Ford Motor Co NYSE:F Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	F	Fri, Mar 1, 2024	12.53	12.64	12.32	12.45
7999	NYSE	F	Thu, Feb 29, 2024	12.37	12.47	12.32	12.44
7998	NYSE	F	Wed, Feb 28, 2024	11.97	12.40	11.96	12.30
7997	NYSE	F	Tue, Feb 27, 2024	12.02	12.17	11.96	12.00
7996	NYSE	F	Mon, Feb 26, 2024	12.13	12.27	11.95	11.95
7995	NYSE	F	Fri, Feb 23, 2024	12.10	12.26	12.09	12.14
7994	NYSE	F	Thu, Feb 22, 2024	12.13	12.24	12.05	12.12
7993	NYSE	F	Wed, Feb 21, 2024	12.21	12.32	12.05	12.14
7992	NYSE	F	Tue, Feb 20, 2024	12.19	12.33	12.10	12.25
7991	NYSE	F	Fri, Feb 16, 2024	12.42	12.51	12.26	12.30
7990	NYSE	F	Thu, Feb 15, 2024	12.35	12.55	12.31	12.52
7989	NYSE	F	Wed, Feb 14, 2024	12.72	12.79	12.52	12.23
7988	NYSE	F	Tue, Feb 13, 2024	12.77	12.90	12.48	12.68
7987	NYSE	F	Mon, Feb 12, 2024	12.68	13.07	12.64	12.98
7986	NYSE	F	Fri, Feb 9, 2024	12.81	12.92	12.64	12.68
7985	NYSE	F	Thu, Feb 8, 2024	12.87	12.90	12.54	12.83
7984	NYSE	F	Wed, Feb 7, 2024	12.73	12.98	12.20	12.80
7983	NYSE	F	Tue, Feb 6, 2024	11.64	12.10	11.62	12.07
7982	NYSE	F	Mon, Feb 5, 2024	12.01	12.08	11.54	11.59
7981	NYSE	F	Fri, Feb 2, 2024	12.03	12.19	11.94	12.14
7980	NYSE	F	Thu, Feb 1, 2024	11.82	12.14	11.62	12.10
7979	NYSE	F	Wed, Jan 31, 2024	11.76	11.99	11.72	11.72
7978	NYSE	F	Tue, Jan 30, 2024	11.77	11.87	11.62	11.78
7977	NYSE	F	Mon, Jan 29, 2024	11.38	11.56	11.30	11.55
7976	NYSE	F	Fri, Jan 26, 2024	11.40	11.50	11.30	11.39
7975	NYSE	F	Thu, Jan 25, 2024	11.09	11.36	11.03	11.34
7974	NYSE	F	Wed, Jan 24, 2024	11.44	11.45	11.00	11.03
7973	NYSE	F	Tue, Jan 23, 2024	11.36	11.46	11.24	11.37
7972	NYSE	F	Mon, Jan 22, 2024	11.23	11.40	11.14	11.20
7971	NYSE	F	Fri, Jan 19, 2024	10.94	11.22	10.83	11.20
7970	NYSE	F	Thu, Jan 18, 2024	11.25	11.31	10.96	10.99
7969	NYSE	F	Wed, Jan 17, 2024	11.17	11.31	11.11	11.27
7968	NYSE	F	Tue, Jan 16, 2024	11.30	11.50	11.18	11.46
7967	NYSE	F	Fri, Jan 12, 2024	11.65	11.77	11.41	11.46
7966	NYSE	F	Thu, Jan 11, 2024	11.75	11.77	11.57	11.71
7965	NYSE	F	Wed, Jan 10, 2024	11.83	11.86	11.71	11.83
7964	NYSE	F	Tue, Jan 9, 2024	11.81	11.90	11.77	11.84
7963	NYSE	F	Mon, Jan 8, 2024	11.85	12.05	11.79	11.97
7962	NYSE	F	Fri, Jan 5, 2024	11.65	12.04	11.63	11.85
7961	NYSE	F	Thu, Jan 4, 2024	11.76	11.82	11.63	11.68
7960	NYSE	F	Wed, Jan 3, 2024	12.02	12.03	11.64	11.71
7959	NYSE	F	Tue, Jan 2, 2024	12.04	12.38	11.94	12.16
7958	NYSE	F	Fri, Dec 29, 2023	12.35	12.39	12.16	12.19
7957	NYSE	F	Thu, Dec 28, 2023	12.38	12.43	12.28	12.34
7956	NYSE	F	Wed, Dec 27, 2023	12.43	12.45	12.23	12.39
7955	NYSE	F	Tue, Dec 26, 2023	12.39	12.50	12.37	12.45
7954	NYSE	F	Fri, Dec 22, 2023	12.32	12.46	12.28	12.35
7953	NYSE	F	Thu, Dec 21, 2023	11.93	12.36	11.90	12.34
7952	NYSE	F	Wed, Dec 20, 2023	11.97	12.14	11.79	11.80
7951	NYSE	F	Tue, Dec 19, 2023	11.97	12.07	11.89	12.02
7950	NYSE	F	Mon, Dec 18, 2023	11.99	12.08	11.91	11.93
7949	NYSE	F	Fri, Dec 15, 2023	12.07	12.18	11.93	12.02
7948	NYSE	F	Thu, Dec 14, 2023	11.47	12.13	11.47	12.08
7947	NYSE	F	Wed, Dec 13, 2023	11.03	11.29	10.80	11.24
7946	NYSE	F	Tue, Dec 12, 2023	11.09	11.20	11.05	11.16
7945	NYSE	F	Mon, Dec 11, 2023	11.02	11.15	10.98	11.07
7944	NYSE	F	Fri, Dec 8, 2023	10.81	11.07	10.79	11.01
7943	NYSE	F	Thu, Dec 7, 2023	10.71	10.88	10.68	10.82
7942	NYSE	F	Wed, Dec 6, 2023	10.75	10.88	10.67	10.69
