3145	NYSE	DTE	Fri, Nov 19, 2004	38.25	38.25	37.45	37.75
3144	NYSE	DTE	Thu, Nov 18, 2004	38.15	38.25	37.94	38.10
3143	NYSE	DTE	Wed, Nov 17, 2004	38.25	38.29	37.06	37.78
3142	NYSE	DTE	Tue, Nov 16, 2004	37.93	38.00	37.69	37.74
3141	NYSE	DTE	Mon, Nov 15, 2004	37.99	38.08	37.66	37.93
3140	NYSE	DTE	Fri, Nov 12, 2004	37.31	38.08	37.27	38.05
3139	NYSE	DTE	Thu, Nov 11, 2004	37.22	37.41	36.93	37.41
3138	NYSE	DTE	Wed, Nov 10, 2004	37.13	37.38	36.88	37.19
3137	NYSE	DTE	Tue, Nov 9, 2004	37.39	37.43	36.81	37.05
3136	NYSE	DTE	Mon, Nov 8, 2004	37.16	37.43	37.05	37.39
3135	NYSE	DTE	Fri, Nov 5, 2004	37.10	37.67	36.14	36.96
3134	NYSE	DTE	Thu, Nov 4, 2004	37.22	37.80	37.13	37.77
3133	NYSE	DTE	Wed, Nov 3, 2004	36.59	37.05	36.59	37.05
3132	NYSE	DTE	Tue, Nov 2, 2004	36.67	36.72	36.22	36.25
3131	NYSE	DTE	Mon, Nov 1, 2004	36.40	36.67	36.36	36.66
3130	NYSE	DTE	Fri, Oct 29, 2004	35.87	36.96	35.82	36.34
3129	NYSE	DTE	Thu, Oct 28, 2004	35.82	35.93	35.49	35.79
3128	NYSE	DTE	Wed, Oct 27, 2004	36.20	36.20	35.77	35.81
3127	NYSE	DTE	Tue, Oct 26, 2004	35.93	36.25	35.74	36.25
3126	NYSE	DTE	Mon, Oct 25, 2004	35.83	35.95	35.61	35.81
3125	NYSE	DTE	Fri, Oct 22, 2004	35.92	35.94	35.60	35.68
3124	NYSE	DTE	Thu, Oct 21, 2004	35.58	35.91	35.40	35.78
3123	NYSE	DTE	Wed, Oct 20, 2004	35.49	35.56	35.31	35.53
3122	NYSE	DTE	Tue, Oct 19, 2004	35.63	35.77	35.26	35.40
3121	NYSE	DTE	Mon, Oct 18, 2004	36.02	36.06	35.43	35.46
3120	NYSE	DTE	Fri, Oct 15, 2004	35.88	36.06	35.71	35.85
3119	NYSE	DTE	Thu, Oct 14, 2004	35.74	35.74	35.48	35.68
3118	NYSE	DTE	Wed, Oct 13, 2004	36.26	36.37	35.45	35.60
3117	NYSE	DTE	Tue, Oct 12, 2004	35.89	36.28	35.82	36.15
3116	NYSE	DTE	Mon, Oct 11, 2004	35.93	36.03	35.75	35.82
3115	NYSE	DTE	Fri, Oct 8, 2004	35.78	35.96	35.74	35.93
3114	NYSE	DTE	Thu, Oct 7, 2004	36.03	36.16	35.67	35.70
3113	NYSE	DTE	Wed, Oct 6, 2004	35.99	36.18	35.84	36.16
3112	NYSE	DTE	Tue, Oct 5, 2004	36.02	36.03	35.91	35.95
3111	NYSE	DTE	Mon, Oct 4, 2004	35.99	36.14	35.80	35.95
3110	NYSE	DTE	Fri, Oct 1, 2004	35.92	35.92	35.75	35.85
3109	NYSE	DTE	Thu, Sep 30, 2004	35.75	35.91	35.57	35.90
3108	NYSE	DTE	Wed, Sep 29, 2004	35.61	35.74	35.35	35.72
3107	NYSE	DTE	Tue, Sep 28, 2004	35.46	35.74	35.45	35.61
3106	NYSE	DTE	Mon, Sep 27, 2004	35.26	35.44	35.08	35.35
3105	NYSE	DTE	Fri, Sep 24, 2004	35.27	35.61	35.01	35.26
3104	NYSE	DTE	Thu, Sep 23, 2004	35.04	35.08	34.74	34.74
3103	NYSE	DTE	Wed, Sep 22, 2004	35.09	35.11	34.83	35.00
3102	NYSE	DTE	Tue, Sep 21, 2004	35.08	35.17	34.98	35.11
3101	NYSE	DTE	Mon, Sep 20, 2004	34.90	35.07	34.89	35.02
3100	NYSE	DTE	Fri, Sep 17, 2004	35.14	35.15	34.98	35.00
3099	NYSE	DTE	Thu, Sep 16, 2004	34.82	35.18	34.77	35.11
3098	NYSE	DTE	Wed, Sep 15, 2004	34.91	35.00	34.55	34.65
3097	NYSE	DTE	Tue, Sep 14, 2004	35.17	35.18	34.73	34.82
3096	NYSE	DTE	Mon, Sep 13, 2004	35.04	35.06	34.86	35.06
3095	NYSE	DTE	Fri, Sep 10, 2004	34.88	35.00	34.65	34.97
3094	NYSE	DTE	Thu, Sep 9, 2004	35.05	35.18	34.70	34.77
3093	NYSE	DTE	Wed, Sep 8, 2004	35.48	35.48	34.93	34.97
3092	NYSE	DTE	Tue, Sep 7, 2004	35.29	35.43	35.20	35.43
3091	NYSE	DTE	Fri, Sep 3, 2004	35.30	35.37	35.05	35.11
3090	NYSE	DTE	Thu, Sep 2, 2004	35.27	35.32	35.14	35.29
3089	NYSE	DTE	Wed, Sep 1, 2004	35.24	35.31	34.98	35.23
3088	NYSE	DTE	Tue, Aug 31, 2004	34.74	35.16	34.72	35.16
3087	NYSE	DTE	Mon, Aug 30, 2004	34.69	34.82	34.60	34.72
3086	NYSE	DTE	Fri, Aug 27, 2004	34.79	34.79	34.58	34.73
3085	NYSE	DTE	Thu, Aug 26, 2004	34.80	34.86	34.49	34.67
3084	NYSE	DTE	Wed, Aug 25, 2004	34.57	34.82	34.52	34.79
3083	NYSE	DTE	Tue, Aug 24, 2004	34.25	34.54	34.12	34.49
3082	NYSE	DTE	Mon, Aug 23, 2004	33.99	34.20	33.97	34.10
3081	NYSE	DTE	Fri, Aug 20, 2004	34.16	34.23	34.00	34.09
3080	NYSE	DTE	Thu, Aug 19, 2004	34.42	34.42	34.12	34.16
3079	NYSE	DTE	Wed, Aug 18, 2004	34.02	34.42	34.02	34.42
3078	NYSE	DTE	Tue, Aug 17, 2004	34.03	34.08	33.90	34.00
3077	NYSE	DTE	Mon, Aug 16, 2004	33.72	33.96	33.70	33.92
3076	NYSE	DTE	Fri, Aug 13, 2004	33.74	33.74	33.51	33.66
3075	NYSE	DTE	Thu, Aug 12, 2004	33.95	33.95	33.65	33.66
3074	NYSE	DTE	Wed, Aug 11, 2004	34.14	34.14	33.80	33.88
3073	NYSE	DTE	Tue, Aug 10, 2004	34.33	34.36	34.04	34.14
3072	NYSE	DTE	Mon, Aug 9, 2004	34.08	34.37	33.99	34.23
3071	NYSE	DTE	Fri, Aug 6, 2004	34.06	34.47	34.01	34.07
3070	NYSE	DTE	Thu, Aug 5, 2004	34.42	34.48	33.97	34.06
3069	NYSE	DTE	Wed, Aug 4, 2004	34.30	34.52	34.08	34.42
3068	NYSE	DTE	Tue, Aug 3, 2004	34.29	34.43	34.14	34.30
3067	NYSE	DTE	Mon, Aug 2, 2004	34.18	34.36	34.02	34.28
3066	NYSE	DTE	Fri, Jul 30, 2004	33.79	34.18	33.79	34.18
3065	NYSE	DTE	Thu, Jul 29, 2004	33.74	34.09	33.68	33.78
3064	NYSE	DTE	Wed, Jul 28, 2004	33.63	33.82	33.51	33.65
3063	NYSE	DTE	Tue, Jul 27, 2004	33.91	33.98	33.45	33.63
3062	NYSE	DTE	Mon, Jul 26, 2004	34.00	34.14	33.63	33.78
3061	NYSE	DTE	Fri, Jul 23, 2004	34.09	34.16	33.85	33.97
3060	NYSE	DTE	Thu, Jul 22, 2004	34.52	34.59	33.99	34.09
3059	NYSE	DTE	Wed, Jul 21, 2004	35.27	35.27	34.51	34.51
3058	NYSE	DTE	Tue, Jul 20, 2004	35.18	35.31	35.00	35.05
3057	NYSE	DTE	Mon, Jul 19, 2004	34.94	35.29	34.92	35.12
3056	NYSE	DTE	Fri, Jul 16, 2004	34.88	35.07	34.81	35.00
3055	NYSE	DTE	Thu, Jul 15, 2004	34.48	34.77	34.37	34.69
3054	NYSE	DTE	Wed, Jul 14, 2004	34.35	34.57	34.23	34.48
3053	NYSE	DTE	Tue, Jul 13, 2004	34.41	34.51	34.31	34.35
3052	NYSE	DTE	Mon, Jul 12, 2004	34.46	34.53	34.37	34.42
3051	NYSE	DTE	Fri, Jul 9, 2004	34.43	34.54	34.37	34.46
3050	NYSE	DTE	Thu, Jul 8, 2004	34.64	34.64	34.37	34.43
3049	NYSE	DTE	Wed, Jul 7, 2004	34.46	34.83	34.26	34.64
3048	NYSE	DTE	Tue, Jul 6, 2004	34.71	34.88	34.65	34.71
3047	NYSE	DTE	Fri, Jul 2, 2004	34.33	34.73	34.33	34.73
3046	NYSE	DTE	Thu, Jul 1, 2004	34.40	34.52	34.03	34.31
3045	NYSE	DTE	Wed, Jun 30, 2004	34.20	34.54	33.79	34.49
3044	NYSE	DTE	Tue, Jun 29, 2004	34.61	34.64	34.12	34.18
3043	NYSE	DTE	Mon, Jun 28, 2004	34.51	34.88	34.43	34.55
3042	NYSE	DTE	Fri, Jun 25, 2004	34.59	34.59	34.25	34.34
3041	NYSE	DTE	Thu, Jun 24, 2004	34.52	34.71	34.49	34.49
3040	NYSE	DTE	Wed, Jun 23, 2004	34.61	34.66	34.43	34.61
3039	NYSE	DTE	Tue, Jun 22, 2004	34.54	34.77	34.45	34.57
3038	NYSE	DTE	Mon, Jun 21, 2004	34.53	34.70	34.43	34.60
3037	NYSE	DTE	Fri, Jun 18, 2004	34.17	34.56	34.17	34.43
3036	NYSE	DTE	Thu, Jun 17, 2004	34.09	34.33	33.95	34.16
3035	NYSE	DTE	Wed, Jun 16, 2004	34.16	34.43	34.12	34.39
3034	NYSE	DTE	Tue, Jun 15, 2004	34.20	34.45	33.98	34.03
3033	NYSE	DTE	Mon, Jun 14, 2004	34.15	34.15	33.91	34.03
3032	NYSE	DTE	Thu, Jun 10, 2004	33.90	34.19	33.90	34.14
3031	NYSE	DTE	Wed, Jun 9, 2004	34.13	34.20	33.86	33.94
3030	NYSE	DTE	Tue, Jun 8, 2004	34.09	34.14	33.91	34.13
3029	NYSE	DTE	Mon, Jun 7, 2004	33.74	34.14	33.74	34.14
3028	NYSE	DTE	Fri, Jun 4, 2004	33.81	33.94	33.62	33.74
3027	NYSE	DTE	Thu, Jun 3, 2004	34.09	34.09	33.70	33.77
3026	NYSE	DTE	Wed, Jun 2, 2004	34.06	34.25	33.86	34.09
3025	NYSE	DTE	Tue, Jun 1, 2004	34.21	34.21	33.97	34.01
3024	NYSE	DTE	Fri, May 28, 2004	34.12	34.25	34.03	34.21
3023	NYSE	DTE	Thu, May 27, 2004	33.80	34.10	33.77	34.03
3022	NYSE	DTE	Wed, May 26, 2004	33.35	33.91	33.26	33.59
3021	NYSE	DTE	Tue, May 25, 2004	33.12	33.57	32.88	33.51
3020	NYSE	DTE	Mon, May 24, 2004	32.97	33.14	32.85	33.12
3019	NYSE	DTE	Fri, May 21, 2004	32.87	32.92	32.65	32.80
3018	NYSE	DTE	Thu, May 20, 2004	32.76	32.97	32.72	32.78
3017	NYSE	DTE	Wed, May 19, 2004	32.93	33.16	32.68	32.76
3016	NYSE	DTE	Tue, May 18, 2004	32.93	33.11	32.72	32.72
3015	NYSE	DTE	Mon, May 17, 2004	33.04	33.12	32.73	32.80
3014	NYSE	DTE	Fri, May 14, 2004	32.80	33.35	32.80	33.18
3013	NYSE	DTE	Thu, May 13, 2004	32.59	32.89	32.43	32.83
3012	NYSE	DTE	Wed, May 12, 2004	32.53	32.72	32.23	32.61
3011	NYSE	DTE	Tue, May 11, 2004	32.76	32.80	32.33	32.54
3010	NYSE	DTE	Mon, May 10, 2004	33.18	33.18	32.32	32.49
3009	NYSE	DTE	Fri, May 7, 2004	33.59	33.65	33.00	33.23
3008	NYSE	DTE	Thu, May 6, 2004	33.64	34.03	33.31	33.79
3007	NYSE	DTE	Wed, May 5, 2004	33.57	33.77	33.47	33.63
3006	NYSE	DTE	Tue, May 4, 2004	33.45	33.74	33.23	33.44
3005	NYSE	DTE	Mon, May 3, 2004	33.18	33.58	33.03	33.45
3004	NYSE	DTE	Fri, Apr 30, 2004	33.12	33.32	33.06	33.20
3003	NYSE	DTE	Thu, Apr 29, 2004	33.42	33.53	32.88	33.03
3002	NYSE	DTE	Wed, Apr 28, 2004	33.40	33.57	33.15	33.34
3001	NYSE	DTE	Tue, Apr 27, 2004	33.63	33.70	33.28	33.40
3000	NYSE	DTE	Mon, Apr 26, 2004	33.35	33.60	33.32	33.55
2999	NYSE	DTE	Fri, Apr 23, 2004	33.29	33.40	33.14	33.34
2998	NYSE	DTE	Thu, Apr 22, 2004	33.00	33.47	32.80	33.32
2997	NYSE	DTE	Wed, Apr 21, 2004	33.27	33.29	32.99	32.99
2996	NYSE	DTE	Tue, Apr 20, 2004	33.40	33.62	33.27	33.27
2995	NYSE	DTE	Mon, Apr 19, 2004	33.51	33.51	33.31	33.40
2994	NYSE	DTE	Fri, Apr 16, 2004	33.40	33.59	33.14	33.51
2993	NYSE	DTE	Thu, Apr 15, 2004	33.48	33.62	32.97	33.07
2992	NYSE	DTE	Wed, Apr 14, 2004	33.31	33.37	32.85	33.23
2991	NYSE	DTE	Tue, Apr 13, 2004	33.95	33.96	32.97	33.40
2990	NYSE	DTE	Mon, Apr 12, 2004	34.90	34.90	33.74	34.00
2989	NYSE	DTE	Thu, Apr 8, 2004	34.85	35.05	34.57	34.63
2988	NYSE	DTE	Wed, Apr 7, 2004	35.24	35.24	34.80	34.84
2987	NYSE	DTE	Tue, Apr 6, 2004	35.14	35.33	35.10	35.33
2986	NYSE	DTE	Mon, Apr 5, 2004	35.25	35.28	35.00	35.26
2985	NYSE	DTE	Fri, Apr 2, 2004	35.38	35.38	35.00	35.16
2984	NYSE	DTE	Thu, Apr 1, 2004	34.97	35.38	34.96	35.31
2983	NYSE	DTE	Wed, Mar 31, 2004	35.05	35.08	34.88	35.01
2982	NYSE	DTE	Tue, Mar 30, 2004	34.81	35.05	34.64	35.05
2981	NYSE	DTE	Mon, Mar 29, 2004	34.55	34.87	34.44	34.78
2980	NYSE	DTE	Fri, Mar 26, 2004	34.39	34.61	34.37	34.54
2979	NYSE	DTE	Thu, Mar 25, 2004	34.35	34.43	34.25	34.35
2978	NYSE	DTE	Wed, Mar 24, 2004	34.37	34.48	34.25	34.33
2977	NYSE	DTE	Tue, Mar 23, 2004	34.46	34.74	34.36	34.38
2976	NYSE	DTE	Mon, Mar 22, 2004	34.83	34.97	34.30	34.44
2975	NYSE	DTE	Fri, Mar 19, 2004	35.01	35.08	34.77	34.79
2974	NYSE	DTE	Thu, Mar 18, 2004	35.35	35.50	34.88	35.01
2973	NYSE	DTE	Wed, Mar 17, 2004	35.57	35.87	35.57	35.68
2972	NYSE	DTE	Tue, Mar 16, 2004	35.34	35.67	35.31	35.51
2971	NYSE	DTE	Mon, Mar 15, 2004	35.29	35.38	35.07	35.31
2970	NYSE	DTE	Fri, Mar 12, 2004	34.98	35.42	34.94	35.21
2969	NYSE	DTE	Thu, Mar 11, 2004	35.40	35.55	34.97	34.98
2968	NYSE	DTE	Wed, Mar 10, 2004	35.57	35.98	35.38	35.40
2967	NYSE	DTE	Tue, Mar 9, 2004	35.51	35.59	35.33	35.48
2966	NYSE	DTE	Mon, Mar 8, 2004	35.44	35.76	35.40	35.52
2965	NYSE	DTE	Fri, Mar 5, 2004	34.59	35.57	34.53	35.52
2964	NYSE	DTE	Thu, Mar 4, 2004	34.36	34.72	34.36	34.59
2963	NYSE	DTE	Wed, Mar 3, 2004	34.25	34.48	34.16	34.26
2962	NYSE	DTE	Tue, Mar 2, 2004	34.42	34.66	34.25	34.25
2961	NYSE	DTE	Mon, Mar 1, 2004	34.63	34.66	34.25	34.40
2960	NYSE	DTE	Fri, Feb 27, 2004	33.99	34.47	33.97	34.43
2959	NYSE	DTE	Thu, Feb 26, 2004	33.95	34.12	33.91	33.99
2958	NYSE	DTE	Wed, Feb 25, 2004	33.74	34.05	33.69	33.99
2957	NYSE	DTE	Tue, Feb 24, 2004	33.74	33.85	33.61	33.74
2956	NYSE	DTE	Mon, Feb 23, 2004	33.78	34.03	33.77	33.83
2955	NYSE	DTE	Fri, Feb 20, 2004	34.20	34.29	33.74	33.82
2954	NYSE	DTE	Thu, Feb 19, 2004	34.03	34.70	33.83	33.95
2953	NYSE	DTE	Wed, Feb 18, 2004	33.51	33.97	33.48	33.93
2952	NYSE	DTE	Tue, Feb 17, 2004	33.46	33.63	33.40	33.53
2951	NYSE	DTE	Fri, Feb 13, 2004	33.46	33.72	33.31	33.34
2950	NYSE	DTE	Thu, Feb 12, 2004	33.86	33.89	33.49	33.52
2949	NYSE	DTE	Wed, Feb 11, 2004	33.75	34.04	33.53	33.86
2948	NYSE	DTE	Tue, Feb 10, 2004	33.72	34.02	33.59	33.87
2947	NYSE	DTE	Mon, Feb 9, 2004	33.35	33.71	33.35	33.69
2946	NYSE	DTE	Fri, Feb 6, 2004	32.37	33.30	32.36	33.27
2945	NYSE	DTE	Thu, Feb 5, 2004	32.52	32.66	32.26	32.39
2944	NYSE	DTE	Wed, Feb 4, 2004	32.81	32.96	32.53	32.63
2943	NYSE	DTE	Tue, Feb 3, 2004	32.97	33.23	32.77	33.12
2942	NYSE	DTE	Mon, Feb 2, 2004	33.27	33.34	33.10	33.11
2941	NYSE	DTE	Fri, Jan 30, 2004	33.23	33.50	33.14	33.27
2940	NYSE	DTE	Thu, Jan 29, 2004	33.36	33.58	33.30	33.39
2939	NYSE	DTE	Wed, Jan 28, 2004	32.89	33.50	32.89	33.39
2938	NYSE	DTE	Tue, Jan 27, 2004	32.95	33.10	32.93	32.94
2937	NYSE	DTE	Mon, Jan 26, 2004	33.34	33.42	32.91	32.95
2936	NYSE	DTE	Fri, Jan 23, 2004	33.80	33.82	33.30	33.34
2935	NYSE	DTE	Thu, Jan 22, 2004	33.65	34.03	33.65	33.80
2934	NYSE	DTE	Wed, Jan 21, 2004	33.01	33.77	32.97	33.57
2933	NYSE	DTE	Tue, Jan 20, 2004	32.66	32.87	32.57	32.85
2932	NYSE	DTE	Fri, Jan 16, 2004	32.87	32.91	32.56	32.56
2931	NYSE	DTE	Thu, Jan 15, 2004	33.06	33.14	32.88	32.91
2930	NYSE	DTE	Wed, Jan 14, 2004	32.93	33.22	32.81	33.15
2929	NYSE	DTE	Tue, Jan 13, 2004	32.71	32.84	32.59	32.79
2928	NYSE	DTE	Mon, Jan 12, 2004	32.84	32.85	32.60	32.61
2927	NYSE	DTE	Fri, Jan 9, 2004	33.12	33.12	32.85	32.93
2926	NYSE	DTE	Thu, Jan 8, 2004	32.94	33.18	32.92	33.12
2925	NYSE	DTE	Wed, Jan 7, 2004	33.11	33.23	32.89	33.14
2924	NYSE	DTE	Tue, Jan 6, 2004	33.35	33.42	33.13	33.28
2923	NYSE	DTE	Mon, Jan 5, 2004	33.78	33.80	33.16	33.42
2922	NYSE	DTE	Fri, Jan 2, 2004	33.52	33.82	33.52	33.60
2921	NYSE	DTE	Wed, Dec 31, 2003	33.71	33.83	33.46	33.52
2920	NYSE	DTE	Tue, Dec 30, 2003	33.62	33.82	33.62	33.78
2919	NYSE	DTE	Mon, Dec 29, 2003	33.06	33.69	33.05	33.62
2918	NYSE	DTE	Fri, Dec 26, 2003	32.97	33.14	32.93	33.06
2917	NYSE	DTE	Wed, Dec 24, 2003	33.01	33.08	32.89	32.97
2916	NYSE	DTE	Tue, Dec 23, 2003	32.84	33.12	32.84	33.12
2915	NYSE	DTE	Mon, Dec 22, 2003	32.63	32.76	32.50	32.76
2914	NYSE	DTE	Fri, Dec 19, 2003	32.83	32.84	32.42	32.68
2913	NYSE	DTE	Thu, Dec 18, 2003	32.84	32.84	32.47	32.77
2912	NYSE	DTE	Wed, Dec 17, 2003	33.18	33.18	32.86	33.12
2911	NYSE	DTE	Tue, Dec 16, 2003	33.27	33.40	33.09	33.17
2910	NYSE	DTE	Mon, Dec 15, 2003	33.31	33.62	33.18	33.24
2909	NYSE	DTE	Fri, Dec 12, 2003	32.27	33.09	32.12	33.00
2908	NYSE	DTE	Thu, Dec 11, 2003	32.25	32.36	32.02	32.32
2907	NYSE	DTE	Wed, Dec 10, 2003	31.95	32.31	31.95	32.12
2906	NYSE	DTE	Tue, Dec 9, 2003	32.29	32.29	31.92	31.94
2905	NYSE	DTE	Mon, Dec 8, 2003	31.81	32.33	31.81	32.29
2904	NYSE	DTE	Fri, Dec 5, 2003	31.86	32.03	31.77	31.88
2903	NYSE	DTE	Thu, Dec 4, 2003	31.86	31.94	31.69	31.86
2902	NYSE	DTE	Wed, Dec 3, 2003	32.03	32.24	31.81	31.82
2901	NYSE	DTE	Tue, Dec 2, 2003	32.16	32.18	31.92	31.97
2900	NYSE	DTE	Mon, Dec 1, 2003	32.09	32.25	31.93	32.15
2899	NYSE	DTE	Fri, Nov 28, 2003	31.91	32.09	31.84	32.09
2898	NYSE	DTE	Wed, Nov 26, 2003	31.82	32.03	31.82	31.91
2897	NYSE	DTE	Tue, Nov 25, 2003	31.37	31.80	31.31	31.78
2896	NYSE	DTE	Mon, Nov 24, 2003	30.94	31.31	30.89	31.28
2895	NYSE	DTE	Fri, Nov 21, 2003	30.72	30.98	30.55	30.94
2894	NYSE	DTE	Thu, Nov 20, 2003	30.93	31.22	30.72	30.72
2893	NYSE	DTE	Wed, Nov 19, 2003	30.88	31.27	30.84	31.21
2892	NYSE	DTE	Tue, Nov 18, 2003	31.14	31.39	30.94	30.95
2891	NYSE	DTE	Mon, Nov 17, 2003	30.90	31.14	30.84	30.96
2890	NYSE	DTE	Fri, Nov 14, 2003	30.61	31.02	30.61	30.86
2889	NYSE	DTE	Thu, Nov 13, 2003	30.38	30.79	30.38	30.78
2888	NYSE	DTE	Wed, Nov 12, 2003	30.34	30.63	30.28	30.49
2887	NYSE	DTE	Tue, Nov 11, 2003	30.16	30.55	30.16	30.34
2886	NYSE	DTE	Mon, Nov 10, 2003	30.21	30.38	29.96	30.28
2885	NYSE	DTE	Fri, Nov 7, 2003	30.50	30.61	29.88	30.16
2884	NYSE	DTE	Thu, Nov 6, 2003	30.42	30.56	30.25	30.37
2883	NYSE	DTE	Wed, Nov 5, 2003	30.63	30.79	30.29	30.50
2882	NYSE	DTE	Tue, Nov 4, 2003	31.35	31.36	30.67	30.68
2881	NYSE	DTE	Mon, Nov 3, 2003	31.32	31.62	31.27	31.44
2880	NYSE	DTE	Fri, Oct 31, 2003	31.44	31.65	31.31	31.38
2879	NYSE	DTE	Thu, Oct 30, 2003	31.76	31.77	31.23	31.30
2878	NYSE	DTE	Wed, Oct 29, 2003	31.23	31.88	31.18	31.72
2877	NYSE	DTE	Tue, Oct 28, 2003	31.00	31.45	31.00	31.45
2876	NYSE	DTE	Mon, Oct 27, 2003	31.16	31.28	31.02	31.06
2875	NYSE	DTE	Fri, Oct 24, 2003	30.95	31.25	30.95	31.23
2874	NYSE	DTE	Thu, Oct 23, 2003	31.18	31.26	30.73	31.25
2873	NYSE	DTE	Wed, Oct 22, 2003	31.18	31.52	30.74	31.26
2872	NYSE	DTE	Tue, Oct 21, 2003	30.73	30.75	30.41	30.47
2871	NYSE	DTE	Mon, Oct 20, 2003	30.39	30.89	30.31	30.89
2870	NYSE	DTE	Fri, Oct 17, 2003	30.38	30.48	30.18	30.45
2869	NYSE	DTE	Thu, Oct 16, 2003	30.42	30.49	30.21	30.36
2868	NYSE	DTE	Wed, Oct 15, 2003	31.23	31.23	30.17	30.29
2867	NYSE	DTE	Tue, Oct 14, 2003	30.56	30.71	30.40	30.71
2866	NYSE	DTE	Mon, Oct 13, 2003	30.55	30.72	30.37	30.49
2865	NYSE	DTE	Fri, Oct 10, 2003	30.84	30.84	30.47	30.48
2864	NYSE	DTE	Thu, Oct 9, 2003	31.07	31.23	30.78	30.84
2863	NYSE	DTE	Wed, Oct 8, 2003	31.30	31.38	30.85	30.97
2862	NYSE	DTE	Tue, Oct 7, 2003	31.71	31.75	31.18	31.30
2861	NYSE	DTE	Mon, Oct 6, 2003	32.03	32.10	31.78	31.91
2860	NYSE	DTE	Fri, Oct 3, 2003	32.28	32.49	32.03	32.08
2859	NYSE	DTE	Thu, Oct 2, 2003	31.69	32.16	31.49	32.14
2858	NYSE	DTE	Wed, Oct 1, 2003	31.39	31.79	31.28	31.69
2857	NYSE	DTE	Tue, Sep 30, 2003	31.95	31.95	31.38	31.39
2856	NYSE	DTE	Mon, Sep 29, 2003	31.48	32.04	31.48	31.95
2855	NYSE	DTE	Fri, Sep 26, 2003	30.80	31.79	30.80	31.43
2854	NYSE	DTE	Thu, Sep 25, 2003	30.50	30.85	30.43	30.80
2853	NYSE	DTE	Wed, Sep 24, 2003	30.25	30.99	30.25	30.50
2852	NYSE	DTE	Tue, Sep 23, 2003	30.26	30.37	30.20	30.21
2851	NYSE	DTE	Mon, Sep 22, 2003	30.40	30.47	30.10	30.13
2850	NYSE	DTE	Fri, Sep 19, 2003	30.12	30.62	30.10	30.59
2849	NYSE	DTE	Thu, Sep 18, 2003	30.34	30.44	30.18	30.28
2848	NYSE	DTE	Wed, Sep 17, 2003	30.89	30.92	30.53	30.70
2847	NYSE	DTE	Tue, Sep 16, 2003	31.49	31.52	31.28	31.40
2846	NYSE	DTE	Mon, Sep 15, 2003	31.59	31.69	31.31	31.42
2845	NYSE	DTE	Fri, Sep 12, 2003	31.44	31.66	31.27	31.65
2844	NYSE	DTE	Thu, Sep 11, 2003	31.52	31.77	31.23	31.29
2843	NYSE	DTE	Wed, Sep 10, 2003	30.89	31.74	30.86	31.52
2842	NYSE	DTE	Tue, Sep 9, 2003	31.11	31.34	30.80	30.83
2841	NYSE	DTE	Mon, Sep 8, 2003	30.33	31.12	30.22	31.11
2840	NYSE	DTE	Fri, Sep 5, 2003	30.21	30.21	29.84	30.16
2839	NYSE	DTE	Thu, Sep 4, 2003	30.35	30.62	30.28	30.37
2838	NYSE	DTE	Wed, Sep 3, 2003	30.21	30.46	30.17	30.31
2837	NYSE	DTE	Tue, Sep 2, 2003	29.66	30.11	29.58	30.08
2836	NYSE	DTE	Fri, Aug 29, 2003	29.65	29.71	29.55	29.70
2835	NYSE	DTE	Thu, Aug 28, 2003	29.57	29.66	29.50	29.65
2834	NYSE	DTE	Wed, Aug 27, 2003	29.64	29.71	29.57	29.57
2833	NYSE	DTE	Tue, Aug 26, 2003	29.58	29.72	29.50	29.65
2832	NYSE	DTE	Mon, Aug 25, 2003	29.58	29.79	29.58	29.58
2831	NYSE	DTE	Fri, Aug 22, 2003	29.87	29.92	29.46	29.46
2830	NYSE	DTE	Thu, Aug 21, 2003	29.61	29.87	29.50	29.75
2829	NYSE	DTE	Wed, Aug 20, 2003	29.57	29.75	29.48	29.58
2828	NYSE	DTE	Tue, Aug 19, 2003	29.35	29.58	29.34	29.48
2827	NYSE	DTE	Mon, Aug 18, 2003	29.54	29.82	29.44	29.52
2826	NYSE	DTE	Fri, Aug 15, 2003	29.33	29.64	28.93	29.54
2825	NYSE	DTE	Thu, Aug 14, 2003	29.53	29.54	29.36	29.40
2824	NYSE	DTE	Wed, Aug 13, 2003	29.92	29.95	29.48	29.54
2823	NYSE	DTE	Tue, Aug 12, 2003	29.84	29.85	29.41	29.84
2822	NYSE	DTE	Mon, Aug 11, 2003	30.12	30.26	29.61	29.84
2821	NYSE	DTE	Fri, Aug 8, 2003	29.98	30.24	29.83	30.22
2820	NYSE	DTE	Thu, Aug 7, 2003	29.66	29.98	29.64	29.94
2819	NYSE	DTE	Wed, Aug 6, 2003	29.34	29.95	29.10	29.61
2818	NYSE	DTE	Tue, Aug 5, 2003	29.57	29.86	29.36	29.39
2817	NYSE	DTE	Mon, Aug 4, 2003	29.91	30.03	29.47	29.75
2816	NYSE	DTE	Fri, Aug 1, 2003	29.78	29.99	29.69	29.81
2815	NYSE	DTE	Thu, Jul 31, 2003	30.64	30.84	30.38	30.38
2814	NYSE	DTE	Wed, Jul 30, 2003	31.04	31.09	30.52	30.64
2813	NYSE	DTE	Tue, Jul 29, 2003	31.35	31.50	30.80	31.04
2812	NYSE	DTE	Mon, Jul 28, 2003	31.69	31.74	31.18	31.35
2811	NYSE	DTE	Fri, Jul 25, 2003	31.78	32.03	31.61	31.69
2810	NYSE	DTE	Thu, Jul 24, 2003	31.85	32.34	31.71	31.78
2809	NYSE	DTE	Wed, Jul 23, 2003	32.04	32.15	31.61	31.85
2808	NYSE	DTE	Tue, Jul 22, 2003	31.43	32.00	31.40	31.94
2807	NYSE	DTE	Mon, Jul 21, 2003	31.95	32.06	31.23	31.30
2806	NYSE	DTE	Fri, Jul 18, 2003	31.86	32.28	31.80	32.08
2805	NYSE	DTE	Thu, Jul 17, 2003	31.10	31.71	30.96	31.60
2804	NYSE	DTE	Wed, Jul 16, 2003	31.67	31.67	30.92	31.15
2803	NYSE	DTE	Tue, Jul 15, 2003	31.99	31.99	31.40	31.50
2802	NYSE	DTE	Mon, Jul 14, 2003	31.96	32.33	31.81	31.82
2801	NYSE	DTE	Fri, Jul 11, 2003	32.05	32.15	31.54	31.77
2800	NYSE	DTE	Thu, Jul 10, 2003	32.55	32.55	31.79	31.91
2799	NYSE	DTE	Wed, Jul 9, 2003	32.67	32.95	32.49	32.51
2798	NYSE	DTE	Tue, Jul 8, 2003	32.76	32.84	32.53	32.76
2797	NYSE	DTE	Mon, Jul 7, 2003	33.01	33.17	32.73	32.80
2796	NYSE	DTE	Thu, Jul 3, 2003	32.80	33.09	32.74	32.96
2795	NYSE	DTE	Wed, Jul 2, 2003	32.75	33.00	32.59	32.96
2794	NYSE	DTE	Tue, Jul 1, 2003	32.84	32.97	32.46	32.56
2793	NYSE	DTE	Mon, Jun 30, 2003	33.19	33.27	32.79	32.88
2792	NYSE	DTE	Fri, Jun 27, 2003	33.82	33.82	33.19	33.19
2791	NYSE	DTE	Thu, Jun 26, 2003	33.69	34.02	33.52	33.86
2790	NYSE	DTE	Wed, Jun 25, 2003	33.57	34.05	33.51	33.61
2789	NYSE	DTE	Tue, Jun 24, 2003	33.65	33.83	33.21	33.44
2788	NYSE	DTE	Mon, Jun 23, 2003	34.03	34.03	33.57	33.91
2787	NYSE	DTE	Fri, Jun 20, 2003	34.19	34.20	34.01	34.10
2786	NYSE	DTE	Thu, Jun 19, 2003	34.33	34.55	34.05	34.05
2785	NYSE	DTE	Wed, Jun 18, 2003	34.42	34.71	34.39	34.63
2784	NYSE	DTE	Tue, Jun 17, 2003	34.78	34.78	34.41	34.44
2783	NYSE	DTE	Mon, Jun 16, 2003	34.85	35.09	34.67	34.77
2782	NYSE	DTE	Fri, Jun 13, 2003	35.35	35.46	34.85	34.88
2781	NYSE	DTE	Thu, Jun 12, 2003	34.88	35.51	34.29	35.49
2780	NYSE	DTE	Wed, Jun 11, 2003	36.17	36.17	34.03	35.00
2779	NYSE	DTE	Tue, Jun 10, 2003	36.27	36.46	36.10	36.16
2778	NYSE	DTE	Mon, Jun 9, 2003	36.25	36.44	35.95	36.27
2777	NYSE	DTE	Fri, Jun 6, 2003	37.13	37.21	36.51	36.55
2776	NYSE	DTE	Thu, Jun 5, 2003	37.22	37.32	36.99	37.13
2775	NYSE	DTE	Wed, Jun 4, 2003	37.07	37.79	37.06	37.56
2774	NYSE	DTE	Tue, Jun 3, 2003	36.87	37.28	36.70	37.07
2773	NYSE	DTE	Mon, Jun 2, 2003	36.87	37.10	36.71	36.89
2772	NYSE	DTE	Fri, May 30, 2003	36.80	37.20	36.61	36.87
2771	NYSE	DTE	Thu, May 29, 2003	37.62	37.81	36.51	37.01
2770	NYSE	DTE	Wed, May 28, 2003	37.96	38.10	37.54	37.66
2769	NYSE	DTE	Tue, May 27, 2003	37.48	38.25	37.36	38.14
2768	NYSE	DTE	Fri, May 23, 2003	36.25	37.97	36.16	37.61
2767	NYSE	DTE	Thu, May 22, 2003	34.79	36.33	34.74	36.25
2766	NYSE	DTE	Wed, May 21, 2003	34.51	34.88	34.45	34.66
2765	NYSE	DTE	Tue, May 20, 2003	34.03	34.76	34.03	34.55
2764	NYSE	DTE	Mon, May 19, 2003	34.63	34.66	34.02	34.02
2763	NYSE	DTE	Fri, May 16, 2003	34.37	34.97	34.24	34.83
2762	NYSE	DTE	Thu, May 15, 2003	33.89	34.03	33.47	34.00
2761	NYSE	DTE	Wed, May 14, 2003	33.74	33.84	33.63	33.80
2760	NYSE	DTE	Tue, May 13, 2003	33.61	33.88	33.53	33.76
2759	NYSE	DTE	Mon, May 12, 2003	33.57	33.60	33.18	33.52
2758	NYSE	DTE	Fri, May 9, 2003	33.40	33.60	33.26	33.59
2757	NYSE	DTE	Thu, May 8, 2003	33.01	33.56	33.01	33.31
2756	NYSE	DTE	Wed, May 7, 2003	33.21	33.54	33.01	33.18
2755	NYSE	DTE	Tue, May 6, 2003	33.25	33.57	33.12	33.29