7941	NYSE	F	Tue, Dec 5, 2023	10.64	10.68	10.54	10.60
7940	NYSE	F	Mon, Dec 4, 2023	10.52	10.79	10.50	10.70
7939	NYSE	F	Fri, Dec 1, 2023	10.29	10.60	10.22	10.58
7938	NYSE	F	Thu, Nov 30, 2023	10.68	10.70	10.18	10.26
7937	NYSE	F	Wed, Nov 29, 2023	10.88	10.96	10.56	10.59
7936	NYSE	F	Tue, Nov 28, 2023	10.33	10.40	10.24	10.37
7935	NYSE	F	Mon, Nov 27, 2023	10.37	10.42	10.30	10.34
7934	NYSE	F	Fri, Nov 24, 2023	10.28	10.53	10.28	10.40
7933	NYSE	F	Wed, Nov 22, 2023	10.24	10.38	10.17	10.26
7932	NYSE	F	Tue, Nov 21, 2023	10.28	10.32	10.10	10.19
7931	NYSE	F	Mon, Nov 20, 2023	10.29	10.43	10.26	10.34
7930	NYSE	F	Fri, Nov 17, 2023	10.26	10.32	10.19	10.27
7929	NYSE	F	Thu, Nov 16, 2023	10.40	10.43	10.10	10.16
7928	NYSE	F	Wed, Nov 15, 2023	10.41	10.57	10.39	10.47
7927	NYSE	F	Tue, Nov 14, 2023	9.99	10.46	9.98	10.40
7926	NYSE	F	Mon, Nov 13, 2023	9.83	9.87	9.74	9.82
7925	NYSE	F	Fri, Nov 10, 2023	9.81	9.87	9.67	9.86
7924	NYSE	F	Thu, Nov 9, 2023	10.04	10.07	9.69	9.70
7923	NYSE	F	Wed, Nov 8, 2023	10.19	10.21	10.03	10.05
7922	NYSE	F	Tue, Nov 7, 2023	10.25	10.29	10.05	10.17
7921	NYSE	F	Mon, Nov 6, 2023	10.56	10.60	10.24	10.31
7920	NYSE	F	Fri, Nov 3, 2023	10.26	10.64	10.25	10.56
7919	NYSE	F	Thu, Nov 2, 2023	10.02	10.15	9.97	10.14
7918	NYSE	F	Wed, Nov 1, 2023	9.84	9.93	9.76	9.91
7917	NYSE	F	Tue, Oct 31, 2023	9.72	9.91	9.63	9.75
7916	NYSE	F	Mon, Oct 30, 2023	10.08	10.14	9.68	9.62
7915	NYSE	F	Fri, Oct 27, 2023	10.93	10.97	9.90	9.96
7914	NYSE	F	Thu, Oct 26, 2023	11.91	11.93	11.33	11.35
7913	NYSE	F	Wed, Oct 25, 2023	11.35	11.64	11.21	11.54
7912	NYSE	F	Tue, Oct 24, 2023	11.50	11.57	11.38	11.39
7911	NYSE	F	Mon, Oct 23, 2023	11.55	11.69	11.42	11.48
7910	NYSE	F	Fri, Oct 20, 2023	11.58	11.76	11.54	11.64
7909	NYSE	F	Thu, Oct 19, 2023	11.59	11.76	11.51	11.53
7908	NYSE	F	Wed, Oct 18, 2023	11.93	11.93	11.75	11.75
7907	NYSE	F	Tue, Oct 17, 2023	11.85	12.17	11.85	12.04
7906	NYSE	F	Mon, Oct 16, 2023	11.91	11.96	11.82	11.93
7905	NYSE	F	Fri, Oct 13, 2023	11.97	12.00	11.80	11.81
7904	NYSE	F	Thu, Oct 12, 2023	11.88	12.07	11.84	12.00
7903	NYSE	F	Wed, Oct 11, 2023	12.29	12.39	12.15	12.25
7902	NYSE	F	Tue, Oct 10, 2023	12.10	12.30	12.09	12.20
7901	NYSE	F	Mon, Oct 9, 2023	11.80	12.15	11.78	12.07
7900	NYSE	F	Fri, Oct 6, 2023	11.82	12.15	11.69	12.00
7899	NYSE	F	Thu, Oct 5, 2023	11.94	12.00	11.69	11.90
7898	NYSE	F	Wed, Oct 4, 2023	12.02	12.08	11.88	11.99
7897	NYSE	F	Tue, Oct 3, 2023	12.16	12.23	12.02	12.07
7896	NYSE	F	Mon, Oct 2, 2023	12.38	12.44	12.23	12.31
7895	NYSE	F	Fri, Sep 29, 2023	12.61	12.66	12.35	12.42
7894	NYSE	F	Thu, Sep 28, 2023	12.32	12.66	12.17	12.56
7893	NYSE	F	Wed, Sep 27, 2023	12.52	12.52	12.25	12.39
7892	NYSE	F	Tue, Sep 26, 2023	12.49	12.66	12.37	12.43
7891	NYSE	F	Mon, Sep 25, 2023	12.35	12.70	12.34	12.58
7890	NYSE	F	Fri, Sep 22, 2023	12.50	12.77	12.41	12.43
7889	NYSE	F	Thu, Sep 21, 2023	12.20	12.35	12.16	12.20
7888	NYSE	F	Wed, Sep 20, 2023	12.65	12.67	12.35	12.36
7887	NYSE	F	Tue, Sep 19, 2023	12.34	12.65	12.31	12.56
7886	NYSE	F	Mon, Sep 18, 2023	12.50	12.52	12.25	12.34
7885	NYSE	F	Fri, Sep 15, 2023	12.40	12.79	12.40	12.61
7884	NYSE	F	Thu, Sep 14, 2023	12.61	12.70	12.41	12.62
7883	NYSE	F	Wed, Sep 13, 2023	12.69	12.91	12.63	12.64
7882	NYSE	F	Tue, Sep 12, 2023	12.23	12.59	12.22	12.45
7881	NYSE	F	Mon, Sep 11, 2023	12.36	12.40	12.17	12.22
7880	NYSE	F	Fri, Sep 8, 2023	11.97	12.36	11.97	12.30
7879	NYSE	F	Thu, Sep 7, 2023	11.95	12.05	11.90	11.96
7878	NYSE	F	Wed, Sep 6, 2023	12.00	12.11	11.83	12.07
7877	NYSE	F	Tue, Sep 5, 2023	12.12	12.18	12.04	12.09
7876	NYSE	F	Fri, Sep 1, 2023	12.16	12.27	12.04	12.14
7875	NYSE	F	Thu, Aug 31, 2023	12.13	12.27	12.09	12.13
7874	NYSE	F	Wed, Aug 30, 2023	12.07	12.15	12.01	12.03
7873	NYSE	F	Tue, Aug 29, 2023	11.95	12.06	11.89	12.05
7872	NYSE	F	Mon, Aug 28, 2023	11.95	12.06	11.85	11.90
7871	NYSE	F	Fri, Aug 25, 2023	11.83	11.99	11.58	11.91
7870	NYSE	F	Thu, Aug 24, 2023	11.89	11.93	11.75	11.75
7869	NYSE	F	Wed, Aug 23, 2023	11.82	11.97	11.80	11.96
7868	NYSE	F	Tue, Aug 22, 2023	12.01	12.03	11.84	11.87
7867	NYSE	F	Mon, Aug 21, 2023	12.04	12.06	11.87	11.97
7866	NYSE	F	Fri, Aug 18, 2023	11.73	12.02	11.72	11.96
7865	NYSE	F	Thu, Aug 17, 2023	11.88	11.97	11.78	11.83
7864	NYSE	F	Wed, Aug 16, 2023	11.90	12.03	11.80	11.81
7863	NYSE	F	Tue, Aug 15, 2023	12.06	12.15	11.97	11.98
7862	NYSE	F	Mon, Aug 14, 2023	12.03	12.23	12.02	12.20
7861	NYSE	F	Fri, Aug 11, 2023	12.12	12.20	12.00	12.14
7860	NYSE	F	Thu, Aug 10, 2023	12.78	12.78	12.08	12.16
7859	NYSE	F	Wed, Aug 9, 2023	12.77	12.83	12.66	12.73
7858	NYSE	F	Tue, Aug 8, 2023	12.77	12.90	12.70	12.88
7857	NYSE	F	Mon, Aug 7, 2023	12.93	12.96	12.78	12.94
7856	NYSE	F	Fri, Aug 4, 2023	13.10	13.10	12.80	12.89
7855	NYSE	F	Thu, Aug 3, 2023	12.99	13.14	12.86	13.10
7854	NYSE	F	Wed, Aug 2, 2023	13.20	13.23	12.98	13.04
7853	NYSE	F	Tue, Aug 1, 2023	13.15	13.44	13.11	13.42
7852	NYSE	F	Mon, Jul 31, 2023	13.01	13.22	12.91	13.21
7851	NYSE	F	Fri, Jul 28, 2023	13.58	13.65	13.02	13.26
7850	NYSE	F	Thu, Jul 27, 2023	13.83	13.98	13.70	13.73
7849	NYSE	F	Wed, Jul 26, 2023	13.55	13.75	13.52	13.67
7848	NYSE	F	Tue, Jul 25, 2023	13.86	13.86	13.56	13.58
7847	NYSE	F	Mon, Jul 24, 2023	13.89	14.02	13.85	13.96
7846	NYSE	F	Fri, Jul 21, 2023	14.13	14.16	13.75	13.78
7845	NYSE	F	Thu, Jul 20, 2023	14.03	14.08	13.90	14.03
7844	NYSE	F	Wed, Jul 19, 2023	14.14	14.26	14.06	14.10
7843	NYSE	F	Tue, Jul 18, 2023	13.95	14.17	13.92	14.17
7842	NYSE	F	Mon, Jul 17, 2023	14.58	14.63	14.09	14.09
7841	NYSE	F	Fri, Jul 14, 2023	15.23	15.27	14.91	14.98
7840	NYSE	F	Thu, Jul 13, 2023	15.27	15.28	15.08	15.19
7839	NYSE	F	Wed, Jul 12, 2023	15.37	15.42	15.20	15.22
7838	NYSE	F	Tue, Jul 11, 2023	15.07	15.25	14.97	15.23
7837	NYSE	F	Mon, Jul 10, 2023	14.96	15.09	14.83	15.07
7836	NYSE	F	Fri, Jul 7, 2023	14.99	15.24	14.94	14.98
7835	NYSE	F	Thu, Jul 6, 2023	15.17	15.25	14.88	14.98
7834	NYSE	F	Wed, Jul 5, 2023	15.21	15.42	15.12	15.35
7833	NYSE	F	Mon, Jul 3, 2023	15.15	15.40	15.15	15.24
7832	NYSE	F	Fri, Jun 30, 2023	15.05	15.23	14.96	15.13
7831	NYSE	F	Thu, Jun 29, 2023	14.87	15.13	14.79	14.95
7830	NYSE	F	Wed, Jun 28, 2023	14.39	14.79	14.37	14.79
7829	NYSE	F	Tue, Jun 27, 2023	14.19	14.46	14.06	14.41
7828	NYSE	F	Mon, Jun 26, 2023	14.01	14.23	13.99	14.11
7827	NYSE	F	Fri, Jun 23, 2023	13.93	14.15	13.92	14.02
7826	NYSE	F	Thu, Jun 22, 2023	13.91	14.30	13.89	14.19
7825	NYSE	F	Wed, Jun 21, 2023	14.24	14.28	13.94	14.02
7824	NYSE	F	Tue, Jun 20, 2023	14.30	14.42	13.98	14.22
7823	NYSE	F	Fri, Jun 16, 2023	14.52	14.61	14.32	14.42
7822	NYSE	F	Thu, Jun 15, 2023	14.12	14.50	14.12	14.45