2754	NYSE	DTE	Mon, May 5, 2003	32.99	33.29	32.77	33.25
2753	NYSE	DTE	Fri, May 2, 2003	33.77	33.93	32.81	32.98
2752	NYSE	DTE	Thu, May 1, 2003	34.31	34.34	33.61	33.68
2751	NYSE	DTE	Wed, Apr 30, 2003	34.61	34.67	34.26	34.31
2750	NYSE	DTE	Tue, Apr 29, 2003	34.67	34.73	34.43	34.61
2749	NYSE	DTE	Mon, Apr 28, 2003	34.18	34.79	34.18	34.64
2748	NYSE	DTE	Fri, Apr 25, 2003	34.28	34.37	33.83	34.18
2747	NYSE	DTE	Thu, Apr 24, 2003	33.78	34.54	33.72	34.22
2746	NYSE	DTE	Wed, Apr 23, 2003	33.34	33.94	33.24	33.82
2745	NYSE	DTE	Tue, Apr 22, 2003	33.18	33.46	33.01	33.38
2744	NYSE	DTE	Mon, Apr 21, 2003	33.43	33.48	33.18	33.18
2743	NYSE	DTE	Thu, Apr 17, 2003	33.27	33.42	33.22	33.38
2742	NYSE	DTE	Wed, Apr 16, 2003	33.74	33.91	33.23	33.35
2741	NYSE	DTE	Tue, Apr 15, 2003	33.04	33.55	32.94	33.54
2740	NYSE	DTE	Mon, Apr 14, 2003	33.04	33.25	32.91	33.01
2739	NYSE	DTE	Fri, Apr 11, 2003	33.62	33.69	32.97	32.97
2738	NYSE	DTE	Thu, Apr 10, 2003	33.94	34.03	33.32	33.62
2737	NYSE	DTE	Wed, Apr 9, 2003	33.73	33.94	33.57	33.73
2736	NYSE	DTE	Tue, Apr 8, 2003	33.63	33.82	33.31	33.51
2735	NYSE	DTE	Mon, Apr 7, 2003	34.43	34.48	33.37	33.55
2734	NYSE	DTE	Fri, Apr 4, 2003	33.44	33.87	33.29	33.75
2733	NYSE	DTE	Thu, Apr 3, 2003	33.17	33.47	33.12	33.20
2732	NYSE	DTE	Wed, Apr 2, 2003	33.35	33.58	33.15	33.17
2731	NYSE	DTE	Tue, Apr 1, 2003	33.01	33.24	32.83	33.22
2730	NYSE	DTE	Mon, Mar 31, 2003	32.93	33.22	32.77	32.89
2729	NYSE	DTE	Fri, Mar 28, 2003	33.18	33.31	33.00	33.07
2728	NYSE	DTE	Thu, Mar 27, 2003	33.25	33.34	32.90	33.25
2727	NYSE	DTE	Wed, Mar 26, 2003	33.25	33.54	33.12	33.34
2726	NYSE	DTE	Tue, Mar 25, 2003	33.25	33.44	33.04	33.21
2725	NYSE	DTE	Mon, Mar 24, 2003	33.92	33.92	33.12	33.18
2724	NYSE	DTE	Fri, Mar 21, 2003	33.45	33.92	33.29	33.92
2723	NYSE	DTE	Thu, Mar 20, 2003	33.61	34.01	32.89	33.23
2722	NYSE	DTE	Wed, Mar 19, 2003	34.97	34.97	34.55	34.81
2721	NYSE	DTE	Tue, Mar 18, 2003	35.61	35.82	35.38	35.69
2720	NYSE	DTE	Mon, Mar 17, 2003	35.14	35.71	35.12	35.66
2719	NYSE	DTE	Fri, Mar 14, 2003	35.25	35.40	34.98	35.23
2718	NYSE	DTE	Thu, Mar 13, 2003	35.05	35.18	34.69	35.18
2717	NYSE	DTE	Wed, Mar 12, 2003	35.00	35.23	34.42	34.84
2716	NYSE	DTE	Tue, Mar 11, 2003	35.25	35.57	34.93	35.00
2715	NYSE	DTE	Mon, Mar 10, 2003	35.57	35.57	35.04	35.18
2714	NYSE	DTE	Fri, Mar 7, 2003	35.22	35.57	34.98	35.52
2713	NYSE	DTE	Thu, Mar 6, 2003	35.18	35.27	34.67	35.21
2712	NYSE	DTE	Wed, Mar 5, 2003	34.99	35.31	34.88	35.31
2711	NYSE	DTE	Tue, Mar 4, 2003	35.49	35.57	35.17	35.22
2710	NYSE	DTE	Mon, Mar 3, 2003	35.47	35.65	35.21	35.49
2709	NYSE	DTE	Fri, Feb 28, 2003	35.31	35.40	35.11	35.26
2708	NYSE	DTE	Thu, Feb 27, 2003	35.21	35.52	35.03	35.18
2707	NYSE	DTE	Wed, Feb 26, 2003	35.85	35.85	34.94	35.10
2706	NYSE	DTE	Tue, Feb 25, 2003	35.40	36.03	35.08	35.85
2705	NYSE	DTE	Mon, Feb 24, 2003	35.82	35.91	35.40	35.40
2704	NYSE	DTE	Fri, Feb 21, 2003	35.91	36.37	35.70	35.70
2703	NYSE	DTE	Thu, Feb 20, 2003	35.69	36.25	35.61	35.72
2702	NYSE	DTE	Wed, Feb 19, 2003	35.95	35.97	35.63	35.83
2701	NYSE	DTE	Tue, Feb 18, 2003	35.22	35.57	35.03	35.51
2700	NYSE	DTE	Fri, Feb 14, 2003	34.47	35.05	34.43	35.05
2699	NYSE	DTE	Thu, Feb 13, 2003	33.75	34.69	33.40	34.43
2698	NYSE	DTE	Wed, Feb 12, 2003	34.59	34.74	33.66	33.92
2697	NYSE	DTE	Tue, Feb 11, 2003	35.49	35.57	34.48	34.48
2696	NYSE	DTE	Mon, Feb 10, 2003	35.55	35.65	35.23	35.53
2695	NYSE	DTE	Fri, Feb 7, 2003	36.08	36.08	35.18	35.23
2694	NYSE	DTE	Thu, Feb 6, 2003	35.58	35.99	35.57	35.69
2693	NYSE	DTE	Wed, Feb 5, 2003	35.74	36.07	35.57	35.57
2692	NYSE	DTE	Tue, Feb 4, 2003	35.79	35.97	35.57	35.74
2691	NYSE	DTE	Mon, Feb 3, 2003	35.79	36.23	35.75	36.16
2690	NYSE	DTE	Fri, Jan 31, 2003	35.74	35.97	35.56	35.67
2689	NYSE	DTE	Thu, Jan 30, 2003	36.52	36.52	35.82	35.82
2688	NYSE	DTE	Wed, Jan 29, 2003	36.58	36.73	36.14	36.50
2687	NYSE	DTE	Tue, Jan 28, 2003	36.25	36.82	36.23	36.62
2686	NYSE	DTE	Mon, Jan 27, 2003	36.91	37.21	35.91	35.92
2685	NYSE	DTE	Fri, Jan 24, 2003	38.38	38.38	37.46	37.46
2684	NYSE	DTE	Thu, Jan 23, 2003	38.29	38.69	38.25	38.37
2683	NYSE	DTE	Wed, Jan 22, 2003	37.95	38.57	37.64	38.20
2682	NYSE	DTE	Tue, Jan 21, 2003	38.71	39.01	38.11	38.12
2681	NYSE	DTE	Fri, Jan 17, 2003	38.84	38.91	38.36	38.65
2680	NYSE	DTE	Thu, Jan 16, 2003	39.22	39.45	38.74	38.77
2679	NYSE	DTE	Wed, Jan 15, 2003	39.48	39.99	39.14	39.22
2678	NYSE	DTE	Tue, Jan 14, 2003	39.14	39.47	38.63	39.47
2677	NYSE	DTE	Mon, Jan 13, 2003	39.33	39.33	38.69	38.75
2676	NYSE	DTE	Fri, Jan 10, 2003	39.33	39.50	38.93	39.33
2675	NYSE	DTE	Thu, Jan 9, 2003	40.71	40.71	39.73	39.83
2674	NYSE	DTE	Wed, Jan 8, 2003	40.59	41.01	40.42	40.98
2673	NYSE	DTE	Tue, Jan 7, 2003	41.94	42.12	40.59	40.78
2672	NYSE	DTE	Mon, Jan 6, 2003	40.74	42.12	40.63	41.93
2671	NYSE	DTE	Fri, Jan 3, 2003	39.98	40.42	39.69	39.96
2670	NYSE	DTE	Thu, Jan 2, 2003	39.56	39.97	39.39	39.97
2669	NYSE	DTE	Tue, Dec 31, 2002	39.40	39.65	39.18	39.48
2668	NYSE	DTE	Mon, Dec 30, 2002	38.63	39.69	38.54	39.62
2667	NYSE	DTE	Fri, Dec 27, 2002	39.10	39.26	38.50	38.60
2666	NYSE	DTE	Thu, Dec 26, 2002	39.05	39.40	38.99	39.10
2665	NYSE	DTE	Tue, Dec 24, 2002	38.76	39.19	38.76	38.98
2664	NYSE	DTE	Mon, Dec 23, 2002	39.44	39.68	38.93	38.97
2663	NYSE	DTE	Fri, Dec 20, 2002	39.35	39.73	39.21	39.58
2662	NYSE	DTE	Thu, Dec 19, 2002	39.14	39.27	38.87	38.92
2661	NYSE	DTE	Wed, Dec 18, 2002	39.27	39.73	39.27	39.43
2660	NYSE	DTE	Tue, Dec 17, 2002	39.31	39.56	39.25	39.42
2659	NYSE	DTE	Mon, Dec 16, 2002	38.76	39.31	38.71	39.31
2658	NYSE	DTE	Fri, Dec 13, 2002	38.03	38.87	38.03	38.65
2657	NYSE	DTE	Thu, Dec 12, 2002	38.11	38.31	37.78	38.18
2656	NYSE	DTE	Wed, Dec 11, 2002	37.81	38.12	37.45	37.94
2655	NYSE	DTE	Tue, Dec 10, 2002	37.68	37.85	37.35	37.81
2654	NYSE	DTE	Mon, Dec 9, 2002	36.84	37.78	36.84	37.55
2653	NYSE	DTE	Fri, Dec 6, 2002	36.62	37.01	36.60	36.97
2652	NYSE	DTE	Thu, Dec 5, 2002	37.78	37.96	37.01	37.20
2651	NYSE	DTE	Wed, Dec 4, 2002	37.82	38.37	37.44	37.44
2650	NYSE	DTE	Tue, Dec 3, 2002	37.39	38.12	37.39	37.74
2649	NYSE	DTE	Mon, Dec 2, 2002	37.89	37.90	37.17	37.39
2648	NYSE	DTE	Fri, Nov 29, 2002	37.91	37.97	37.61	37.72
2647	NYSE	DTE	Wed, Nov 27, 2002	38.02	38.29	37.88	38.08
2646	NYSE	DTE	Tue, Nov 26, 2002	38.91	38.91	37.92	37.96
2645	NYSE	DTE	Mon, Nov 25, 2002	38.53	39.18	38.23	38.90
2644	NYSE	DTE	Fri, Nov 22, 2002	37.39	38.80	37.27	38.65
2643	NYSE	DTE	Thu, Nov 21, 2002	37.61	37.88	37.14	37.39
2642	NYSE	DTE	Wed, Nov 20, 2002	37.61	37.85	37.21	37.61
2641	NYSE	DTE	Tue, Nov 19, 2002	37.68	37.90	37.34	37.56
2640	NYSE	DTE	Mon, Nov 18, 2002	38.49	38.73	37.62	37.67
2639	NYSE	DTE	Fri, Nov 15, 2002	37.92	38.49	37.92	38.49
2638	NYSE	DTE	Thu, Nov 14, 2002	37.65	38.14	37.65	37.92
2637	NYSE	DTE	Wed, Nov 13, 2002	36.94	37.54	36.94	37.30
2636	NYSE	DTE	Tue, Nov 12, 2002	37.59	37.91	36.61	36.94
2635	NYSE	DTE	Mon, Nov 11, 2002	37.30	37.65	36.82	37.52
2634	NYSE	DTE	Fri, Nov 8, 2002	38.35	38.42	37.29	37.29
2633	NYSE	DTE	Thu, Nov 7, 2002	39.49	39.49	37.74	38.34
2632	NYSE	DTE	Wed, Nov 6, 2002	39.48	39.90	39.29	39.68
2631	NYSE	DTE	Tue, Nov 5, 2002	39.62	39.62	39.16	39.45
2630	NYSE	DTE	Mon, Nov 4, 2002	39.73	39.73	38.93	39.45
2629	NYSE	DTE	Fri, Nov 1, 2002	38.42	38.59	38.21	38.46
2628	NYSE	DTE	Thu, Oct 31, 2002	39.14	39.14	38.13	38.36
2627	NYSE	DTE	Wed, Oct 30, 2002	38.12	38.73	37.85	38.73
2626	NYSE	DTE	Tue, Oct 29, 2002	38.52	38.83	37.49	38.00
2625	NYSE	DTE	Mon, Oct 28, 2002	37.75	38.71	37.75	38.51
2624	NYSE	DTE	Fri, Oct 25, 2002	37.17	37.69	36.83	37.56
2623	NYSE	DTE	Thu, Oct 24, 2002	36.82	37.83	36.38	37.16
2622	NYSE	DTE	Wed, Oct 23, 2002	35.57	36.93	35.57	36.74
2621	NYSE	DTE	Tue, Oct 22, 2002	36.08	37.04	35.34	35.67
2620	NYSE	DTE	Mon, Oct 21, 2002	35.34	36.66	35.17	36.55
2619	NYSE	DTE	Fri, Oct 18, 2002	35.27	35.72	34.37	35.33
2618	NYSE	DTE	Thu, Oct 17, 2002	34.67	35.45	34.25	35.44
2617	NYSE	DTE	Wed, Oct 16, 2002	36.03	36.11	34.20	34.20
2616	NYSE	DTE	Tue, Oct 15, 2002	36.33	36.88	35.83	36.14
2615	NYSE	DTE	Mon, Oct 14, 2002	35.45	35.82	34.03	35.80
2614	NYSE	DTE	Fri, Oct 11, 2002	35.69	36.16	34.72	35.44
2613	NYSE	DTE	Thu, Oct 10, 2002	33.35	36.02	32.50	35.68
2612	NYSE	DTE	Wed, Oct 9, 2002	35.72	35.72	33.16	33.18
2611	NYSE	DTE	Tue, Oct 8, 2002	35.47	36.48	33.74	35.71
2610	NYSE	DTE	Mon, Oct 7, 2002	35.18	36.09	34.94	35.47
2609	NYSE	DTE	Fri, Oct 4, 2002	35.93	35.93	34.43	34.79
2608	NYSE	DTE	Thu, Oct 3, 2002	35.57	36.25	35.57	35.92
2607	NYSE	DTE	Wed, Oct 2, 2002	35.57	36.16	35.27	35.56
2606	NYSE	DTE	Tue, Oct 1, 2002	34.93	35.73	34.42	35.61
2605	NYSE	DTE	Mon, Sep 30, 2002	33.95	34.85	33.46	34.63
2604	NYSE	DTE	Fri, Sep 27, 2002	34.61	35.05	33.95	34.05
2603	NYSE	DTE	Thu, Sep 26, 2002	33.99	34.96	33.91	34.83
2602	NYSE	DTE	Wed, Sep 25, 2002	33.09	34.14	32.91	33.82
2601	NYSE	DTE	Tue, Sep 24, 2002	34.00	34.01	32.72	33.05
2600	NYSE	DTE	Mon, Sep 23, 2002	33.99	34.55	33.92	34.49
2599	NYSE	DTE	Fri, Sep 20, 2002	34.93	34.93	33.74	34.44
2598	NYSE	DTE	Thu, Sep 19, 2002	35.14	35.36	34.62	34.92
2597	NYSE	DTE	Wed, Sep 18, 2002	34.13	35.74	34.06	35.23
2596	NYSE	DTE	Tue, Sep 17, 2002	35.57	35.67	34.53	34.54
2595	NYSE	DTE	Mon, Sep 16, 2002	35.14	35.31	34.67	35.31
2594	NYSE	DTE	Fri, Sep 13, 2002	34.88	35.65	34.72	35.51
2593	NYSE	DTE	Thu, Sep 12, 2002	35.40	35.40	34.80	34.88
2592	NYSE	DTE	Wed, Sep 11, 2002	34.69	35.53	34.69	35.40
2591	NYSE	DTE	Tue, Sep 10, 2002	35.77	35.77	34.54	34.76
2590	NYSE	DTE	Mon, Sep 9, 2002	36.08	36.15	35.28	35.80
2589	NYSE	DTE	Fri, Sep 6, 2002	36.15	36.33	35.52	36.26
2588	NYSE	DTE	Thu, Sep 5, 2002	35.61	35.91	35.35	35.52
2587	NYSE	DTE	Wed, Sep 4, 2002	35.68	35.82	34.83	35.75
2586	NYSE	DTE	Tue, Sep 3, 2002	36.09	36.20	35.13	35.68
2585	NYSE	DTE	Fri, Aug 30, 2002	36.35	36.79	35.91	36.51
2584	NYSE	DTE	Thu, Aug 29, 2002	36.33	36.47	35.90	36.35
2583	NYSE	DTE	Wed, Aug 28, 2002	36.67	36.82	36.12	36.57
2582	NYSE	DTE	Tue, Aug 27, 2002	37.68	37.74	36.93	36.93
2581	NYSE	DTE	Mon, Aug 26, 2002	37.10	37.60	37.10	37.51
2580	NYSE	DTE	Fri, Aug 23, 2002	37.51	37.64	36.88	36.99
2579	NYSE	DTE	Thu, Aug 22, 2002	37.31	37.82	36.99	37.72
2578	NYSE	DTE	Wed, Aug 21, 2002	36.12	37.34	35.96	37.31
2577	NYSE	DTE	Tue, Aug 20, 2002	36.20	36.40	35.48	36.00
2576	NYSE	DTE	Mon, Aug 19, 2002	35.60	36.20	35.35	36.20
2575	NYSE	DTE	Fri, Aug 16, 2002	35.99	36.03	35.38	35.60
2574	NYSE	DTE	Thu, Aug 15, 2002	36.19	36.77	35.94	36.12
2573	NYSE	DTE	Wed, Aug 14, 2002	35.20	36.20	35.01	36.19
2572	NYSE	DTE	Tue, Aug 13, 2002	35.78	36.03	35.18	35.20
2571	NYSE	DTE	Mon, Aug 12, 2002	35.40	36.16	35.31	35.78
2570	NYSE	DTE	Fri, Aug 9, 2002	36.26	36.45	35.68	35.74
2569	NYSE	DTE	Thu, Aug 8, 2002	35.94	36.29	35.17	36.26
2568	NYSE	DTE	Wed, Aug 7, 2002	35.64	35.94	35.19	35.94
2567	NYSE	DTE	Tue, Aug 6, 2002	35.00	35.93	35.00	35.52
2566	NYSE	DTE	Mon, Aug 5, 2002	34.54	35.35	34.37	34.70
2565	NYSE	DTE	Fri, Aug 2, 2002	34.27	34.83	33.74	34.26
2564	NYSE	DTE	Thu, Aug 1, 2002	34.85	35.31	33.86	34.27
2563	NYSE	DTE	Wed, Jul 31, 2002	34.10	35.05	33.02	34.85
2562	NYSE	DTE	Tue, Jul 30, 2002	32.70	34.20	32.52	34.10
2561	NYSE	DTE	Mon, Jul 29, 2002	31.82	32.72	31.74	32.69
2560	NYSE	DTE	Fri, Jul 26, 2002	32.26	32.60	31.28	31.84
2559	NYSE	DTE	Thu, Jul 25, 2002	31.23	32.50	30.72	32.34
2558	NYSE	DTE	Wed, Jul 24, 2002	28.50	31.40	28.12	31.31
2557	NYSE	DTE	Tue, Jul 23, 2002	30.72	31.10	28.59	29.01
2556	NYSE	DTE	Mon, Jul 22, 2002	30.97	31.40	29.88	30.72
2555	NYSE	DTE	Fri, Jul 19, 2002	30.85	31.88	29.98	30.60
2554	NYSE	DTE	Thu, Jul 18, 2002	33.10	33.10	31.88	31.88
2553	NYSE	DTE	Wed, Jul 17, 2002	34.03	34.08	32.84	33.03
2552	NYSE	DTE	Tue, Jul 16, 2002	34.12	34.28	33.09	33.40
2551	NYSE	DTE	Mon, Jul 15, 2002	33.17	34.47	30.89	34.33
2550	NYSE	DTE	Fri, Jul 12, 2002	34.66	34.66	33.02	33.40
2549	NYSE	DTE	Thu, Jul 11, 2002	33.64	34.65	33.34	34.59
2548	NYSE	DTE	Wed, Jul 10, 2002	34.90	34.90	33.44	33.68
2547	NYSE	DTE	Tue, Jul 9, 2002	36.16	36.42	34.66	34.84
2546	NYSE	DTE	Mon, Jul 8, 2002	36.50	36.59	36.03	36.28
2545	NYSE	DTE	Fri, Jul 5, 2002	36.37	36.59	35.95	36.54
2544	NYSE	DTE	Wed, Jul 3, 2002	36.59	36.80	35.99	36.33
2543	NYSE	DTE	Tue, Jul 2, 2002	36.93	37.10	36.45	36.54
2542	NYSE	DTE	Mon, Jul 1, 2002	37.74	37.91	37.31	37.42
2541	NYSE	DTE	Fri, Jun 28, 2002	36.59	37.98	36.59	37.98
2540	NYSE	DTE	Thu, Jun 27, 2002	36.97	37.27	36.50	37.05
2539	NYSE	DTE	Wed, Jun 26, 2002	36.80	37.18	36.42	36.80
2538	NYSE	DTE	Tue, Jun 25, 2002	37.78	37.99	37.31	37.39
2537	NYSE	DTE	Mon, Jun 24, 2002	38.08	38.24	37.71	37.88
2536	NYSE	DTE	Fri, Jun 21, 2002	37.44	38.37	37.44	38.37
2535	NYSE	DTE	Thu, Jun 20, 2002	37.27	37.84	37.25	37.56
2534	NYSE	DTE	Wed, Jun 19, 2002	36.71	37.14	36.29	37.14
2533	NYSE	DTE	Tue, Jun 18, 2002	36.57	37.20	36.46	36.87
2532	NYSE	DTE	Mon, Jun 17, 2002	37.02	37.11	36.33	36.42
2531	NYSE	DTE	Fri, Jun 14, 2002	37.39	37.59	36.91	37.01
2530	NYSE	DTE	Thu, Jun 13, 2002	38.64	39.65	38.59	39.03
2529	NYSE	DTE	Wed, Jun 12, 2002	38.16	39.05	38.16	38.78
2528	NYSE	DTE	Tue, Jun 11, 2002	37.95	39.07	37.95	38.36
2527	NYSE	DTE	Mon, Jun 10, 2002	37.65	38.04	37.48	37.85
2526	NYSE	DTE	Fri, Jun 7, 2002	37.51	37.79	37.35	37.65
2525	NYSE	DTE	Thu, Jun 6, 2002	38.42	38.53	37.50	37.51
2524	NYSE	DTE	Wed, Jun 5, 2002	39.32	39.32	38.37	38.42
2523	NYSE	DTE	Tue, Jun 4, 2002	38.89	39.56	38.89	39.31
2522	NYSE	DTE	Mon, Jun 3, 2002	39.82	39.86	38.95	39.06
2521	NYSE	DTE	Fri, May 31, 2002	39.90	40.16	39.66	39.82
2520	NYSE	DTE	Thu, May 30, 2002	39.56	39.99	39.51	39.90
2519	NYSE	DTE	Wed, May 29, 2002	39.61	39.71	39.11	39.56
2518	NYSE	DTE	Tue, May 28, 2002	39.74	39.96	39.48	39.76
2517	NYSE	DTE	Fri, May 24, 2002	40.20	40.23	39.31	39.91
2516	NYSE	DTE	Thu, May 23, 2002	40.25	40.50	39.91	40.20
2515	NYSE	DTE	Wed, May 22, 2002	39.69	40.59	39.69	40.57
2514	NYSE	DTE	Tue, May 21, 2002	39.28	40.02	39.10	39.73
2513	NYSE	DTE	Mon, May 20, 2002	38.52	39.32	38.49	39.28
2512	NYSE	DTE	Fri, May 17, 2002	38.54	38.88	37.63	38.52
2511	NYSE	DTE	Thu, May 16, 2002	38.39	39.05	38.39	38.54
2510	NYSE	DTE	Wed, May 15, 2002	38.42	38.50	38.25	38.39
2509	NYSE	DTE	Tue, May 14, 2002	38.06	38.63	37.62	38.61
2508	NYSE	DTE	Mon, May 13, 2002	37.67	37.91	37.49	37.89
2507	NYSE	DTE	Fri, May 10, 2002	38.50	38.71	37.71	37.82
2506	NYSE	DTE	Thu, May 9, 2002	38.29	38.36	37.91	38.04
2505	NYSE	DTE	Wed, May 8, 2002	38.40	38.51	37.92	38.29
2504	NYSE	DTE	Tue, May 7, 2002	38.63	38.63	38.14	38.30
2503	NYSE	DTE	Mon, May 6, 2002	39.03	39.03	38.65	38.66
2502	NYSE	DTE	Fri, May 3, 2002	39.12	39.27	38.62	39.03
2501	NYSE	DTE	Thu, May 2, 2002	38.70	39.14	38.23	39.11
2500	NYSE	DTE	Wed, May 1, 2002	38.41	38.76	38.33	38.60
2499	NYSE	DTE	Tue, Apr 30, 2002	38.42	38.87	38.29	38.58
2498	NYSE	DTE	Mon, Apr 29, 2002	38.49	38.81	38.14	38.25
2497	NYSE	DTE	Fri, Apr 26, 2002	38.92	39.10	38.08	38.51
2496	NYSE	DTE	Thu, Apr 25, 2002	39.86	39.87	38.79	38.85
2495	NYSE	DTE	Wed, Apr 24, 2002	39.73	40.33	39.48	40.04
2494	NYSE	DTE	Tue, Apr 23, 2002	38.88	39.90	38.84	39.55
2493	NYSE	DTE	Mon, Apr 22, 2002	39.04	39.30	38.81	38.97
2492	NYSE	DTE	Fri, Apr 19, 2002	38.93	39.21	38.71	39.21
2491	NYSE	DTE	Thu, Apr 18, 2002	38.80	39.05	38.61	39.02
2490	NYSE	DTE	Wed, Apr 17, 2002	38.52	38.88	38.46	38.78
2489	NYSE	DTE	Tue, Apr 16, 2002	38.08	38.54	38.01	38.53
2488	NYSE	DTE	Mon, Apr 15, 2002	37.86	37.89	37.65	37.74
2487	NYSE	DTE	Fri, Apr 12, 2002	37.91	38.12	37.68	38.10
2486	NYSE	DTE	Thu, Apr 11, 2002	38.38	38.63	37.88	37.89
2485	NYSE	DTE	Wed, Apr 10, 2002	37.78	38.39	37.78	38.38
2484	NYSE	DTE	Tue, Apr 9, 2002	38.15	38.15	37.85	37.88
2483	NYSE	DTE	Mon, Apr 8, 2002	37.86	38.37	37.86	38.24
2482	NYSE	DTE	Fri, Apr 5, 2002	38.46	38.71	38.16	38.26
2481	NYSE	DTE	Thu, Apr 4, 2002	38.71	39.11	38.03	38.58
2480	NYSE	DTE	Wed, Apr 3, 2002	38.67	38.91	38.48	38.80
2479	NYSE	DTE	Tue, Apr 2, 2002	38.62	38.84	38.41	38.76
2478	NYSE	DTE	Mon, Apr 1, 2002	38.46	38.82	38.37	38.62
2477	NYSE	DTE	Thu, Mar 28, 2002	38.29	38.93	38.29	38.71
2476	NYSE	DTE	Wed, Mar 27, 2002	37.96	38.42	37.81	38.38
2475	NYSE	DTE	Tue, Mar 26, 2002	37.85	38.14	37.67	38.08
2474	NYSE	DTE	Mon, Mar 25, 2002	37.72	38.24	37.29	37.83
2473	NYSE	DTE	Fri, Mar 22, 2002	37.95	38.24	37.68	37.89
2472	NYSE	DTE	Thu, Mar 21, 2002	37.22	38.03	37.11	37.98
2471	NYSE	DTE	Wed, Mar 20, 2002	37.56	37.78	37.18	37.52
2470	NYSE	DTE	Tue, Mar 19, 2002	37.27	37.68	37.23	37.55
2469	NYSE	DTE	Mon, Mar 18, 2002	36.71	37.13	36.42	37.04
2468	NYSE	DTE	Fri, Mar 15, 2002	36.94	37.15	36.90	37.08
2467	NYSE	DTE	Thu, Mar 14, 2002	37.01	37.28	36.80	36.94
2466	NYSE	DTE	Wed, Mar 13, 2002	37.05	37.31	36.88	37.00
2465	NYSE	DTE	Tue, Mar 12, 2002	37.44	37.56	37.02	37.26
2464	NYSE	DTE	Mon, Mar 11, 2002	37.42	37.69	37.17	37.55
2463	NYSE	DTE	Fri, Mar 8, 2002	37.56	37.70	37.12	37.51
2462	NYSE	DTE	Thu, Mar 7, 2002	37.32	37.56	37.10	37.52
2461	NYSE	DTE	Wed, Mar 6, 2002	36.92	37.34	36.50	37.32
2460	NYSE	DTE	Tue, Mar 5, 2002	36.20	36.93	36.17	36.92
2459	NYSE	DTE	Mon, Mar 4, 2002	35.90	36.39	35.90	36.36
2458	NYSE	DTE	Fri, Mar 1, 2002	35.24	35.95	35.24	35.90
2457	NYSE	DTE	Thu, Feb 28, 2002	35.37	35.57	35.24	35.24
2456	NYSE	DTE	Wed, Feb 27, 2002	35.22	35.65	35.12	35.37
2455	NYSE	DTE	Tue, Feb 26, 2002	34.84	35.32	34.84	35.25
2454	NYSE	DTE	Mon, Feb 25, 2002	34.84	35.16	34.72	34.88
2453	NYSE	DTE	Fri, Feb 22, 2002	34.84	35.18	34.66	35.01
2452	NYSE	DTE	Thu, Feb 21, 2002	35.08	35.40	34.89	34.94
2451	NYSE	DTE	Wed, Feb 20, 2002	35.14	35.23	34.71	35.09
2450	NYSE	DTE	Tue, Feb 19, 2002	35.14	35.34	34.95	35.13
2449	NYSE	DTE	Fri, Feb 15, 2002	35.35	35.45	35.19	35.24
2448	NYSE	DTE	Thu, Feb 14, 2002	35.18	35.42	35.00	35.34
2447	NYSE	DTE	Wed, Feb 13, 2002	35.10	35.39	34.97	35.19
2446	NYSE	DTE	Tue, Feb 12, 2002	34.95	35.45	34.94	35.21
2445	NYSE	DTE	Mon, Feb 11, 2002	34.46	35.03	34.26	34.92
2444	NYSE	DTE	Fri, Feb 8, 2002	34.86	35.15	34.50	34.74
2443	NYSE	DTE	Thu, Feb 7, 2002	34.80	35.01	34.65	34.88
2442	NYSE	DTE	Wed, Feb 6, 2002	34.36	34.67	34.34	34.46
2441	NYSE	DTE	Tue, Feb 5, 2002	34.84	34.96	34.49	34.55
2440	NYSE	DTE	Mon, Feb 4, 2002	34.94	35.14	34.60	34.88
2439	NYSE	DTE	Fri, Feb 1, 2002	34.80	34.97	34.71	34.94
2438	NYSE	DTE	Thu, Jan 31, 2002	34.19	34.88	34.03	34.88
2437	NYSE	DTE	Wed, Jan 30, 2002	34.20	34.38	33.74	34.36
2436	NYSE	DTE	Tue, Jan 29, 2002	35.24	35.24	34.28	34.33
2435	NYSE	DTE	Mon, Jan 28, 2002	34.88	35.00	34.79	34.90
2434	NYSE	DTE	Fri, Jan 25, 2002	34.97	35.11	34.85	35.01
2433	NYSE	DTE	Thu, Jan 24, 2002	34.67	35.39	34.67	35.04
2432	NYSE	DTE	Wed, Jan 23, 2002	34.67	34.95	34.46	34.86
2431	NYSE	DTE	Tue, Jan 22, 2002	35.50	35.52	34.77	34.84
2430	NYSE	DTE	Fri, Jan 18, 2002	35.40	35.65	35.31	35.51
2429	NYSE	DTE	Thu, Jan 17, 2002	35.72	35.84	35.31	35.45
2428	NYSE	DTE	Wed, Jan 16, 2002	35.86	36.16	35.60	35.72
2427	NYSE	DTE	Tue, Jan 15, 2002	35.40	35.82	35.33	35.74
2426	NYSE	DTE	Mon, Jan 14, 2002	34.73	35.40	34.73	35.24
2425	NYSE	DTE	Fri, Jan 11, 2002	34.94	35.31	34.86	34.90
2424	NYSE	DTE	Thu, Jan 10, 2002	34.37	35.00	34.37	34.93
2423	NYSE	DTE	Wed, Jan 9, 2002	34.57	34.97	34.27	34.72
2422	NYSE	DTE	Tue, Jan 8, 2002	35.07	35.12	34.37	34.62
2421	NYSE	DTE	Mon, Jan 7, 2002	35.29	35.42	35.11	35.29
2420	NYSE	DTE	Fri, Jan 4, 2002	36.19	36.19	35.18	35.56
2419	NYSE	DTE	Thu, Jan 3, 2002	35.99	36.12	35.57	35.85
2418	NYSE	DTE	Wed, Jan 2, 2002	35.77	36.18	34.99	36.05
2417	NYSE	DTE	Mon, Dec 31, 2001	35.61	35.98	35.44	35.68
2416	NYSE	DTE	Fri, Dec 28, 2001	35.91	35.91	35.05	35.67
2415	NYSE	DTE	Thu, Dec 27, 2001	35.31	35.72	34.89	35.69
2414	NYSE	DTE	Wed, Dec 26, 2001	35.20	35.57	35.19	35.23
2413	NYSE	DTE	Mon, Dec 24, 2001	34.95	35.31	34.94	35.18
2412	NYSE	DTE	Fri, Dec 21, 2001	35.23	35.30	34.99	35.00
2411	NYSE	DTE	Thu, Dec 20, 2001	35.73	35.73	35.19	35.50
2410	NYSE	DTE	Wed, Dec 19, 2001	34.84	35.80	34.76	35.68
2409	NYSE	DTE	Tue, Dec 18, 2001	34.54	34.96	34.54	34.90
2408	NYSE	DTE	Mon, Dec 17, 2001	34.68	34.77	34.41	34.54
2407	NYSE	DTE	Fri, Dec 14, 2001	34.56	34.87	34.25	34.68
2406	NYSE	DTE	Thu, Dec 13, 2001	34.66	35.06	34.63	34.77
2405	NYSE	DTE	Wed, Dec 12, 2001	34.09	34.71	33.95	34.66
2404	NYSE	DTE	Tue, Dec 11, 2001	34.63	34.72	33.97	34.09
2403	NYSE	DTE	Mon, Dec 10, 2001	34.89	34.97	34.54	34.61
2402	NYSE	DTE	Fri, Dec 7, 2001	34.46	35.06	34.46	34.89
2401	NYSE	DTE	Thu, Dec 6, 2001	34.88	34.88	34.38	34.59
2400	NYSE	DTE	Wed, Dec 5, 2001	35.04	35.25	34.84	34.98
2399	NYSE	DTE	Tue, Dec 4, 2001	35.01	35.14	34.71	34.97
2398	NYSE	DTE	Mon, Dec 3, 2001	35.01	35.29	34.72	35.22
2397	NYSE	DTE	Fri, Nov 30, 2001	35.23	35.40	35.09	35.14
2396	NYSE	DTE	Thu, Nov 29, 2001	35.12	35.48	34.94	35.23
2395	NYSE	DTE	Wed, Nov 28, 2001	35.39	35.40	34.96	35.12
2394	NYSE	DTE	Tue, Nov 27, 2001	35.28	35.69	35.14	35.38
2393	NYSE	DTE	Mon, Nov 26, 2001	35.44	35.61	35.17	35.28
2392	NYSE	DTE	Fri, Nov 23, 2001	35.27	35.52	35.10	35.43
2391	NYSE	DTE	Wed, Nov 21, 2001	35.70	35.70	35.10	35.27
2390	NYSE	DTE	Tue, Nov 20, 2001	35.10	35.82	35.05	35.69
2389	NYSE	DTE	Mon, Nov 19, 2001	34.95	35.03	34.50	35.01
2388	NYSE	DTE	Fri, Nov 16, 2001	34.92	35.26	34.73	34.94
2387	NYSE	DTE	Thu, Nov 15, 2001	35.18	35.31	34.68	34.92
2386	NYSE	DTE	Wed, Nov 14, 2001	35.69	35.70	35.00	35.18
2385	NYSE	DTE	Tue, Nov 13, 2001	35.34	35.72	34.88	35.65
2384	NYSE	DTE	Mon, Nov 12, 2001	35.52	35.60	35.05	35.34
2383	NYSE	DTE	Fri, Nov 9, 2001	35.91	36.03	35.35	35.72
2382	NYSE	DTE	Thu, Nov 8, 2001	35.47	36.25	35.47	35.74
2381	NYSE	DTE	Wed, Nov 7, 2001	35.23	35.57	35.05	35.39
2380	NYSE	DTE	Tue, Nov 6, 2001	35.11	35.65	34.94	35.42
2379	NYSE	DTE	Mon, Nov 5, 2001	34.63	35.48	34.60	35.33
2378	NYSE	DTE	Fri, Nov 2, 2001	34.84	34.84	34.20	34.54
2377	NYSE	DTE	Thu, Nov 1, 2001	35.27	35.56	34.72	34.88
2376	NYSE	DTE	Wed, Oct 31, 2001	35.06	35.71	34.97	35.47
2375	NYSE	DTE	Tue, Oct 30, 2001	35.18	35.48	35.03	35.28
2374	NYSE	DTE	Mon, Oct 29, 2001	35.18	35.82	34.46	35.62
2373	NYSE	DTE	Fri, Oct 26, 2001	35.74	35.78	35.34	35.55
2372	NYSE	DTE	Thu, Oct 25, 2001	35.57	36.20	35.57	35.88
2371	NYSE	DTE	Wed, Oct 24, 2001	35.88	36.03	35.34	35.76
2370	NYSE	DTE	Tue, Oct 23, 2001	36.14	36.14	35.64	35.88
2369	NYSE	DTE	Mon, Oct 22, 2001	36.59	36.65	35.95	36.14
2368	NYSE	DTE	Fri, Oct 19, 2001	35.99	37.08	35.99	36.80
2367	NYSE	DTE	Thu, Oct 18, 2001	36.87	37.01	36.13	36.18
2366	NYSE	DTE	Wed, Oct 17, 2001	37.22	37.43	37.01	37.08
2365	NYSE	DTE	Tue, Oct 16, 2001	36.64	37.27	36.64	37.22
2364	NYSE	DTE	Mon, Oct 15, 2001	36.88	37.06	36.44	36.63
2363	NYSE	DTE	Fri, Oct 12, 2001	36.78	37.14	36.51	37.03
2362	NYSE	DTE	Thu, Oct 11, 2001	37.15	37.42	36.94	36.95
2361	NYSE	DTE	Wed, Oct 10, 2001	37.18	37.24	36.67	37.23
2360	NYSE	DTE	Tue, Oct 9, 2001	37.85	37.85	37.01	37.20
2359	NYSE	DTE	Mon, Oct 8, 2001	37.90	37.98	37.48	37.75
2358	NYSE	DTE	Fri, Oct 5, 2001	38.27	38.29	37.86	38.28
2357	NYSE	DTE	Thu, Oct 4, 2001	38.16	38.28	37.51	38.12
2356	NYSE	DTE	Wed, Oct 3, 2001	37.52	38.18	37.44	38.16
2355	NYSE	DTE	Tue, Oct 2, 2001	36.70	37.52	36.59	37.52
2354	NYSE	DTE	Mon, Oct 1, 2001	36.50	36.89	36.25	36.74
2353	NYSE	DTE	Fri, Sep 28, 2001	35.52	36.63	35.48	36.63
2352	NYSE	DTE	Thu, Sep 27, 2001	35.44	36.16	35.18	35.67
2351	NYSE	DTE	Wed, Sep 26, 2001	35.88	35.99	35.23	35.65
2350	NYSE	DTE	Tue, Sep 25, 2001	36.03	36.12	35.51	35.87
2349	NYSE	DTE	Mon, Sep 24, 2001	36.42	36.59	35.67	35.82
2348	NYSE	DTE	Fri, Sep 21, 2001	36.37	37.74	36.17	36.42
2347	NYSE	DTE	Thu, Sep 20, 2001	35.78	37.23	35.78	36.76
2346	NYSE	DTE	Wed, Sep 19, 2001	36.88	37.39	36.67	36.93
2345	NYSE	DTE	Tue, Sep 18, 2001	36.81	37.24	36.46	37.09
2344	NYSE	DTE	Mon, Sep 17, 2001	36.71	37.28	36.59	36.81
2343	NYSE	DTE	Mon, Sep 10, 2001	37.42	37.42	36.93	36.93
2342	NYSE	DTE	Fri, Sep 7, 2001	37.03	37.69	36.88	37.42
2341	NYSE	DTE	Thu, Sep 6, 2001	36.93	37.34	36.61	37.24
2340	NYSE	DTE	Wed, Sep 5, 2001	36.97	37.08	36.76	36.88
2339	NYSE	DTE	Tue, Sep 4, 2001	36.62	37.37	36.62	37.11
2338	NYSE	DTE	Fri, Aug 31, 2001	36.93	37.21	36.65	36.83
2337	NYSE	DTE	Thu, Aug 30, 2001	37.18	37.44	36.89	36.93
2336	NYSE	DTE	Wed, Aug 29, 2001	37.14	37.48	36.88	37.20
2335	NYSE	DTE	Tue, Aug 28, 2001	37.35	37.39	37.02	37.03
2334	NYSE	DTE	Mon, Aug 27, 2001	37.44	37.75	37.35	37.45
2333	NYSE	DTE	Fri, Aug 24, 2001	37.10	37.51	37.01	37.44
2332	NYSE	DTE	Thu, Aug 23, 2001	37.12	37.59	36.97	37.24
2331	NYSE	DTE	Wed, Aug 22, 2001	36.54	37.69	36.50	37.34
2330	NYSE	DTE	Tue, Aug 21, 2001	36.19	36.84	36.19	36.75
2329	NYSE	DTE	Mon, Aug 20, 2001	36.12	36.51	36.12	36.40
2328	NYSE	DTE	Fri, Aug 17, 2001	36.25	36.59	35.99	36.03
2327	NYSE	DTE	Thu, Aug 16, 2001	35.96	36.46	35.77	36.28
2326	NYSE	DTE	Wed, Aug 15, 2001	36.03	36.37	35.78	35.96
2325	NYSE	DTE	Tue, Aug 14, 2001	36.14	36.34	35.74	36.00
2324	NYSE	DTE	Mon, Aug 13, 2001	36.25	36.80	35.82	36.08
2323	NYSE	DTE	Fri, Aug 10, 2001	36.25	36.30	35.44	36.10
2322	NYSE	DTE	Thu, Aug 9, 2001	35.74	36.20	35.73	36.09
2321	NYSE	DTE	Wed, Aug 8, 2001	36.76	37.02	35.83	35.96
2320	NYSE	DTE	Tue, Aug 7, 2001	36.97	37.38	36.69	36.92
2319	NYSE	DTE	Mon, Aug 6, 2001	37.59	37.59	36.60	36.93
2318	NYSE	DTE	Fri, Aug 3, 2001	37.29	37.69	36.77	37.59
2317	NYSE	DTE	Thu, Aug 2, 2001	36.88	37.29	36.49	37.29
2316	NYSE	DTE	Wed, Aug 1, 2001	36.14	36.65	35.86	36.58
2315	NYSE	DTE	Tue, Jul 31, 2001	36.25	36.70	35.57	35.95
2314	NYSE	DTE	Mon, Jul 30, 2001	36.20	36.42	35.35	36.37
2313	NYSE	DTE	Fri, Jul 27, 2001	36.35	36.46	35.14	36.16
2312	NYSE	DTE	Thu, Jul 26, 2001	36.37	36.50	35.72	36.14
2311	NYSE	DTE	Wed, Jul 25, 2001	36.12	36.50	35.74	36.37
2310	NYSE	DTE	Tue, Jul 24, 2001	36.38	36.46	35.82	36.12
2309	NYSE	DTE	Mon, Jul 23, 2001	37.05	37.10	35.95	36.17
2308	NYSE	DTE	Fri, Jul 20, 2001	37.52	37.61	36.84	37.01
2307	NYSE	DTE	Thu, Jul 19, 2001	37.39	37.56	37.01	37.39
2306	NYSE	DTE	Wed, Jul 18, 2001	37.35	37.56	37.01	37.30
2305	NYSE	DTE	Tue, Jul 17, 2001	37.82	37.96	37.18	37.39
2304	NYSE	DTE	Mon, Jul 16, 2001	37.76	37.99	37.57	37.82
2303	NYSE	DTE	Fri, Jul 13, 2001	38.42	38.42	37.48	37.76
2302	NYSE	DTE	Thu, Jul 12, 2001	38.54	38.71	38.25	38.42
2301	NYSE	DTE	Wed, Jul 11, 2001	39.14	39.48	38.63	38.93
2300	NYSE	DTE	Tue, Jul 10, 2001	39.22	39.44	39.05	39.38
2299	NYSE	DTE	Mon, Jul 9, 2001	39.22	39.82	39.14	39.37
2298	NYSE	DTE	Fri, Jul 6, 2001	39.82	39.82	39.10	39.27
2297	NYSE	DTE	Thu, Jul 5, 2001	39.56	39.96	39.23	39.72
2296	NYSE	DTE	Tue, Jul 3, 2001	39.44	39.72	39.27	39.56
2295	NYSE	DTE	Mon, Jul 2, 2001	39.51	40.02	39.32	39.59
2294	NYSE	DTE	Fri, Jun 29, 2001	39.18	39.67	39.05	39.51
2293	NYSE	DTE	Thu, Jun 28, 2001	39.03	39.73	38.97	39.14
2292	NYSE	DTE	Wed, Jun 27, 2001	39.01	39.55	38.59	39.24
2291	NYSE	DTE	Tue, Jun 26, 2001	38.42	39.16	37.88	39.11
2290	NYSE	DTE	Mon, Jun 25, 2001	38.60	38.60	38.05	38.31
2289	NYSE	DTE	Fri, Jun 22, 2001	38.42	39.01	37.93	38.60
2288	NYSE	DTE	Thu, Jun 21, 2001	39.21	39.36	37.97	38.42
2287	NYSE	DTE	Wed, Jun 20, 2001	39.45	40.10	39.45	39.66
2286	NYSE	DTE	Tue, Jun 19, 2001	38.42	39.39	38.42	39.39
2285	NYSE	DTE	Mon, Jun 18, 2001	38.41	39.39	38.29	38.63
2284	NYSE	DTE	Fri, Jun 15, 2001	36.76	38.56	36.76	38.41
2283	NYSE	DTE	Thu, Jun 14, 2001	37.86	37.86	37.18	37.20
2282	NYSE	DTE	Wed, Jun 13, 2001	38.84	38.97	37.88	38.01
2281	NYSE	DTE	Tue, Jun 12, 2001	38.25	38.83	38.16	38.77
2280	NYSE	DTE	Mon, Jun 11, 2001	37.42	38.17	37.36	38.12
2279	NYSE	DTE	Fri, Jun 8, 2001	37.22	37.44	37.05	37.35
2278	NYSE	DTE	Thu, Jun 7, 2001	37.18	37.27	36.84	37.05
2277	NYSE	DTE	Wed, Jun 6, 2001	37.56	37.56	36.76	37.18
2276	NYSE	DTE	Tue, Jun 5, 2001	37.72	37.86	37.22	37.74
2275	NYSE	DTE	Mon, Jun 4, 2001	38.03	38.14	37.61	37.70
2274	NYSE	DTE	Fri, Jun 1, 2001	37.96	38.16	37.65	38.06
2273	NYSE	DTE	Thu, May 31, 2001	37.01	38.24	37.01	38.05
2272	NYSE	DTE	Wed, May 30, 2001	37.15	37.62	36.62	36.91
2271	NYSE	DTE	Tue, May 29, 2001	36.93	37.52	36.93	37.14
2270	NYSE	DTE	Fri, May 25, 2001	37.78	37.78	37.08	37.14
2269	NYSE	DTE	Thu, May 24, 2001	37.86	38.16	37.49	37.78
2268	NYSE	DTE	Wed, May 23, 2001	37.52	38.25	37.48	38.04
2267	NYSE	DTE	Tue, May 22, 2001	37.47	37.65	37.18	37.51
2266	NYSE	DTE	Mon, May 21, 2001	36.92	37.47	36.65	37.47
2265	NYSE	DTE	Fri, May 18, 2001	36.55	36.92	36.50	36.92
2264	NYSE	DTE	Thu, May 17, 2001	36.30	36.63	36.16	36.55
2263	NYSE	DTE	Wed, May 16, 2001	35.86	36.33	35.79	36.30
2262	NYSE	DTE	Tue, May 15, 2001	36.16	36.16	35.74	35.86
2261	NYSE	DTE	Mon, May 14, 2001	36.32	36.83	35.95	35.96
2260	NYSE	DTE	Fri, May 11, 2001	36.29	36.37	35.96	36.23
2259	NYSE	DTE	Thu, May 10, 2001	36.16	36.25	35.82	36.14
2258	NYSE	DTE	Wed, May 9, 2001	35.48	36.50	35.48	36.08
2257	NYSE	DTE	Tue, May 8, 2001	35.89	35.89	35.31	35.48
2256	NYSE	DTE	Mon, May 7, 2001	35.49	35.82	35.46	35.68
2255	NYSE	DTE	Fri, May 4, 2001	34.88	35.49	34.71	35.49
2254	NYSE	DTE	Thu, May 3, 2001	35.27	35.35	34.50	34.97
2253	NYSE	DTE	Wed, May 2, 2001	35.99	35.99	34.94	35.16
2252	NYSE	DTE	Tue, May 1, 2001	35.84	36.10	35.62	35.99
2251	NYSE	DTE	Mon, Apr 30, 2001	35.99	36.07	35.61	35.67
2250	NYSE	DTE	Fri, Apr 27, 2001	36.38	36.43	35.78	35.99
2249	NYSE	DTE	Thu, Apr 26, 2001	36.03	36.78	36.03	36.37
2248	NYSE	DTE	Wed, Apr 25, 2001	36.16	36.33	35.52	36.04
2247	NYSE	DTE	Tue, Apr 24, 2001	35.92	36.15	35.54	35.95
2246	NYSE	DTE	Mon, Apr 23, 2001	35.52	35.84	34.95	35.71
2245	NYSE	DTE	Fri, Apr 20, 2001	35.48	35.91	34.93	35.52
2244	NYSE	DTE	Thu, Apr 19, 2001	36.68	37.01	35.48	35.48
2243	NYSE	DTE	Wed, Apr 18, 2001	36.54	36.93	35.57	36.68
2242	NYSE	DTE	Tue, Apr 17, 2001	36.93	37.35	36.40	36.54
2241	NYSE	DTE	Mon, Apr 16, 2001	35.86	36.93	35.78	36.93
2240	NYSE	DTE	Thu, Apr 12, 2001	35.93	36.12	35.33	35.77
2239	NYSE	DTE	Wed, Apr 11, 2001	36.80	36.80	35.78	36.02
2238	NYSE	DTE	Tue, Apr 10, 2001	36.34	37.06	36.34	36.96
2237	NYSE	DTE	Mon, Apr 9, 2001	35.86	36.34	35.69	36.01
2236	NYSE	DTE	Fri, Apr 6, 2001	35.78	36.12	35.05	35.46
2235	NYSE	DTE	Thu, Apr 5, 2001	36.12	36.12	35.27	35.99
2234	NYSE	DTE	Wed, Apr 4, 2001	34.94	35.85	34.71	35.72
2233	NYSE	DTE	Tue, Apr 3, 2001	34.42	35.12	33.92	35.03
2232	NYSE	DTE	Mon, Apr 2, 2001	33.86	34.67	33.86	34.54
2231	NYSE	DTE	Fri, Mar 30, 2001	33.74	34.20	33.64	33.86
2230	NYSE	DTE	Thu, Mar 29, 2001	33.28	33.59	32.83	33.53
2229	NYSE	DTE	Wed, Mar 28, 2001	33.28	33.82	32.52	33.44
2228	NYSE	DTE	Tue, Mar 27, 2001	33.07	33.86	33.05	33.48
2227	NYSE	DTE	Mon, Mar 26, 2001	32.01	33.07	31.95	33.07
2226	NYSE	DTE	Fri, Mar 23, 2001	31.78	32.12	31.31	32.01
2225	NYSE	DTE	Thu, Mar 22, 2001	32.62	32.76	31.23	31.95
2224	NYSE	DTE	Wed, Mar 21, 2001	32.46	33.39	32.46	32.62
2223	NYSE	DTE	Tue, Mar 20, 2001	32.71	33.25	32.54	32.64
2222	NYSE	DTE	Mon, Mar 19, 2001	33.00	33.34	33.00	33.23
2221	NYSE	DTE	Fri, Mar 16, 2001	32.76	33.61	32.76	32.99
2220	NYSE	DTE	Thu, Mar 15, 2001	32.76	33.44	32.46	33.22
2219	NYSE	DTE	Wed, Mar 14, 2001	33.01	33.22	32.75	32.75
2218	NYSE	DTE	Tue, Mar 13, 2001	32.80	33.68	32.80	33.26
2217	NYSE	DTE	Mon, Mar 12, 2001	32.68	33.27	32.68	32.80
2216	NYSE	DTE	Fri, Mar 9, 2001	33.53	33.53	32.94	32.99
2215	NYSE	DTE	Thu, Mar 8, 2001	33.17	33.53	33.01	33.52
2214	NYSE	DTE	Wed, Mar 7, 2001	32.89	33.40	32.80	33.00
2213	NYSE	DTE	Tue, Mar 6, 2001	32.77	33.17	32.77	32.89
2212	NYSE	DTE	Mon, Mar 5, 2001	32.45	32.89	32.45	32.83
2211	NYSE	DTE	Fri, Mar 2, 2001	31.91	32.63	31.82	32.45
2210	NYSE	DTE	Thu, Mar 1, 2001	31.48	32.25	31.14	31.78
2209	NYSE	DTE	Wed, Feb 28, 2001	30.46	31.48	30.21	30.66
2208	NYSE	DTE	Tue, Feb 27, 2001	30.13	30.70	30.00	30.35
2207	NYSE	DTE	Mon, Feb 26, 2001	30.16	31.13	29.93	30.13
2206	NYSE	DTE	Fri, Feb 23, 2001	30.50	30.93	29.74	29.95
2205	NYSE	DTE	Thu, Feb 22, 2001	31.00	31.27	30.42	30.46
2204	NYSE	DTE	Wed, Feb 21, 2001	31.31	31.62	30.72	30.78
2203	NYSE	DTE	Tue, Feb 20, 2001	30.91	31.07	30.61	30.69
2202	NYSE	DTE	Fri, Feb 16, 2001	30.86	31.27	30.38	30.63
2201	NYSE	DTE	Thu, Feb 15, 2001	31.34	31.41	30.63	30.65
2200	NYSE	DTE	Wed, Feb 14, 2001	32.08	32.09	31.06	31.37
2199	NYSE	DTE	Tue, Feb 13, 2001	32.36	32.71	32.01	32.08
2198	NYSE	DTE	Mon, Feb 12, 2001	32.72	33.29	31.99	32.36
2197	NYSE	DTE	Fri, Feb 9, 2001	32.30	32.73	31.91	32.65
2196	NYSE	DTE	Thu, Feb 8, 2001	31.40	32.67	31.40	32.30
2195	NYSE	DTE	Wed, Feb 7, 2001	30.42	31.63	30.42	31.49
2194	NYSE	DTE	Tue, Feb 6, 2001	29.98	30.59	29.57	30.09
2193	NYSE	DTE	Mon, Feb 5, 2001	29.61	30.34	29.61	29.76
2192	NYSE	DTE	Fri, Feb 2, 2001	30.03	30.16	29.51	29.58
2191	NYSE	DTE	Thu, Feb 1, 2001	30.38	30.61	29.48	29.86
2190	NYSE	DTE	Wed, Jan 31, 2001	30.77	30.77	29.89	30.03
2189	NYSE	DTE	Tue, Jan 30, 2001	30.78	31.21	30.26	30.98
2188	NYSE	DTE	Mon, Jan 29, 2001	30.52	31.47	30.50	30.57
2187	NYSE	DTE	Fri, Jan 26, 2001	31.48	31.48	29.83	30.52
2186	NYSE	DTE	Thu, Jan 25, 2001	31.59	31.80	31.06	31.16
2185	NYSE	DTE	Wed, Jan 24, 2001	31.06	31.69	31.06	31.38
2184	NYSE	DTE	Tue, Jan 23, 2001	30.90	31.48	30.58	31.06
2183	NYSE	DTE	Mon, Jan 22, 2001	29.62	31.06	29.46	30.95
2182	NYSE	DTE	Fri, Jan 19, 2001	29.57	30.05	29.09	29.62
2181	NYSE	DTE	Thu, Jan 18, 2001	28.98	29.67	28.93	29.57
2180	NYSE	DTE	Wed, Jan 17, 2001	28.88	29.41	28.56	28.77
2179	NYSE	DTE	Tue, Jan 16, 2001	29.57	29.57	28.18	28.72
2178	NYSE	DTE	Fri, Jan 12, 2001	29.14	29.57	28.77	29.35
2177	NYSE	DTE	Thu, Jan 11, 2001	31.06	31.06	28.72	28.82
2176	NYSE	DTE	Wed, Jan 10, 2001	31.38	31.43	30.84	31.06
2175	NYSE	DTE	Tue, Jan 9, 2001	30.63	31.16	30.47	31.16
2174	NYSE	DTE	Mon, Jan 8, 2001	30.26	30.90	30.15	30.79
2173	NYSE	DTE	Fri, Jan 5, 2001	29.67	30.36	29.35	30.21
2172	NYSE	DTE	Thu, Jan 4, 2001	31.22	31.27	29.21	29.67
2171	NYSE	DTE	Wed, Jan 3, 2001	32.76	33.08	31.27	31.48
2170	NYSE	DTE	Tue, Jan 2, 2001	32.92	32.97	32.28	32.54
2169	NYSE	DTE	Fri, Dec 29, 2000	33.13	33.40	32.81	33.13
2168	NYSE	DTE	Thu, Dec 28, 2000	33.24	33.34	32.76	33.13
2167	NYSE	DTE	Wed, Dec 27, 2000	33.40	33.45	32.86	33.13
2166	NYSE	DTE	Tue, Dec 26, 2000	32.70	33.40	32.54	33.34
2165	NYSE	DTE	Fri, Dec 22, 2000	32.07	32.70	31.80	32.70
2164	NYSE	DTE	Thu, Dec 21, 2000	32.33	32.33	31.59	32.12
2163	NYSE	DTE	Wed, Dec 20, 2000	31.43	32.17	31.27	32.01
2162	NYSE	DTE	Tue, Dec 19, 2000	31.96	32.28	31.80	31.91
2161	NYSE	DTE	Mon, Dec 18, 2000	31.38	31.91	31.38	31.91
2160	NYSE	DTE	Fri, Dec 15, 2000	31.22	31.64	30.90	31.38
2159	NYSE	DTE	Thu, Dec 14, 2000	31.22	31.27	30.79	31.00
2158	NYSE	DTE	Wed, Dec 13, 2000	30.68	31.27	30.31	31.11
2157	NYSE	DTE	Tue, Dec 12, 2000	30.79	30.84	30.36	30.58
2156	NYSE	DTE	Mon, Dec 11, 2000	31.00	31.00	30.31	30.68
2155	NYSE	DTE	Fri, Dec 8, 2000	31.32	31.32	30.63	30.79
2154	NYSE	DTE	Thu, Dec 7, 2000	31.64	31.69	31.16	31.48
2153	NYSE	DTE	Wed, Dec 6, 2000	31.75	32.01	31.27	31.43
2152	NYSE	DTE	Tue, Dec 5, 2000	32.54	32.54	31.59	31.80
2151	NYSE	DTE	Mon, Dec 4, 2000	32.33	32.97	32.07	32.39
2150	NYSE	DTE	Fri, Dec 1, 2000	32.12	32.49	31.85	32.33
2149	NYSE	DTE	Thu, Nov 30, 2000	32.12	32.49	32.01	32.28
2148	NYSE	DTE	Wed, Nov 29, 2000	31.75	32.33	31.64	32.12
2147	NYSE	DTE	Tue, Nov 28, 2000	31.48	32.07	31.48	31.75
2146	NYSE	DTE	Mon, Nov 27, 2000	31.43	31.64	30.68	31.48
2145	NYSE	DTE	Fri, Nov 24, 2000	31.38	31.80	30.90	31.59
2144	NYSE	DTE	Wed, Nov 22, 2000	31.96	32.07	31.43	31.53
2143	NYSE	DTE	Tue, Nov 21, 2000	32.01	32.01	31.27	31.75
2142	NYSE	DTE	Mon, Nov 20, 2000	31.96	32.33	31.64	31.96
2141	NYSE	DTE	Fri, Nov 17, 2000	31.69	32.01	31.43	31.80
2140	NYSE	DTE	Thu, Nov 16, 2000	31.27	31.69	31.22	31.64
2139	NYSE	DTE	Wed, Nov 15, 2000	30.79	31.22	30.52	31.16
2138	NYSE	DTE	Tue, Nov 14, 2000	31.16	31.32	30.63	30.68
2137	NYSE	DTE	Mon, Nov 13, 2000	31.22	31.43	30.95	31.38
2136	NYSE	DTE	Fri, Nov 10, 2000	30.90	31.59	30.79	31.06
2135	NYSE	DTE	Thu, Nov 9, 2000	30.68	31.00	30.21	30.90
2134	NYSE	DTE	Wed, Nov 8, 2000	30.63	31.00	30.42	30.68
2133	NYSE	DTE	Tue, Nov 7, 2000	30.47	30.84	30.47	30.74
2132	NYSE	DTE	Mon, Nov 6, 2000	31.59	32.28	30.10	30.47
2131	NYSE	DTE	Fri, Nov 3, 2000	31.06	31.80	30.79	31.80
2130	NYSE	DTE	Thu, Nov 2, 2000	31.48	31.69	30.90	31.16
2129	NYSE	DTE	Wed, Nov 1, 2000	30.90	31.75	30.84	31.53
2128	NYSE	DTE	Tue, Oct 31, 2000	30.95	31.11	30.42	30.74
2127	NYSE	DTE	Mon, Oct 30, 2000	30.52	31.00	30.47	30.90
2126	NYSE	DTE	Fri, Oct 27, 2000	30.15	31.00	29.73	30.52
2125	NYSE	DTE	Thu, Oct 26, 2000	30.63	30.63	29.89	30.15
2124	NYSE	DTE	Wed, Oct 25, 2000	31.06	31.32	30.36	30.52
2123	NYSE	DTE	Tue, Oct 24, 2000	31.38	31.48	30.58	30.95
2122	NYSE	DTE	Mon, Oct 23, 2000	30.90	31.69	30.90	31.16
2121	NYSE	DTE	Fri, Oct 20, 2000	31.32	31.59	30.84	31.06
2120	NYSE	DTE	Thu, Oct 19, 2000	30.47	31.27	30.15	31.11
2119	NYSE	DTE	Wed, Oct 18, 2000	31.53	31.80	30.47	30.68
2118	NYSE	DTE	Tue, Oct 17, 2000	31.48	31.91	31.00	31.32
2117	NYSE	DTE	Mon, Oct 16, 2000	31.32	31.75	31.16	31.38
2116	NYSE	DTE	Fri, Oct 13, 2000	31.48	31.85	31.06	31.27
2115	NYSE	DTE	Thu, Oct 12, 2000	30.79	31.69	30.05	31.32
2114	NYSE	DTE	Wed, Oct 11, 2000	30.84	31.48	30.42	31.00
2113	NYSE	DTE	Tue, Oct 10, 2000	30.63	31.22	30.42	30.74
2112	NYSE	DTE	Mon, Oct 9, 2000	30.42	30.95	30.21	30.42
2111	NYSE	DTE	Fri, Oct 6, 2000	30.84	31.38	30.52	30.63
2110	NYSE	DTE	Thu, Oct 5, 2000	31.22	31.80	30.42	30.63
2109	NYSE	DTE	Wed, Oct 4, 2000	31.91	32.49	30.74	31.27
2108	NYSE	DTE	Tue, Oct 3, 2000	32.60	32.81	31.69	31.91
2107	NYSE	DTE	Mon, Oct 2, 2000	32.01	32.76	31.43	32.60
2106	NYSE	DTE	Fri, Sep 29, 2000	31.80	32.65	31.64	32.56
2105	NYSE	DTE	Thu, Sep 28, 2000	31.75	32.33	31.69	32.01
2104	NYSE	DTE	Wed, Sep 27, 2000	31.80	32.12	30.79	31.97
2103	NYSE	DTE	Tue, Sep 26, 2000	31.48	32.07	31.38	31.64
2102	NYSE	DTE	Mon, Sep 25, 2000	30.79	31.69	30.74	31.59
2101	NYSE	DTE	Fri, Sep 22, 2000	30.95	31.75	30.68	31.27
2100	NYSE	DTE	Thu, Sep 21, 2000	30.74	31.43	30.52	31.06
2099	NYSE	DTE	Wed, Sep 20, 2000	31.43	31.43	30.58	31.22
2098	NYSE	DTE	Tue, Sep 19, 2000	32.60	32.65	30.84	31.22
2097	NYSE	DTE	Mon, Sep 18, 2000	32.81	33.13	32.49	32.81
2096	NYSE	DTE	Fri, Sep 15, 2000	32.33	33.93	32.33	33.25
2095	NYSE	DTE	Thu, Sep 14, 2000	33.18	33.34	32.28	32.49
2094	NYSE	DTE	Wed, Sep 13, 2000	33.29	34.25	33.29	33.29
2093	NYSE	DTE	Tue, Sep 12, 2000	32.54	33.29	31.80	33.29
2092	NYSE	DTE	Mon, Sep 11, 2000	32.28	33.24	32.17	32.70
2091	NYSE	DTE	Fri, Sep 8, 2000	31.27	32.49	31.11	32.47
2090	NYSE	DTE	Thu, Sep 7, 2000	30.79	31.27	30.36	31.22
2089	NYSE	DTE	Wed, Sep 6, 2000	30.15	31.00	30.15	30.90
2088	NYSE	DTE	Tue, Sep 5, 2000	29.46	30.36	29.41	30.36
2087	NYSE	DTE	Fri, Sep 1, 2000	29.62	29.78	29.30	29.46
2086	NYSE	DTE	Thu, Aug 31, 2000	29.35	29.78	29.35	29.57
2085	NYSE	DTE	Wed, Aug 30, 2000	29.04	29.51	28.93	29.35
2084	NYSE	DTE	Tue, Aug 29, 2000	28.98	29.25	28.77	29.09
2083	NYSE	DTE	Mon, Aug 28, 2000	28.45	29.30	28.40	29.19
2082	NYSE	DTE	Fri, Aug 25, 2000	28.93	28.93	27.97	28.56
2081	NYSE	DTE	Thu, Aug 24, 2000	29.09	29.14	28.61	28.72
2080	NYSE	DTE	Wed, Aug 23, 2000	29.25	29.46	28.82	28.88
2079	NYSE	DTE	Tue, Aug 22, 2000	29.83	29.94	29.46	29.46
2078	NYSE	DTE	Mon, Aug 21, 2000	30.15	30.15	29.62	29.99
2077	NYSE	DTE	Fri, Aug 18, 2000	30.21	30.52	29.94	30.21
2076	NYSE	DTE	Thu, Aug 17, 2000	30.31	30.36	29.89	29.99
2075	NYSE	DTE	Wed, Aug 16, 2000	30.15	30.74	30.05	30.10
2074	NYSE	DTE	Tue, Aug 15, 2000	29.62	30.21	29.46	29.83
2073	NYSE	DTE	Mon, Aug 14, 2000	29.51	29.83	28.88	29.73
2072	NYSE	DTE	Fri, Aug 11, 2000	29.30	29.78	29.19	29.42
2071	NYSE	DTE	Thu, Aug 10, 2000	28.98	29.25	28.82	29.21
2070	NYSE	DTE	Wed, Aug 9, 2000	28.66	29.04	28.50	28.77
2069	NYSE	DTE	Tue, Aug 8, 2000	28.93	28.98	28.61	28.88
2068	NYSE	DTE	Mon, Aug 7, 2000	27.92	28.82	27.76	28.73
2067	NYSE	DTE	Fri, Aug 4, 2000	27.76	28.08	27.01	27.92
2066	NYSE	DTE	Thu, Aug 3, 2000	27.81	28.29	27.76	27.83
2065	NYSE	DTE	Wed, Aug 2, 2000	27.39	27.92	27.33	27.71
2064	NYSE	DTE	Tue, Aug 1, 2000	26.70	27.81	26.64	27.60
2063	NYSE	DTE	Mon, Jul 31, 2000	27.01	27.33	26.48	26.80
2062	NYSE	DTE	Fri, Jul 28, 2000	27.01	27.17	26.70	26.91
2061	NYSE	DTE	Thu, Jul 27, 2000	27.17	27.76	26.64	26.85
2060	NYSE	DTE	Wed, Jul 26, 2000	27.01	27.17	26.64	26.99
2059	NYSE	DTE	Tue, Jul 25, 2000	27.44	27.65	27.01	27.17
2058	NYSE	DTE	Mon, Jul 24, 2000	27.33	27.49	27.01	27.28
2057	NYSE	DTE	Fri, Jul 21, 2000	27.65	27.81	27.39	27.44
2056	NYSE	DTE	Thu, Jul 20, 2000	27.55	27.65	27.33	27.65
2055	NYSE	DTE	Wed, Jul 19, 2000	27.28	27.76	27.12	27.44
2054	NYSE	DTE	Tue, Jul 18, 2000	27.17	27.44	26.85	27.12
2053	NYSE	DTE	Mon, Jul 17, 2000	26.80	27.17	26.80	26.96
2052	NYSE	DTE	Fri, Jul 14, 2000	27.17	27.39	26.85	26.96
2051	NYSE	DTE	Thu, Jul 13, 2000	26.91	27.12	26.64	27.07
2050	NYSE	DTE	Wed, Jul 12, 2000	26.80	27.01	26.70	26.80
2049	NYSE	DTE	Tue, Jul 11, 2000	26.96	27.07	26.54	27.01
2048	NYSE	DTE	Mon, Jul 10, 2000	26.64	27.17	26.54	26.91
2047	NYSE	DTE	Fri, Jul 7, 2000	26.59	26.91	26.48	26.80
2046	NYSE	DTE	Thu, Jul 6, 2000	26.38	26.75	25.90	26.59
2045	NYSE	DTE	Wed, Jul 5, 2000	26.85	27.23	26.16	26.27
2044	NYSE	DTE	Mon, Jul 3, 2000	26.00	26.64	26.00	26.64
2043	NYSE	DTE	Fri, Jun 30, 2000	26.75	27.97	25.79	26.00
2042	NYSE	DTE	Thu, Jun 29, 2000	27.33	27.60	26.91	26.96
2041	NYSE	DTE	Wed, Jun 28, 2000	27.17	27.65	26.59	27.57
2040	NYSE	DTE	Tue, Jun 27, 2000	27.97	28.02	27.07	27.17
2039	NYSE	DTE	Mon, Jun 26, 2000	27.81	27.97	27.49	27.81
2038	NYSE	DTE	Fri, Jun 23, 2000	27.65	28.24	27.44	27.65
2037	NYSE	DTE	Thu, Jun 22, 2000	28.13	28.18	27.60	27.87
2036	NYSE	DTE	Wed, Jun 21, 2000	28.40	28.66	28.18	28.29
2035	NYSE	DTE	Tue, Jun 20, 2000	28.50	28.61	27.97	28.34
2034	NYSE	DTE	Mon, Jun 19, 2000	28.98	29.78	28.29	28.40
2033	NYSE	DTE	Fri, Jun 16, 2000	29.09	29.51	28.93	29.14
2032	NYSE	DTE	Thu, Jun 15, 2000	29.19	29.99	29.19	29.78
2031	NYSE	DTE	Wed, Jun 14, 2000	30.26	30.31	29.04	29.35
2030	NYSE	DTE	Tue, Jun 13, 2000	30.15	30.58	30.05	30.26
2029	NYSE	DTE	Mon, Jun 12, 2000	30.26	30.58	30.15	30.26
2028	NYSE	DTE	Fri, Jun 9, 2000	29.41	30.15	29.41	30.05
2027	NYSE	DTE	Thu, Jun 8, 2000	29.41	29.51	28.93	29.30
2026	NYSE	DTE	Wed, Jun 7, 2000	29.57	29.94	29.35	29.57
2025	NYSE	DTE	Tue, Jun 6, 2000	28.93	29.89	28.72	29.78
2024	NYSE	DTE	Mon, Jun 5, 2000	30.10	30.10	28.93	28.93
2023	NYSE	DTE	Fri, Jun 2, 2000	29.78	30.42	29.04	30.05
2022	NYSE	DTE	Thu, Jun 1, 2000	29.35	29.94	29.35	29.83
2021	NYSE	DTE	Wed, May 31, 2000	29.14	29.67	29.04	29.41
2020	NYSE	DTE	Tue, May 30, 2000	29.25	29.89	28.88	29.09
2019	NYSE	DTE	Fri, May 26, 2000	28.40	29.67	28.34	29.41
2018	NYSE	DTE	Thu, May 25, 2000	27.87	28.82	27.23	28.82
2017	NYSE	DTE	Wed, May 24, 2000	27.92	28.77	27.87	28.05
2016	NYSE	DTE	Tue, May 23, 2000	28.66	28.66	27.39	27.92
2015	NYSE	DTE	Mon, May 22, 2000	28.66	28.82	28.18	28.24
2014	NYSE	DTE	Fri, May 19, 2000	28.50	28.82	28.29	28.66
2013	NYSE	DTE	Thu, May 18, 2000	27.92	28.77	27.76	28.72
2012	NYSE	DTE	Wed, May 17, 2000	28.13	28.18	27.23	27.87
2011	NYSE	DTE	Tue, May 16, 2000	28.29	28.40	27.71	28.34
2010	NYSE	DTE	Mon, May 15, 2000	27.55	28.40	27.55	28.40
2009	NYSE	DTE	Fri, May 12, 2000	27.49	27.76	27.07	27.29
2008	NYSE	DTE	Thu, May 11, 2000	26.85	27.44	26.85	27.44
2007	NYSE	DTE	Wed, May 10, 2000	27.44	27.44	26.85	26.96
2006	NYSE	DTE	Tue, May 9, 2000	27.71	27.92	27.33	27.44
2005	NYSE	DTE	Mon, May 8, 2000	26.64	27.97	26.54	27.71
2004	NYSE	DTE	Fri, May 5, 2000	26.70	27.12	26.54	26.75
2003	NYSE	DTE	Thu, May 4, 2000	26.43	28.34	26.43	26.59
2002	NYSE	DTE	Wed, May 3, 2000	26.64	26.64	26.16	26.22
2001	NYSE	DTE	Tue, May 2, 2000	27.17	27.49	26.59	26.64
2000	NYSE	DTE	Mon, May 1, 2000	27.55	27.81	27.23	27.28
1999	NYSE	DTE	Fri, Apr 28, 2000	27.76	27.87	27.39	27.76
1998	NYSE	DTE	Thu, Apr 27, 2000	28.88	28.88	27.87	27.97
1997	NYSE	DTE	Wed, Apr 26, 2000	27.65	29.14	27.55	29.09
1996	NYSE	DTE	Tue, Apr 25, 2000	27.07	28.08	27.07	28.02
1995	NYSE	DTE	Mon, Apr 24, 2000	26.22	27.44	26.11	27.28
1994	NYSE	DTE	Thu, Apr 20, 2000	25.74	26.38	25.68	26.22
1993	NYSE	DTE	Wed, Apr 19, 2000	25.63	25.79	25.15	25.63
1992	NYSE	DTE	Tue, Apr 18, 2000	24.99	25.95	24.94	25.79
1991	NYSE	DTE	Mon, Apr 17, 2000	24.62	25.42	24.46	24.89
1990	NYSE	DTE	Fri, Apr 14, 2000	25.42	25.84	24.67	25.05
1989	NYSE	DTE	Thu, Apr 13, 2000	25.42	25.84	25.21	25.63
1988	NYSE	DTE	Wed, Apr 12, 2000	25.26	26.11	25.26	25.37
1987	NYSE	DTE	Tue, Apr 11, 2000	25.63	26.00	25.37	25.37
1986	NYSE	DTE	Mon, Apr 10, 2000	24.94	25.68	24.89	25.63
1985	NYSE	DTE	Fri, Apr 7, 2000	24.94	25.26	24.73	25.05
1984	NYSE	DTE	Thu, Apr 6, 2000	25.53	25.53	24.73	25.21
1983	NYSE	DTE	Wed, Apr 5, 2000	25.21	25.90	25.05	25.31
1982	NYSE	DTE	Tue, Apr 4, 2000	24.89	25.47	24.73	25.21
1981	NYSE	DTE	Mon, Apr 3, 2000	24.78	24.99	24.57	24.94
1980	NYSE	DTE	Fri, Mar 31, 2000	25.31	25.31	24.57	24.83
1979	NYSE	DTE	Thu, Mar 30, 2000	25.47	25.84	25.10	25.21
1978	NYSE	DTE	Wed, Mar 29, 2000	25.37	25.74	25.31	25.31
1977	NYSE	DTE	Tue, Mar 28, 2000	25.31	25.74	25.21	25.53
1976	NYSE	DTE	Mon, Mar 27, 2000	25.47	25.90	25.31	25.31
1975	NYSE	DTE	Fri, Mar 24, 2000	25.37	25.47	24.94	25.31
1974	NYSE	DTE	Thu, Mar 23, 2000	25.05	25.74	25.05	25.42
1973	NYSE	DTE	Wed, Mar 22, 2000	25.53	25.53	24.20	24.89