7821	NYSE	F	Wed, Jun 14, 2023	14.25	14.45	13.97	14.20
7820	NYSE	F	Tue, Jun 13, 2023	13.90	14.17	13.89	14.13
7819	NYSE	F	Mon, Jun 12, 2023	13.80	13.88	13.65	13.78
7818	NYSE	F	Fri, Jun 9, 2023	13.83	14.03	13.70	13.74
7817	NYSE	F	Thu, Jun 8, 2023	13.53	13.74	13.46	13.58
7816	NYSE	F	Wed, Jun 7, 2023	13.02	13.60	12.98	13.59
7815	NYSE	F	Tue, Jun 6, 2023	12.55	12.93	12.51	12.93
7814	NYSE	F	Mon, Jun 5, 2023	12.66	12.68	12.50	12.39
7813	NYSE	F	Fri, Jun 2, 2023	12.26	12.51	12.14	12.39
7812	NYSE	F	Thu, Jun 1, 2023	12.07	12.18	11.84	12.11
7811	NYSE	F	Wed, May 31, 2023	12.48	12.49	11.96	12.00
7810	NYSE	F	Tue, May 30, 2023	12.65	12.78	12.51	12.59
7809	NYSE	F	Fri, May 26, 2023	11.59	12.29	11.54	12.09
7808	NYSE	F	Thu, May 25, 2023	11.33	11.52	11.33	11.38
7807	NYSE	F	Wed, May 24, 2023	11.64	11.65	11.25	11.33
7806	NYSE	F	Tue, May 23, 2023	11.53	11.91	11.53	11.73
7805	NYSE	F	Mon, May 22, 2023	11.71	11.73	11.37	11.63
7804	NYSE	F	Fri, May 19, 2023	11.66	11.77	11.54	11.65
7803	NYSE	F	Thu, May 18, 2023	11.46	11.66	11.45	11.64
7802	NYSE	F	Wed, May 17, 2023	11.35	11.64	11.32	11.50
7801	NYSE	F	Tue, May 16, 2023	11.55	11.58	11.24	11.25
7800	NYSE	F	Mon, May 15, 2023	11.70	11.72	11.59	11.64
7799	NYSE	F	Fri, May 12, 2023	11.93	11.94	11.65	11.67
7798	NYSE	F	Thu, May 11, 2023	11.83	11.88	11.76	11.87
7797	NYSE	F	Wed, May 10, 2023	12.02	12.04	11.73	11.89
7796	NYSE	F	Tue, May 9, 2023	11.89	11.93	11.78	11.86
7795	NYSE	F	Mon, May 8, 2023	12.02	12.06	11.85	12.02
7794	NYSE	F	Fri, May 5, 2023	11.79	12.04	11.72	11.99
7793	NYSE	F	Thu, May 4, 2023	11.80	11.83	11.47	11.56
7792	NYSE	F	Wed, May 3, 2023	11.74	12.09	11.73	11.79
7791	NYSE	F	Tue, May 2, 2023	12.05	12.09	11.66	11.80
7790	NYSE	F	Mon, May 1, 2023	12.01	12.29	11.99	12.06
7789	NYSE	F	Fri, Apr 28, 2023	11.59	11.94	11.57	11.88
7788	NYSE	F	Thu, Apr 27, 2023	11.61	11.71	11.44	11.61
7787	NYSE	F	Wed, Apr 26, 2023	11.80	11.86	11.51	11.54
7786	NYSE	F	Tue, Apr 25, 2023	11.97	11.98	11.70	11.77
7785	NYSE	F	Mon, Apr 24, 2023	11.89	12.18	11.88	12.01
7784	NYSE	F	Fri, Apr 21, 2023	11.90	11.92	11.66	11.81
7783	NYSE	F	Thu, Apr 20, 2023	11.81	11.93	11.55	11.87
7782	NYSE	F	Wed, Apr 19, 2023	12.60	12.60	12.17	12.22
7781	NYSE	F	Tue, Apr 18, 2023	12.70	12.76	12.62	12.73
7780	NYSE	F	Mon, Apr 17, 2023	12.50	12.68	12.46	12.68
7779	NYSE	F	Fri, Apr 14, 2023	12.45	12.66	12.42	12.52
7778	NYSE	F	Thu, Apr 13, 2023	12.64	12.64	12.22	12.46
7777	NYSE	F	Wed, Apr 12, 2023	13.06	13.08	12.65	12.67
7776	NYSE	F	Tue, Apr 11, 2023	12.79	13.07	12.79	12.87
7775	NYSE	F	Mon, Apr 10, 2023	12.20	12.72	12.16	12.72
7774	NYSE	F	Thu, Apr 6, 2023	12.42	12.48	12.29	12.33
7773	NYSE	F	Wed, Apr 5, 2023	12.58	12.65	12.22	12.43
7772	NYSE	F	Tue, Apr 4, 2023	12.77	12.85	12.51	12.72
7771	NYSE	F	Mon, Apr 3, 2023	12.53	12.73	12.48	12.68
7770	NYSE	F	Fri, Mar 31, 2023	12.41	12.63	12.39	12.60
7769	NYSE	F	Thu, Mar 30, 2023	12.28	12.39	12.20	12.29
7768	NYSE	F	Wed, Mar 29, 2023	11.78	12.06	11.71	12.05
7767	NYSE	F	Tue, Mar 28, 2023	11.55	11.65	11.46	11.60
7766	NYSE	F	Mon, Mar 27, 2023	11.63	11.70	11.41	11.52
7765	NYSE	F	Fri, Mar 24, 2023	11.32	11.51	11.18	11.51
7764	NYSE	F	Thu, Mar 23, 2023	11.65	11.78	11.27	11.42
7763	NYSE	F	Wed, Mar 22, 2023	11.76	11.94	11.47	11.48
7762	NYSE	F	Tue, Mar 21, 2023	11.40	11.78	11.38	11.72