1972	NYSE	DTE	Tue, Mar 21, 2000	26.32	26.32	25.15	25.58
1971	NYSE	DTE	Mon, Mar 20, 2000	26.06	26.32	25.84	26.11
1970	NYSE	DTE	Fri, Mar 17, 2000	26.64	26.91	25.68	25.90
1969	NYSE	DTE	Thu, Mar 16, 2000	26.00	27.49	25.95	27.12
1968	NYSE	DTE	Wed, Mar 15, 2000	25.58	27.17	25.53	26.75
1967	NYSE	DTE	Tue, Mar 14, 2000	26.00	26.32	25.31	25.53
1966	NYSE	DTE	Mon, Mar 13, 2000	25.53	26.43	25.47	26.00
1965	NYSE	DTE	Fri, Mar 10, 2000	25.95	26.54	25.84	26.16
1964	NYSE	DTE	Thu, Mar 9, 2000	25.31	25.74	25.26	25.74
1963	NYSE	DTE	Wed, Mar 8, 2000	24.94	25.53	24.78	25.31
1962	NYSE	DTE	Tue, Mar 7, 2000	25.37	25.90	24.99	24.99
1961	NYSE	DTE	Mon, Mar 6, 2000	26.38	26.38	25.21	25.37
1960	NYSE	DTE	Fri, Mar 3, 2000	24.89	25.21	24.78	25.10
1959	NYSE	DTE	Thu, Mar 2, 2000	25.31	25.31	24.83	24.99
1958	NYSE	DTE	Wed, Mar 1, 2000	25.53	25.84	24.83	24.99
1957	NYSE	DTE	Tue, Feb 29, 2000	25.31	25.79	25.10	25.68
1956	NYSE	DTE	Mon, Feb 28, 2000	24.99	25.68	24.78	25.31
1955	NYSE	DTE	Fri, Feb 25, 2000	25.58	25.68	24.78	25.05
1954	NYSE	DTE	Thu, Feb 24, 2000	26.43	26.54	25.37	25.58
1953	NYSE	DTE	Wed, Feb 23, 2000	26.85	26.91	26.16	26.27
1952	NYSE	DTE	Tue, Feb 22, 2000	27.55	27.65	26.96	27.07
1951	NYSE	DTE	Fri, Feb 18, 2000	27.65	27.71	27.23	27.33
1950	NYSE	DTE	Thu, Feb 17, 2000	28.08	28.24	27.55	27.65
1949	NYSE	DTE	Wed, Feb 16, 2000	28.13	28.29	27.65	27.71
1948	NYSE	DTE	Tue, Feb 15, 2000	27.92	28.29	27.76	28.08
1947	NYSE	DTE	Mon, Feb 14, 2000	27.87	28.40	27.60	27.81
1946	NYSE	DTE	Fri, Feb 11, 2000	27.39	27.81	27.39	27.65
1945	NYSE	DTE	Thu, Feb 10, 2000	27.76	27.81	27.12	27.39
1944	NYSE	DTE	Wed, Feb 9, 2000	28.08	28.40	27.55	27.55
1943	NYSE	DTE	Tue, Feb 8, 2000	28.24	28.29	28.02	28.08
1942	NYSE	DTE	Mon, Feb 7, 2000	28.29	28.29	27.76	28.08
1941	NYSE	DTE	Fri, Feb 4, 2000	29.19	29.25	28.18	28.29
1940	NYSE	DTE	Thu, Feb 3, 2000	28.66	29.41	28.66	29.14
1939	NYSE	DTE	Wed, Feb 2, 2000	29.30	29.41	28.61	28.66
1938	NYSE	DTE	Tue, Feb 1, 2000	29.67	30.05	29.51	29.57
1937	NYSE	DTE	Mon, Jan 31, 2000	28.61	29.78	28.40	29.57
1936	NYSE	DTE	Fri, Jan 28, 2000	29.35	29.51	28.29	28.29
1935	NYSE	DTE	Thu, Jan 27, 2000	30.42	30.42	29.35	29.78
1934	NYSE	DTE	Wed, Jan 26, 2000	30.47	30.52	30.10	30.52
1933	NYSE	DTE	Tue, Jan 25, 2000	32.01	32.33	29.99	30.42
1932	NYSE	DTE	Mon, Jan 24, 2000	33.18	35.15	31.80	31.96
1931	NYSE	DTE	Fri, Jan 21, 2000	29.57	31.91	28.82	31.64
1930	NYSE	DTE	Thu, Jan 20, 2000	27.23	28.98	27.12	28.82
1929	NYSE	DTE	Wed, Jan 19, 2000	26.38	27.33	26.27	27.12
1928	NYSE	DTE	Tue, Jan 18, 2000	26.54	26.64	25.95	26.22
1927	NYSE	DTE	Fri, Jan 14, 2000	26.85	27.01	26.38	26.54
1926	NYSE	DTE	Thu, Jan 13, 2000	26.96	27.01	26.54	26.80
1925	NYSE	DTE	Wed, Jan 12, 2000	26.64	27.17	26.59	26.85
1924	NYSE	DTE	Tue, Jan 11, 2000	26.64	26.75	26.38	26.75
1923	NYSE	DTE	Mon, Jan 10, 2000	27.17	27.33	26.64	26.75
1922	NYSE	DTE	Fri, Jan 7, 2000	26.38	26.59	26.27	26.59
1921	NYSE	DTE	Thu, Jan 6, 2000	26.38	26.70	26.11	26.32
1920	NYSE	DTE	Wed, Jan 5, 2000	25.79	26.75	25.79	26.43
1919	NYSE	DTE	Tue, Jan 4, 2000	25.15	25.63	25.15	25.63
1918	NYSE	DTE	Mon, Jan 3, 2000	26.70	26.70	25.42	25.58
1917	NYSE	DTE	Fri, Dec 31, 1999	27.01	27.01	26.43	26.91
1916	NYSE	DTE	Thu, Dec 30, 1999	26.75	26.85	26.59	26.70
1915	NYSE	DTE	Wed, Dec 29, 1999	26.91	27.01	26.54	26.54
1914	NYSE	DTE	Tue, Dec 28, 1999	26.85	27.28	26.85	27.01
1913	NYSE	DTE	Mon, Dec 27, 1999	27.23	27.49	26.91	26.91
1912	NYSE	DTE	Thu, Dec 23, 1999	26.96	27.39	26.85	27.28
1911	NYSE	DTE	Wed, Dec 22, 1999	27.28	27.39	26.64	26.85
1910	NYSE	DTE	Tue, Dec 21, 1999	27.12	27.60	26.80	27.39
1909	NYSE	DTE	Mon, Dec 20, 1999	26.80	27.23	26.64	26.85
1908	NYSE	DTE	Fri, Dec 17, 1999	26.80	27.12	26.70	26.85
1907	NYSE	DTE	Thu, Dec 16, 1999	27.23	27.65	26.80	26.96
1906	NYSE	DTE	Wed, Dec 15, 1999	27.55	27.81	27.33	27.49
1905	NYSE	DTE	Tue, Dec 14, 1999	27.55	27.60	27.23	27.55
1904	NYSE	DTE	Mon, Dec 13, 1999	27.97	27.97	27.44	27.49
1903	NYSE	DTE	Fri, Dec 10, 1999	28.45	28.45	27.76	27.76
1902	NYSE	DTE	Thu, Dec 9, 1999	28.45	28.61	28.40	28.45
1901	NYSE	DTE	Wed, Dec 8, 1999	28.45	28.56	28.40	28.48
1900	NYSE	DTE	Tue, Dec 7, 1999	28.40	28.72	28.40	28.50
1899	NYSE	DTE	Mon, Dec 6, 1999	28.29	28.50	28.13	28.40
1898	NYSE	DTE	Fri, Dec 3, 1999	28.24	28.72	28.24	28.45
1897	NYSE	DTE	Thu, Dec 2, 1999	27.81	28.13	27.81	28.02
1896	NYSE	DTE	Wed, Dec 1, 1999	28.08	28.13	27.65	27.76
1895	NYSE	DTE	Tue, Nov 30, 1999	27.28	28.13	27.23	28.13
1894	NYSE	DTE	Mon, Nov 29, 1999	27.71	27.71	26.80	27.28
1893	NYSE	DTE	Fri, Nov 26, 1999	28.34	28.34	27.92	27.92
1892	NYSE	DTE	Wed, Nov 24, 1999	27.44	28.02	27.23	27.81
1891	NYSE	DTE	Tue, Nov 23, 1999	27.60	27.65	27.23	27.23
1890	NYSE	DTE	Mon, Nov 22, 1999	28.08	28.18	27.71	27.95
1889	NYSE	DTE	Fri, Nov 19, 1999	28.34	28.50	28.13	28.29
1888	NYSE	DTE	Thu, Nov 18, 1999	28.61	28.72	28.40	28.50
1887	NYSE	DTE	Wed, Nov 17, 1999	28.56	28.61	28.40	28.50
1886	NYSE	DTE	Tue, Nov 16, 1999	28.61	28.66	28.40	28.50
1885	NYSE	DTE	Mon, Nov 15, 1999	28.56	28.72	28.24	28.40
1884	NYSE	DTE	Fri, Nov 12, 1999	28.61	29.04	28.40	28.56
1883	NYSE	DTE	Thu, Nov 11, 1999	28.13	28.77	28.13	28.66
1882	NYSE	DTE	Wed, Nov 10, 1999	28.72	29.04	28.56	28.56
1881	NYSE	DTE	Tue, Nov 9, 1999	29.46	29.57	28.93	28.93
1880	NYSE	DTE	Mon, Nov 8, 1999	29.46	29.67	29.30	29.62
1879	NYSE	DTE	Fri, Nov 5, 1999	29.41	29.67	29.19	29.62
1878	NYSE	DTE	Thu, Nov 4, 1999	29.78	29.78	28.82	29.04
1877	NYSE	DTE	Wed, Nov 3, 1999	29.73	29.73	29.30	29.62
1876	NYSE	DTE	Tue, Nov 2, 1999	28.93	29.99	28.88	29.62
1875	NYSE	DTE	Mon, Nov 1, 1999	28.24	29.14	28.13	28.77
1874	NYSE	DTE	Fri, Oct 29, 1999	28.50	28.50	28.13	28.25
1873	NYSE	DTE	Thu, Oct 28, 1999	28.24	28.82	28.18	28.50
1872	NYSE	DTE	Wed, Oct 27, 1999	27.65	28.08	27.55	28.02
1871	NYSE	DTE	Tue, Oct 26, 1999	27.49	27.97	27.44	27.55
1870	NYSE	DTE	Mon, Oct 25, 1999	27.33	27.65	27.01	27.55
1869	NYSE	DTE	Fri, Oct 22, 1999	27.33	27.44	27.12	27.28
1868	NYSE	DTE	Thu, Oct 21, 1999	26.96	27.39	26.80	27.23
1867	NYSE	DTE	Wed, Oct 20, 1999	27.17	27.17	26.75	26.96
1866	NYSE	DTE	Tue, Oct 19, 1999	27.65	27.71	26.80	27.12
1865	NYSE	DTE	Mon, Oct 18, 1999	27.71	27.87	27.28	27.65
1864	NYSE	DTE	Fri, Oct 15, 1999	27.76	27.76	27.23	27.33
1863	NYSE	DTE	Thu, Oct 14, 1999	27.81	28.18	27.49	27.76
1862	NYSE	DTE	Wed, Oct 13, 1999	28.29	28.29	27.71	27.76
1861	NYSE	DTE	Tue, Oct 12, 1999	28.13	28.29	28.08	28.24
1860	NYSE	DTE	Mon, Oct 11, 1999	28.72	28.72	28.24	28.24
1859	NYSE	DTE	Fri, Oct 8, 1999	28.45	28.82	28.45	28.72
1858	NYSE	DTE	Thu, Oct 7, 1999	28.72	28.82	28.29	28.56
1857	NYSE	DTE	Wed, Oct 6, 1999	28.72	28.72	27.65	28.50
1856	NYSE	DTE	Tue, Oct 5, 1999	30.63	30.74	27.97	28.18
1855	NYSE	DTE	Mon, Oct 4, 1999	31.27	31.75	31.22	31.48
1854	NYSE	DTE	Fri, Oct 1, 1999	30.74	31.32	30.42	31.16
1853	NYSE	DTE	Thu, Sep 30, 1999	30.47	30.95	30.21	30.95
1852	NYSE	DTE	Wed, Sep 29, 1999	30.52	30.79	30.36	30.36
1851	NYSE	DTE	Tue, Sep 28, 1999	30.79	31.06	29.94	30.42
1850	NYSE	DTE	Mon, Sep 27, 1999	30.84	31.16	30.68	30.90
1849	NYSE	DTE	Fri, Sep 24, 1999	31.06	31.32	30.74	30.84
1848	NYSE	DTE	Thu, Sep 23, 1999	31.48	31.69	30.79	30.95
1847	NYSE	DTE	Wed, Sep 22, 1999	31.53	31.69	31.32	31.48
1846	NYSE	DTE	Tue, Sep 21, 1999	31.91	31.91	31.32	31.43
1845	NYSE	DTE	Mon, Sep 20, 1999	31.59	32.12	31.32	32.12
1844	NYSE	DTE	Fri, Sep 17, 1999	32.12	32.44	32.07	32.44
1843	NYSE	DTE	Thu, Sep 16, 1999	32.33	32.65	32.07	32.23
1842	NYSE	DTE	Wed, Sep 15, 1999	32.81	33.34	32.81	32.86
1841	NYSE	DTE	Tue, Sep 14, 1999	32.81	33.02	32.76	32.97
1840	NYSE	DTE	Mon, Sep 13, 1999	33.24	33.29	32.97	33.02
1839	NYSE	DTE	Fri, Sep 10, 1999	33.45	33.45	33.13	33.24
1838	NYSE	DTE	Thu, Sep 9, 1999	33.40	33.40	32.86	33.29
1837	NYSE	DTE	Wed, Sep 8, 1999	33.40	33.50	33.08	33.45
1836	NYSE	DTE	Tue, Sep 7, 1999	33.77	33.93	33.29	33.50
1835	NYSE	DTE	Fri, Sep 3, 1999	33.18	33.87	33.08	33.71
1834	NYSE	DTE	Thu, Sep 2, 1999	32.86	33.24	32.60	32.97
1833	NYSE	DTE	Wed, Sep 1, 1999	33.56	33.87	33.34	33.45
1832	NYSE	DTE	Tue, Aug 31, 1999	33.77	33.98	33.34	33.93
1831	NYSE	DTE	Mon, Aug 30, 1999	34.09	34.09	33.56	33.66
1830	NYSE	DTE	Fri, Aug 27, 1999	33.98	34.14	33.82	33.87
1829	NYSE	DTE	Thu, Aug 26, 1999	34.25	34.30	33.77	33.77
1828	NYSE	DTE	Wed, Aug 25, 1999	34.03	34.35	34.03	34.25
1827	NYSE	DTE	Tue, Aug 24, 1999	34.03	34.03	33.50	33.87
1826	NYSE	DTE	Mon, Aug 23, 1999	33.56	33.82	33.56	33.71
1825	NYSE	DTE	Fri, Aug 20, 1999	33.13	33.87	33.02	33.71
1824	NYSE	DTE	Thu, Aug 19, 1999	33.02	33.18	32.81	33.13
1823	NYSE	DTE	Wed, Aug 18, 1999	33.13	33.18	32.86	32.97
1822	NYSE	DTE	Tue, Aug 17, 1999	33.08	33.13	32.70	32.97
1821	NYSE	DTE	Mon, Aug 16, 1999	32.92	32.92	32.33	32.86
1820	NYSE	DTE	Fri, Aug 13, 1999	33.13	33.18	32.76	32.86
1819	NYSE	DTE	Thu, Aug 12, 1999	33.29	33.34	32.92	33.18
1818	NYSE	DTE	Wed, Aug 11, 1999	32.97	33.34	32.92	33.34
1817	NYSE	DTE	Tue, Aug 10, 1999	32.76	33.45	32.76	32.92
1816	NYSE	DTE	Mon, Aug 9, 1999	33.18	33.56	33.02	33.18
1815	NYSE	DTE	Fri, Aug 6, 1999	33.66	33.66	33.29	33.40
1814	NYSE	DTE	Thu, Aug 5, 1999	33.61	33.82	33.50	33.61
1813	NYSE	DTE	Wed, Aug 4, 1999	33.93	33.93	33.50	33.71
1812	NYSE	DTE	Tue, Aug 3, 1999	33.77	34.14	33.77	33.82
1811	NYSE	DTE	Mon, Aug 2, 1999	33.71	33.98	33.50	33.77
1810	NYSE	DTE	Fri, Jul 30, 1999	33.50	33.71	33.24	33.61
1809	NYSE	DTE	Thu, Jul 29, 1999	34.03	34.03	33.24	33.34
1808	NYSE	DTE	Wed, Jul 28, 1999	34.25	34.30	34.09	34.09
1807	NYSE	DTE	Tue, Jul 27, 1999	34.30	34.41	34.14	34.30
1806	NYSE	DTE	Mon, Jul 26, 1999	34.57	34.78	34.30	34.35
1805	NYSE	DTE	Fri, Jul 23, 1999	34.78	34.78	34.41	34.67
1804	NYSE	DTE	Thu, Jul 22, 1999	34.88	35.04	34.62	34.83
1803	NYSE	DTE	Wed, Jul 21, 1999	34.83	34.99	34.62	34.78
1802	NYSE	DTE	Tue, Jul 20, 1999	34.30	34.99	34.30	34.73
1801	NYSE	DTE	Mon, Jul 19, 1999	34.88	35.20	34.73	34.94
1800	NYSE	DTE	Fri, Jul 16, 1999	35.20	35.42	34.83	34.99
1799	NYSE	DTE	Thu, Jul 15, 1999	35.04	35.58	34.94	34.99
1798	NYSE	DTE	Wed, Jul 14, 1999	34.99	35.15	34.30	34.83
1797	NYSE	DTE	Tue, Jul 13, 1999	34.67	35.12	34.62	34.78
1796	NYSE	DTE	Mon, Jul 12, 1999	35.15	35.15	34.51	34.83
1795	NYSE	DTE	Fri, Jul 9, 1999	34.57	35.04	34.51	34.94
1794	NYSE	DTE	Thu, Jul 8, 1999	34.67	35.10	34.57	34.62
1793	NYSE	DTE	Wed, Jul 7, 1999	35.04	35.31	34.94	35.04
1792	NYSE	DTE	Tue, Jul 6, 1999	35.15	35.15	34.57	34.88
1791	NYSE	DTE	Fri, Jul 2, 1999	35.36	35.63	35.10	35.36
1790	NYSE	DTE	Thu, Jul 1, 1999	34.78	35.15	34.46	34.83
1789	NYSE	DTE	Wed, Jun 30, 1999	35.47	35.52	34.03	34.67
1788	NYSE	DTE	Tue, Jun 29, 1999	35.79	35.79	35.10	35.47
1787	NYSE	DTE	Mon, Jun 28, 1999	35.31	35.84	35.31	35.58
1786	NYSE	DTE	Fri, Jun 25, 1999	35.84	35.90	35.36	35.52
1785	NYSE	DTE	Thu, Jun 24, 1999	36.00	36.11	35.68	35.68
1784	NYSE	DTE	Wed, Jun 23, 1999	36.16	36.48	36.16	36.16
1783	NYSE	DTE	Tue, Jun 22, 1999	36.21	36.59	36.21	36.27
1782	NYSE	DTE	Mon, Jun 21, 1999	36.85	37.01	36.21	36.32
1781	NYSE	DTE	Fri, Jun 18, 1999	37.01	37.12	36.59	37.01
1780	NYSE	DTE	Thu, Jun 17, 1999	36.96	37.22	36.80	37.01
1779	NYSE	DTE	Wed, Jun 16, 1999	37.44	38.02	37.38	37.70
1778	NYSE	DTE	Tue, Jun 15, 1999	36.80	37.22	36.75	37.12
1777	NYSE	DTE	Mon, Jun 14, 1999	36.59	37.12	36.53	36.69
1776	NYSE	DTE	Fri, Jun 11, 1999	36.00	36.59	35.95	36.59
1775	NYSE	DTE	Thu, Jun 10, 1999	36.59	36.75	35.95	36.16
1774	NYSE	DTE	Wed, Jun 9, 1999	36.59	36.85	36.53	36.80
1773	NYSE	DTE	Tue, Jun 8, 1999	36.53	36.69	36.48	36.69
1772	NYSE	DTE	Mon, Jun 7, 1999	36.59	36.96	36.59	36.75
1771	NYSE	DTE	Fri, Jun 4, 1999	36.43	36.75	36.43	36.69
1770	NYSE	DTE	Thu, Jun 3, 1999	36.16	36.59	36.16	36.43
1769	NYSE	DTE	Wed, Jun 2, 1999	36.21	36.48	36.21	36.27
1768	NYSE	DTE	Tue, Jun 1, 1999	37.01	37.01	36.27	36.43
1767	NYSE	DTE	Fri, May 28, 1999	36.59	37.38	36.59	37.22
1766	NYSE	DTE	Thu, May 27, 1999	37.28	37.28	36.43	36.64
1765	NYSE	DTE	Wed, May 26, 1999	37.17	37.38	36.96	37.38
1764	NYSE	DTE	Tue, May 25, 1999	36.91	37.44	36.91	37.22
1763	NYSE	DTE	Mon, May 24, 1999	36.48	37.22	36.37	36.91
1762	NYSE	DTE	Fri, May 21, 1999	36.21	37.01	36.21	36.69
1761	NYSE	DTE	Thu, May 20, 1999	36.32	36.64	36.11	36.43
1760	NYSE	DTE	Wed, May 19, 1999	36.27	36.59	36.00	36.53
1759	NYSE	DTE	Tue, May 18, 1999	36.16	36.27	35.90	36.05
1758	NYSE	DTE	Mon, May 17, 1999	35.63	36.32	35.52	36.27
1757	NYSE	DTE	Fri, May 14, 1999	36.27	36.27	35.63	35.79
1756	NYSE	DTE	Thu, May 13, 1999	35.84	36.53	35.74	36.48
1755	NYSE	DTE	Wed, May 12, 1999	35.15	36.00	35.04	35.79
1754	NYSE	DTE	Tue, May 11, 1999	35.26	35.36	34.94	35.15
1753	NYSE	DTE	Mon, May 10, 1999	35.31	35.47	35.15	35.36
1752	NYSE	DTE	Fri, May 7, 1999	35.15	35.47	35.15	35.47
1751	NYSE	DTE	Thu, May 6, 1999	34.99	35.47	34.78	35.20
1750	NYSE	DTE	Wed, May 5, 1999	35.36	35.42	34.83	35.20
1749	NYSE	DTE	Tue, May 4, 1999	35.20	35.47	35.04	35.15
1748	NYSE	DTE	Mon, May 3, 1999	34.62	35.47	34.62	35.42
1747	NYSE	DTE	Fri, Apr 30, 1999	34.88	35.31	34.46	34.83
1746	NYSE	DTE	Thu, Apr 29, 1999	34.57	35.26	34.57	35.04
1745	NYSE	DTE	Wed, Apr 28, 1999	34.67	34.99	34.46	34.62
1744	NYSE	DTE	Tue, Apr 27, 1999	34.88	35.15	34.51	34.62
1743	NYSE	DTE	Mon, Apr 26, 1999	34.83	34.99	34.62	34.83
1742	NYSE	DTE	Fri, Apr 23, 1999	34.99	35.42	34.73	34.94
1741	NYSE	DTE	Thu, Apr 22, 1999	35.15	35.36	34.78	35.10
1740	NYSE	DTE	Wed, Apr 21, 1999	35.42	35.42	34.51	35.31
1739	NYSE	DTE	Tue, Apr 20, 1999	34.35	35.52	34.25	35.42
1738	NYSE	DTE	Mon, Apr 19, 1999	33.82	34.67	33.82	34.25
1737	NYSE	DTE	Fri, Apr 16, 1999	33.40	33.98	33.29	33.87
1736	NYSE	DTE	Thu, Apr 15, 1999	33.34	33.61	33.13	33.18
1735	NYSE	DTE	Wed, Apr 14, 1999	33.40	33.56	33.18	33.24
1734	NYSE	DTE	Tue, Apr 13, 1999	34.03	34.09	33.24	33.45
1733	NYSE	DTE	Mon, Apr 12, 1999	33.66	34.09	33.66	34.03
1732	NYSE	DTE	Fri, Apr 9, 1999	33.66	33.87	33.50	33.87
1731	NYSE	DTE	Thu, Apr 8, 1999	33.24	33.98	33.24	33.71
1730	NYSE	DTE	Wed, Apr 7, 1999	33.18	33.66	33.08	33.13
1729	NYSE	DTE	Tue, Apr 6, 1999	33.61	33.77	33.18	33.24
1728	NYSE	DTE	Mon, Apr 5, 1999	33.56	33.93	33.45	33.77
1727	NYSE	DTE	Thu, Apr 1, 1999	32.65	33.71	32.54	33.34
1726	NYSE	DTE	Wed, Mar 31, 1999	33.13	33.29	32.33	32.70
1725	NYSE	DTE	Tue, Mar 30, 1999	34.03	34.03	32.86	33.13
1724	NYSE	DTE	Mon, Mar 29, 1999	34.67	34.78	34.09	34.25
1723	NYSE	DTE	Fri, Mar 26, 1999	35.10	35.10	34.25	34.62
1722	NYSE	DTE	Thu, Mar 25, 1999	35.36	35.47	34.99	35.42
1721	NYSE	DTE	Wed, Mar 24, 1999	34.88	35.74	34.83	35.63
1720	NYSE	DTE	Tue, Mar 23, 1999	35.15	35.15	34.73	34.83
1719	NYSE	DTE	Mon, Mar 22, 1999	34.88	35.20	34.88	35.15
1718	NYSE	DTE	Fri, Mar 19, 1999	36.00	36.00	35.31	35.42
1717	NYSE	DTE	Thu, Mar 18, 1999	35.36	36.05	35.36	35.79
1716	NYSE	DTE	Wed, Mar 17, 1999	35.47	35.58	35.36	35.47
1715	NYSE	DTE	Tue, Mar 16, 1999	35.63	35.79	35.52	35.68
1714	NYSE	DTE	Mon, Mar 15, 1999	35.52	35.84	35.36	35.58
1713	NYSE	DTE	Fri, Mar 12, 1999	35.26	36.21	35.15	36.00
1712	NYSE	DTE	Thu, Mar 11, 1999	35.20	35.79	34.94	35.47
1711	NYSE	DTE	Wed, Mar 10, 1999	35.31	35.58	35.10	35.20
1710	NYSE	DTE	Tue, Mar 9, 1999	35.84	35.84	35.10	35.47
1709	NYSE	DTE	Mon, Mar 8, 1999	36.05	36.16	35.74	35.90
1708	NYSE	DTE	Fri, Mar 5, 1999	35.52	36.32	35.47	36.21
1707	NYSE	DTE	Thu, Mar 4, 1999	34.57	35.26	34.41	35.10
1706	NYSE	DTE	Wed, Mar 3, 1999	34.25	34.78	34.25	34.35
1705	NYSE	DTE	Tue, Mar 2, 1999	33.77	34.46	33.66	34.30
1704	NYSE	DTE	Mon, Mar 1, 1999	33.61	33.71	33.02	33.66
1703	NYSE	DTE	Fri, Feb 26, 1999	33.56	33.71	33.18	33.71
1702	NYSE	DTE	Thu, Feb 25, 1999	33.82	33.82	33.40	33.50
1701	NYSE	DTE	Wed, Feb 24, 1999	34.03	34.35	33.82	33.87
1700	NYSE	DTE	Tue, Feb 23, 1999	34.25	34.25	33.71	34.03
1699	NYSE	DTE	Mon, Feb 22, 1999	34.14	34.25	33.93	34.25
1698	NYSE	DTE	Fri, Feb 19, 1999	34.35	34.41	34.03	34.14
1697	NYSE	DTE	Thu, Feb 18, 1999	33.56	34.51	33.50	34.41
1696	NYSE	DTE	Wed, Feb 17, 1999	32.81	33.98	32.81	33.71
1695	NYSE	DTE	Tue, Feb 16, 1999	32.33	33.13	32.33	33.02
1694	NYSE	DTE	Fri, Feb 12, 1999	33.34	33.40	32.28	32.54
1693	NYSE	DTE	Thu, Feb 11, 1999	33.08	33.45	32.92	33.24
1692	NYSE	DTE	Wed, Feb 10, 1999	33.34	33.77	33.24	33.40
1691	NYSE	DTE	Tue, Feb 9, 1999	33.77	33.77	33.24	33.34
1690	NYSE	DTE	Mon, Feb 8, 1999	33.61	34.25	33.18	33.93
1689	NYSE	DTE	Fri, Feb 5, 1999	33.77	34.14	33.71	33.77
1688	NYSE	DTE	Thu, Feb 4, 1999	34.19	34.30	33.82	33.87
1687	NYSE	DTE	Wed, Feb 3, 1999	34.19	34.51	33.87	34.09
1686	NYSE	DTE	Tue, Feb 2, 1999	34.03	34.19	33.71	34.03
1685	NYSE	DTE	Mon, Feb 1, 1999	34.46	34.57	34.14	34.25
1684	NYSE	DTE	Fri, Jan 29, 1999	34.57	34.67	33.93	34.51
1683	NYSE	DTE	Thu, Jan 28, 1999	34.14	35.04	34.14	34.67
1682	NYSE	DTE	Wed, Jan 27, 1999	35.15	35.15	34.62	34.73
1681	NYSE	DTE	Tue, Jan 26, 1999	35.36	35.42	35.04	35.26
1680	NYSE	DTE	Mon, Jan 25, 1999	35.52	35.74	35.36	35.58
1679	NYSE	DTE	Fri, Jan 22, 1999	35.52	35.95	35.52	35.74
1678	NYSE	DTE	Thu, Jan 21, 1999	35.31	35.68	35.26	35.63
1677	NYSE	DTE	Wed, Jan 20, 1999	35.42	35.74	35.31	35.42
1676	NYSE	DTE	Tue, Jan 19, 1999	35.68	35.68	35.36	35.52
1675	NYSE	DTE	Fri, Jan 15, 1999	35.68	35.68	35.31	35.58
1674	NYSE	DTE	Thu, Jan 14, 1999	35.58	35.74	35.15	35.68
1673	NYSE	DTE	Wed, Jan 13, 1999	35.52	36.05	34.94	35.79
1672	NYSE	DTE	Tue, Jan 12, 1999	35.84	36.37	35.42	36.16
1671	NYSE	DTE	Mon, Jan 11, 1999	36.91	37.01	36.00	36.05
1670	NYSE	DTE	Fri, Jan 8, 1999	36.91	37.22	36.64	37.17
1669	NYSE	DTE	Thu, Jan 7, 1999	36.96	37.12	36.80	36.96
1668	NYSE	DTE	Wed, Jan 6, 1999	36.91	37.17	36.85	37.07
1667	NYSE	DTE	Tue, Jan 5, 1999	36.69	37.12	36.59	36.91
1666	NYSE	DTE	Mon, Jan 4, 1999	36.43	37.07	36.37	36.48
1665	NYSE	DTE	Thu, Dec 31, 1998	36.37	36.69	36.37	36.64
1664	NYSE	DTE	Wed, Dec 30, 1998	36.37	36.59	36.21	36.37
1663	NYSE	DTE	Tue, Dec 29, 1998	35.90	36.59	35.90	36.37
1662	NYSE	DTE	Mon, Dec 28, 1998	36.00	36.05	35.58	35.74
1661	NYSE	DTE	Thu, Dec 24, 1998	36.11	36.16	35.95	36.05
1660	NYSE	DTE	Wed, Dec 23, 1998	35.95	36.27	35.84	36.21
1659	NYSE	DTE	Tue, Dec 22, 1998	35.90	35.90	35.42	35.84
1658	NYSE	DTE	Mon, Dec 21, 1998	35.95	36.37	35.90	35.90
1657	NYSE	DTE	Fri, Dec 18, 1998	35.74	36.16	35.74	35.84
1656	NYSE	DTE	Thu, Dec 17, 1998	35.74	36.27	35.63	36.05
1655	NYSE	DTE	Wed, Dec 16, 1998	35.79	36.00	35.63	35.90
1654	NYSE	DTE	Tue, Dec 15, 1998	35.36	35.95	35.36	35.84
1653	NYSE	DTE	Mon, Dec 14, 1998	36.16	36.16	35.26	35.31
1652	NYSE	DTE	Fri, Dec 11, 1998	36.05	36.37	35.84	36.21
1651	NYSE	DTE	Thu, Dec 10, 1998	36.37	36.48	35.90	35.95
1650	NYSE	DTE	Wed, Dec 9, 1998	36.53	36.69	36.32	36.37
1649	NYSE	DTE	Tue, Dec 8, 1998	36.27	36.69	36.16	36.64
1648	NYSE	DTE	Mon, Dec 7, 1998	37.17	37.17	36.05	36.27
1647	NYSE	DTE	Fri, Dec 4, 1998	37.01	37.22	36.53	37.07
1646	NYSE	DTE	Thu, Dec 3, 1998	37.17	37.17	36.80	36.96
1645	NYSE	DTE	Wed, Dec 2, 1998	37.22	37.44	37.17	37.38
1644	NYSE	DTE	Tue, Dec 1, 1998	36.91	37.49	36.80	37.44
1643	NYSE	DTE	Mon, Nov 30, 1998	38.13	38.13	37.12	37.12
1642	NYSE	DTE	Fri, Nov 27, 1998	38.29	38.45	38.18	38.29
1641	NYSE	DTE	Wed, Nov 25, 1998	37.97	38.71	37.97	38.45
1640	NYSE	DTE	Tue, Nov 24, 1998	38.24	38.50	38.18	38.18
1639	NYSE	DTE	Mon, Nov 23, 1998	38.08	38.39	37.86	38.24
1638	NYSE	DTE	Fri, Nov 20, 1998	37.97	38.29	37.92	38.18
1637	NYSE	DTE	Thu, Nov 19, 1998	37.92	37.92	37.49	37.76
1636	NYSE	DTE	Wed, Nov 18, 1998	37.60	38.24	37.60	37.92
1635	NYSE	DTE	Tue, Nov 17, 1998	37.70	38.13	37.54	37.54
1634	NYSE	DTE	Mon, Nov 16, 1998	37.28	37.65	37.28	37.54
1633	NYSE	DTE	Fri, Nov 13, 1998	36.80	37.38	36.75	37.22
1632	NYSE	DTE	Thu, Nov 12, 1998	36.37	37.07	36.27	36.96
1631	NYSE	DTE	Wed, Nov 11, 1998	37.07	37.12	36.43	36.48
1630	NYSE	DTE	Tue, Nov 10, 1998	36.75	37.54	36.75	37.12
1629	NYSE	DTE	Mon, Nov 9, 1998	37.12	37.12	36.59	36.75
1628	NYSE	DTE	Fri, Nov 6, 1998	37.12	37.38	37.07	37.17
1627	NYSE	DTE	Thu, Nov 5, 1998	37.28	37.54	37.07	37.28
1626	NYSE	DTE	Wed, Nov 4, 1998	36.91	37.49	36.85	37.28
1625	NYSE	DTE	Tue, Nov 3, 1998	36.59	37.28	36.53	36.80
1624	NYSE	DTE	Mon, Nov 2, 1998	36.48	36.75	36.16	36.43
1623	NYSE	DTE	Fri, Oct 30, 1998	36.21	36.37	35.95	36.37
1622	NYSE	DTE	Thu, Oct 29, 1998	36.11	36.37	35.42	36.11
1621	NYSE	DTE	Wed, Oct 28, 1998	35.84	36.80	35.84	36.05
1620	NYSE	DTE	Tue, Oct 27, 1998	36.16	36.43	35.63	35.90
1619	NYSE	DTE	Mon, Oct 26, 1998	36.27	36.64	36.05	36.16
1618	NYSE	DTE	Fri, Oct 23, 1998	37.12	37.17	36.16	36.43
1617	NYSE	DTE	Thu, Oct 22, 1998	37.22	37.76	36.69	37.28
1616	NYSE	DTE	Wed, Oct 21, 1998	37.44	37.54	36.96	37.33
1615	NYSE	DTE	Tue, Oct 20, 1998	38.02	38.18	37.22	37.44
1614	NYSE	DTE	Mon, Oct 19, 1998	38.45	38.93	37.97	38.18
1613	NYSE	DTE	Fri, Oct 16, 1998	40.68	40.68	38.45	38.45
1612	NYSE	DTE	Thu, Oct 15, 1998	38.77	39.88	38.24	39.83
1611	NYSE	DTE	Wed, Oct 14, 1998	39.56	39.94	38.87	38.87
1610	NYSE	DTE	Tue, Oct 13, 1998	38.24	38.98	38.08	38.98
1609	NYSE	DTE	Mon, Oct 12, 1998	40.26	40.31	37.92	38.24
1608	NYSE	DTE	Fri, Oct 9, 1998	41.21	41.21	39.72	39.99
1607	NYSE	DTE	Thu, Oct 8, 1998	40.95	41.90	40.89	41.74
1606	NYSE	DTE	Wed, Oct 7, 1998	40.10	40.84	39.40	40.73
1605	NYSE	DTE	Tue, Oct 6, 1998	40.15	40.20	39.46	40.15
1604	NYSE	DTE	Mon, Oct 5, 1998	39.35	40.20	39.14	40.15
1603	NYSE	DTE	Fri, Oct 2, 1998	38.66	39.46	38.55	39.40
1602	NYSE	DTE	Thu, Oct 1, 1998	38.24	39.03	38.08	38.66
1601	NYSE	DTE	Wed, Sep 30, 1998	38.02	38.55	37.97	38.45
1600	NYSE	DTE	Tue, Sep 29, 1998	37.28	38.18	37.28	38.13
1599	NYSE	DTE	Mon, Sep 28, 1998	37.44	37.44	37.12	37.33
1598	NYSE	DTE	Fri, Sep 25, 1998	36.75	37.65	36.69	37.22
1597	NYSE	DTE	Thu, Sep 24, 1998	37.28	37.38	36.59	36.96
1596	NYSE	DTE	Wed, Sep 23, 1998	36.96	37.38	36.80	37.33
1595	NYSE	DTE	Tue, Sep 22, 1998	36.48	36.80	36.48	36.80
1594	NYSE	DTE	Mon, Sep 21, 1998	36.32	36.64	35.90	36.43
1593	NYSE	DTE	Fri, Sep 18, 1998	36.16	36.43	35.95	36.21
1592	NYSE	DTE	Thu, Sep 17, 1998	35.63	36.11	35.63	36.05
1591	NYSE	DTE	Wed, Sep 16, 1998	36.37	36.48	35.95	36.43
1590	NYSE	DTE	Tue, Sep 15, 1998	36.48	36.53	36.16	36.48
1589	NYSE	DTE	Mon, Sep 14, 1998	36.32	36.48	36.05	36.43
1588	NYSE	DTE	Fri, Sep 11, 1998	36.00	36.43	35.84	36.11
1587	NYSE	DTE	Thu, Sep 10, 1998	35.63	35.95	35.42	35.95
1586	NYSE	DTE	Wed, Sep 9, 1998	35.84	35.95	35.10	35.84
1585	NYSE	DTE	Tue, Sep 8, 1998	35.36	36.05	34.88	36.05
1584	NYSE	DTE	Fri, Sep 4, 1998	35.58	35.79	34.94	35.58
1583	NYSE	DTE	Thu, Sep 3, 1998	35.20	35.74	34.88	35.36
1582	NYSE	DTE	Wed, Sep 2, 1998	36.21	36.21	35.10	35.26