7761	NYSE	F	Mon, Mar 20, 2023	11.33	11.48	11.15	11.18
7760	NYSE	F	Fri, Mar 17, 2023	11.70	11.73	11.12	11.30
7759	NYSE	F	Thu, Mar 16, 2023	11.53	11.89	11.42	11.82
7758	NYSE	F	Wed, Mar 15, 2023	11.50	11.73	11.32	11.71
7757	NYSE	F	Tue, Mar 14, 2023	12.21	12.31	11.77	11.93
7756	NYSE	F	Mon, Mar 13, 2023	11.93	12.31	11.32	12.03
7755	NYSE	F	Fri, Mar 10, 2023	12.43	12.51	12.00	12.10
7754	NYSE	F	Thu, Mar 9, 2023	13.02	13.08	12.44	12.45
7753	NYSE	F	Wed, Mar 8, 2023	12.78	13.01	12.71	12.98
7752	NYSE	F	Tue, Mar 7, 2023	12.94	12.98	12.78	12.83
7751	NYSE	F	Mon, Mar 6, 2023	13.08	13.18	12.93	12.98
7750	NYSE	F	Fri, Mar 3, 2023	12.72	13.11	12.65	13.08
7749	NYSE	F	Thu, Mar 2, 2023	12.38	12.55	12.23	12.55
7748	NYSE	F	Wed, Mar 1, 2023	12.35	12.54	12.17	12.32
7747	NYSE	F	Tue, Feb 28, 2023	12.07	12.18	12.01	12.07
7746	NYSE	F	Mon, Feb 27, 2023	11.98	12.42	11.96	12.06
7745	NYSE	F	Fri, Feb 24, 2023	11.82	11.98	11.75	11.88
7744	NYSE	F	Thu, Feb 23, 2023	12.32	12.36	11.88	12.07
7743	NYSE	F	Wed, Feb 22, 2023	12.24	12.31	12.14	12.21
7742	NYSE	F	Tue, Feb 21, 2023	12.72	12.81	12.17	12.20
7741	NYSE	F	Fri, Feb 17, 2023	12.82	12.94	12.65	12.89
7740	NYSE	F	Thu, Feb 16, 2023	12.73	13.14	12.51	12.91
7739	NYSE	F	Wed, Feb 15, 2023	12.75	12.94	12.60	12.93
7738	NYSE	F	Tue, Feb 14, 2023	12.99	13.19	12.82	12.97
7737	NYSE	F	Mon, Feb 13, 2023	12.71	13.10	12.70	13.09
7736	NYSE	F	Fri, Feb 10, 2023	12.84	12.90	12.51	12.73
7735	NYSE	F	Thu, Feb 9, 2023	13.66	13.93	13.40	12.69
7734	NYSE	F	Wed, Feb 8, 2023	13.30	13.69	13.30	13.42
7733	NYSE	F	Tue, Feb 7, 2023	13.08	13.51	12.98	13.45
7732	NYSE	F	Mon, Feb 6, 2023	13.16	13.21	12.78	13.14
7731	NYSE	F	Fri, Feb 3, 2023	13.05	13.61	12.78	13.23
7730	NYSE	F	Thu, Feb 2, 2023	14.17	14.60	14.03	14.32
7729	NYSE	F	Wed, Feb 1, 2023	13.52	13.99	13.49	13.79
7728	NYSE	F	Tue, Jan 31, 2023	13.39	13.57	13.25	13.51
7727	NYSE	F	Mon, Jan 30, 2023	13.01	13.20	12.86	12.89
7726	NYSE	F	Fri, Jan 27, 2023	12.88	13.37	12.87	13.27
7725	NYSE	F	Thu, Jan 26, 2023	12.99	13.07	12.71	12.92
7724	NYSE	F	Wed, Jan 25, 2023	12.60	12.85	12.49	12.79
7723	NYSE	F	Tue, Jan 24, 2023	12.68	12.90	12.62	12.74
7722	NYSE	F	Mon, Jan 23, 2023	12.48	12.91	12.43	12.80
7721	NYSE	F	Fri, Jan 20, 2023	12.21	12.42	12.08	12.40
7720	NYSE	F	Thu, Jan 19, 2023	12.29	12.36	12.04	12.18
7719	NYSE	F	Wed, Jan 18, 2023	12.79	12.85	12.40	12.41
7718	NYSE	F	Tue, Jan 17, 2023	12.71	12.85	12.43	12.67
7717	NYSE	F	Fri, Jan 13, 2023	12.63	12.82	12.47	12.72
7716	NYSE	F	Thu, Jan 12, 2023	13.27	13.53	13.11	13.43
7715	NYSE	F	Wed, Jan 11, 2023	12.93	13.26	12.89	13.22
7714	NYSE	F	Tue, Jan 10, 2023	12.68	12.87	12.50	12.84
7713	NYSE	F	Mon, Jan 9, 2023	12.74	12.93	12.55	12.69
7712	NYSE	F	Fri, Jan 6, 2023	12.12	12.59	12.10	12.58
7711	NYSE	F	Thu, Jan 5, 2023	12.11	12.38	11.88	12.25
7710	NYSE	F	Wed, Jan 4, 2023	11.88	12.08	11.74	12.01
7709	NYSE	F	Tue, Jan 3, 2023	11.82	11.92	11.57	11.68
7708	NYSE	F	Fri, Dec 30, 2022	11.40	11.64	11.39	11.63
7707	NYSE	F	Thu, Dec 29, 2022	11.08	11.55	11.05	11.54
7706	NYSE	F	Wed, Dec 28, 2022	11.18	11.25	10.90	10.95
7705	NYSE	F	Tue, Dec 27, 2022	11.28	11.39	11.13	11.20
7704	NYSE	F	Fri, Dec 23, 2022	11.27	11.40	11.22	11.36
7703	NYSE	F	Thu, Dec 22, 2022	11.54	11.54	11.10	11.31
7702	NYSE	F	Wed, Dec 21, 2022	11.61	11.79	11.55	11.78