1581	NYSE	DTE	Tue, Sep 1, 1998	35.90	36.43	34.88	36.05
1580	NYSE	DTE	Mon, Aug 31, 1998	36.32	37.12	35.84	35.84
1579	NYSE	DTE	Fri, Aug 28, 1998	35.84	36.37	35.68	36.32
1578	NYSE	DTE	Thu, Aug 27, 1998	36.05	36.48	35.79	36.05
1577	NYSE	DTE	Wed, Aug 26, 1998	35.36	36.05	35.26	35.84
1576	NYSE	DTE	Tue, Aug 25, 1998	35.74	36.00	35.20	35.36
1575	NYSE	DTE	Mon, Aug 24, 1998	35.63	35.84	35.36	35.68
1574	NYSE	DTE	Fri, Aug 21, 1998	34.51	35.52	34.41	35.42
1573	NYSE	DTE	Thu, Aug 20, 1998	34.73	34.83	34.57	34.73
1572	NYSE	DTE	Wed, Aug 19, 1998	34.88	35.04	34.73	34.73
1571	NYSE	DTE	Tue, Aug 18, 1998	34.83	35.10	34.83	34.99
1570	NYSE	DTE	Mon, Aug 17, 1998	34.51	35.26	34.14	34.94
1569	NYSE	DTE	Fri, Aug 14, 1998	34.83	35.10	34.46	34.62
1568	NYSE	DTE	Thu, Aug 13, 1998	35.10	35.15	34.57	34.88
1567	NYSE	DTE	Wed, Aug 12, 1998	34.09	35.20	33.87	35.10
1566	NYSE	DTE	Tue, Aug 11, 1998	33.93	34.14	33.71	34.09
1565	NYSE	DTE	Mon, Aug 10, 1998	33.98	34.14	33.77	34.09
1564	NYSE	DTE	Fri, Aug 7, 1998	33.50	34.30	33.34	34.09
1563	NYSE	DTE	Thu, Aug 6, 1998	33.82	33.82	33.45	33.71
1562	NYSE	DTE	Wed, Aug 5, 1998	33.71	34.25	33.40	33.82
1561	NYSE	DTE	Tue, Aug 4, 1998	34.46	34.46	33.45	33.50
1560	NYSE	DTE	Mon, Aug 3, 1998	34.35	34.67	33.93	34.51
1559	NYSE	DTE	Fri, Jul 31, 1998	34.83	34.88	33.93	34.14
1558	NYSE	DTE	Thu, Jul 30, 1998	34.73	35.10	34.67	34.99
1557	NYSE	DTE	Wed, Jul 29, 1998	34.78	34.94	34.57	34.67
1556	NYSE	DTE	Tue, Jul 28, 1998	34.78	35.31	34.78	34.83
1555	NYSE	DTE	Mon, Jul 27, 1998	34.30	34.83	34.19	34.83
1554	NYSE	DTE	Fri, Jul 24, 1998	34.35	34.51	33.87	34.41
1553	NYSE	DTE	Thu, Jul 23, 1998	34.51	34.78	34.41	34.41
1552	NYSE	DTE	Wed, Jul 22, 1998	34.62	35.10	34.51	34.73
1551	NYSE	DTE	Tue, Jul 21, 1998	34.67	34.83	34.46	34.62
1550	NYSE	DTE	Mon, Jul 20, 1998	34.73	35.10	34.73	34.88
1549	NYSE	DTE	Fri, Jul 17, 1998	34.94	34.94	34.57	34.73
1548	NYSE	DTE	Thu, Jul 16, 1998	34.83	34.88	34.67	34.88
1547	NYSE	DTE	Wed, Jul 15, 1998	34.62	34.88	34.46	34.67
1546	NYSE	DTE	Tue, Jul 14, 1998	34.46	34.99	34.46	34.62
1545	NYSE	DTE	Mon, Jul 13, 1998	34.88	34.88	34.67	34.67
1544	NYSE	DTE	Fri, Jul 10, 1998	34.67	35.04	34.67	35.04
1543	NYSE	DTE	Thu, Jul 9, 1998	34.62	34.88	34.62	34.73
1542	NYSE	DTE	Wed, Jul 8, 1998	34.62	34.83	34.51	34.73
1541	NYSE	DTE	Tue, Jul 7, 1998	34.73	34.73	34.51	34.51
1540	NYSE	DTE	Mon, Jul 6, 1998	34.67	34.78	34.57	34.73
1539	NYSE	DTE	Thu, Jul 2, 1998	34.94	34.99	34.57	34.78
1538	NYSE	DTE	Wed, Jul 1, 1998	34.35	34.99	34.35	34.99
1537	NYSE	DTE	Tue, Jun 30, 1998	34.35	34.51	34.25	34.35
1536	NYSE	DTE	Mon, Jun 29, 1998	34.30	34.62	34.25	34.46
1535	NYSE	DTE	Fri, Jun 26, 1998	34.25	34.57	34.09	34.30
1534	NYSE	DTE	Thu, Jun 25, 1998	34.67	34.67	34.03	34.03
1533	NYSE	DTE	Wed, Jun 24, 1998	34.83	34.83	34.30	34.46
1532	NYSE	DTE	Tue, Jun 23, 1998	34.78	34.94	34.57	34.67
1531	NYSE	DTE	Mon, Jun 22, 1998	34.51	35.15	34.51	34.78
1530	NYSE	DTE	Fri, Jun 19, 1998	34.94	34.94	34.41	34.62
1529	NYSE	DTE	Thu, Jun 18, 1998	34.73	34.94	34.57	34.94
1528	NYSE	DTE	Wed, Jun 17, 1998	34.88	34.88	34.46	34.88
1527	NYSE	DTE	Tue, Jun 16, 1998	35.47	35.47	34.94	35.04
1526	NYSE	DTE	Mon, Jun 15, 1998	35.20	35.58	35.20	35.26
1525	NYSE	DTE	Fri, Jun 12, 1998	35.63	35.74	35.10	35.42
1524	NYSE	DTE	Thu, Jun 11, 1998	35.26	35.63	34.99	35.63
1523	NYSE	DTE	Wed, Jun 10, 1998	34.67	35.68	34.62	35.42
1522	NYSE	DTE	Tue, Jun 9, 1998	34.78	34.78	34.62	34.62
1521	NYSE	DTE	Mon, Jun 8, 1998	34.62	34.83	34.51	34.73
1520	NYSE	DTE	Fri, Jun 5, 1998	34.57	34.62	34.30	34.62
1519	NYSE	DTE	Thu, Jun 4, 1998	34.67	34.78	34.46	34.51
1518	NYSE	DTE	Wed, Jun 3, 1998	34.35	34.78	34.25	34.67
1517	NYSE	DTE	Tue, Jun 2, 1998	34.35	34.51	34.25	34.35
1516	NYSE	DTE	Mon, Jun 1, 1998	33.45	35.10	33.45	34.57
1515	NYSE	DTE	Fri, May 29, 1998	32.60	33.82	32.39	33.66
1514	NYSE	DTE	Thu, May 28, 1998	32.28	32.86	32.23	32.81
1513	NYSE	DTE	Wed, May 27, 1998	32.54	32.70	32.23	32.39
1512	NYSE	DTE	Tue, May 26, 1998	33.13	33.18	32.49	32.49
1511	NYSE	DTE	Fri, May 22, 1998	32.81	32.92	32.76	32.92
1510	NYSE	DTE	Thu, May 21, 1998	33.24	33.24	32.76	32.81
1509	NYSE	DTE	Wed, May 20, 1998	33.18	33.18	32.76	33.08
1508	NYSE	DTE	Tue, May 19, 1998	33.50	33.50	33.08	33.18
1507	NYSE	DTE	Mon, May 18, 1998	33.29	33.61	33.29	33.61
1506	NYSE	DTE	Fri, May 15, 1998	33.66	34.03	33.24	33.29
1505	NYSE	DTE	Thu, May 14, 1998	33.82	34.03	33.45	33.61
1504	NYSE	DTE	Wed, May 13, 1998	33.66	33.87	33.29	33.87
1503	NYSE	DTE	Tue, May 12, 1998	33.61	33.93	33.29	33.87
1502	NYSE	DTE	Mon, May 11, 1998	33.77	34.09	33.45	33.66
1501	NYSE	DTE	Fri, May 8, 1998	33.40	33.98	33.34	33.87
1500	NYSE	DTE	Thu, May 7, 1998	33.18	33.40	32.92	33.40
1499	NYSE	DTE	Wed, May 6, 1998	33.18	33.40	33.18	33.24
1498	NYSE	DTE	Tue, May 5, 1998	33.61	33.61	33.18	33.24
1497	NYSE	DTE	Mon, May 4, 1998	33.56	33.66	33.40	33.66
1496	NYSE	DTE	Fri, May 1, 1998	33.56	33.82	33.08	33.34
1495	NYSE	DTE	Thu, Apr 30, 1998	32.65	33.40	32.49	33.34
1494	NYSE	DTE	Wed, Apr 29, 1998	32.33	32.65	32.12	32.33
1493	NYSE	DTE	Tue, Apr 28, 1998	32.76	32.76	32.23	32.28
1492	NYSE	DTE	Mon, Apr 27, 1998	32.54	32.54	32.07	32.33
1491	NYSE	DTE	Fri, Apr 24, 1998	32.97	33.45	32.70	32.81
1490	NYSE	DTE	Thu, Apr 23, 1998	33.18	33.24	32.76	33.13
1489	NYSE	DTE	Wed, Apr 22, 1998	33.61	33.71	33.45	33.56
1488	NYSE	DTE	Tue, Apr 21, 1998	34.03	34.14	33.61	33.82
1487	NYSE	DTE	Mon, Apr 20, 1998	34.41	34.62	34.19	34.25
1486	NYSE	DTE	Fri, Apr 17, 1998	34.57	34.78	34.35	34.62
1485	NYSE	DTE	Thu, Apr 16, 1998	34.78	34.78	34.30	34.51
1484	NYSE	DTE	Wed, Apr 15, 1998	34.35	34.73	34.25	34.67
1483	NYSE	DTE	Tue, Apr 14, 1998	33.93	34.19	33.77	34.19
1482	NYSE	DTE	Mon, Apr 13, 1998	34.25	34.25	33.77	33.98
1481	NYSE	DTE	Thu, Apr 9, 1998	33.98	34.03	33.82	34.03
1480	NYSE	DTE	Wed, Apr 8, 1998	34.14	34.14	33.87	33.98
1479	NYSE	DTE	Tue, Apr 7, 1998	34.14	34.25	34.03	34.19
1478	NYSE	DTE	Mon, Apr 6, 1998	34.19	34.19	34.03	34.19
1477	NYSE	DTE	Fri, Apr 3, 1998	33.82	34.25	33.77	34.25
1476	NYSE	DTE	Thu, Apr 2, 1998	33.45	33.82	33.29	33.77
1475	NYSE	DTE	Wed, Apr 1, 1998	33.45	33.45	33.13	33.29
1474	NYSE	DTE	Tue, Mar 31, 1998	33.18	33.71	33.13	33.45
1473	NYSE	DTE	Mon, Mar 30, 1998	32.70	33.29	32.70	33.13
1472	NYSE	DTE	Fri, Mar 27, 1998	33.13	33.13	32.54	32.86
1471	NYSE	DTE	Thu, Mar 26, 1998	33.45	33.56	33.13	33.18
1470	NYSE	DTE	Wed, Mar 25, 1998	33.13	33.40	33.13	33.40
1469	NYSE	DTE	Tue, Mar 24, 1998	32.86	33.18	32.86	33.18
1468	NYSE	DTE	Mon, Mar 23, 1998	32.92	33.02	32.65	32.92
1467	NYSE	DTE	Fri, Mar 20, 1998	32.23	33.08	32.12	32.92
1466	NYSE	DTE	Thu, Mar 19, 1998	32.12	32.33	32.01	32.23
1465	NYSE	DTE	Wed, Mar 18, 1998	32.01	32.49	31.96	32.28
1464	NYSE	DTE	Tue, Mar 17, 1998	32.54	32.60	32.49	32.60
1463	NYSE	DTE	Mon, Mar 16, 1998	32.33	32.65	32.12	32.60
1462	NYSE	DTE	Fri, Mar 13, 1998	32.33	32.86	32.33	32.44
1461	NYSE	DTE	Thu, Mar 12, 1998	32.12	32.28	32.12	32.28
1460	NYSE	DTE	Wed, Mar 11, 1998	32.01	32.28	31.85	32.23
1459	NYSE	DTE	Tue, Mar 10, 1998	31.75	32.23	31.69	32.07
1458	NYSE	DTE	Mon, Mar 9, 1998	31.00	31.75	31.00	31.75
1457	NYSE	DTE	Fri, Mar 6, 1998	30.95	31.48	30.95	31.22
1456	NYSE	DTE	Thu, Mar 5, 1998	31.06	31.16	30.90	30.95
1455	NYSE	DTE	Wed, Mar 4, 1998	31.22	31.32	31.06	31.27
1454	NYSE	DTE	Tue, Mar 3, 1998	31.43	31.48	31.16	31.22
1453	NYSE	DTE	Mon, Mar 2, 1998	31.27	31.53	31.16	31.48
1452	NYSE	DTE	Fri, Feb 27, 1998	31.11	31.27	31.00	31.27
1451	NYSE	DTE	Thu, Feb 26, 1998	31.06	31.27	30.63	31.27
1450	NYSE	DTE	Wed, Feb 25, 1998	31.38	31.38	31.06	31.11
1449	NYSE	DTE	Tue, Feb 24, 1998	31.69	31.69	31.27	31.32
1448	NYSE	DTE	Mon, Feb 23, 1998	32.01	32.01	31.69	31.75
1447	NYSE	DTE	Fri, Feb 20, 1998	31.96	32.12	31.85	31.96
1446	NYSE	DTE	Thu, Feb 19, 1998	31.75	31.80	31.59	31.69
1445	NYSE	DTE	Wed, Feb 18, 1998	31.69	31.85	31.64	31.85
1444	NYSE	DTE	Tue, Feb 17, 1998	31.38	31.75	31.38	31.75
1443	NYSE	DTE	Fri, Feb 13, 1998	31.11	31.43	31.00	31.32
1442	NYSE	DTE	Thu, Feb 12, 1998	31.16	31.16	31.06	31.16
1441	NYSE	DTE	Wed, Feb 11, 1998	31.32	31.32	30.95	31.16
1440	NYSE	DTE	Tue, Feb 10, 1998	31.16	31.43	31.11	31.27
1439	NYSE	DTE	Mon, Feb 9, 1998	31.22	31.22	31.00	31.16
1438	NYSE	DTE	Fri, Feb 6, 1998	31.11	31.27	30.90	31.22
1437	NYSE	DTE	Thu, Feb 5, 1998	31.48	31.48	31.06	31.06
1436	NYSE	DTE	Wed, Feb 4, 1998	31.38	31.59	31.32	31.59
1435	NYSE	DTE	Tue, Feb 3, 1998	30.79	31.53	30.79	31.48
1434	NYSE	DTE	Mon, Feb 2, 1998	30.63	30.95	30.63	30.90
1433	NYSE	DTE	Fri, Jan 30, 1998	31.00	31.00	30.52	30.52
1432	NYSE	DTE	Thu, Jan 29, 1998	30.10	31.06	29.89	30.95
1431	NYSE	DTE	Wed, Jan 28, 1998	30.21	30.68	29.89	30.10
1430	NYSE	DTE	Tue, Jan 27, 1998	29.62	30.36	29.57	30.15
1429	NYSE	DTE	Mon, Jan 26, 1998	29.57	29.67	29.30	29.57
1428	NYSE	DTE	Fri, Jan 23, 1998	29.73	29.78	29.57	29.67
1427	NYSE	DTE	Thu, Jan 22, 1998	29.62	29.73	29.41	29.73
1426	NYSE	DTE	Wed, Jan 21, 1998	29.62	29.73	29.41	29.73
1425	NYSE	DTE	Tue, Jan 20, 1998	29.46	29.62	29.25	29.62
1424	NYSE	DTE	Fri, Jan 16, 1998	29.41	29.73	29.19	29.57
1423	NYSE	DTE	Thu, Jan 15, 1998	29.41	29.41	28.88	28.98
1422	NYSE	DTE	Wed, Jan 14, 1998	29.51	29.51	29.09	29.41
1421	NYSE	DTE	Tue, Jan 13, 1998	29.35	29.62	29.09	29.41
1420	NYSE	DTE	Mon, Jan 12, 1998	28.61	29.46	28.61	29.35
1419	NYSE	DTE	Fri, Jan 9, 1998	29.19	29.35	28.98	28.98
1418	NYSE	DTE	Thu, Jan 8, 1998	28.82	29.25	28.77	29.25
1417	NYSE	DTE	Wed, Jan 7, 1998	28.72	28.82	28.45	28.82
1416	NYSE	DTE	Tue, Jan 6, 1998	28.82	29.14	28.77	28.82
1415	NYSE	DTE	Mon, Jan 5, 1998	29.35	29.51	28.56	28.88
1414	NYSE	DTE	Fri, Jan 2, 1998	29.46	29.57	29.35	29.46
1413	NYSE	DTE	Wed, Dec 31, 1997	29.04	29.57	28.98	29.51
1412	NYSE	DTE	Tue, Dec 30, 1997	28.82	29.04	28.77	29.04
1411	NYSE	DTE	Mon, Dec 29, 1997	28.56	28.88	28.13	28.88
1410	NYSE	DTE	Fri, Dec 26, 1997	28.50	28.61	28.50	28.50
1409	NYSE	DTE	Wed, Dec 24, 1997	28.50	28.56	28.45	28.50
1408	NYSE	DTE	Tue, Dec 23, 1997	28.29	28.45	28.08	28.45
1407	NYSE	DTE	Mon, Dec 22, 1997	28.08	28.50	28.02	28.40
1406	NYSE	DTE	Fri, Dec 19, 1997	27.97	28.13	27.23	27.97
1405	NYSE	DTE	Thu, Dec 18, 1997	27.97	28.13	27.81	28.13
1404	NYSE	DTE	Wed, Dec 17, 1997	28.13	28.13	27.92	28.08
1403	NYSE	DTE	Tue, Dec 16, 1997	28.56	28.61	28.34	28.45
1402	NYSE	DTE	Mon, Dec 15, 1997	27.76	28.34	27.71	28.34
1401	NYSE	DTE	Fri, Dec 12, 1997	27.33	27.60	27.23	27.55
1400	NYSE	DTE	Thu, Dec 11, 1997	27.17	27.23	26.96	27.12
1399	NYSE	DTE	Wed, Dec 10, 1997	27.17	27.44	27.07	27.12
1398	NYSE	DTE	Tue, Dec 9, 1997	27.17	27.17	26.91	27.07
1397	NYSE	DTE	Mon, Dec 8, 1997	27.17	27.23	27.07	27.23
1396	NYSE	DTE	Fri, Dec 5, 1997	27.39	27.44	27.17	27.23
1395	NYSE	DTE	Thu, Dec 4, 1997	27.81	27.81	27.49	27.60
1394	NYSE	DTE	Wed, Dec 3, 1997	28.24	28.24	27.55	27.65
1393	NYSE	DTE	Tue, Dec 2, 1997	28.56	28.56	28.02	28.13
1392	NYSE	DTE	Mon, Dec 1, 1997	28.02	28.61	27.92	28.61
1391	NYSE	DTE	Fri, Nov 28, 1997	27.97	28.08	27.92	27.92
1390	NYSE	DTE	Wed, Nov 26, 1997	27.87	27.97	27.81	27.92
1389	NYSE	DTE	Tue, Nov 25, 1997	27.55	28.08	27.55	27.87
1388	NYSE	DTE	Mon, Nov 24, 1997	27.07	27.55	27.07	27.49
1387	NYSE	DTE	Fri, Nov 21, 1997	27.17	27.33	27.07	27.33
1386	NYSE	DTE	Thu, Nov 20, 1997	26.80	27.33	26.75	27.17
1385	NYSE	DTE	Wed, Nov 19, 1997	26.75	26.80	26.59	26.70
1384	NYSE	DTE	Tue, Nov 18, 1997	26.70	26.85	26.54	26.70
1383	NYSE	DTE	Mon, Nov 17, 1997	26.32	26.70	26.22	26.54
1382	NYSE	DTE	Fri, Nov 14, 1997	26.16	26.22	25.95	26.11
1381	NYSE	DTE	Thu, Nov 13, 1997	25.95	26.27	25.79	26.16
1380	NYSE	DTE	Wed, Nov 12, 1997	25.79	26.06	25.74	25.95
1379	NYSE	DTE	Tue, Nov 11, 1997	26.00	26.00	25.74	25.90
1378	NYSE	DTE	Mon, Nov 10, 1997	26.00	26.16	25.95	26.00
1377	NYSE	DTE	Fri, Nov 7, 1997	25.95	26.11	25.68	26.00
1376	NYSE	DTE	Thu, Nov 6, 1997	26.38	26.70	25.95	26.00
1375	NYSE	DTE	Wed, Nov 5, 1997	26.43	26.54	26.32	26.48
1374	NYSE	DTE	Tue, Nov 4, 1997	26.11	26.48	26.11	26.43
1373	NYSE	DTE	Mon, Nov 3, 1997	26.32	26.32	25.95	26.27
1372	NYSE	DTE	Fri, Oct 31, 1997	25.95	26.38	25.68	26.16
1371	NYSE	DTE	Thu, Oct 30, 1997	25.21	25.84	25.21	25.79
1370	NYSE	DTE	Wed, Oct 29, 1997	25.31	25.53	24.83	25.42
1369	NYSE	DTE	Tue, Oct 28, 1997	24.25	25.42	23.88	25.37
1368	NYSE	DTE	Mon, Oct 27, 1997	25.37	25.53	24.46	24.46
1367	NYSE	DTE	Fri, Oct 24, 1997	25.53	25.63	25.31	25.53
1366	NYSE	DTE	Thu, Oct 23, 1997	25.90	25.90	25.26	25.37
1365	NYSE	DTE	Wed, Oct 22, 1997	25.68	25.79	25.42	25.74
1364	NYSE	DTE	Tue, Oct 21, 1997	25.53	25.63	25.42	25.63
1363	NYSE	DTE	Mon, Oct 20, 1997	25.37	25.63	25.26	25.42
1362	NYSE	DTE	Fri, Oct 17, 1997	25.26	25.47	25.15	25.37
1361	NYSE	DTE	Thu, Oct 16, 1997	25.53	25.53	25.42	25.47
1360	NYSE	DTE	Wed, Oct 15, 1997	25.42	25.53	25.26	25.47
1359	NYSE	DTE	Tue, Oct 14, 1997	25.53	25.53	25.42	25.53
1358	NYSE	DTE	Mon, Oct 13, 1997	25.53	25.74	25.37	25.47
1357	NYSE	DTE	Fri, Oct 10, 1997	25.31	25.53	25.26	25.47
1356	NYSE	DTE	Thu, Oct 9, 1997	25.42	25.58	25.15	25.53
1355	NYSE	DTE	Wed, Oct 8, 1997	26.11	26.16	25.58	25.63
1354	NYSE	DTE	Tue, Oct 7, 1997	26.06	26.27	26.06	26.22
1353	NYSE	DTE	Mon, Oct 6, 1997	26.11	26.27	25.95	26.00
1352	NYSE	DTE	Fri, Oct 3, 1997	26.32	26.43	25.79	26.06
1351	NYSE	DTE	Thu, Oct 2, 1997	25.95	26.11	25.79	26.11
1350	NYSE	DTE	Wed, Oct 1, 1997	26.00	26.00	25.68	25.95
1349	NYSE	DTE	Tue, Sep 30, 1997	25.68	26.06	25.58	25.90
1348	NYSE	DTE	Mon, Sep 29, 1997	25.84	26.00	25.79	25.90
1347	NYSE	DTE	Fri, Sep 26, 1997	26.16	26.16	26.00	26.06
1346	NYSE	DTE	Thu, Sep 25, 1997	26.38	26.43	26.06	26.27
1345	NYSE	DTE	Wed, Sep 24, 1997	26.59	26.70	26.43	26.43
1344	NYSE	DTE	Tue, Sep 23, 1997	26.96	26.96	26.59	26.64
1343	NYSE	DTE	Mon, Sep 22, 1997	26.80	27.01	26.75	26.96
1342	NYSE	DTE	Fri, Sep 19, 1997	26.70	26.85	26.64	26.80
1341	NYSE	DTE	Thu, Sep 18, 1997	26.80	26.96	26.64	26.70
1340	NYSE	DTE	Wed, Sep 17, 1997	27.81	27.81	27.49	27.55
1339	NYSE	DTE	Tue, Sep 16, 1997	27.49	27.97	27.49	27.87
1338	NYSE	DTE	Mon, Sep 15, 1997	27.17	27.49	27.07	27.28
1337	NYSE	DTE	Fri, Sep 12, 1997	26.80	27.12	26.59	27.12
1336	NYSE	DTE	Thu, Sep 11, 1997	26.91	26.91	26.48	26.70
1335	NYSE	DTE	Wed, Sep 10, 1997	27.07	27.39	26.91	26.96
1334	NYSE	DTE	Tue, Sep 9, 1997	26.64	27.23	26.54	27.07
1333	NYSE	DTE	Mon, Sep 8, 1997	26.43	26.80	26.38	26.75
1332	NYSE	DTE	Fri, Sep 5, 1997	26.64	26.70	26.32	26.32
1331	NYSE	DTE	Thu, Sep 4, 1997	25.95	26.64	25.95	26.64
1330	NYSE	DTE	Wed, Sep 3, 1997	25.95	26.06	25.90	25.95
1329	NYSE	DTE	Tue, Sep 2, 1997	25.31	25.90	25.21	25.90
1328	NYSE	DTE	Fri, Aug 29, 1997	25.31	25.42	25.15	25.31
1327	NYSE	DTE	Thu, Aug 28, 1997	25.42	25.53	25.21	25.31
1326	NYSE	DTE	Wed, Aug 27, 1997	25.37	25.68	25.26	25.53
1325	NYSE	DTE	Tue, Aug 26, 1997	25.37	25.47	25.31	25.47
1324	NYSE	DTE	Mon, Aug 25, 1997	25.53	25.63	25.26	25.37
1323	NYSE	DTE	Fri, Aug 22, 1997	24.52	25.37	24.52	25.37
1322	NYSE	DTE	Thu, Aug 21, 1997	25.10	25.26	24.99	25.15
1321	NYSE	DTE	Wed, Aug 20, 1997	25.31	25.31	25.10	25.21
1320	NYSE	DTE	Tue, Aug 19, 1997	25.31	25.37	25.05	25.31
1319	NYSE	DTE	Mon, Aug 18, 1997	25.31	25.31	24.94	25.31
1318	NYSE	DTE	Fri, Aug 15, 1997	25.31	25.47	25.10	25.37
1317	NYSE	DTE	Thu, Aug 14, 1997	25.63	25.84	25.37	25.47
1316	NYSE	DTE	Wed, Aug 13, 1997	25.79	25.79	25.58	25.68
1315	NYSE	DTE	Tue, Aug 12, 1997	25.31	25.74	25.31	25.58
1314	NYSE	DTE	Mon, Aug 11, 1997	24.78	25.31	24.67	25.26
1313	NYSE	DTE	Fri, Aug 8, 1997	24.99	24.99	24.41	24.62
1312	NYSE	DTE	Thu, Aug 7, 1997	25.10	25.37	25.10	25.21
1311	NYSE	DTE	Wed, Aug 6, 1997	25.15	25.42	25.05	25.31
1310	NYSE	DTE	Tue, Aug 5, 1997	24.94	25.15	24.89	25.10
1309	NYSE	DTE	Mon, Aug 4, 1997	25.21	25.31	24.94	25.10
1308	NYSE	DTE	Fri, Aug 1, 1997	25.37	25.47	24.94	25.31
1307	NYSE	DTE	Thu, Jul 31, 1997	25.21	25.47	25.21	25.42
1306	NYSE	DTE	Wed, Jul 30, 1997	24.94	25.26	24.89	25.26
1305	NYSE	DTE	Tue, Jul 29, 1997	24.89	25.10	24.67	25.10
1304	NYSE	DTE	Mon, Jul 28, 1997	24.94	24.94	24.67	24.67
1303	NYSE	DTE	Fri, Jul 25, 1997	24.89	24.99	24.83	24.94
1302	NYSE	DTE	Thu, Jul 24, 1997	24.57	24.89	24.46	24.89
1301	NYSE	DTE	Wed, Jul 23, 1997	24.89	24.94	24.46	24.46
1300	NYSE	DTE	Tue, Jul 22, 1997	24.62	24.94	24.62	24.83
1299	NYSE	DTE	Mon, Jul 21, 1997	24.67	24.78	24.46	24.62
1298	NYSE	DTE	Fri, Jul 18, 1997	24.89	24.89	24.67	24.67
1297	NYSE	DTE	Thu, Jul 17, 1997	25.10	25.21	24.78	24.89
1296	NYSE	DTE	Wed, Jul 16, 1997	25.37	25.42	25.10	25.10
1295	NYSE	DTE	Tue, Jul 15, 1997	25.10	25.15	24.99	25.15
1294	NYSE	DTE	Mon, Jul 14, 1997	24.99	25.15	24.89	24.94
1293	NYSE	DTE	Fri, Jul 11, 1997	24.99	25.15	24.94	25.05
1292	NYSE	DTE	Thu, Jul 10, 1997	24.30	25.10	24.30	24.99
1291	NYSE	DTE	Wed, Jul 9, 1997	24.57	24.62	24.20	24.25
1290	NYSE	DTE	Tue, Jul 8, 1997	24.04	24.46	23.98	24.41
1289	NYSE	DTE	Mon, Jul 7, 1997	24.14	24.25	24.04	24.09
1288	NYSE	DTE	Thu, Jul 3, 1997	23.98	24.30	23.98	24.20
1287	NYSE	DTE	Wed, Jul 2, 1997	23.45	23.88	23.40	23.77
1286	NYSE	DTE	Tue, Jul 1, 1997	23.50	23.61	23.40	23.40
1285	NYSE	DTE	Mon, Jun 30, 1997	22.97	23.56	22.97	23.50
1284	NYSE	DTE	Fri, Jun 27, 1997	22.87	22.97	22.71	22.92
1283	NYSE	DTE	Thu, Jun 26, 1997	22.71	22.92	22.71	22.76
1282	NYSE	DTE	Wed, Jun 25, 1997	22.92	22.97	22.55	22.65
1281	NYSE	DTE	Tue, Jun 24, 1997	22.87	23.08	22.76	23.03
1280	NYSE	DTE	Mon, Jun 23, 1997	22.87	23.08	22.76	22.87
1279	NYSE	DTE	Fri, Jun 20, 1997	23.08	23.19	23.08	23.08
1278	NYSE	DTE	Thu, Jun 19, 1997	23.08	23.29	23.08	23.08
1277	NYSE	DTE	Wed, Jun 18, 1997	23.08	23.19	22.87	23.08
1276	NYSE	DTE	Tue, Jun 17, 1997	23.50	23.61	23.29	23.61
1275	NYSE	DTE	Mon, Jun 16, 1997	23.82	23.82	23.50	23.50
1274	NYSE	DTE	Fri, Jun 13, 1997	23.61	23.82	23.61	23.82
1273	NYSE	DTE	Thu, Jun 12, 1997	23.29	23.61	23.29	23.50
1272	NYSE	DTE	Wed, Jun 11, 1997	23.08	23.29	23.08	23.19
1271	NYSE	DTE	Tue, Jun 10, 1997	23.19	23.40	23.08	23.19
1270	NYSE	DTE	Mon, Jun 9, 1997	23.19	23.50	23.08	23.19
1269	NYSE	DTE	Fri, Jun 6, 1997	22.76	23.08	22.65	23.08
1268	NYSE	DTE	Thu, Jun 5, 1997	22.44	22.97	22.44	22.87
1267	NYSE	DTE	Wed, Jun 4, 1997	22.55	22.65	22.44	22.44
1266	NYSE	DTE	Tue, Jun 3, 1997	22.65	22.65	22.55	22.55
1265	NYSE	DTE	Mon, Jun 2, 1997	22.76	22.76	22.55	22.65
1264	NYSE	DTE	Fri, May 30, 1997	22.55	22.76	22.55	22.65
1263	NYSE	DTE	Thu, May 29, 1997	22.55	22.65	22.44	22.55
1262	NYSE	DTE	Wed, May 28, 1997	22.33	22.55	22.23	22.33
1261	NYSE	DTE	Tue, May 27, 1997	22.44	22.55	22.33	22.33
1260	NYSE	DTE	Fri, May 23, 1997	22.55	22.65	22.44	22.55
1259	NYSE	DTE	Thu, May 22, 1997	22.55	22.65	22.44	22.55
1258	NYSE	DTE	Wed, May 21, 1997	22.76	22.87	22.55	22.55
1257	NYSE	DTE	Tue, May 20, 1997	22.87	22.97	22.76	22.76
1256	NYSE	DTE	Mon, May 19, 1997	22.97	22.97	22.76	22.97
1255	NYSE	DTE	Fri, May 16, 1997	22.87	22.97	22.87	22.97
1254	NYSE	DTE	Thu, May 15, 1997	23.08	23.08	22.55	22.87
1253	NYSE	DTE	Wed, May 14, 1997	22.97	23.19	22.87	23.08
1252	NYSE	DTE	Tue, May 13, 1997	23.08	23.19	22.65	22.97
1251	NYSE	DTE	Mon, May 12, 1997	23.19	23.29	22.97	23.08
1250	NYSE	DTE	Fri, May 9, 1997	23.61	23.61	23.29	23.29
1249	NYSE	DTE	Thu, May 8, 1997	23.40	23.72	23.29	23.50
1248	NYSE	DTE	Wed, May 7, 1997	24.04	24.04	23.50	23.61
1247	NYSE	DTE	Tue, May 6, 1997	23.82	24.14	23.82	24.04
1246	NYSE	DTE	Mon, May 5, 1997	23.40	24.04	23.40	24.04
1245	NYSE	DTE	Fri, May 2, 1997	22.76	23.29	22.76	23.29
1244	NYSE	DTE	Thu, May 1, 1997	22.65	22.87	22.55	22.76
1243	NYSE	DTE	Wed, Apr 30, 1997	23.08	23.08	22.65	22.76
1242	NYSE	DTE	Tue, Apr 29, 1997	23.29	23.29	22.65	23.08
1241	NYSE	DTE	Mon, Apr 28, 1997	22.76	22.97	22.76	22.87
1240	NYSE	DTE	Fri, Apr 25, 1997	22.87	22.97	22.76	22.76
1239	NYSE	DTE	Thu, Apr 24, 1997	22.97	23.08	22.87	22.87
1238	NYSE	DTE	Wed, Apr 23, 1997	23.08	23.29	22.97	23.08
1237	NYSE	DTE	Tue, Apr 22, 1997	23.08	23.19	22.97	23.08
1236	NYSE	DTE	Mon, Apr 21, 1997	23.19	23.29	22.97	23.19
1235	NYSE	DTE	Fri, Apr 18, 1997	23.08	23.19	22.97	23.08
1234	NYSE	DTE	Thu, Apr 17, 1997	23.08	23.08	22.97	23.08
1233	NYSE	DTE	Wed, Apr 16, 1997	23.08	23.08	22.97	22.97
1232	NYSE	DTE	Tue, Apr 15, 1997	23.29	23.29	22.97	23.08
1231	NYSE	DTE	Mon, Apr 14, 1997	23.08	23.19	22.97	23.08
1230	NYSE	DTE	Fri, Apr 11, 1997	23.08	23.29	22.87	23.08
1229	NYSE	DTE	Thu, Apr 10, 1997	22.87	23.19	22.87	23.19
1228	NYSE	DTE	Wed, Apr 9, 1997	23.08	23.19	22.76	22.97
1227	NYSE	DTE	Tue, Apr 8, 1997	22.87	23.19	22.76	23.08
1226	NYSE	DTE	Mon, Apr 7, 1997	23.08	23.08	22.76	22.76
1225	NYSE	DTE	Fri, Apr 4, 1997	22.97	22.97	22.87	22.97
1224	NYSE	DTE	Thu, Apr 3, 1997	22.87	23.08	22.76	22.97
1223	NYSE	DTE	Wed, Apr 2, 1997	22.87	23.08	22.87	22.97
1222	NYSE	DTE	Tue, Apr 1, 1997	22.87	22.97	22.65	22.87
1221	NYSE	DTE	Mon, Mar 31, 1997	22.65	23.29	22.55	22.87
1220	NYSE	DTE	Thu, Mar 27, 1997	23.40	23.50	22.33	22.65
1219	NYSE	DTE	Wed, Mar 26, 1997	23.61	23.72	23.29	23.29
1218	NYSE	DTE	Tue, Mar 25, 1997	23.50	24.04	23.40	23.61
1217	NYSE	DTE	Mon, Mar 24, 1997	23.29	23.50	23.29	23.40
1216	NYSE	DTE	Fri, Mar 21, 1997	23.50	23.50	23.40	23.40
1215	NYSE	DTE	Thu, Mar 20, 1997	23.61	23.61	23.29	23.40
1214	NYSE	DTE	Wed, Mar 19, 1997	23.29	23.61	23.29	23.61
1213	NYSE	DTE	Tue, Mar 18, 1997	23.82	23.82	23.40	23.40
1212	NYSE	DTE	Mon, Mar 17, 1997	24.04	24.25	24.04	24.25
1211	NYSE	DTE	Fri, Mar 14, 1997	24.14	24.36	24.14	24.25
1210	NYSE	DTE	Thu, Mar 13, 1997	24.14	24.25	23.93	24.20
1209	NYSE	DTE	Wed, Mar 12, 1997	24.25	24.36	24.14	24.14
1208	NYSE	DTE	Tue, Mar 11, 1997	24.36	24.57	24.25	24.25
1207	NYSE	DTE	Mon, Mar 10, 1997	24.46	24.57	24.25	24.46
1206	NYSE	DTE	Fri, Mar 7, 1997	24.46	24.57	24.36	24.46
1205	NYSE	DTE	Thu, Mar 6, 1997	24.57	24.67	24.25	24.36
1204	NYSE	DTE	Wed, Mar 5, 1997	24.67	24.67	24.46	24.67
1203	NYSE	DTE	Tue, Mar 4, 1997	25.21	25.21	24.67	24.78
1202	NYSE	DTE	Mon, Mar 3, 1997	25.63	25.74	25.42	25.42
1201	NYSE	DTE	Fri, Feb 28, 1997	25.84	26.06	25.63	25.74
1200	NYSE	DTE	Thu, Feb 27, 1997	25.95	26.06	25.84	26.06
1199	NYSE	DTE	Wed, Feb 26, 1997	25.84	26.06	25.63	25.95
1198	NYSE	DTE	Tue, Feb 25, 1997	25.95	26.06	25.84	25.95
1197	NYSE	DTE	Mon, Feb 24, 1997	25.74	25.95	25.74	25.84
1196	NYSE	DTE	Fri, Feb 21, 1997	25.95	25.95	25.74	25.84
1195	NYSE	DTE	Thu, Feb 20, 1997	25.95	26.06	25.84	26.06
1194	NYSE	DTE	Wed, Feb 19, 1997	26.16	26.16	25.74	25.84
1193	NYSE	DTE	Tue, Feb 18, 1997	26.27	26.38	26.16	26.27
1192	NYSE	DTE	Fri, Feb 14, 1997	26.59	26.59	26.27	26.27
1191	NYSE	DTE	Thu, Feb 13, 1997	26.70	26.70	26.38	26.59