7701	NYSE	F	Tue, Dec 20, 2022	11.65	11.68	11.12	11.47
7700	NYSE	F	Mon, Dec 19, 2022	12.12	12.17	11.54	11.69
7699	NYSE	F	Fri, Dec 16, 2022	12.77	12.82	12.08	12.12
7698	NYSE	F	Thu, Dec 15, 2022	13.23	13.26	12.95	13.03
7697	NYSE	F	Wed, Dec 14, 2022	13.57	13.78	13.36	13.48
7696	NYSE	F	Tue, Dec 13, 2022	13.78	13.92	13.37	13.57
7695	NYSE	F	Mon, Dec 12, 2022	13.20	13.47	13.10	13.46
7694	NYSE	F	Fri, Dec 9, 2022	13.04	13.36	13.04	13.18
7693	NYSE	F	Thu, Dec 8, 2022	13.20	13.26	13.07	13.12
7692	NYSE	F	Wed, Dec 7, 2022	13.20	13.42	13.09	13.10
7691	NYSE	F	Tue, Dec 6, 2022	13.42	13.57	13.06	13.28
7690	NYSE	F	Mon, Dec 5, 2022	13.75	13.77	13.37	13.38
7689	NYSE	F	Fri, Dec 2, 2022	13.84	13.97	13.75	13.86
7688	NYSE	F	Thu, Dec 1, 2022	14.09	14.36	14.00	14.08
7687	NYSE	F	Wed, Nov 30, 2022	13.78	13.95	13.45	13.90
7686	NYSE	F	Tue, Nov 29, 2022	13.85	13.90	13.71	13.75
7685	NYSE	F	Mon, Nov 28, 2022	13.94	13.96	13.70	13.73
7684	NYSE	F	Fri, Nov 25, 2022	13.96	14.11	13.90	14.08
7683	NYSE	F	Wed, Nov 23, 2022	14.00	14.06	13.85	14.03
7682	NYSE	F	Tue, Nov 22, 2022	14.05	14.15	13.98	14.07
7681	NYSE	F	Mon, Nov 21, 2022	13.86	14.04	13.66	13.95
7680	NYSE	F	Fri, Nov 18, 2022	14.08	14.13	13.82	13.99
7679	NYSE	F	Thu, Nov 17, 2022	13.66	13.91	13.55	13.91
7678	NYSE	F	Wed, Nov 16, 2022	14.10	14.17	13.84	13.90
7677	NYSE	F	Tue, Nov 15, 2022	14.29	14.58	14.20	14.30
7676	NYSE	F	Mon, Nov 14, 2022	14.23	14.35	14.06	14.06
7675	NYSE	F	Fri, Nov 11, 2022	14.26	14.67	14.20	14.35
7674	NYSE	F	Thu, Nov 10, 2022	13.69	14.36	13.67	14.18
7673	NYSE	F	Wed, Nov 9, 2022	13.57	13.70	13.28	13.31
7672	NYSE	F	Tue, Nov 8, 2022	13.78	13.80	13.51	13.72
7671	NYSE	F	Mon, Nov 7, 2022	13.61	13.76	13.37	13.70
7670	NYSE	F	Fri, Nov 4, 2022	13.57	13.77	13.27	13.51
7669	NYSE	F	Thu, Nov 3, 2022	12.81	13.46	12.77	13.26
7668	NYSE	F	Wed, Nov 2, 2022	13.22	13.67	13.06	13.06
7667	NYSE	F	Tue, Nov 1, 2022	13.57	13.65	13.16	13.40
7666	NYSE	F	Mon, Oct 31, 2022	13.15	13.51	13.14	13.37
7665	NYSE	F	Fri, Oct 28, 2022	13.00	13.31	12.97	13.26
7664	NYSE	F	Thu, Oct 27, 2022	12.77	13.22	12.42	13.00
7663	NYSE	F	Wed, Oct 26, 2022	12.80	13.06	12.52	12.82
7662	NYSE	F	Tue, Oct 25, 2022	12.58	13.03	12.46	12.83
7661	NYSE	F	Mon, Oct 24, 2022	12.30	12.65	12.18	12.48
7660	NYSE	F	Fri, Oct 21, 2022	11.74	12.25	11.68	12.19
7659	NYSE	F	Thu, Oct 20, 2022	12.13	12.20	11.73	11.77
7658	NYSE	F	Wed, Oct 19, 2022	11.91	12.14	11.86	12.13
7657	NYSE	F	Tue, Oct 18, 2022	12.22	12.25	11.91	12.03
7656	NYSE	F	Mon, Oct 17, 2022	11.98	11.99	11.66	11.83
7655	NYSE	F	Fri, Oct 14, 2022	11.80	11.85	11.56	11.67
7654	NYSE	F	Thu, Oct 13, 2022	11.24	11.89	11.20	11.77
7653	NYSE	F	Wed, Oct 12, 2022	11.48	11.70	11.35	11.54
7652	NYSE	F	Tue, Oct 11, 2022	11.30	11.87	11.18	11.56
7651	NYSE	F	Mon, Oct 10, 2022	11.47	11.55	11.20	11.36
7650	NYSE	F	Fri, Oct 7, 2022	12.18	12.30	12.00	12.20
7649	NYSE	F	Thu, Oct 6, 2022	12.36	12.63	12.19	12.36
7648	NYSE	F	Wed, Oct 5, 2022	12.38	12.56	12.13	12.51
7647	NYSE	F	Tue, Oct 4, 2022	11.96	12.37	11.94	12.36
7646	NYSE	F	Mon, Oct 3, 2022	11.38	11.59	11.13	11.47
7645	NYSE	F	Fri, Sep 30, 2022	11.39	11.53	11.19	11.20
7644	NYSE	F	Thu, Sep 29, 2022	11.85	11.88	11.36	11.47
7643	NYSE	F	Wed, Sep 28, 2022	11.91	12.24	11.76	12.18
7642	NYSE	F	Tue, Sep 27, 2022	12.21	12.22	11.66	11.91