1190	NYSE	DTE	Wed, Feb 12, 1997	26.70	26.80	26.38	26.59
1189	NYSE	DTE	Tue, Feb 11, 1997	26.59	26.80	26.48	26.80
1188	NYSE	DTE	Mon, Feb 10, 1997	26.70	26.80	26.48	26.48
1187	NYSE	DTE	Fri, Feb 7, 1997	26.70	26.70	26.16	26.59
1186	NYSE	DTE	Thu, Feb 6, 1997	26.38	26.48	26.38	26.48
1185	NYSE	DTE	Wed, Feb 5, 1997	26.91	26.91	26.38	26.48
1184	NYSE	DTE	Tue, Feb 4, 1997	26.70	26.80	26.59	26.80
1183	NYSE	DTE	Mon, Feb 3, 1997	26.70	26.80	26.48	26.70
1182	NYSE	DTE	Fri, Jan 31, 1997	26.91	27.12	26.59	26.70
1181	NYSE	DTE	Thu, Jan 30, 1997	27.01	27.01	26.70	26.91
1180	NYSE	DTE	Wed, Jan 29, 1997	26.80	27.01	26.80	26.80
1179	NYSE	DTE	Tue, Jan 28, 1997	27.33	27.33	26.80	26.91
1178	NYSE	DTE	Mon, Jan 27, 1997	27.23	27.55	27.01	27.01
1177	NYSE	DTE	Fri, Jan 24, 1997	27.55	27.55	27.23	27.23
1176	NYSE	DTE	Thu, Jan 23, 1997	27.44	27.97	27.33	27.76
1175	NYSE	DTE	Wed, Jan 22, 1997	27.23	27.44	27.01	27.44
1174	NYSE	DTE	Tue, Jan 21, 1997	26.91	27.23	26.80	27.23
1173	NYSE	DTE	Mon, Jan 20, 1997	27.12	27.33	27.01	27.01
1172	NYSE	DTE	Fri, Jan 17, 1997	26.80	27.23	26.70	27.12
1171	NYSE	DTE	Thu, Jan 16, 1997	27.12	27.12	26.70	27.01
1170	NYSE	DTE	Wed, Jan 15, 1997	27.33	27.44	27.23	27.23
1169	NYSE	DTE	Tue, Jan 14, 1997	27.23	27.55	27.23	27.44
1168	NYSE	DTE	Mon, Jan 13, 1997	26.91	27.12	26.80	27.12
1167	NYSE	DTE	Fri, Jan 10, 1997	26.70	27.01	26.27	27.01
1166	NYSE	DTE	Thu, Jan 9, 1997	27.33	27.55	27.01	27.01
1165	NYSE	DTE	Wed, Jan 8, 1997	27.55	27.65	26.91	27.23
1164	NYSE	DTE	Tue, Jan 7, 1997	27.01	27.44	26.59	27.44
1163	NYSE	DTE	Mon, Jan 6, 1997	27.55	27.55	27.01	27.12
1162	NYSE	DTE	Fri, Jan 3, 1997	27.65	27.65	27.44	27.55
1161	NYSE	DTE	Thu, Jan 2, 1997	27.65	27.76	27.55	27.65
1160	NYSE	DTE	Tue, Dec 31, 1996	27.76	27.81	27.55	27.55
1159	NYSE	DTE	Mon, Dec 30, 1996	28.08	28.18	27.76	27.87
1158	NYSE	DTE	Fri, Dec 27, 1996	27.87	28.08	27.76	28.08
1157	NYSE	DTE	Thu, Dec 26, 1996	27.76	27.87	27.65	27.87
1156	NYSE	DTE	Tue, Dec 24, 1996	27.55	27.76	27.44	27.76
1155	NYSE	DTE	Mon, Dec 23, 1996	27.55	27.65	27.44	27.65
1154	NYSE	DTE	Fri, Dec 20, 1996	27.65	27.87	27.33	27.65
1153	NYSE	DTE	Thu, Dec 19, 1996	26.38	26.80	26.27	26.80
1152	NYSE	DTE	Wed, Dec 18, 1996	26.06	26.38	26.06	26.27
1151	NYSE	DTE	Tue, Dec 17, 1996	26.06	26.27	25.63	26.06
1150	NYSE	DTE	Mon, Dec 16, 1996	26.48	26.48	26.16	26.27
1149	NYSE	DTE	Fri, Dec 13, 1996	26.06	26.48	25.95	26.38
1148	NYSE	DTE	Thu, Dec 12, 1996	26.70	26.70	25.95	25.95
1147	NYSE	DTE	Wed, Dec 11, 1996	27.01	27.23	26.80	27.23
1146	NYSE	DTE	Tue, Dec 10, 1996	27.23	27.33	27.01	27.33
1145	NYSE	DTE	Mon, Dec 9, 1996	27.23	27.23	27.01	27.23
1144	NYSE	DTE	Fri, Dec 6, 1996	27.01	27.23	26.91	27.23
1143	NYSE	DTE	Thu, Dec 5, 1996	27.12	27.23	27.01	27.23
1142	NYSE	DTE	Wed, Dec 4, 1996	26.80	27.12	26.48	27.01
1141	NYSE	DTE	Tue, Dec 3, 1996	27.33	27.33	26.91	26.91
1140	NYSE	DTE	Mon, Dec 2, 1996	27.23	27.33	27.23	27.33
1139	NYSE	DTE	Fri, Nov 29, 1996	27.23	27.44	27.23	27.23
1138	NYSE	DTE	Wed, Nov 27, 1996	27.23	27.23	27.01	27.23
1137	NYSE	DTE	Tue, Nov 26, 1996	27.55	27.55	27.01	27.23
1136	NYSE	DTE	Mon, Nov 25, 1996	27.55	27.65	27.44	27.55
1135	NYSE	DTE	Fri, Nov 22, 1996	27.55	27.76	27.55	27.65
1134	NYSE	DTE	Thu, Nov 21, 1996	27.55	27.87	27.44	27.65
1133	NYSE	DTE	Wed, Nov 20, 1996	27.23	27.55	27.12	27.44
1132	NYSE	DTE	Tue, Nov 19, 1996	27.44	27.44	27.33	27.44
1131	NYSE	DTE	Mon, Nov 18, 1996	27.55	27.55	27.33	27.44
1130	NYSE	DTE	Fri, Nov 15, 1996	27.65	27.65	27.23	27.44
1129	NYSE	DTE	Thu, Nov 14, 1996	27.33	27.65	26.91	27.55
1128	NYSE	DTE	Wed, Nov 13, 1996	27.12	27.33	27.01	27.33
1127	NYSE	DTE	Tue, Nov 12, 1996	27.01	27.23	26.91	27.23
1126	NYSE	DTE	Mon, Nov 11, 1996	26.91	27.01	26.80	27.01
1125	NYSE	DTE	Fri, Nov 8, 1996	26.91	27.01	26.80	27.01
1124	NYSE	DTE	Thu, Nov 7, 1996	26.80	27.01	26.38	26.80
1123	NYSE	DTE	Wed, Nov 6, 1996	26.38	26.80	26.16	26.80
1122	NYSE	DTE	Tue, Nov 5, 1996	26.06	26.38	26.06	26.38
1121	NYSE	DTE	Mon, Nov 4, 1996	25.63	26.06	25.53	25.95
1120	NYSE	DTE	Fri, Nov 1, 1996	25.63	25.74	25.53	25.63
1119	NYSE	DTE	Thu, Oct 31, 1996	25.31	25.63	25.21	25.63
1118	NYSE	DTE	Wed, Oct 30, 1996	24.78	25.31	24.78	25.21
1117	NYSE	DTE	Tue, Oct 29, 1996	24.25	24.78	24.25	24.78
1116	NYSE	DTE	Mon, Oct 28, 1996	24.36	24.57	24.25	24.25
1115	NYSE	DTE	Fri, Oct 25, 1996	24.36	24.57	24.25	24.36
1114	NYSE	DTE	Thu, Oct 24, 1996	24.25	24.46	24.14	24.36
1113	NYSE	DTE	Wed, Oct 23, 1996	24.36	24.46	24.14	24.36
1112	NYSE	DTE	Tue, Oct 22, 1996	24.36	24.52	24.36	24.36
1111	NYSE	DTE	Mon, Oct 21, 1996	24.46	24.57	24.36	24.36
1110	NYSE	DTE	Fri, Oct 18, 1996	24.36	24.46	24.25	24.46
1109	NYSE	DTE	Thu, Oct 17, 1996	24.36	24.46	24.25	24.25
1108	NYSE	DTE	Wed, Oct 16, 1996	24.57	24.57	24.14	24.25
1107	NYSE	DTE	Tue, Oct 15, 1996	24.36	24.46	24.04	24.14
1106	NYSE	DTE	Mon, Oct 14, 1996	24.14	24.25	24.04	24.14
1105	NYSE	DTE	Fri, Oct 11, 1996	24.04	24.25	24.04	24.14
1104	NYSE	DTE	Thu, Oct 10, 1996	24.04	24.04	23.72	23.93
1103	NYSE	DTE	Wed, Oct 9, 1996	24.04	24.04	23.82	24.04
1102	NYSE	DTE	Tue, Oct 8, 1996	24.14	24.25	23.93	24.04
1101	NYSE	DTE	Mon, Oct 7, 1996	24.25	24.36	24.14	24.25
1100	NYSE	DTE	Fri, Oct 4, 1996	24.14	24.25	24.04	24.25
1099	NYSE	DTE	Thu, Oct 3, 1996	23.82	24.04	23.72	23.93
1098	NYSE	DTE	Wed, Oct 2, 1996	23.93	23.93	23.72	23.72
1097	NYSE	DTE	Tue, Oct 1, 1996	23.93	23.93	23.72	23.93
1096	NYSE	DTE	Mon, Sep 30, 1996	23.72	23.82	23.50	23.82
1095	NYSE	DTE	Fri, Sep 27, 1996	24.04	24.04	23.61	23.72
1094	NYSE	DTE	Thu, Sep 26, 1996	23.93	24.14	23.93	23.93
1093	NYSE	DTE	Wed, Sep 25, 1996	24.04	24.14	23.93	24.04
1092	NYSE	DTE	Tue, Sep 24, 1996	23.82	24.04	23.72	23.93
1091	NYSE	DTE	Mon, Sep 23, 1996	24.04	24.14	23.72	23.82
1090	NYSE	DTE	Fri, Sep 20, 1996	24.14	24.25	24.14	24.14
1089	NYSE	DTE	Thu, Sep 19, 1996	24.04	24.04	23.82	24.04
1088	NYSE	DTE	Wed, Sep 18, 1996	24.14	24.25	23.82	23.93
1087	NYSE	DTE	Tue, Sep 17, 1996	24.25	24.67	24.25	24.67
1086	NYSE	DTE	Mon, Sep 16, 1996	24.25	24.36	24.14	24.25
1085	NYSE	DTE	Fri, Sep 13, 1996	24.46	24.46	24.14	24.25
1084	NYSE	DTE	Thu, Sep 12, 1996	24.14	24.57	24.14	24.25
1083	NYSE	DTE	Wed, Sep 11, 1996	24.14	24.14	23.82	24.04
1082	NYSE	DTE	Tue, Sep 10, 1996	24.25	24.36	24.14	24.25
1081	NYSE	DTE	Mon, Sep 9, 1996	24.36	24.46	24.25	24.36
1080	NYSE	DTE	Fri, Sep 6, 1996	23.82	24.25	23.72	24.25
1079	NYSE	DTE	Thu, Sep 5, 1996	23.93	24.14	23.82	23.82
1078	NYSE	DTE	Wed, Sep 4, 1996	23.93	24.14	23.82	24.04
1077	NYSE	DTE	Tue, Sep 3, 1996	24.04	24.25	23.72	24.04
1076	NYSE	DTE	Fri, Aug 30, 1996	24.36	24.36	24.04	24.25
1075	NYSE	DTE	Thu, Aug 29, 1996	24.78	25.21	24.25	24.36
1074	NYSE	DTE	Wed, Aug 28, 1996	24.89	24.89	24.78	24.78
1073	NYSE	DTE	Tue, Aug 27, 1996	24.78	24.99	24.78	24.99
1072	NYSE	DTE	Mon, Aug 26, 1996	24.99	24.99	24.78	24.78
1071	NYSE	DTE	Fri, Aug 23, 1996	25.10	25.21	24.89	24.99
1070	NYSE	DTE	Thu, Aug 22, 1996	25.21	25.42	25.10	25.31
1069	NYSE	DTE	Wed, Aug 21, 1996	25.21	25.31	24.99	25.21
1068	NYSE	DTE	Tue, Aug 20, 1996	25.53	25.53	25.21	25.21
1067	NYSE	DTE	Mon, Aug 19, 1996	25.53	25.53	25.31	25.42
1066	NYSE	DTE	Fri, Aug 16, 1996	25.31	25.63	25.31	25.53
1065	NYSE	DTE	Thu, Aug 15, 1996	25.31	25.53	25.31	25.31
1064	NYSE	DTE	Wed, Aug 14, 1996	25.31	25.53	25.31	25.42
1063	NYSE	DTE	Tue, Aug 13, 1996	25.31	25.31	25.21	25.31
1062	NYSE	DTE	Mon, Aug 12, 1996	24.99	25.31	24.99	25.31
1061	NYSE	DTE	Fri, Aug 9, 1996	25.10	25.21	24.99	24.99
1060	NYSE	DTE	Thu, Aug 8, 1996	24.89	24.99	24.89	24.89
1059	NYSE	DTE	Wed, Aug 7, 1996	25.10	25.10	24.67	24.99
1058	NYSE	DTE	Tue, Aug 6, 1996	24.99	25.10	24.89	25.10
1057	NYSE	DTE	Mon, Aug 5, 1996	24.89	25.31	24.89	25.10
1056	NYSE	DTE	Fri, Aug 2, 1996	24.67	24.99	24.67	24.99
1055	NYSE	DTE	Thu, Aug 1, 1996	24.46	24.89	24.36	24.46
1054	NYSE	DTE	Wed, Jul 31, 1996	24.36	24.46	24.25	24.46
1053	NYSE	DTE	Tue, Jul 30, 1996	24.36	24.46	24.25	24.36
1052	NYSE	DTE	Mon, Jul 29, 1996	24.57	24.57	24.36	24.36
1051	NYSE	DTE	Fri, Jul 26, 1996	24.57	24.67	24.46	24.67
1050	NYSE	DTE	Thu, Jul 25, 1996	24.99	24.99	24.46	24.57
1049	NYSE	DTE	Wed, Jul 24, 1996	24.99	25.31	24.67	24.89
1048	NYSE	DTE	Tue, Jul 23, 1996	25.10	25.31	24.89	25.10
1047	NYSE	DTE	Mon, Jul 22, 1996	25.21	25.42	24.67	25.21
1046	NYSE	DTE	Fri, Jul 19, 1996	25.63	25.63	25.10	25.21
1045	NYSE	DTE	Thu, Jul 18, 1996	25.53	25.74	25.21	25.63
1044	NYSE	DTE	Wed, Jul 17, 1996	25.84	26.38	25.42	25.42
1043	NYSE	DTE	Tue, Jul 16, 1996	25.95	26.06	25.63	25.63
1042	NYSE	DTE	Mon, Jul 15, 1996	25.74	26.06	25.63	25.74
1041	NYSE	DTE	Fri, Jul 12, 1996	25.53	25.95	25.31	25.74
1040	NYSE	DTE	Thu, Jul 11, 1996	25.63	25.63	25.21	25.42
1039	NYSE	DTE	Wed, Jul 10, 1996	25.63	25.74	25.42	25.53
1038	NYSE	DTE	Tue, Jul 9, 1996	25.31	25.63	25.31	25.53
1037	NYSE	DTE	Mon, Jul 8, 1996	25.10	25.31	25.10	25.31
1036	NYSE	DTE	Fri, Jul 5, 1996	25.53	25.53	25.31	25.31
1035	NYSE	DTE	Wed, Jul 3, 1996	26.06	26.16	25.95	25.95
1034	NYSE	DTE	Tue, Jul 2, 1996	26.27	26.27	25.95	26.16
1033	NYSE	DTE	Mon, Jul 1, 1996	26.27	26.27	26.06	26.16
1032	NYSE	DTE	Fri, Jun 28, 1996	25.42	26.38	25.42	26.27
1031	NYSE	DTE	Thu, Jun 27, 1996	24.99	25.42	24.99	25.31
1030	NYSE	DTE	Wed, Jun 26, 1996	24.78	24.99	24.67	24.89
1029	NYSE	DTE	Tue, Jun 25, 1996	24.57	24.89	24.57	24.67
1028	NYSE	DTE	Mon, Jun 24, 1996	24.57	24.67	24.36	24.46
1027	NYSE	DTE	Fri, Jun 21, 1996	24.14	24.46	24.04	24.46
1026	NYSE	DTE	Thu, Jun 20, 1996	24.04	24.14	23.93	24.04
1025	NYSE	DTE	Wed, Jun 19, 1996	24.04	24.04	23.82	23.93
1024	NYSE	DTE	Tue, Jun 18, 1996	23.93	24.14	23.93	24.04
1023	NYSE	DTE	Mon, Jun 17, 1996	24.46	24.57	24.25	24.46
1022	NYSE	DTE	Fri, Jun 14, 1996	24.36	24.67	24.25	24.46
1021	NYSE	DTE	Thu, Jun 13, 1996	24.14	24.36	24.14	24.36
1020	NYSE	DTE	Wed, Jun 12, 1996	24.36	24.46	24.14	24.14
1019	NYSE	DTE	Tue, Jun 11, 1996	24.57	24.67	24.25	24.36
1018	NYSE	DTE	Mon, Jun 10, 1996	24.78	25.10	24.46	24.46
1017	NYSE	DTE	Fri, Jun 7, 1996	24.57	24.89	24.46	24.89
1016	NYSE	DTE	Thu, Jun 6, 1996	25.42	25.53	25.10	25.10
1015	NYSE	DTE	Wed, Jun 5, 1996	24.99	25.31	24.89	25.31
1014	NYSE	DTE	Tue, Jun 4, 1996	24.89	25.21	24.89	25.10
1013	NYSE	DTE	Mon, Jun 3, 1996	24.78	24.89	24.57	24.78
1012	NYSE	DTE	Fri, May 31, 1996	25.21	25.21	24.78	24.89
1011	NYSE	DTE	Thu, May 30, 1996	25.21	25.31	24.99	25.21
1010	NYSE	DTE	Wed, May 29, 1996	25.21	25.53	25.21	25.21
1009	NYSE	DTE	Tue, May 28, 1996	25.42	25.53	25.15	25.21
1008	NYSE	DTE	Fri, May 24, 1996	25.31	25.53	25.31	25.42
1007	NYSE	DTE	Thu, May 23, 1996	25.53	25.53	25.10	25.21
1006	NYSE	DTE	Wed, May 22, 1996	25.21	25.53	25.10	25.53
1005	NYSE	DTE	Tue, May 21, 1996	25.31	25.53	25.21	25.31
1004	NYSE	DTE	Mon, May 20, 1996	25.31	25.42	25.21	25.31
1003	NYSE	DTE	Fri, May 17, 1996	25.74	25.74	25.21	25.21
1002	NYSE	DTE	Thu, May 16, 1996	25.74	25.74	25.53	25.53
1001	NYSE	DTE	Wed, May 15, 1996	26.16	26.16	25.74	25.95
1000	NYSE	DTE	Tue, May 14, 1996	26.16	26.16	25.84	26.16
999	NYSE	DTE	Mon, May 13, 1996	25.95	26.06	25.84	25.95
998	NYSE	DTE	Fri, May 10, 1996	25.63	25.95	25.53	25.95
997	NYSE	DTE	Thu, May 9, 1996	25.63	25.95	25.31	25.42
996	NYSE	DTE	Wed, May 8, 1996	25.21	25.63	24.99	25.63
995	NYSE	DTE	Tue, May 7, 1996	25.42	25.42	25.21	25.21
994	NYSE	DTE	Mon, May 6, 1996	25.74	25.74	25.10	25.42
993	NYSE	DTE	Fri, May 3, 1996	26.16	26.16	25.53	25.63
992	NYSE	DTE	Thu, May 2, 1996	26.38	26.48	26.06	26.06
991	NYSE	DTE	Wed, May 1, 1996	26.38	26.59	26.38	26.59
990	NYSE	DTE	Tue, Apr 30, 1996	26.59	26.80	26.38	26.38
989	NYSE	DTE	Mon, Apr 29, 1996	26.48	26.70	26.38	26.59
988	NYSE	DTE	Fri, Apr 26, 1996	26.80	26.80	26.48	26.59
987	NYSE	DTE	Thu, Apr 25, 1996	26.70	26.91	26.38	26.70
986	NYSE	DTE	Wed, Apr 24, 1996	26.70	26.91	26.70	26.80
985	NYSE	DTE	Tue, Apr 23, 1996	27.01	27.01	26.80	26.91
984	NYSE	DTE	Mon, Apr 22, 1996	27.23	27.33	27.01	27.12
983	NYSE	DTE	Fri, Apr 19, 1996	26.91	27.23	26.91	27.12
982	NYSE	DTE	Thu, Apr 18, 1996	27.12	27.23	26.91	26.91
981	NYSE	DTE	Wed, Apr 17, 1996	27.23	27.33	27.12	27.23
980	NYSE	DTE	Tue, Apr 16, 1996	27.23	27.44	27.12	27.33
979	NYSE	DTE	Mon, Apr 15, 1996	27.33	27.33	27.01	27.33
978	NYSE	DTE	Fri, Apr 12, 1996	27.23	27.65	27.12	27.33
977	NYSE	DTE	Thu, Apr 11, 1996	26.91	27.01	26.38	27.01
976	NYSE	DTE	Wed, Apr 10, 1996	27.55	27.65	26.91	26.91
975	NYSE	DTE	Tue, Apr 9, 1996	27.65	27.76	27.44	27.55
974	NYSE	DTE	Mon, Apr 8, 1996	28.40	28.40	27.12	27.65
973	NYSE	DTE	Thu, Apr 4, 1996	28.72	28.72	28.61	28.61
972	NYSE	DTE	Wed, Apr 3, 1996	28.61	28.82	28.50	28.82
971	NYSE	DTE	Tue, Apr 2, 1996	29.04	29.04	28.61	28.72
970	NYSE	DTE	Mon, Apr 1, 1996	28.72	29.14	28.61	28.93
969	NYSE	DTE	Fri, Mar 29, 1996	29.14	29.14	28.61	28.61
968	NYSE	DTE	Thu, Mar 28, 1996	28.93	29.14	28.93	28.93
967	NYSE	DTE	Wed, Mar 27, 1996	29.14	29.46	28.93	28.93
966	NYSE	DTE	Tue, Mar 26, 1996	29.04	29.14	28.93	29.14
965	NYSE	DTE	Mon, Mar 25, 1996	29.04	29.25	29.04	29.14
964	NYSE	DTE	Fri, Mar 22, 1996	29.04	29.04	28.82	28.82
963	NYSE	DTE	Thu, Mar 21, 1996	28.72	28.93	28.61	28.93
962	NYSE	DTE	Wed, Mar 20, 1996	28.50	28.72	28.40	28.72
961	NYSE	DTE	Tue, Mar 19, 1996	28.61	28.61	28.18	28.40
960	NYSE	DTE	Mon, Mar 18, 1996	28.61	29.14	28.61	29.04
959	NYSE	DTE	Fri, Mar 15, 1996	28.61	28.61	28.18	28.40
958	NYSE	DTE	Thu, Mar 14, 1996	28.72	28.82	28.72	28.72
957	NYSE	DTE	Wed, Mar 13, 1996	29.04	29.14	28.61	28.72
956	NYSE	DTE	Tue, Mar 12, 1996	29.46	29.46	28.61	29.04
955	NYSE	DTE	Mon, Mar 11, 1996	29.35	30.10	29.14	29.67
954	NYSE	DTE	Fri, Mar 8, 1996	29.99	29.99	29.57	29.78
953	NYSE	DTE	Thu, Mar 7, 1996	29.78	30.21	29.57	30.21
952	NYSE	DTE	Wed, Mar 6, 1996	30.10	30.10	29.78	29.89
951	NYSE	DTE	Tue, Mar 5, 1996	30.21	30.42	30.10	30.21
950	NYSE	DTE	Mon, Mar 4, 1996	30.42	30.63	30.31	30.42
949	NYSE	DTE	Fri, Mar 1, 1996	30.52	30.52	29.89	30.42
948	NYSE	DTE	Thu, Feb 29, 1996	30.52	30.63	30.31	30.31
947	NYSE	DTE	Wed, Feb 28, 1996	30.52	30.74	30.52	30.63
946	NYSE	DTE	Tue, Feb 27, 1996	30.10	30.42	29.99	30.42
945	NYSE	DTE	Mon, Feb 26, 1996	29.78	30.21	29.25	30.21
944	NYSE	DTE	Fri, Feb 23, 1996	30.42	30.52	29.78	29.89
943	NYSE	DTE	Thu, Feb 22, 1996	30.10	30.31	29.99	30.21
942	NYSE	DTE	Wed, Feb 21, 1996	29.89	30.10	29.67	30.10
941	NYSE	DTE	Tue, Feb 20, 1996	29.99	30.21	29.67	29.78
940	NYSE	DTE	Fri, Feb 16, 1996	30.63	30.74	30.42	30.52
939	NYSE	DTE	Thu, Feb 15, 1996	30.95	30.95	30.63	30.74
938	NYSE	DTE	Wed, Feb 14, 1996	31.38	31.38	30.84	30.84
937	NYSE	DTE	Tue, Feb 13, 1996	31.06	31.69	31.06	31.38
936	NYSE	DTE	Mon, Feb 12, 1996	30.84	31.27	30.63	31.16
935	NYSE	DTE	Fri, Feb 9, 1996	30.42	30.63	30.31	30.63
934	NYSE	DTE	Thu, Feb 8, 1996	30.74	30.74	30.31	30.42
933	NYSE	DTE	Wed, Feb 7, 1996	30.31	30.84	30.21	30.84
932	NYSE	DTE	Tue, Feb 6, 1996	29.99	30.42	29.99	30.42
931	NYSE	DTE	Mon, Feb 5, 1996	29.99	30.10	29.89	30.10
930	NYSE	DTE	Fri, Feb 2, 1996	30.21	30.31	29.89	30.10
929	NYSE	DTE	Thu, Feb 1, 1996	30.42	30.52	30.21	30.31
928	NYSE	DTE	Wed, Jan 31, 1996	30.52	30.74	30.31	30.63
927	NYSE	DTE	Tue, Jan 30, 1996	30.42	30.63	30.42	30.52
926	NYSE	DTE	Mon, Jan 29, 1996	30.42	30.52	30.31	30.42
925	NYSE	DTE	Fri, Jan 26, 1996	30.31	30.52	30.31	30.42
924	NYSE	DTE	Thu, Jan 25, 1996	30.31	30.42	30.10	30.42
923	NYSE	DTE	Wed, Jan 24, 1996	30.10	30.42	29.99	30.31
922	NYSE	DTE	Tue, Jan 23, 1996	29.78	30.21	29.78	30.10
921	NYSE	DTE	Mon, Jan 22, 1996	29.99	30.10	29.78	29.89
920	NYSE	DTE	Fri, Jan 19, 1996	29.89	30.31	29.89	30.10
919	NYSE	DTE	Thu, Jan 18, 1996	30.21	30.21	29.99	30.10
918	NYSE	DTE	Wed, Jan 17, 1996	30.10	30.63	30.10	30.31
917	NYSE	DTE	Tue, Jan 16, 1996	29.89	30.10	29.78	30.10
916	NYSE	DTE	Mon, Jan 15, 1996	29.57	29.78	29.57	29.67
915	NYSE	DTE	Fri, Jan 12, 1996	30.10	30.10	29.57	29.67
914	NYSE	DTE	Thu, Jan 11, 1996	29.89	29.89	29.35	29.89
913	NYSE	DTE	Wed, Jan 10, 1996	29.67	29.99	29.57	29.78
912	NYSE	DTE	Tue, Jan 9, 1996	29.78	30.10	29.57	29.89
911	NYSE	DTE	Mon, Jan 8, 1996	29.67	29.89	29.57	29.89
910	NYSE	DTE	Fri, Jan 5, 1996	29.25	29.89	29.25	29.89
909	NYSE	DTE	Thu, Jan 4, 1996	29.78	30.10	29.35	29.46
908	NYSE	DTE	Wed, Jan 3, 1996	29.67	29.99	29.67	29.89
907	NYSE	DTE	Tue, Jan 2, 1996	29.25	29.78	29.14	29.67
906	NYSE	DTE	Fri, Dec 29, 1995	29.04	29.46	28.61	29.35
905	NYSE	DTE	Thu, Dec 28, 1995	29.46	29.67	28.93	28.93
904	NYSE	DTE	Wed, Dec 27, 1995	29.35	29.46	29.35	29.46
903	NYSE	DTE	Tue, Dec 26, 1995	29.35	29.46	29.25	29.35
902	NYSE	DTE	Fri, Dec 22, 1995	29.25	29.46	29.25	29.35
901	NYSE	DTE	Thu, Dec 21, 1995	29.25	29.35	29.14	29.25
900	NYSE	DTE	Wed, Dec 20, 1995	29.35	29.35	28.93	29.14
899	NYSE	DTE	Tue, Dec 19, 1995	29.14	29.35	29.04	29.35
898	NYSE	DTE	Mon, Dec 18, 1995	28.93	29.25	28.82	29.25
897	NYSE	DTE	Fri, Dec 15, 1995	29.04	29.25	28.93	29.04
896	NYSE	DTE	Thu, Dec 14, 1995	28.82	29.25	28.72	28.93
895	NYSE	DTE	Wed, Dec 13, 1995	28.61	28.72	28.40	28.61
894	NYSE	DTE	Tue, Dec 12, 1995	28.93	29.04	28.82	29.04
893	NYSE	DTE	Mon, Dec 11, 1995	28.72	29.14	28.72	28.93
892	NYSE	DTE	Fri, Dec 8, 1995	28.82	29.04	28.72	28.93
891	NYSE	DTE	Thu, Dec 7, 1995	28.72	28.72	28.50	28.61
890	NYSE	DTE	Wed, Dec 6, 1995	28.72	29.25	28.72	29.14
889	NYSE	DTE	Tue, Dec 5, 1995	28.29	28.82	28.29	28.61
888	NYSE	DTE	Mon, Dec 4, 1995	28.08	28.40	28.08	28.29
887	NYSE	DTE	Fri, Dec 1, 1995	27.87	28.08	27.87	27.97
886	NYSE	DTE	Thu, Nov 30, 1995	28.18	28.18	27.76	27.76
885	NYSE	DTE	Wed, Nov 29, 1995	28.08	28.18	28.08	28.18
884	NYSE	DTE	Tue, Nov 28, 1995	27.87	27.97	27.76	27.97
883	NYSE	DTE	Mon, Nov 27, 1995	27.76	27.87	27.65	27.76
882	NYSE	DTE	Fri, Nov 24, 1995	27.55	27.76	27.55	27.76
881	NYSE	DTE	Wed, Nov 22, 1995	27.76	27.87	27.55	27.76
880	NYSE	DTE	Tue, Nov 21, 1995	27.76	27.87	27.76	27.76
879	NYSE	DTE	Mon, Nov 20, 1995	27.97	27.97	27.65	27.87
878	NYSE	DTE	Fri, Nov 17, 1995	27.97	27.97	27.87	27.97
877	NYSE	DTE	Thu, Nov 16, 1995	28.08	28.08	27.65	27.87
876	NYSE	DTE	Wed, Nov 15, 1995	27.87	27.97	27.76	27.97
875	NYSE	DTE	Tue, Nov 14, 1995	28.08	28.08	27.76	27.97
874	NYSE	DTE	Mon, Nov 13, 1995	28.29	28.29	27.97	28.08
873	NYSE	DTE	Fri, Nov 10, 1995	28.40	28.50	28.08	28.29
872	NYSE	DTE	Thu, Nov 9, 1995	28.61	28.72	28.18	28.61
871	NYSE	DTE	Wed, Nov 8, 1995	28.40	28.61	28.29	28.61
870	NYSE	DTE	Tue, Nov 7, 1995	28.61	28.61	28.18	28.29
869	NYSE	DTE	Mon, Nov 6, 1995	28.72	28.72	28.50	28.50
868	NYSE	DTE	Fri, Nov 3, 1995	29.04	29.14	28.72	28.93
867	NYSE	DTE	Thu, Nov 2, 1995	28.93	29.14	28.93	29.04
866	NYSE	DTE	Wed, Nov 1, 1995	28.72	29.04	28.72	28.93
865	NYSE	DTE	Tue, Oct 31, 1995	28.93	29.04	28.72	28.72
864	NYSE	DTE	Mon, Oct 30, 1995	28.72	28.93	28.72	28.93
863	NYSE	DTE	Fri, Oct 27, 1995	28.93	28.93	28.29	28.72
862	NYSE	DTE	Thu, Oct 26, 1995	29.04	29.14	28.72	28.93
861	NYSE	DTE	Wed, Oct 25, 1995	28.93	29.14	28.82	29.14
860	NYSE	DTE	Tue, Oct 24, 1995	28.82	28.93	28.61	28.93
859	NYSE	DTE	Mon, Oct 23, 1995	28.61	28.93	28.61	28.82
858	NYSE	DTE	Fri, Oct 20, 1995	28.50	28.82	28.40	28.72
857	NYSE	DTE	Thu, Oct 19, 1995	28.18	28.50	28.18	28.50
856	NYSE	DTE	Wed, Oct 18, 1995	28.08	28.29	27.87	28.18
855	NYSE	DTE	Tue, Oct 17, 1995	27.97	28.08	27.76	27.97
854	NYSE	DTE	Mon, Oct 16, 1995	27.76	27.87	27.44	27.76
853	NYSE	DTE	Fri, Oct 13, 1995	27.97	28.08	27.65	27.87
852	NYSE	DTE	Thu, Oct 12, 1995	27.97	27.97	27.76	27.87
851	NYSE	DTE	Wed, Oct 11, 1995	28.08	28.08	27.76	27.97
850	NYSE	DTE	Tue, Oct 10, 1995	27.65	28.08	27.65	27.97
849	NYSE	DTE	Mon, Oct 9, 1995	27.76	27.76	27.33	27.76
848	NYSE	DTE	Fri, Oct 6, 1995	27.97	27.97	27.55	27.87
847	NYSE	DTE	Thu, Oct 5, 1995	27.97	28.08	27.87	27.97
846	NYSE	DTE	Wed, Oct 4, 1995	27.55	27.97	27.55	27.97
845	NYSE	DTE	Tue, Oct 3, 1995	27.33	27.76	27.33	27.65
844	NYSE	DTE	Mon, Oct 2, 1995	27.33	27.44	27.23	27.33
843	NYSE	DTE	Fri, Sep 29, 1995	27.55	27.76	27.23	27.44
842	NYSE	DTE	Thu, Sep 28, 1995	26.80	27.65	26.80	27.44
841	NYSE	DTE	Wed, Sep 27, 1995	26.70	26.91	26.48	26.91
840	NYSE	DTE	Tue, Sep 26, 1995	26.16	26.70	26.16	26.70
839	NYSE	DTE	Mon, Sep 25, 1995	26.06	26.16	25.95	26.06
838	NYSE	DTE	Fri, Sep 22, 1995	25.84	26.16	25.74	26.06
837	NYSE	DTE	Thu, Sep 21, 1995	26.06	26.16	25.95	26.06
836	NYSE	DTE	Wed, Sep 20, 1995	25.84	26.06	25.74	26.06
835	NYSE	DTE	Tue, Sep 19, 1995	25.95	25.95	25.74	25.84
834	NYSE	DTE	Mon, Sep 18, 1995	26.27	26.38	26.16	26.38
833	NYSE	DTE	Fri, Sep 15, 1995	26.48	26.48	26.27	26.38
832	NYSE	DTE	Thu, Sep 14, 1995	26.27	26.48	26.16	26.48
831	NYSE	DTE	Wed, Sep 13, 1995	26.16	26.27	26.16	26.16
830	NYSE	DTE	Tue, Sep 12, 1995	26.06	26.27	25.95	26.27
829	NYSE	DTE	Mon, Sep 11, 1995	25.95	26.06	25.74	25.95
828	NYSE	DTE	Fri, Sep 8, 1995	25.95	25.95	25.74	25.95
827	NYSE	DTE	Thu, Sep 7, 1995	26.16	26.16	25.84	25.95
826	NYSE	DTE	Wed, Sep 6, 1995	26.27	26.38	26.06	26.16
825	NYSE	DTE	Tue, Sep 5, 1995	26.27	26.38	26.16	26.27
824	NYSE	DTE	Fri, Sep 1, 1995	26.16	26.22	26.06	26.16
823	NYSE	DTE	Thu, Aug 31, 1995	26.06	26.27	26.06	26.16
822	NYSE	DTE	Wed, Aug 30, 1995	26.06	26.16	25.95	26.16
821	NYSE	DTE	Tue, Aug 29, 1995	26.06	26.06	25.84	26.06
820	NYSE	DTE	Mon, Aug 28, 1995	25.95	26.06	25.95	26.06
819	NYSE	DTE	Fri, Aug 25, 1995	25.74	26.16	25.74	25.95
818	NYSE	DTE	Thu, Aug 24, 1995	25.53	25.95	25.31	25.74
817	NYSE	DTE	Wed, Aug 23, 1995	25.84	25.84	25.53	25.53
816	NYSE	DTE	Tue, Aug 22, 1995	25.84	25.84	25.74	25.74
815	NYSE	DTE	Mon, Aug 21, 1995	25.53	25.84	25.42	25.84
814	NYSE	DTE	Fri, Aug 18, 1995	25.53	25.53	25.42	25.53
813	NYSE	DTE	Thu, Aug 17, 1995	25.63	25.63	25.31	25.42
812	NYSE	DTE	Wed, Aug 16, 1995	25.21	25.63	25.21	25.63
811	NYSE	DTE	Tue, Aug 15, 1995	25.31	25.42	25.10	25.31
810	NYSE	DTE	Mon, Aug 14, 1995	25.10	25.21	24.99	25.21
809	NYSE	DTE	Fri, Aug 11, 1995	24.99	25.10	24.89	25.10
808	NYSE	DTE	Thu, Aug 10, 1995	25.10	25.10	24.99	24.99
807	NYSE	DTE	Wed, Aug 9, 1995	24.99	25.10	24.99	24.99
806	NYSE	DTE	Tue, Aug 8, 1995	25.10	25.10	24.99	24.99
805	NYSE	DTE	Mon, Aug 7, 1995	24.99	25.10	24.89	24.99
804	NYSE	DTE	Fri, Aug 4, 1995	24.78	24.89	24.57	24.89
803	NYSE	DTE	Thu, Aug 3, 1995	24.57	24.78	24.46	24.78
802	NYSE	DTE	Wed, Aug 2, 1995	25.10	25.10	24.78	24.78
801	NYSE	DTE	Tue, Aug 1, 1995	25.10	25.10	24.89	24.99
800	NYSE	DTE	Mon, Jul 31, 1995	25.10	25.10	24.89	25.10
799	NYSE	DTE	Fri, Jul 28, 1995	25.21	25.21	24.99	25.10
798	NYSE	DTE	Thu, Jul 27, 1995	24.89	25.21	24.78	25.21
797	NYSE	DTE	Wed, Jul 26, 1995	24.89	24.89	24.67	24.78