7641	NYSE	F	Mon, Sep 26, 2022	12.21	12.38	11.93	11.99
7640	NYSE	F	Fri, Sep 23, 2022	12.33	12.44	11.95	12.31
7639	NYSE	F	Thu, Sep 22, 2022	13.12	13.24	12.75	12.77
7638	NYSE	F	Wed, Sep 21, 2022	13.24	13.59	13.05	13.05
7637	NYSE	F	Tue, Sep 20, 2022	14.09	14.23	13.01	13.09
7636	NYSE	F	Mon, Sep 19, 2022	14.50	14.96	14.49	14.93
7635	NYSE	F	Fri, Sep 16, 2022	14.62	14.74	14.47	14.72
7634	NYSE	F	Thu, Sep 15, 2022	14.69	15.21	14.68	14.89
7633	NYSE	F	Wed, Sep 14, 2022	14.76	14.85	14.45	14.66
7632	NYSE	F	Tue, Sep 13, 2022	15.00	15.13	14.70	14.74
7631	NYSE	F	Mon, Sep 12, 2022	15.55	15.74	15.45	15.54
7630	NYSE	F	Fri, Sep 9, 2022	15.60	15.70	15.32	15.42
7629	NYSE	F	Thu, Sep 8, 2022	15.16	15.48	15.02	15.47
7628	NYSE	F	Wed, Sep 7, 2022	14.91	15.49	14.79	15.43
7627	NYSE	F	Tue, Sep 6, 2022	15.22	15.24	14.84	15.03
7626	NYSE	F	Fri, Sep 2, 2022	15.53	15.57	15.06	15.16
7625	NYSE	F	Thu, Sep 1, 2022	15.10	15.22	14.78	15.19
7624	NYSE	F	Wed, Aug 31, 2022	15.52	15.52	15.24	15.24
7623	NYSE	F	Tue, Aug 30, 2022	15.70	15.80	15.17	15.45
7622	NYSE	F	Mon, Aug 29, 2022	15.20	15.71	15.19	15.57
7621	NYSE	F	Fri, Aug 26, 2022	16.01	16.09	15.41	15.41
7620	NYSE	F	Thu, Aug 25, 2022	15.60	16.04	15.58	15.93
7619	NYSE	F	Wed, Aug 24, 2022	15.32	15.66	15.24	15.52
7618	NYSE	F	Tue, Aug 23, 2022	15.09	15.42	15.09	15.32
7617	NYSE	F	Mon, Aug 22, 2022	15.08	15.21	14.91	15.08
7616	NYSE	F	Fri, Aug 19, 2022	15.95	16.14	15.77	15.88
7615	NYSE	F	Thu, Aug 18, 2022	15.99	16.21	15.86	16.15
7614	NYSE	F	Wed, Aug 17, 2022	16.16	16.27	15.90	16.03
7613	NYSE	F	Tue, Aug 16, 2022	16.30	16.68	16.26	16.43
7612	NYSE	F	Mon, Aug 15, 2022	16.00	16.45	15.94	16.32
7611	NYSE	F	Fri, Aug 12, 2022	15.95	16.22	15.84	16.18
7610	NYSE	F	Thu, Aug 11, 2022	15.80	15.92	15.61	15.83
7609	NYSE	F	Wed, Aug 10, 2022	15.47	15.58	15.23	15.50
7608	NYSE	F	Tue, Aug 9, 2022	15.66	15.70	15.15	15.04
7607	NYSE	F	Mon, Aug 8, 2022	15.57	16.04	15.55	15.78
7606	NYSE	F	Fri, Aug 5, 2022	15.23	15.47	15.13	15.30
7605	NYSE	F	Thu, Aug 4, 2022	15.65	15.67	15.31	15.37
7604	NYSE	F	Wed, Aug 3, 2022	15.48	16.15	15.46	15.69
7603	NYSE	F	Tue, Aug 2, 2022	15.20	15.45	15.12	15.16
7602	NYSE	F	Mon, Aug 1, 2022	14.66	15.43	14.55	15.34
7601	NYSE	F	Fri, Jul 29, 2022	14.11	14.79	14.01	14.69
7600	NYSE	F	Thu, Jul 28, 2022	13.94	14.09	13.38	14.00
7599	NYSE	F	Wed, Jul 27, 2022	12.75	13.19	12.63	13.19
7598	NYSE	F	Tue, Jul 26, 2022	12.68	12.76	12.46	12.54
7597	NYSE	F	Mon, Jul 25, 2022	12.85	12.99	12.60	12.84
7596	NYSE	F	Fri, Jul 22, 2022	13.10	13.14	12.72	12.82
7595	NYSE	F	Thu, Jul 21, 2022	12.88	13.00	12.63	13.00
7594	NYSE	F	Wed, Jul 20, 2022	12.60	12.82	12.51	12.73
7593	NYSE	F	Tue, Jul 19, 2022	12.22	12.69	12.21	12.59
7592	NYSE	F	Mon, Jul 18, 2022	12.15	12.25	11.90	11.96
7591	NYSE	F	Fri, Jul 15, 2022	11.58	11.90	11.49	11.88
7590	NYSE	F	Thu, Jul 14, 2022	11.22	11.40	11.14	11.39
7589	NYSE	F	Wed, Jul 13, 2022	11.31	11.58	11.17	11.51
7588	NYSE	F	Tue, Jul 12, 2022	11.29	11.72	11.27	11.56
7587	NYSE	F	Mon, Jul 11, 2022	11.54	11.66	11.27	11.29
7586	NYSE	F	Fri, Jul 8, 2022	11.65	11.78	11.48	11.62
7585	NYSE	F	Thu, Jul 7, 2022	11.33	11.72	11.33	11.65
7584	NYSE	F	Wed, Jul 6, 2022	11.15	11.27	10.84	11.06
7583	NYSE	F	Tue, Jul 5, 2022	11.05	11.21	10.61	11.20
7582	NYSE	F	Fri, Jul 1, 2022	11.10	11.50	10.99	11.32