796	NYSE	DTE	Tue, Jul 25, 1995	24.57	24.99	24.46	24.89
795	NYSE	DTE	Mon, Jul 24, 1995	24.57	24.67	24.46	24.57
794	NYSE	DTE	Fri, Jul 21, 1995	24.57	24.57	24.46	24.46
793	NYSE	DTE	Thu, Jul 20, 1995	24.46	24.78	24.46	24.57
792	NYSE	DTE	Wed, Jul 19, 1995	24.67	24.67	24.04	24.57
791	NYSE	DTE	Tue, Jul 18, 1995	24.99	24.99	24.57	24.78
790	NYSE	DTE	Mon, Jul 17, 1995	24.78	24.99	24.78	24.99
789	NYSE	DTE	Fri, Jul 14, 1995	24.67	24.78	24.57	24.78
788	NYSE	DTE	Thu, Jul 13, 1995	24.89	24.99	24.67	24.78
787	NYSE	DTE	Wed, Jul 12, 1995	24.78	24.99	24.67	24.89
786	NYSE	DTE	Tue, Jul 11, 1995	25.10	25.10	24.67	24.99
785	NYSE	DTE	Mon, Jul 10, 1995	24.99	25.10	24.89	25.10
784	NYSE	DTE	Fri, Jul 7, 1995	25.10	25.21	24.89	24.99
783	NYSE	DTE	Thu, Jul 6, 1995	24.89	25.31	24.67	25.31
782	NYSE	DTE	Wed, Jul 5, 1995	24.89	25.21	24.78	24.89
781	NYSE	DTE	Mon, Jul 3, 1995	24.99	25.10	24.89	25.10
780	NYSE	DTE	Fri, Jun 30, 1995	25.21	25.31	24.89	25.10
779	NYSE	DTE	Thu, Jun 29, 1995	25.42	25.42	25.10	25.10
778	NYSE	DTE	Wed, Jun 28, 1995	25.21	25.42	25.10	25.42
777	NYSE	DTE	Tue, Jun 27, 1995	24.99	25.31	24.89	25.10
776	NYSE	DTE	Mon, Jun 26, 1995	25.42	25.42	24.99	24.99
775	NYSE	DTE	Fri, Jun 23, 1995	25.42	25.42	25.10	25.42
774	NYSE	DTE	Thu, Jun 22, 1995	25.10	25.53	25.10	25.53
773	NYSE	DTE	Wed, Jun 21, 1995	24.57	24.89	24.25	24.89
772	NYSE	DTE	Tue, Jun 20, 1995	24.67	24.67	24.46	24.46
771	NYSE	DTE	Mon, Jun 19, 1995	24.57	24.67	24.36	24.57
770	NYSE	DTE	Fri, Jun 16, 1995	25.31	25.31	24.99	25.10
769	NYSE	DTE	Thu, Jun 15, 1995	25.42	25.42	25.21	25.31
768	NYSE	DTE	Wed, Jun 14, 1995	25.63	25.63	25.42	25.53
767	NYSE	DTE	Tue, Jun 13, 1995	25.21	25.74	25.21	25.74
766	NYSE	DTE	Mon, Jun 12, 1995	24.99	25.53	24.99	25.10
765	NYSE	DTE	Fri, Jun 9, 1995	25.21	25.21	24.78	24.99
764	NYSE	DTE	Thu, Jun 8, 1995	25.42	25.53	25.21	25.31
763	NYSE	DTE	Wed, Jun 7, 1995	25.84	25.84	25.42	25.53
762	NYSE	DTE	Tue, Jun 6, 1995	26.16	26.16	25.84	25.95
761	NYSE	DTE	Mon, Jun 5, 1995	25.95	26.27	25.95	26.27
760	NYSE	DTE	Fri, Jun 2, 1995	25.74	26.16	25.74	25.95
759	NYSE	DTE	Thu, Jun 1, 1995	25.42	25.63	25.31	25.63
758	NYSE	DTE	Wed, May 31, 1995	25.42	25.63	25.21	25.53
757	NYSE	DTE	Tue, May 30, 1995	24.78	25.42	24.78	25.42
756	NYSE	DTE	Fri, May 26, 1995	25.10	25.10	24.67	24.67
755	NYSE	DTE	Thu, May 25, 1995	24.36	25.10	24.36	25.10
754	NYSE	DTE	Wed, May 24, 1995	24.57	24.78	24.14	24.25
753	NYSE	DTE	Tue, May 23, 1995	24.36	24.57	24.14	24.57
752	NYSE	DTE	Mon, May 22, 1995	24.14	24.46	24.04	24.36
751	NYSE	DTE	Fri, May 19, 1995	23.93	24.14	23.93	24.04
750	NYSE	DTE	Thu, May 18, 1995	24.57	24.67	24.04	24.04
749	NYSE	DTE	Wed, May 17, 1995	24.78	24.89	24.46	24.57
748	NYSE	DTE	Tue, May 16, 1995	24.78	24.89	24.57	24.89
747	NYSE	DTE	Mon, May 15, 1995	24.78	24.89	24.57	24.67
746	NYSE	DTE	Fri, May 12, 1995	24.67	24.78	24.36	24.78
745	NYSE	DTE	Thu, May 11, 1995	24.57	24.78	24.46	24.78
744	NYSE	DTE	Wed, May 10, 1995	24.89	24.89	24.36	24.46
743	NYSE	DTE	Tue, May 9, 1995	24.36	24.89	24.25	24.89
742	NYSE	DTE	Mon, May 8, 1995	24.25	24.25	24.14	24.25
741	NYSE	DTE	Fri, May 5, 1995	24.04	24.36	23.93	24.25
740	NYSE	DTE	Thu, May 4, 1995	24.14	24.36	23.82	23.82
739	NYSE	DTE	Wed, May 3, 1995	23.93	24.04	23.93	24.04
738	NYSE	DTE	Tue, May 2, 1995	24.04	24.04	23.61	23.82
737	NYSE	DTE	Mon, May 1, 1995	24.14	24.25	24.04	24.04
736	NYSE	DTE	Fri, Apr 28, 1995	23.93	24.04	23.82	24.04
735	NYSE	DTE	Thu, Apr 27, 1995	24.04	24.14	23.93	23.93
734	NYSE	DTE	Wed, Apr 26, 1995	24.14	24.14	24.04	24.04
733	NYSE	DTE	Tue, Apr 25, 1995	24.04	24.14	23.93	24.14
732	NYSE	DTE	Mon, Apr 24, 1995	23.72	24.14	23.61	24.04
731	NYSE	DTE	Fri, Apr 21, 1995	24.14	24.14	23.61	23.61
730	NYSE	DTE	Thu, Apr 20, 1995	24.14	24.14	23.93	23.93
729	NYSE	DTE	Wed, Apr 19, 1995	23.72	24.04	23.61	24.04
728	NYSE	DTE	Tue, Apr 18, 1995	23.82	23.82	23.61	23.82
727	NYSE	DTE	Mon, Apr 17, 1995	23.93	24.04	23.72	23.72
726	NYSE	DTE	Thu, Apr 13, 1995	23.82	24.14	23.72	23.82
725	NYSE	DTE	Wed, Apr 12, 1995	23.93	24.04	23.72	23.72
724	NYSE	DTE	Tue, Apr 11, 1995	24.36	24.36	23.93	23.93
723	NYSE	DTE	Mon, Apr 10, 1995	24.25	24.46	24.14	24.36
722	NYSE	DTE	Fri, Apr 7, 1995	24.25	24.46	23.93	24.36
721	NYSE	DTE	Thu, Apr 6, 1995	24.36	24.57	24.04	24.14
720	NYSE	DTE	Wed, Apr 5, 1995	23.72	24.46	23.61	24.36
719	NYSE	DTE	Tue, Apr 4, 1995	23.40	23.93	23.40	23.72
718	NYSE	DTE	Mon, Apr 3, 1995	23.19	23.50	23.08	23.40
717	NYSE	DTE	Fri, Mar 31, 1995	23.50	23.50	23.19	23.29
716	NYSE	DTE	Thu, Mar 30, 1995	23.40	23.50	23.19	23.50
715	NYSE	DTE	Wed, Mar 29, 1995	23.19	23.61	23.19	23.19
714	NYSE	DTE	Tue, Mar 28, 1995	23.40	23.40	23.19	23.19
713	NYSE	DTE	Mon, Mar 27, 1995	23.50	23.50	23.19	23.29
712	NYSE	DTE	Fri, Mar 24, 1995	23.19	23.72	23.19	23.29
711	NYSE	DTE	Thu, Mar 23, 1995	22.87	23.19	22.65	23.19
710	NYSE	DTE	Wed, Mar 22, 1995	22.76	22.87	22.55	22.76
709	NYSE	DTE	Tue, Mar 21, 1995	22.65	22.87	22.55	22.65
708	NYSE	DTE	Mon, Mar 20, 1995	22.97	23.08	22.76	22.97
707	NYSE	DTE	Fri, Mar 17, 1995	23.19	23.19	22.76	23.08
706	NYSE	DTE	Thu, Mar 16, 1995	23.08	23.40	23.08	23.19
705	NYSE	DTE	Wed, Mar 15, 1995	23.82	23.93	23.61	23.72
704	NYSE	DTE	Tue, Mar 14, 1995	23.93	24.04	23.93	23.93
703	NYSE	DTE	Mon, Mar 13, 1995	24.04	24.04	23.72	23.93
702	NYSE	DTE	Fri, Mar 10, 1995	23.72	24.04	23.61	24.04
701	NYSE	DTE	Thu, Mar 9, 1995	23.50	23.72	23.50	23.61
700	NYSE	DTE	Wed, Mar 8, 1995	23.72	23.82	23.50	23.50
699	NYSE	DTE	Tue, Mar 7, 1995	23.50	23.72	23.40	23.61
698	NYSE	DTE	Mon, Mar 6, 1995	23.72	23.82	23.50	23.50
697	NYSE	DTE	Fri, Mar 3, 1995	23.82	23.82	23.72	23.82
696	NYSE	DTE	Thu, Mar 2, 1995	24.14	24.36	23.82	23.82
695	NYSE	DTE	Wed, Mar 1, 1995	24.25	24.36	24.14	24.14
694	NYSE	DTE	Tue, Feb 28, 1995	24.36	24.46	24.25	24.36
693	NYSE	DTE	Mon, Feb 27, 1995	24.46	24.46	24.14	24.36
692	NYSE	DTE	Fri, Feb 24, 1995	24.78	24.78	24.36	24.36
691	NYSE	DTE	Thu, Feb 23, 1995	24.99	25.21	24.67	24.67
690	NYSE	DTE	Wed, Feb 22, 1995	24.89	24.99	24.78	24.99
689	NYSE	DTE	Tue, Feb 21, 1995	24.78	24.99	24.78	24.78
688	NYSE	DTE	Fri, Feb 17, 1995	24.78	24.89	24.67	24.78
687	NYSE	DTE	Thu, Feb 16, 1995	24.89	24.89	24.67	24.78
686	NYSE	DTE	Wed, Feb 15, 1995	24.57	24.78	24.46	24.78
685	NYSE	DTE	Tue, Feb 14, 1995	24.14	24.57	24.14	24.57
684	NYSE	DTE	Mon, Feb 13, 1995	24.04	24.14	23.93	24.04
683	NYSE	DTE	Fri, Feb 10, 1995	24.14	24.14	23.82	24.04
682	NYSE	DTE	Thu, Feb 9, 1995	24.57	24.67	23.93	24.14
681	NYSE	DTE	Wed, Feb 8, 1995	24.67	24.78	24.57	24.57
680	NYSE	DTE	Tue, Feb 7, 1995	24.57	24.57	24.36	24.57
679	NYSE	DTE	Mon, Feb 6, 1995	24.46	24.46	24.36	24.36
678	NYSE	DTE	Fri, Feb 3, 1995	24.14	24.67	24.14	24.46
677	NYSE	DTE	Thu, Feb 2, 1995	23.72	23.82	23.61	23.82
676	NYSE	DTE	Wed, Feb 1, 1995	24.04	24.04	23.61	23.61
675	NYSE	DTE	Tue, Jan 31, 1995	23.72	24.04	23.61	23.82
674	NYSE	DTE	Mon, Jan 30, 1995	23.50	23.61	23.40	23.50
673	NYSE	DTE	Fri, Jan 27, 1995	23.61	23.61	23.50	23.61
672	NYSE	DTE	Thu, Jan 26, 1995	23.72	23.82	23.50	23.61
671	NYSE	DTE	Wed, Jan 25, 1995	23.72	23.82	23.61	23.72
670	NYSE	DTE	Tue, Jan 24, 1995	23.50	23.72	23.40	23.61
669	NYSE	DTE	Mon, Jan 23, 1995	23.08	23.61	22.97	23.50
668	NYSE	DTE	Fri, Jan 20, 1995	23.08	23.19	22.87	23.19
667	NYSE	DTE	Thu, Jan 19, 1995	22.97	23.19	22.97	22.97
666	NYSE	DTE	Wed, Jan 18, 1995	23.08	23.19	22.97	23.08
665	NYSE	DTE	Tue, Jan 17, 1995	23.29	23.29	23.19	23.19
664	NYSE	DTE	Mon, Jan 16, 1995	23.08	23.50	22.97	23.29
663	NYSE	DTE	Fri, Jan 13, 1995	22.87	23.08	22.87	22.87
662	NYSE	DTE	Thu, Jan 12, 1995	22.65	22.76	22.65	22.76
661	NYSE	DTE	Wed, Jan 11, 1995	22.97	22.97	22.55	22.65
660	NYSE	DTE	Tue, Jan 10, 1995	22.65	23.08	22.55	22.76
659	NYSE	DTE	Mon, Jan 9, 1995	22.76	22.76	22.55	22.55
658	NYSE	DTE	Fri, Jan 6, 1995	22.44	22.76	22.33	22.76
657	NYSE	DTE	Thu, Jan 5, 1995	22.33	22.44	22.23	22.33
656	NYSE	DTE	Wed, Jan 4, 1995	22.23	22.55	22.23	22.44
655	NYSE	DTE	Tue, Jan 3, 1995	22.23	22.33	21.91	22.23
654	NYSE	DTE	Fri, Dec 30, 1994	22.33	22.44	22.12	22.23
653	NYSE	DTE	Thu, Dec 29, 1994	22.55	22.55	22.33	22.33
652	NYSE	DTE	Wed, Dec 28, 1994	22.55	22.65	22.44	22.55
651	NYSE	DTE	Tue, Dec 27, 1994	22.65	22.65	22.44	22.55
650	NYSE	DTE	Fri, Dec 23, 1994	22.65	22.65	22.44	22.55
649	NYSE	DTE	Thu, Dec 22, 1994	22.55	22.65	22.44	22.55
648	NYSE	DTE	Wed, Dec 21, 1994	22.44	22.55	22.33	22.44
647	NYSE	DTE	Tue, Dec 20, 1994	22.23	22.44	22.12	22.33
646	NYSE	DTE	Mon, Dec 19, 1994	22.55	22.55	22.12	22.33
645	NYSE	DTE	Fri, Dec 16, 1994	22.87	22.87	22.44	22.55
644	NYSE	DTE	Thu, Dec 15, 1994	22.76	22.97	22.76	22.76
643	NYSE	DTE	Wed, Dec 14, 1994	22.97	22.97	22.76	22.76
642	NYSE	DTE	Tue, Dec 13, 1994	22.65	23.19	22.65	22.87
641	NYSE	DTE	Mon, Dec 12, 1994	22.97	23.40	22.97	23.29
640	NYSE	DTE	Fri, Dec 9, 1994	22.76	22.97	22.55	22.97
639	NYSE	DTE	Thu, Dec 8, 1994	22.87	23.19	22.65	22.76
638	NYSE	DTE	Wed, Dec 7, 1994	23.19	23.29	22.87	22.87
637	NYSE	DTE	Tue, Dec 6, 1994	23.19	23.40	23.08	23.29
636	NYSE	DTE	Mon, Dec 5, 1994	22.76	23.29	22.76	23.19
635	NYSE	DTE	Fri, Dec 2, 1994	22.33	22.87	22.33	22.87
634	NYSE	DTE	Thu, Dec 1, 1994	22.55	22.55	22.33	22.33
633	NYSE	DTE	Wed, Nov 30, 1994	22.97	22.97	22.65	22.76
632	NYSE	DTE	Tue, Nov 29, 1994	22.87	23.08	22.65	22.97
631	NYSE	DTE	Mon, Nov 28, 1994	22.33	22.87	22.12	22.87
630	NYSE	DTE	Fri, Nov 25, 1994	22.55	22.65	22.33	22.44
629	NYSE	DTE	Wed, Nov 23, 1994	21.70	22.55	21.59	22.55
628	NYSE	DTE	Tue, Nov 22, 1994	21.70	22.12	21.59	21.91
627	NYSE	DTE	Mon, Nov 21, 1994	22.02	22.23	21.80	21.80
626	NYSE	DTE	Fri, Nov 18, 1994	21.91	22.12	21.80	22.02
625	NYSE	DTE	Thu, Nov 17, 1994	22.23	22.23	21.80	21.80
624	NYSE	DTE	Wed, Nov 16, 1994	22.02	22.23	22.02	22.23
623	NYSE	DTE	Tue, Nov 15, 1994	22.02	22.23	22.02	22.02
622	NYSE	DTE	Mon, Nov 14, 1994	22.23	22.23	22.12	22.23
621	NYSE	DTE	Fri, Nov 11, 1994	22.23	22.33	22.12	22.12
620	NYSE	DTE	Thu, Nov 10, 1994	22.12	22.33	21.91	22.33
619	NYSE	DTE	Wed, Nov 9, 1994	22.33	22.44	21.80	22.02
618	NYSE	DTE	Tue, Nov 8, 1994	22.12	22.33	22.02	22.33
617	NYSE	DTE	Mon, Nov 7, 1994	21.91	22.23	21.80	22.12
616	NYSE	DTE	Fri, Nov 4, 1994	22.44	22.44	22.02	22.12
615	NYSE	DTE	Thu, Nov 3, 1994	22.02	22.55	22.02	22.44
614	NYSE	DTE	Wed, Nov 2, 1994	22.02	22.23	21.91	22.02
613	NYSE	DTE	Tue, Nov 1, 1994	22.23	22.33	21.80	22.02
612	NYSE	DTE	Mon, Oct 31, 1994	22.44	22.55	22.33	22.44
611	NYSE	DTE	Fri, Oct 28, 1994	22.02	22.55	22.02	22.44
610	NYSE	DTE	Thu, Oct 27, 1994	21.91	22.02	21.70	22.02
609	NYSE	DTE	Wed, Oct 26, 1994	21.80	21.91	21.59	21.70
608	NYSE	DTE	Tue, Oct 25, 1994	21.38	21.70	21.27	21.59
607	NYSE	DTE	Mon, Oct 24, 1994	21.80	21.91	21.27	21.38
606	NYSE	DTE	Fri, Oct 21, 1994	21.80	21.91	21.70	21.91
605	NYSE	DTE	Thu, Oct 20, 1994	22.12	22.23	21.59	21.80
604	NYSE	DTE	Wed, Oct 19, 1994	22.23	22.23	21.91	22.02
603	NYSE	DTE	Tue, Oct 18, 1994	22.33	22.44	22.12	22.23
602	NYSE	DTE	Mon, Oct 17, 1994	22.33	22.65	22.12	22.23
601	NYSE	DTE	Fri, Oct 14, 1994	22.23	22.44	22.12	22.44
600	NYSE	DTE	Thu, Oct 13, 1994	22.12	22.23	22.02	22.23
599	NYSE	DTE	Wed, Oct 12, 1994	21.91	22.02	21.80	21.91
598	NYSE	DTE	Tue, Oct 11, 1994	21.70	22.02	21.59	22.02
597	NYSE	DTE	Mon, Oct 10, 1994	21.48	21.70	21.38	21.48
596	NYSE	DTE	Fri, Oct 7, 1994	21.27	21.48	21.16	21.38
595	NYSE	DTE	Thu, Oct 6, 1994	21.16	21.38	21.06	21.27
594	NYSE	DTE	Wed, Oct 5, 1994	21.16	21.27	21.06	21.16
593	NYSE	DTE	Tue, Oct 4, 1994	21.48	21.59	21.27	21.27
592	NYSE	DTE	Mon, Oct 3, 1994	21.59	21.59	21.38	21.59
591	NYSE	DTE	Fri, Sep 30, 1994	21.70	21.70	21.48	21.70
590	NYSE	DTE	Thu, Sep 29, 1994	21.16	21.48	21.16	21.48
589	NYSE	DTE	Wed, Sep 28, 1994	21.16	21.38	21.16	21.27
588	NYSE	DTE	Tue, Sep 27, 1994	21.27	21.38	21.16	21.16
587	NYSE	DTE	Mon, Sep 26, 1994	21.06	21.27	21.06	21.27
586	NYSE	DTE	Fri, Sep 23, 1994	21.06	21.27	21.06	21.16
585	NYSE	DTE	Thu, Sep 22, 1994	21.06	21.38	21.06	21.16
584	NYSE	DTE	Wed, Sep 21, 1994	20.85	20.95	20.63	20.85
583	NYSE	DTE	Tue, Sep 20, 1994	21.06	21.06	20.85	20.85
582	NYSE	DTE	Mon, Sep 19, 1994	21.06	21.27	20.95	21.16
581	NYSE	DTE	Fri, Sep 16, 1994	21.06	21.16	20.85	20.85
580	NYSE	DTE	Thu, Sep 15, 1994	21.27	21.27	21.06	21.27
579	NYSE	DTE	Wed, Sep 14, 1994	22.12	22.12	21.59	21.70
578	NYSE	DTE	Tue, Sep 13, 1994	21.91	22.12	21.80	22.02
577	NYSE	DTE	Mon, Sep 12, 1994	22.02	22.12	21.91	21.91
576	NYSE	DTE	Fri, Sep 9, 1994	22.12	22.23	22.02	22.12
575	NYSE	DTE	Thu, Sep 8, 1994	22.02	22.44	22.02	22.33
574	NYSE	DTE	Wed, Sep 7, 1994	22.23	22.23	22.02	22.12
573	NYSE	DTE	Tue, Sep 6, 1994	22.44	22.55	22.12	22.33
572	NYSE	DTE	Fri, Sep 2, 1994	22.76	22.97	22.55	22.65
571	NYSE	DTE	Thu, Sep 1, 1994	23.08	23.08	22.65	22.76
570	NYSE	DTE	Wed, Aug 31, 1994	23.08	23.40	23.08	23.19
569	NYSE	DTE	Tue, Aug 30, 1994	23.29	23.29	23.19	23.19
568	NYSE	DTE	Mon, Aug 29, 1994	22.97	23.29	22.97	23.19
567	NYSE	DTE	Fri, Aug 26, 1994	22.97	23.29	22.87	23.08
566	NYSE	DTE	Thu, Aug 25, 1994	23.08	23.29	22.87	22.87
565	NYSE	DTE	Wed, Aug 24, 1994	23.08	23.19	22.87	22.97
564	NYSE	DTE	Tue, Aug 23, 1994	22.87	23.29	22.87	23.08
563	NYSE	DTE	Mon, Aug 22, 1994	22.76	22.97	22.76	22.76
562	NYSE	DTE	Fri, Aug 19, 1994	22.76	22.97	22.65	22.97
561	NYSE	DTE	Thu, Aug 18, 1994	22.65	22.76	22.55	22.55
560	NYSE	DTE	Wed, Aug 17, 1994	23.08	23.19	22.87	22.87
559	NYSE	DTE	Tue, Aug 16, 1994	22.65	23.19	22.55	23.19
558	NYSE	DTE	Mon, Aug 15, 1994	23.08	23.08	22.65	22.65
557	NYSE	DTE	Fri, Aug 12, 1994	22.65	23.19	22.55	23.08
556	NYSE	DTE	Thu, Aug 11, 1994	22.97	23.08	22.55	22.65
555	NYSE	DTE	Wed, Aug 10, 1994	22.97	23.08	22.65	22.97
554	NYSE	DTE	Tue, Aug 9, 1994	22.97	22.97	22.76	22.97
553	NYSE	DTE	Mon, Aug 8, 1994	22.65	23.08	22.55	23.08
552	NYSE	DTE	Fri, Aug 5, 1994	22.97	22.97	22.55	22.65
551	NYSE	DTE	Thu, Aug 4, 1994	22.76	23.08	22.76	23.08
550	NYSE	DTE	Wed, Aug 3, 1994	22.76	22.76	22.65	22.76
549	NYSE	DTE	Tue, Aug 2, 1994	22.87	22.97	22.65	22.87
548	NYSE	DTE	Mon, Aug 1, 1994	22.55	22.87	22.44	22.87
547	NYSE	DTE	Fri, Jul 29, 1994	22.23	22.65	22.12	22.44
546	NYSE	DTE	Thu, Jul 28, 1994	21.59	22.23	21.59	22.23
545	NYSE	DTE	Wed, Jul 27, 1994	21.70	21.80	21.48	21.59
544	NYSE	DTE	Tue, Jul 26, 1994	21.70	21.80	21.70	21.80
543	NYSE	DTE	Mon, Jul 25, 1994	21.80	21.80	21.70	21.80
542	NYSE	DTE	Fri, Jul 22, 1994	21.70	21.80	21.59	21.80
541	NYSE	DTE	Thu, Jul 21, 1994	21.48	21.59	21.38	21.59
540	NYSE	DTE	Wed, Jul 20, 1994	21.70	21.80	21.48	21.59
539	NYSE	DTE	Tue, Jul 19, 1994	21.70	21.80	21.59	21.70
538	NYSE	DTE	Mon, Jul 18, 1994	21.80	21.91	21.59	21.70
537	NYSE	DTE	Fri, Jul 15, 1994	21.70	22.02	21.70	22.02
536	NYSE	DTE	Thu, Jul 14, 1994	21.48	21.80	21.48	21.80
535	NYSE	DTE	Wed, Jul 13, 1994	21.38	21.48	21.27	21.38
534	NYSE	DTE	Tue, Jul 12, 1994	21.38	21.59	21.16	21.27
533	NYSE	DTE	Mon, Jul 11, 1994	21.48	21.70	21.38	21.38
532	NYSE	DTE	Fri, Jul 8, 1994	21.27	21.59	21.27	21.59
531	NYSE	DTE	Thu, Jul 7, 1994	21.16	21.48	21.16	21.48
530	NYSE	DTE	Wed, Jul 6, 1994	21.06	21.38	21.06	21.16
529	NYSE	DTE	Tue, Jul 5, 1994	21.06	21.16	20.95	21.06
528	NYSE	DTE	Fri, Jul 1, 1994	21.16	21.16	20.95	20.95
527	NYSE	DTE	Thu, Jun 30, 1994	21.16	21.27	20.85	21.06
526	NYSE	DTE	Wed, Jun 29, 1994	21.06	21.38	20.95	21.16
525	NYSE	DTE	Tue, Jun 28, 1994	21.38	21.48	21.06	21.06
524	NYSE	DTE	Mon, Jun 27, 1994	21.06	21.38	20.85	21.27
523	NYSE	DTE	Fri, Jun 24, 1994	21.27	21.48	21.06	21.06
522	NYSE	DTE	Thu, Jun 23, 1994	21.38	21.80	21.38	21.48
521	NYSE	DTE	Wed, Jun 22, 1994	21.16	21.27	21.06	21.27
520	NYSE	DTE	Tue, Jun 21, 1994	21.27	21.38	20.85	21.06
519	NYSE	DTE	Mon, Jun 20, 1994	21.48	21.59	21.27	21.48
518	NYSE	DTE	Fri, Jun 17, 1994	22.12	22.12	21.70	21.70
517	NYSE	DTE	Thu, Jun 16, 1994	22.12	22.23	21.91	22.02
516	NYSE	DTE	Wed, Jun 15, 1994	22.12	22.23	22.12	22.12
515	NYSE	DTE	Tue, Jun 14, 1994	22.65	22.76	22.55	22.76
514	NYSE	DTE	Mon, Jun 13, 1994	22.55	22.65	22.44	22.65
513	NYSE	DTE	Fri, Jun 10, 1994	22.65	22.65	22.44	22.55
512	NYSE	DTE	Thu, Jun 9, 1994	22.55	22.65	22.55	22.65
511	NYSE	DTE	Wed, Jun 8, 1994	22.55	22.65	22.44	22.55
510	NYSE	DTE	Tue, Jun 7, 1994	22.55	22.55	22.33	22.44
509	NYSE	DTE	Mon, Jun 6, 1994	22.55	22.65	22.44	22.44
508	NYSE	DTE	Fri, Jun 3, 1994	22.44	22.55	22.33	22.55
507	NYSE	DTE	Thu, Jun 2, 1994	22.33	22.44	22.23	22.44
506	NYSE	DTE	Wed, Jun 1, 1994	21.91	22.33	21.80	22.33
505	NYSE	DTE	Tue, May 31, 1994	22.02	22.02	21.27	21.91
504	NYSE	DTE	Fri, May 27, 1994	22.02	22.12	21.91	22.12
503	NYSE	DTE	Thu, May 26, 1994	21.70	22.23	21.59	22.12
502	NYSE	DTE	Wed, May 25, 1994	21.27	21.59	21.16	21.48
501	NYSE	DTE	Tue, May 24, 1994	21.27	21.38	20.95	21.16
500	NYSE	DTE	Mon, May 23, 1994	21.48	21.59	21.16	21.16
499	NYSE	DTE	Fri, May 20, 1994	21.48	21.59	21.27	21.38
498	NYSE	DTE	Thu, May 19, 1994	21.48	21.70	21.38	21.48
497	NYSE	DTE	Wed, May 18, 1994	21.48	21.48	21.06	21.48
496	NYSE	DTE	Tue, May 17, 1994	20.63	21.38	20.63	21.27
495	NYSE	DTE	Mon, May 16, 1994	20.85	21.06	20.63	20.74
494	NYSE	DTE	Fri, May 13, 1994	20.95	21.06	20.74	21.06
493	NYSE	DTE	Thu, May 12, 1994	21.16	21.27	20.85	21.06
492	NYSE	DTE	Wed, May 11, 1994	21.48	21.59	21.06	21.16
491	NYSE	DTE	Tue, May 10, 1994	21.70	21.80	21.06	21.59
490	NYSE	DTE	Mon, May 9, 1994	21.80	21.91	21.16	21.38
489	NYSE	DTE	Fri, May 6, 1994	22.23	22.23	21.91	21.91
488	NYSE	DTE	Thu, May 5, 1994	22.55	22.55	22.33	22.44
487	NYSE	DTE	Wed, May 4, 1994	22.87	22.87	22.33	22.44
486	NYSE	DTE	Tue, May 3, 1994	22.76	22.87	22.55	22.87
485	NYSE	DTE	Mon, May 2, 1994	22.97	22.97	22.65	22.76
484	NYSE	DTE	Fri, Apr 29, 1994	22.33	22.97	22.33	22.97
483	NYSE	DTE	Thu, Apr 28, 1994	22.65	22.65	22.23	22.44
482	NYSE	DTE	Tue, Apr 26, 1994	22.76	22.76	22.33	22.65
481	NYSE	DTE	Mon, Apr 25, 1994	22.55	22.97	22.55	22.76
480	NYSE	DTE	Fri, Apr 22, 1994	22.97	23.08	22.55	22.55
479	NYSE	DTE	Thu, Apr 21, 1994	22.87	23.08	22.76	22.87
478	NYSE	DTE	Wed, Apr 20, 1994	22.23	22.97	22.23	22.76
477	NYSE	DTE	Tue, Apr 19, 1994	22.02	22.33	22.02	22.23
476	NYSE	DTE	Mon, Apr 18, 1994	22.12	22.23	21.91	22.02
475	NYSE	DTE	Fri, Apr 15, 1994	22.12	22.33	21.91	22.02
474	NYSE	DTE	Thu, Apr 14, 1994	21.91	22.33	21.91	22.23
473	NYSE	DTE	Wed, Apr 13, 1994	21.80	22.12	21.80	22.02
472	NYSE	DTE	Tue, Apr 12, 1994	22.02	22.02	21.70	21.80
471	NYSE	DTE	Mon, Apr 11, 1994	22.23	22.23	21.91	22.02
470	NYSE	DTE	Fri, Apr 8, 1994	22.33	22.33	21.70	22.23
469	NYSE	DTE	Thu, Apr 7, 1994	22.76	22.87	22.55	22.76
468	NYSE	DTE	Wed, Apr 6, 1994	22.97	22.97	22.65	22.76
467	NYSE	DTE	Tue, Apr 5, 1994	22.44	23.19	22.33	23.08
466	NYSE	DTE	Mon, Apr 4, 1994	22.33	22.76	22.23	22.33
465	NYSE	DTE	Thu, Mar 31, 1994	22.87	22.87	22.12	22.55
464	NYSE	DTE	Wed, Mar 30, 1994	22.97	23.08	22.76	22.76
463	NYSE	DTE	Tue, Mar 29, 1994	23.29	23.29	22.97	23.19
462	NYSE	DTE	Mon, Mar 28, 1994	23.19	23.40	22.97	23.40
461	NYSE	DTE	Fri, Mar 25, 1994	23.08	23.29	22.87	23.08
460	NYSE	DTE	Thu, Mar 24, 1994	23.61	23.61	22.97	23.08
459	NYSE	DTE	Wed, Mar 23, 1994	23.93	24.04	23.50	23.50
458	NYSE	DTE	Tue, Mar 22, 1994	23.50	23.93	23.40	23.82
457	NYSE	DTE	Mon, Mar 21, 1994	23.40	23.61	23.29	23.50
456	NYSE	DTE	Fri, Mar 18, 1994	23.61	23.82	23.61	23.61
455	NYSE	DTE	Thu, Mar 17, 1994	23.61	23.82	23.50	23.61
454	NYSE	DTE	Wed, Mar 16, 1994	23.82	23.93	23.40	23.82
453	NYSE	DTE	Tue, Mar 15, 1994	24.14	24.14	23.82	23.82
452	NYSE	DTE	Mon, Mar 14, 1994	24.67	24.89	24.57	24.67
451	NYSE	DTE	Fri, Mar 11, 1994	24.25	24.78	24.14	24.67
450	NYSE	DTE	Thu, Mar 10, 1994	24.78	24.78	24.36	24.57
449	NYSE	DTE	Wed, Mar 9, 1994	24.57	24.99	24.46	24.78
448	NYSE	DTE	Tue, Mar 8, 1994	24.78	24.89	24.46	24.57
447	NYSE	DTE	Mon, Mar 7, 1994	24.67	24.89	24.67	24.67
446	NYSE	DTE	Fri, Mar 4, 1994	23.61	24.36	23.61	24.36
445	NYSE	DTE	Thu, Mar 3, 1994	23.93	23.93	23.61	23.61
444	NYSE	DTE	Wed, Mar 2, 1994	23.82	24.04	23.72	23.93
443	NYSE	DTE	Tue, Mar 1, 1994	23.82	23.93	23.61	23.82
442	NYSE	DTE	Mon, Feb 28, 1994	23.93	24.36	23.93	23.93
441	NYSE	DTE	Fri, Feb 25, 1994	23.82	24.04	23.72	23.82
440	NYSE	DTE	Thu, Feb 24, 1994	23.93	24.04	23.72	23.72
439	NYSE	DTE	Wed, Feb 23, 1994	23.93	23.93	23.61	23.93
438	NYSE	DTE	Tue, Feb 22, 1994	23.72	24.25	23.50	23.82
437	NYSE	DTE	Fri, Feb 18, 1994	23.82	23.93	23.40	23.40
436	NYSE	DTE	Thu, Feb 17, 1994	24.36	24.36	23.93	24.04
435	NYSE	DTE	Wed, Feb 16, 1994	24.57	24.67	24.14	24.25
434	NYSE	DTE	Tue, Feb 15, 1994	24.36	24.67	24.36	24.57
433	NYSE	DTE	Mon, Feb 14, 1994	24.57	24.67	24.14	24.25
432	NYSE	DTE	Fri, Feb 11, 1994	24.25	24.67	24.14	24.67
431	NYSE	DTE	Thu, Feb 10, 1994	24.46	24.57	24.25	24.25
430	NYSE	DTE	Wed, Feb 9, 1994	24.36	24.57	24.25	24.57
429	NYSE	DTE	Tue, Feb 8, 1994	24.46	24.46	24.14	24.25
428	NYSE	DTE	Mon, Feb 7, 1994	24.46	24.57	24.36	24.46
427	NYSE	DTE	Fri, Feb 4, 1994	24.78	24.89	24.57	24.57
426	NYSE	DTE	Thu, Feb 3, 1994	24.89	24.99	24.78	24.89
425	NYSE	DTE	Wed, Feb 2, 1994	24.67	25.21	24.57	24.99
424	NYSE	DTE	Tue, Feb 1, 1994	25.31	25.31	24.78	24.89
423	NYSE	DTE	Mon, Jan 31, 1994	25.31	25.53	25.21	25.21
422	NYSE	DTE	Fri, Jan 28, 1994	25.63	25.74	25.31	25.31
421	NYSE	DTE	Thu, Jan 27, 1994	24.89	25.42	24.78	25.42
420	NYSE	DTE	Wed, Jan 26, 1994	24.67	24.99	24.57	24.89
419	NYSE	DTE	Tue, Jan 25, 1994	24.25	24.57	24.04	24.36
418	NYSE	DTE	Mon, Jan 24, 1994	24.25	24.57	24.14	24.36
417	NYSE	DTE	Fri, Jan 21, 1994	24.89	24.89	23.82	24.36
416	NYSE	DTE	Thu, Jan 20, 1994	24.89	24.89	24.78	24.78
415	NYSE	DTE	Wed, Jan 19, 1994	25.10	25.10	24.67	24.78
414	NYSE	DTE	Tue, Jan 18, 1994	24.99	25.21	24.89	25.10
413	NYSE	DTE	Mon, Jan 17, 1994	24.78	24.99	24.57	24.99
412	NYSE	DTE	Fri, Jan 14, 1994	24.67	24.78	24.36	24.78
411	NYSE	DTE	Thu, Jan 13, 1994	24.99	24.99	24.46	24.57
410	NYSE	DTE	Wed, Jan 12, 1994	24.67	24.99	24.25	24.89
409	NYSE	DTE	Tue, Jan 11, 1994	24.89	24.99	24.46	24.67
408	NYSE	DTE	Mon, Jan 10, 1994	24.57	24.99	24.57	24.89
407	NYSE	DTE	Fri, Jan 7, 1994	24.67	24.89	24.14	24.57
406	NYSE	DTE	Thu, Jan 6, 1994	24.89	24.89	24.25	24.57
405	NYSE	DTE	Wed, Jan 5, 1994	25.21	25.21	24.78	24.89
404	NYSE	DTE	Tue, Jan 4, 1994	25.42	25.42	25.10	25.21
403	NYSE	DTE	Mon, Jan 3, 1994	25.53	25.63	25.10	25.42
402	NYSE	DTE	Fri, Dec 31, 1993	25.53	25.74	25.53	25.53
401	NYSE	DTE	Thu, Dec 30, 1993	25.53	25.63	25.42	25.63
400	NYSE	DTE	Wed, Dec 29, 1993	25.95	25.95	25.53	25.63
399	NYSE	DTE	Tue, Dec 28, 1993	25.53	26.16	25.53	25.84
398	NYSE	DTE	Mon, Dec 27, 1993	26.48	26.59	25.84	25.84
397	NYSE	DTE	Thu, Dec 23, 1993	26.70	26.70	26.38	26.38
396	NYSE	DTE	Wed, Dec 22, 1993	26.48	26.80	26.27	26.70
395	NYSE	DTE	Tue, Dec 21, 1993	26.48	26.59	26.27	26.38
394	NYSE	DTE	Mon, Dec 20, 1993	26.59	26.59	26.38	26.48
393	NYSE	DTE	Fri, Dec 17, 1993	26.70	26.70	26.48	26.59
392	NYSE	DTE	Thu, Dec 16, 1993	26.59	26.91	26.48	26.80
391	NYSE	DTE	Wed, Dec 15, 1993	26.27	26.80	26.16	26.48
390	NYSE	DTE	Tue, Dec 14, 1993	26.48	26.70	26.16	26.38
389	NYSE	DTE	Mon, Dec 13, 1993	26.38	26.59	26.16	26.59
388	NYSE	DTE	Fri, Dec 10, 1993	26.16	26.48	26.06	26.38
387	NYSE	DTE	Thu, Dec 9, 1993	27.23	27.44	27.01	27.12
386	NYSE	DTE	Wed, Dec 8, 1993	27.44	27.44	27.23	27.33
385	NYSE	DTE	Tue, Dec 7, 1993	27.23	27.65	27.23	27.55
384	NYSE	DTE	Mon, Dec 6, 1993	27.23	27.44	27.12	27.23
383	NYSE	DTE	Fri, Dec 3, 1993	27.12	27.23	27.01	27.23
382	NYSE	DTE	Thu, Dec 2, 1993	26.91	27.23	26.91	27.23
381	NYSE	DTE	Wed, Dec 1, 1993	27.23	27.44	26.80	26.80
380	NYSE	DTE	Tue, Nov 30, 1993	27.55	27.55	27.33	27.44
379	NYSE	DTE	Mon, Nov 29, 1993	27.65	27.87	27.65	27.65
378	NYSE	DTE	Fri, Nov 26, 1993	27.44	27.44	27.23	27.44
377	NYSE	DTE	Wed, Nov 24, 1993	27.33	27.55	27.23	27.33
376	NYSE	DTE	Tue, Nov 23, 1993	27.12	27.44	27.01	27.12
375	NYSE	DTE	Mon, Nov 22, 1993	26.80	27.12	26.59	27.01
374	NYSE	DTE	Fri, Nov 19, 1993	26.80	26.80	26.48	26.59
373	NYSE	DTE	Thu, Nov 18, 1993	26.80	27.01	26.80	26.80
372	NYSE	DTE	Wed, Nov 17, 1993	27.33	27.33	26.70	26.80
371	NYSE	DTE	Tue, Nov 16, 1993	26.48	27.23	26.38	27.23
370	NYSE	DTE	Mon, Nov 15, 1993	26.48	26.59	26.16	26.27
369	NYSE	DTE	Fri, Nov 12, 1993	26.38	26.48	26.16	26.38
368	NYSE	DTE	Thu, Nov 11, 1993	26.27	26.38	26.16	26.16
367	NYSE	DTE	Wed, Nov 10, 1993	26.06	26.06	25.84	26.06
366	NYSE	DTE	Tue, Nov 9, 1993	26.48	26.48	25.95	26.06
365	NYSE	DTE	Mon, Nov 8, 1993	26.16	26.38	26.06	26.16
364	NYSE	DTE	Fri, Nov 5, 1993	26.59	26.80	25.95	26.16
363	NYSE	DTE	Thu, Nov 4, 1993	27.01	27.01	26.27	26.70
362	NYSE	DTE	Wed, Nov 3, 1993	27.44	27.55	26.80	27.01
361	NYSE	DTE	Tue, Nov 2, 1993	28.08	28.18	27.65	27.87
360	NYSE	DTE	Mon, Nov 1, 1993	28.50	28.61	28.08	28.08
359	NYSE	DTE	Fri, Oct 29, 1993	28.61	28.61	28.50	28.61
358	NYSE	DTE	Thu, Oct 28, 1993	28.61	28.61	28.40	28.61
357	NYSE	DTE	Wed, Oct 27, 1993	28.72	28.72	28.50	28.61
356	NYSE	DTE	Tue, Oct 26, 1993	28.72	28.82	28.72	28.72
355	NYSE	DTE	Mon, Oct 25, 1993	29.14	29.14	28.72	28.82
354	NYSE	DTE	Fri, Oct 22, 1993	28.40	29.57	28.40	29.25
353	NYSE	DTE	Thu, Oct 21, 1993	28.72	28.72	28.40	28.40
352	NYSE	DTE	Wed, Oct 20, 1993	28.40	28.82	28.40	28.61
351	NYSE	DTE	Tue, Oct 19, 1993	28.40	28.50	28.40	28.50
350	NYSE	DTE	Mon, Oct 18, 1993	28.61	28.61	28.40	28.40
349	NYSE	DTE	Fri, Oct 15, 1993	28.82	28.93	28.61	28.72
348	NYSE	DTE	Thu, Oct 14, 1993	28.29	28.72	28.29	28.61
347	NYSE	DTE	Wed, Oct 13, 1993	28.29	28.40	28.08	28.29
346	NYSE	DTE	Tue, Oct 12, 1993	28.61	28.61	28.18	28.29
345	NYSE	DTE	Mon, Oct 11, 1993	28.40	28.61	28.40	28.61
344	NYSE	DTE	Fri, Oct 8, 1993	28.29	28.50	28.29	28.40
343	NYSE	DTE	Thu, Oct 7, 1993	28.40	28.50	28.08	28.29
342	NYSE	DTE	Wed, Oct 6, 1993	28.50	28.72	28.50	28.50
341	NYSE	DTE	Tue, Oct 5, 1993	28.82	28.82	28.50	28.50
340	NYSE	DTE	Mon, Oct 4, 1993	29.04	29.14	28.72	28.82
339	NYSE	DTE	Fri, Oct 1, 1993	29.14	29.25	29.04	29.14
338	NYSE	DTE	Thu, Sep 30, 1993	29.04	29.25	29.04	29.25
337	NYSE	DTE	Wed, Sep 29, 1993	29.04	29.14	28.93	29.04
336	NYSE	DTE	Tue, Sep 28, 1993	29.25	29.35	29.04	29.04
335	NYSE	DTE	Mon, Sep 27, 1993	28.93	29.25	28.82	29.25
334	NYSE	DTE	Fri, Sep 24, 1993	29.04	29.14	28.72	28.72
333	NYSE	DTE	Thu, Sep 23, 1993	29.25	29.35	29.14	29.14
332	NYSE	DTE	Wed, Sep 22, 1993	29.46	29.46	29.14	29.25
331	NYSE	DTE	Tue, Sep 21, 1993	29.57	29.57	29.25	29.46
330	NYSE	DTE	Mon, Sep 20, 1993	29.78	29.78	29.46	29.67
329	NYSE	DTE	Fri, Sep 17, 1993	29.57	29.78	29.57	29.67
328	NYSE	DTE	Thu, Sep 16, 1993	29.99	30.10	29.78	29.78
327	NYSE	DTE	Wed, Sep 15, 1993	29.89	30.10	29.89	29.99
326	NYSE	DTE	Tue, Sep 14, 1993	30.52	30.63	30.31	30.52
325	NYSE	DTE	Mon, Sep 13, 1993	30.31	30.52	30.10	30.52
324	NYSE	DTE	Fri, Sep 10, 1993	30.10	30.31	30.10	30.31
323	NYSE	DTE	Thu, Sep 9, 1993	30.21	30.31	30.10	30.10
322	NYSE	DTE	Wed, Sep 8, 1993	30.42	30.52	30.31	30.42
321	NYSE	DTE	Tue, Sep 7, 1993	30.21	30.52	30.21	30.42
320	NYSE	DTE	Fri, Sep 3, 1993	30.21	30.31	30.10	30.21
319	NYSE	DTE	Thu, Sep 2, 1993	30.31	30.31	30.10	30.10
318	NYSE	DTE	Wed, Sep 1, 1993	30.31	30.31	29.99	30.31
317	NYSE	DTE	Tue, Aug 31, 1993	30.42	30.42	30.31	30.42
316	NYSE	DTE	Mon, Aug 30, 1993	30.21	30.52	30.21	30.42
315	NYSE	DTE	Fri, Aug 27, 1993	29.99	30.21	29.99	30.10
314	NYSE	DTE	Thu, Aug 26, 1993	29.99	30.21	29.89	30.10
313	NYSE	DTE	Wed, Aug 25, 1993	29.89	30.31	29.78	30.21
312	NYSE	DTE	Tue, Aug 24, 1993	29.67	29.89	29.46	29.89
311	NYSE	DTE	Mon, Aug 23, 1993	29.57	29.67	29.46	29.67
310	NYSE	DTE	Fri, Aug 20, 1993	29.67	29.67	29.35	29.57
309	NYSE	DTE	Thu, Aug 19, 1993	29.67	29.78	29.25	29.46
308	NYSE	DTE	Wed, Aug 18, 1993	30.31	30.31	29.78	29.78
307	NYSE	DTE	Tue, Aug 17, 1993	30.42	30.52	30.21	30.31
306	NYSE	DTE	Mon, Aug 16, 1993	30.31	30.52	30.21	30.31
305	NYSE	DTE	Fri, Aug 13, 1993	30.10	30.31	29.99	30.31
304	NYSE	DTE	Thu, Aug 12, 1993	30.31	30.31	29.89	29.99
303	NYSE	DTE	Wed, Aug 11, 1993	30.31	30.42	30.21	30.21
302	NYSE	DTE	Tue, Aug 10, 1993	30.42	30.42	30.31	30.31
301	NYSE	DTE	Mon, Aug 9, 1993	30.31	30.42	30.10	30.21
300	NYSE	DTE	Fri, Aug 6, 1993	30.21	30.42	30.21	30.31
299	NYSE	DTE	Thu, Aug 5, 1993	29.99	30.21	29.99	30.21
298	NYSE	DTE	Wed, Aug 4, 1993	30.21	30.21	29.99	29.99
297	NYSE	DTE	Tue, Aug 3, 1993	30.10	30.31	30.10	30.10
296	NYSE	DTE	Mon, Aug 2, 1993	30.42	30.42	30.21	30.31
295	NYSE	DTE	Fri, Jul 30, 1993	30.42	30.42	30.21	30.42
294	NYSE	DTE	Thu, Jul 29, 1993	29.99	30.31	29.89	30.31
293	NYSE	DTE	Wed, Jul 28, 1993	29.89	29.99	29.78	29.89
292	NYSE	DTE	Tue, Jul 27, 1993	29.99	30.21	29.99	30.10
291	NYSE	DTE	Mon, Jul 26, 1993	29.99	30.10	29.99	30.10
290	NYSE	DTE	Fri, Jul 23, 1993	29.99	30.10	29.99	30.10
289	NYSE	DTE	Thu, Jul 22, 1993	29.99	30.21	29.99	30.10
288	NYSE	DTE	Wed, Jul 21, 1993	29.99	30.21	29.67	30.10
287	NYSE	DTE	Tue, Jul 20, 1993	30.21	30.31	29.99	30.10
286	NYSE	DTE	Mon, Jul 19, 1993	30.21	30.42	30.21	30.31
285	NYSE	DTE	Fri, Jul 16, 1993	29.89	30.10	29.78	29.99
284	NYSE	DTE	Thu, Jul 15, 1993	29.57	29.89	29.46	29.89
283	NYSE	DTE	Wed, Jul 14, 1993	29.67	29.89	29.57	29.67
282	NYSE	DTE	Tue, Jul 13, 1993	29.89	29.99	29.57	29.57
281	NYSE	DTE	Mon, Jul 12, 1993	29.78	29.99	29.78	29.99
280	NYSE	DTE	Fri, Jul 9, 1993	29.67	29.89	29.67	29.89
279	NYSE	DTE	Thu, Jul 8, 1993	29.35	29.67	29.35	29.67
278	NYSE	DTE	Wed, Jul 7, 1993	29.57	29.57	29.35	29.35
277	NYSE	DTE	Tue, Jul 6, 1993	29.46	29.57	29.46	29.46
276	NYSE	DTE	Fri, Jul 2, 1993	29.46	29.57	29.35	29.57
275	NYSE	DTE	Thu, Jul 1, 1993	29.67	29.67	29.35	29.46
274	NYSE	DTE	Wed, Jun 30, 1993	29.78	29.89	29.46	29.57
273	NYSE	DTE	Tue, Jun 29, 1993	29.89	29.99	29.67	29.89
272	NYSE	DTE	Mon, Jun 28, 1993	29.25	30.10	29.14	29.99
271	NYSE	DTE	Fri, Jun 25, 1993	29.35	29.35	29.14	29.25
270	NYSE	DTE	Thu, Jun 24, 1993	28.72	29.25	28.72	29.25
269	NYSE	DTE	Wed, Jun 23, 1993	28.82	28.93	28.61	28.61
268	NYSE	DTE	Tue, Jun 22, 1993	28.82	28.93	28.72	28.93
267	NYSE	DTE	Mon, Jun 21, 1993	28.50	28.72	28.40	28.72
266	NYSE	DTE	Fri, Jun 18, 1993	28.61	28.61	28.40	28.40
265	NYSE	DTE	Thu, Jun 17, 1993	28.50	28.61	28.40	28.61
264	NYSE	DTE	Wed, Jun 16, 1993	28.61	28.61	28.50	28.50
263	NYSE	DTE	Tue, Jun 15, 1993	28.61	28.72	28.50	28.61
262	NYSE	DTE	Mon, Jun 14, 1993	28.82	28.93	28.61	28.82
261	NYSE	DTE	Fri, Jun 11, 1993	28.72	28.93	28.61	28.82
260	NYSE	DTE	Thu, Jun 10, 1993	29.67	29.89	29.46	29.46
259	NYSE	DTE	Wed, Jun 9, 1993	29.78	29.89	29.57	29.78
258	NYSE	DTE	Tue, Jun 8, 1993	30.10	30.31	29.78	29.89
257	NYSE	DTE	Mon, Jun 7, 1993	29.89	29.99	29.78	29.99
256	NYSE	DTE	Fri, Jun 4, 1993	29.99	29.99	29.67	29.67
255	NYSE	DTE	Thu, Jun 3, 1993	30.10	30.10	29.78	29.78
254	NYSE	DTE	Wed, Jun 2, 1993	29.78	30.10	29.78	29.99
253	NYSE	DTE	Tue, Jun 1, 1993	29.46	30.21	29.35	29.99
252	NYSE	DTE	Fri, May 28, 1993	29.35	29.35	29.25	29.35
251	NYSE	DTE	Thu, May 27, 1993	29.57	29.57	29.35	29.46
250	NYSE	DTE	Wed, May 26, 1993	29.35	29.67	29.25	29.57
249	NYSE	DTE	Tue, May 25, 1993	29.14	29.46	29.14	29.35
248	NYSE	DTE	Mon, May 24, 1993	29.14	29.25	29.04	29.04
247	NYSE	DTE	Fri, May 21, 1993	29.04	29.25	28.93	29.14
246	NYSE	DTE	Thu, May 20, 1993	29.14	29.14	28.93	29.04
245	NYSE	DTE	Wed, May 19, 1993	28.61	29.14	28.40	29.14
244	NYSE	DTE	Tue, May 18, 1993	28.61	28.72	28.50	28.72
243	NYSE	DTE	Mon, May 17, 1993	28.61	28.61	28.18	28.40
242	NYSE	DTE	Fri, May 14, 1993	29.35	29.46	28.61	28.72
241	NYSE	DTE	Thu, May 13, 1993	29.57	29.57	29.04	29.14
240	NYSE	DTE	Wed, May 12, 1993	29.67	29.78	29.67	29.78
239	NYSE	DTE	Tue, May 11, 1993	29.89	29.99	29.57	29.78
238	NYSE	DTE	Mon, May 10, 1993	29.89	29.99	29.89	29.99
237	NYSE	DTE	Fri, May 7, 1993	29.99	30.10	29.89	29.99
236	NYSE	DTE	Thu, May 6, 1993	29.89	29.99	29.89	29.89
235	NYSE	DTE	Wed, May 5, 1993	29.89	30.10	29.89	29.89
234	NYSE	DTE	Tue, May 4, 1993	29.78	30.10	29.78	29.99
233	NYSE	DTE	Mon, May 3, 1993	29.78	29.89	29.67	29.89
232	NYSE	DTE	Fri, Apr 30, 1993	29.89	30.21	29.78	29.89
231	NYSE	DTE	Thu, Apr 29, 1993	29.89	29.89	29.78	29.89
230	NYSE	DTE	Wed, Apr 28, 1993	29.89	29.89	29.78	29.89
229	NYSE	DTE	Tue, Apr 27, 1993	29.57	29.89	29.57	29.78
228	NYSE	DTE	Mon, Apr 26, 1993	29.67	29.78	29.46	29.67
227	NYSE	DTE	Fri, Apr 23, 1993	29.67	29.89	29.57	29.67
226	NYSE	DTE	Thu, Apr 22, 1993	29.99	30.10	29.57	29.78
225	NYSE	DTE	Wed, Apr 21, 1993	30.31	30.42	29.89	29.99
224	NYSE	DTE	Tue, Apr 20, 1993	30.74	30.74	30.21	30.31
223	NYSE	DTE	Mon, Apr 19, 1993	30.95	30.95	30.42	30.52
222	NYSE	DTE	Fri, Apr 16, 1993	31.16	31.27	30.95	31.06
221	NYSE	DTE	Thu, Apr 15, 1993	30.63	30.95	30.52	30.95
220	NYSE	DTE	Wed, Apr 14, 1993	30.52	30.52	30.31	30.52
219	NYSE	DTE	Tue, Apr 13, 1993	29.99	30.42	29.99	30.31
218	NYSE	DTE	Mon, Apr 12, 1993	29.89	29.99	29.78	29.78
217	NYSE	DTE	Thu, Apr 8, 1993	29.57	29.89	29.57	29.78
216	NYSE	DTE	Wed, Apr 7, 1993	29.67	29.78	29.46	29.46
215	NYSE	DTE	Tue, Apr 6, 1993	29.35	29.57	29.25	29.57
214	NYSE	DTE	Mon, Apr 5, 1993	29.35	29.35	29.25	29.35
213	NYSE	DTE	Fri, Apr 2, 1993	29.67	29.67	29.35	29.35
212	NYSE	DTE	Thu, Apr 1, 1993	29.78	29.89	29.67	29.78
211	NYSE	DTE	Wed, Mar 31, 1993	29.89	29.99	29.78	29.89
210	NYSE	DTE	Tue, Mar 30, 1993	29.67	29.99	29.57	29.89
209	NYSE	DTE	Mon, Mar 29, 1993	29.46	29.67	29.35	29.67
208	NYSE	DTE	Fri, Mar 26, 1993	29.35	29.46	29.25	29.35
207	NYSE	DTE	Thu, Mar 25, 1993	29.46	29.67	29.35	29.57
206	NYSE	DTE	Wed, Mar 24, 1993	29.46	29.57	29.46	29.46
205	NYSE	DTE	Tue, Mar 23, 1993	29.46	29.57	29.35	29.57
204	NYSE	DTE	Mon, Mar 22, 1993	29.46	29.46	29.35	29.46
203	NYSE	DTE	Fri, Mar 19, 1993	29.78	29.78	29.57	29.57
202	NYSE	DTE	Thu, Mar 18, 1993	29.57	29.78	29.46	29.67
201	NYSE	DTE	Wed, Mar 17, 1993	29.57	29.57	29.35	29.57
200	NYSE	DTE	Tue, Mar 16, 1993	29.67	29.67	29.46	29.57
199	NYSE	DTE	Mon, Mar 15, 1993	29.99	29.99	29.57	29.67
198	NYSE	DTE	Fri, Mar 12, 1993	30.21	30.31	29.78	29.99
197	NYSE	DTE	Thu, Mar 11, 1993	31.06	31.16	30.84	30.95
196	NYSE	DTE	Wed, Mar 10, 1993	31.27	31.38	30.95	31.16
195	NYSE	DTE	Tue, Mar 9, 1993	31.38	31.59	31.27	31.27
194	NYSE	DTE	Mon, Mar 8, 1993	31.16	31.48	31.06	31.38
193	NYSE	DTE	Fri, Mar 5, 1993	31.06	31.27	31.06	31.16
192	NYSE	DTE	Thu, Mar 4, 1993	31.16	31.38	31.06	31.27
191	NYSE	DTE	Wed, Mar 3, 1993	30.95	31.27	30.95	31.06
190	NYSE	DTE	Tue, Mar 2, 1993	30.52	31.06	30.42	30.95
189	NYSE	DTE	Mon, Mar 1, 1993	30.84	30.95	30.63	30.74
188	NYSE	DTE	Fri, Feb 26, 1993	30.74	30.95	30.52	30.95
187	NYSE	DTE	Thu, Feb 25, 1993	30.84	31.06	30.74	30.84
186	NYSE	DTE	Wed, Feb 24, 1993	30.95	31.16	30.84	31.06
185	NYSE	DTE	Tue, Feb 23, 1993	30.52	30.95	30.52	30.84
184	NYSE	DTE	Mon, Feb 22, 1993	30.10	30.52	29.89	30.42
183	NYSE	DTE	Fri, Feb 19, 1993	29.67	30.10	29.57	29.99
182	NYSE	DTE	Thu, Feb 18, 1993	29.99	29.99	29.57	29.67
181	NYSE	DTE	Wed, Feb 17, 1993	29.46	30.10	29.35	30.10
180	NYSE	DTE	Tue, Feb 16, 1993	29.35	29.57	29.25	29.35
179	NYSE	DTE	Fri, Feb 12, 1993	29.35	29.46	29.25	29.35
178	NYSE	DTE	Thu, Feb 11, 1993	29.46	29.57	29.35	29.57
177	NYSE	DTE	Wed, Feb 10, 1993	29.57	29.67	29.35	29.67
176	NYSE	DTE	Tue, Feb 9, 1993	29.78	29.78	29.25	29.46
175	NYSE	DTE	Mon, Feb 8, 1993	29.89	29.89	29.57	29.78
174	NYSE	DTE	Fri, Feb 5, 1993	30.10	30.10	29.67	29.89
173	NYSE	DTE	Thu, Feb 4, 1993	30.21	30.21	29.89	30.21
172	NYSE	DTE	Wed, Feb 3, 1993	29.57	29.99	29.46	29.99
171	NYSE	DTE	Tue, Feb 2, 1993	29.35	29.67	29.25	29.46
170	NYSE	DTE	Mon, Feb 1, 1993	28.93	29.35	28.93	29.35
169	NYSE	DTE	Fri, Jan 29, 1993	28.93	29.04	28.82	29.04
168	NYSE	DTE	Thu, Jan 28, 1993	29.04	29.04	28.82	28.82
167	NYSE	DTE	Wed, Jan 27, 1993	28.82	29.04	28.82	28.93
166	NYSE	DTE	Tue, Jan 26, 1993	28.82	29.04	28.82	28.93
165	NYSE	DTE	Mon, Jan 25, 1993	28.82	29.04	28.82	28.82
164	NYSE	DTE	Fri, Jan 22, 1993	28.82	28.93	28.61	28.93
163	NYSE	DTE	Thu, Jan 21, 1993	28.40	28.82	28.40	28.72
162	NYSE	DTE	Wed, Jan 20, 1993	28.29	28.50	28.29	28.40
161	NYSE	DTE	Tue, Jan 19, 1993	28.40	28.40	28.29	28.40
160	NYSE	DTE	Mon, Jan 18, 1993	28.40	28.40	28.29	28.40
159	NYSE	DTE	Fri, Jan 15, 1993	28.18	28.61	28.08	28.40
158	NYSE	DTE	Thu, Jan 14, 1993	27.97	28.08	27.87	28.08
157	NYSE	DTE	Wed, Jan 13, 1993	27.87	28.08	27.87	28.08
156	NYSE	DTE	Tue, Jan 12, 1993	27.76	27.87	27.76	27.87
155	NYSE	DTE	Mon, Jan 11, 1993	27.65	27.97	27.44	27.87
154	NYSE	DTE	Fri, Jan 8, 1993	27.65	27.65	27.23	27.55
153	NYSE	DTE	Thu, Jan 7, 1993	27.76	27.97	27.55	27.65
152	NYSE	DTE	Wed, Jan 6, 1993	27.65	27.87	27.65	27.87
151	NYSE	DTE	Tue, Jan 5, 1993	27.97	28.08	27.65	27.76
150	NYSE	DTE	Mon, Jan 4, 1993	28.08	28.08	27.87	27.97
149	NYSE	DTE	Thu, Dec 31, 1992	27.97	28.08	27.87	27.87
148	NYSE	DTE	Wed, Dec 30, 1992	28.08	28.08	27.76	27.97
147	NYSE	DTE	Tue, Dec 29, 1992	28.08	28.29	27.97	28.08
146	NYSE	DTE	Mon, Dec 28, 1992	28.18	28.18	27.97	28.08
145	NYSE	DTE	Thu, Dec 24, 1992	28.08	28.18	28.08	28.18
144	NYSE	DTE	Wed, Dec 23, 1992	28.08	28.29	27.97	28.08
143	NYSE	DTE	Tue, Dec 22, 1992	27.97	28.18	27.87	28.18
142	NYSE	DTE	Mon, Dec 21, 1992	27.87	27.97	27.76	27.97
141	NYSE	DTE	Fri, Dec 18, 1992	27.76	27.97	27.44	27.97
140	NYSE	DTE	Thu, Dec 17, 1992	27.55	27.55	27.44	27.55
139	NYSE	DTE	Wed, Dec 16, 1992	27.44	27.65	27.33	27.55
138	NYSE	DTE	Tue, Dec 15, 1992	27.23	27.44	27.12	27.44
137	NYSE	DTE	Mon, Dec 14, 1992	27.23	27.33	27.12	27.23
136	NYSE	DTE	Fri, Dec 11, 1992	27.33	27.33	26.91	27.33
135	NYSE	DTE	Thu, Dec 10, 1992	27.97	27.97	27.65	27.87
134	NYSE	DTE	Wed, Dec 9, 1992	28.08	28.08	27.87	27.97
133	NYSE	DTE	Tue, Dec 8, 1992	27.65	27.97	27.65	27.97
132	NYSE	DTE	Mon, Dec 7, 1992	27.76	27.87	27.65	27.76
131	NYSE	DTE	Fri, Dec 4, 1992	27.76	27.87	27.65	27.87
130	NYSE	DTE	Thu, Dec 3, 1992	27.76	27.97	27.76	27.87
129	NYSE	DTE	Wed, Dec 2, 1992	27.87	28.18	27.76	27.87
128	NYSE	DTE	Tue, Dec 1, 1992	27.76	28.08	27.65	27.97
127	NYSE	DTE	Mon, Nov 30, 1992	27.76	27.76	27.55	27.76
126	NYSE	DTE	Fri, Nov 27, 1992	27.55	27.76	27.44	27.76
125	NYSE	DTE	Wed, Nov 25, 1992	27.65	27.65	27.23	27.55
124	NYSE	DTE	Tue, Nov 24, 1992	27.55	27.65	27.44	27.65
123	NYSE	DTE	Mon, Nov 23, 1992	27.44	27.55	27.44	27.55
122	NYSE	DTE	Fri, Nov 20, 1992	27.97	27.97	27.44	27.55
121	NYSE	DTE	Thu, Nov 19, 1992	27.44	27.65	27.44	27.65
120	NYSE	DTE	Wed, Nov 18, 1992	27.01	27.55	27.01	27.55
119	NYSE	DTE	Tue, Nov 17, 1992	27.01	27.12	26.91	27.12
118	NYSE	DTE	Mon, Nov 16, 1992	26.80	27.01	26.80	27.01
117	NYSE	DTE	Fri, Nov 13, 1992	27.12	27.23	26.91	27.01
116	NYSE	DTE	Thu, Nov 12, 1992	27.12	27.33	27.01	27.23
115	NYSE	DTE	Wed, Nov 11, 1992	26.80	27.12	26.70	27.12
114	NYSE	DTE	Tue, Nov 10, 1992	26.80	26.80	26.59	26.80
113	NYSE	DTE	Mon, Nov 9, 1992	26.91	26.91	26.70	26.70
112	NYSE	DTE	Fri, Nov 6, 1992	26.80	26.91	26.70	26.91
111	NYSE	DTE	Thu, Nov 5, 1992	26.70	26.80	26.59	26.80
110	NYSE	DTE	Wed, Nov 4, 1992	26.91	27.01	26.70	26.80
109	NYSE	DTE	Tue, Nov 3, 1992	27.23	27.23	27.01	27.01
108	NYSE	DTE	Mon, Nov 2, 1992	27.12	27.23	27.01	27.23
107	NYSE	DTE	Fri, Oct 30, 1992	27.12	27.23	27.01	27.12
106	NYSE	DTE	Thu, Oct 29, 1992	26.91	27.12	26.80	27.12
105	NYSE	DTE	Wed, Oct 28, 1992	26.70	26.91	26.59	26.80
104	NYSE	DTE	Tue, Oct 27, 1992	26.59	26.80	26.59	26.70
103	NYSE	DTE	Mon, Oct 26, 1992	26.48	26.70	26.38	26.70
102	NYSE	DTE	Fri, Oct 23, 1992	26.48	26.70	26.48	26.59
101	NYSE	DTE	Thu, Oct 22, 1992	26.70	26.70	26.38	26.48
100	NYSE	DTE	Wed, Oct 21, 1992	26.91	26.91	26.59	26.70
99	NYSE	DTE	Tue, Oct 20, 1992	27.12	27.12	26.80	26.91
98	NYSE	DTE	Mon, Oct 19, 1992	26.91	27.12	26.80	27.12
97	NYSE	DTE	Fri, Oct 16, 1992	26.70	26.91	26.59	26.91
96	NYSE	DTE	Thu, Oct 15, 1992	26.91	26.91	26.48	26.70
95	NYSE	DTE	Wed, Oct 14, 1992	27.01	27.12	26.80	26.91
94	NYSE	DTE	Tue, Oct 13, 1992	27.12	27.23	26.91	27.01
93	NYSE	DTE	Mon, Oct 12, 1992	26.70	27.12	26.70	27.12
92	NYSE	DTE	Fri, Oct 9, 1992	27.01	27.01	26.70	26.80
91	NYSE	DTE	Thu, Oct 8, 1992	27.01	27.23	26.91	27.01
90	NYSE	DTE	Wed, Oct 7, 1992	26.91	27.01	26.70	26.80
89	NYSE	DTE	Tue, Oct 6, 1992	27.23	27.23	26.59	26.91
88	NYSE	DTE	Mon, Oct 5, 1992	27.33	27.33	26.91	27.12
87	NYSE	DTE	Fri, Oct 2, 1992	27.44	27.44	27.23	27.33
86	NYSE	DTE	Thu, Oct 1, 1992	27.55	27.55	27.23	27.44
85	NYSE	DTE	Wed, Sep 30, 1992	27.44	27.65	27.33	27.55
84	NYSE	DTE	Tue, Sep 29, 1992	27.33	27.44	27.23	27.44
83	NYSE	DTE	Mon, Sep 28, 1992	26.91	27.33	26.91	27.33
82	NYSE	DTE	Fri, Sep 25, 1992	27.23	27.23	26.91	27.12
81	NYSE	DTE	Thu, Sep 24, 1992	26.70	27.23	26.70	27.23
80	NYSE	DTE	Wed, Sep 23, 1992	26.91	26.91	26.70	26.80
79	NYSE	DTE	Tue, Sep 22, 1992	27.12	27.12	26.59	26.91
78	NYSE	DTE	Mon, Sep 21, 1992	27.44	27.44	27.01	27.01
77	NYSE	DTE	Fri, Sep 18, 1992	26.70	27.33	26.70	27.33
76	NYSE	DTE	Thu, Sep 17, 1992	26.70	26.80	26.48	26.70
75	NYSE	DTE	Wed, Sep 16, 1992	26.59	26.80	26.48	26.70
74	NYSE	DTE	Tue, Sep 15, 1992	27.23	27.23	26.70	26.80
73	NYSE	DTE	Mon, Sep 14, 1992	27.97	27.97	27.33	27.87
72	NYSE	DTE	Fri, Sep 11, 1992	28.08	28.08	27.87	27.97
71	NYSE	DTE	Thu, Sep 10, 1992	28.08	28.29	28.08	28.18
70	NYSE	DTE	Wed, Sep 9, 1992	28.08	28.18	27.97	27.97
69	NYSE	DTE	Tue, Sep 8, 1992	27.97	28.08	27.97	28.08
68	NYSE	DTE	Fri, Sep 4, 1992	28.08	28.18	27.97	28.08
67	NYSE	DTE	Thu, Sep 3, 1992	28.08	28.08	27.97	28.08
66	NYSE	DTE	Wed, Sep 2, 1992	28.08	28.08	27.97	28.08
65	NYSE	DTE	Tue, Sep 1, 1992	28.08	28.08	27.97	28.08
64	NYSE	DTE	Mon, Aug 31, 1992	28.08	28.18	27.97	28.18
63	NYSE	DTE	Fri, Aug 28, 1992	28.18	28.18	28.08	28.18
62	NYSE	DTE	Thu, Aug 27, 1992	28.18	28.18	27.97	28.18
61	NYSE	DTE	Wed, Aug 26, 1992	28.08	28.18	27.87	28.18
60	NYSE	DTE	Tue, Aug 25, 1992	27.87	27.97	27.55	27.97
59	NYSE	DTE	Mon, Aug 24, 1992	28.18	28.18	27.87	27.97
58	NYSE	DTE	Fri, Aug 21, 1992	28.29	28.40	28.08	28.29
57	NYSE	DTE	Thu, Aug 20, 1992	28.50	28.61	28.18	28.29
56	NYSE	DTE	Wed, Aug 19, 1992	28.50	28.61	28.40	28.61
55	NYSE	DTE	Tue, Aug 18, 1992	28.18	28.50	28.18	28.50
54	NYSE	DTE	Mon, Aug 17, 1992	28.40	28.50	28.18	28.29
53	NYSE	DTE	Fri, Aug 14, 1992	28.29	28.40	28.18	28.40
52	NYSE	DTE	Thu, Aug 13, 1992	28.40	28.40	28.08	28.18
51	NYSE	DTE	Wed, Aug 12, 1992	28.29	28.50	28.18	28.29
50	NYSE	DTE	Tue, Aug 11, 1992	27.97	28.29	27.97	28.29
49	NYSE	DTE	Mon, Aug 10, 1992	27.97	28.08	27.87	28.08
48	NYSE	DTE	Fri, Aug 7, 1992	27.97	28.18	27.97	28.08
47	NYSE	DTE	Thu, Aug 6, 1992	28.08	28.08	27.97	28.08
46	NYSE	DTE	Wed, Aug 5, 1992	28.08	28.18	27.97	28.08
45	NYSE	DTE	Tue, Aug 4, 1992	28.18	28.18	28.08	28.18
44	NYSE	DTE	Mon, Aug 3, 1992	28.08	28.18	27.97	28.18
43	NYSE	DTE	Fri, Jul 31, 1992	28.08	28.18	27.97	28.18
42	NYSE	DTE	Thu, Jul 30, 1992	28.08	28.08	27.97	28.08
41	NYSE	DTE	Wed, Jul 29, 1992	28.08	28.40	28.08	28.08
40	NYSE	DTE	Tue, Jul 28, 1992	27.97	27.97	27.65	27.97
39	NYSE	DTE	Mon, Jul 27, 1992	27.55	27.97	27.55	27.87
38	NYSE	DTE	Fri, Jul 24, 1992	27.44	27.65	27.44	27.65
37	NYSE	DTE	Thu, Jul 23, 1992	27.55	27.55	27.44	27.55
36	NYSE	DTE	Wed, Jul 22, 1992	27.44	27.55	27.44	27.55
35	NYSE	DTE	Tue, Jul 21, 1992	27.76	27.76	27.44	27.44
34	NYSE	DTE	Mon, Jul 20, 1992	27.76	27.87	27.65	27.76
33	NYSE	DTE	Fri, Jul 17, 1992	28.08	28.08	27.87	27.97
32	NYSE	DTE	Thu, Jul 16, 1992	27.97	27.97	27.76	27.97
31	NYSE	DTE	Wed, Jul 15, 1992	27.87	27.97	27.76	27.87
30	NYSE	DTE	Tue, Jul 14, 1992	27.87	28.08	27.87	27.97
29	NYSE	DTE	Mon, Jul 13, 1992	27.87	27.97	27.87	27.97
28	NYSE	DTE	Fri, Jul 10, 1992	27.97	28.08	27.76	27.97
27	NYSE	DTE	Thu, Jul 9, 1992	27.97	28.08	27.87	27.87
26	NYSE	DTE	Wed, Jul 8, 1992	27.87	28.08	27.76	27.97
25	NYSE	DTE	Tue, Jul 7, 1992	27.55	27.97	27.55	27.97
24	NYSE	DTE	Mon, Jul 6, 1992	27.23	27.65	27.01	27.65
23	NYSE	DTE	Thu, Jul 2, 1992	26.91	27.33	26.91	27.23
22	NYSE	DTE	Wed, Jul 1, 1992	26.59	26.91	26.48	26.80
21	NYSE	DTE	Tue, Jun 30, 1992	26.59	26.59	26.38	26.59
20	NYSE	DTE	Mon, Jun 29, 1992	26.38	26.59	26.38	26.59
19	NYSE	DTE	Fri, Jun 26, 1992	26.59	26.59	26.27	26.38
18	NYSE	DTE	Thu, Jun 25, 1992	26.70	26.80	26.48	26.59
17	NYSE	DTE	Wed, Jun 24, 1992	26.59	26.70	26.48	26.70
16	NYSE	DTE	Tue, Jun 23, 1992	26.27	26.59	26.16	26.59
15	NYSE	DTE	Mon, Jun 22, 1992	26.16	26.16	25.95	26.16
14	NYSE	DTE	Fri, Jun 19, 1992	25.95	26.16	25.95	26.16
13	NYSE	DTE	Thu, Jun 18, 1992	26.38	26.48	25.95	26.06
12	NYSE	DTE	Wed, Jun 17, 1992	26.38	26.48	26.16	26.48
11	NYSE	DTE	Tue, Jun 16, 1992	26.59	26.70	26.38	26.59
10	NYSE	DTE	Mon, Jun 15, 1992	26.27	26.70	26.27	26.70
9	NYSE	DTE	Fri, Jun 12, 1992	26.80	26.80	26.48	26.48
8	NYSE	DTE	Thu, Jun 11, 1992	26.70	27.01	26.59	27.01
7	NYSE	DTE	Wed, Jun 10, 1992	26.70	27.12	26.59	26.70
6	NYSE	DTE	Tue, Jun 9, 1992	26.80	26.91	26.59	26.59
5	NYSE	DTE	Mon, Jun 8, 1992	26.70	26.91	26.38	26.91
4	NYSE	DTE	Fri, Jun 5, 1992	27.12	27.12	26.59	26.59
3	NYSE	DTE	Thu, Jun 4, 1992	27.44	27.44	27.01	27.23
2	NYSE	DTE	Wed, Jun 3, 1992	27.44	27.55	27.33	27.44
1	NYSE	DTE	Tue, Jun 2, 1992	27.87	27.97	27.33	27.33
#	Exchange	Symbol	Date	Open	High	Low	Close

DTE Energy Co NYSE:DTE 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