7581	NYSE	F	Thu, Jun 30, 2022	11.24	11.36	10.93	11.13
7580	NYSE	F	Wed, Jun 29, 2022	11.74	11.76	11.38	11.52
7579	NYSE	F	Tue, Jun 28, 2022	12.14	12.44	11.80	11.81
7578	NYSE	F	Mon, Jun 27, 2022	12.12	12.18	11.90	12.04
7577	NYSE	F	Fri, Jun 24, 2022	11.65	12.12	11.57	12.01
7576	NYSE	F	Thu, Jun 23, 2022	11.50	11.58	11.25	11.56
7575	NYSE	F	Wed, Jun 22, 2022	11.26	11.68	11.21	11.48
7574	NYSE	F	Tue, Jun 21, 2022	11.55	11.66	11.35	11.46
7573	NYSE	F	Fri, Jun 17, 2022	11.24	11.44	10.90	11.23
7572	NYSE	F	Thu, Jun 16, 2022	11.80	11.91	11.12	11.25
7571	NYSE	F	Wed, Jun 15, 2022	12.22	12.42	12.00	12.27
7570	NYSE	F	Tue, Jun 14, 2022	11.99	12.42	11.91	12.20
7569	NYSE	F	Mon, Jun 13, 2022	12.30	12.38	11.74	11.81
7568	NYSE	F	Fri, Jun 10, 2022	13.00	13.21	12.63	12.75
7567	NYSE	F	Thu, Jun 9, 2022	13.51	13.59	13.28	13.28
7566	NYSE	F	Wed, Jun 8, 2022	13.63	13.85	13.44	13.53
7565	NYSE	F	Tue, Jun 7, 2022	13.26	13.77	13.19	13.74
7564	NYSE	F	Mon, Jun 6, 2022	13.74	13.74	13.38	13.46
7563	NYSE	F	Fri, Jun 3, 2022	13.63	13.78	13.36	13.50
7562	NYSE	F	Thu, Jun 2, 2022	13.64	13.96	13.60	13.89
7561	NYSE	F	Wed, Jun 1, 2022	13.88	13.97	13.40	13.55
7560	NYSE	F	Tue, May 31, 2022	13.68	13.82	13.35	13.68
7559	NYSE	F	Fri, May 27, 2022	13.26	13.63	13.24	13.63
7558	NYSE	F	Thu, May 26, 2022	12.80	13.20	12.79	13.12
7557	NYSE	F	Wed, May 25, 2022	12.33	12.81	12.32	12.71
7556	NYSE	F	Tue, May 24, 2022	12.60	12.68	12.27	12.42
7555	NYSE	F	Mon, May 23, 2022	12.64	12.95	12.50	12.83
7554	NYSE	F	Fri, May 20, 2022	13.05	13.12	12.07	12.50
7553	NYSE	F	Thu, May 19, 2022	12.64	13.12	12.63	12.85
7552	NYSE	F	Wed, May 18, 2022	13.25	13.36	12.71	12.78
7551	NYSE	F	Tue, May 17, 2022	13.34	13.53	13.16	13.53
7550	NYSE	F	Mon, May 16, 2022	13.49	13.52	12.98	13.05
7549	NYSE	F	Fri, May 13, 2022	12.88	13.63	12.87	13.50
7548	NYSE	F	Thu, May 12, 2022	12.21	12.80	12.15	12.44
7547	NYSE	F	Wed, May 11, 2022	13.20	13.62	12.79	12.83
7546	NYSE	F	Tue, May 10, 2022	13.80	13.84	13.02	13.35
7545	NYSE	F	Mon, May 9, 2022	13.85	14.17	13.31	13.37
7544	NYSE	F	Fri, May 6, 2022	14.46	14.60	14.00	14.21
7543	NYSE	F	Thu, May 5, 2022	14.82	14.82	14.34	14.53
7542	NYSE	F	Wed, May 4, 2022	14.51	15.00	14.26	14.98
7541	NYSE	F	Tue, May 3, 2022	14.31	14.75	14.20	14.56
7540	NYSE	F	Mon, May 2, 2022	14.02	14.29	13.82	14.27
7539	NYSE	F	Fri, Apr 29, 2022	14.59	14.97	14.10	14.16
7538	NYSE	F	Thu, Apr 28, 2022	14.91	14.99	13.90	14.62
7537	NYSE	F	Wed, Apr 27, 2022	14.79	15.10	14.60	14.85
7536	NYSE	F	Tue, Apr 26, 2022	15.10	15.14	14.67	14.71
7535	NYSE	F	Mon, Apr 25, 2022	14.91	15.20	14.62	15.19
7534	NYSE	F	Fri, Apr 22, 2022	15.55	15.64	15.00	15.03
7533	NYSE	F	Thu, Apr 21, 2022	16.48	16.57	15.61	15.70
7532	NYSE	F	Wed, Apr 20, 2022	16.23	16.55	16.01	16.05
7531	NYSE	F	Tue, Apr 19, 2022	15.74	16.23	15.74	16.15
7530	NYSE	F	Mon, Apr 18, 2022	15.37	15.79	15.37	15.67
7529	NYSE	F	Thu, Apr 14, 2022	15.50	15.76	15.46	15.48
7528	NYSE	F	Wed, Apr 13, 2022	15.31	15.55	15.22	15.51
7527	NYSE	F	Tue, Apr 12, 2022	15.50	15.72	15.28	15.36
7526	NYSE	F	Mon, Apr 11, 2022	14.89	15.77	14.89	15.28
7525	NYSE	F	Fri, Apr 8, 2022	14.94	15.44	14.81	15.05
7524	NYSE	F	Thu, Apr 7, 2022	15.07	15.21	14.56	14.96
7523	NYSE	F	Wed, Apr 6, 2022	15.60	15.80	15.18	15.39
7522	NYSE	F	Tue, Apr 5, 2022	16.46	16.62	15.81	15.82
7521	NYSE	F	Mon, Apr 4, 2022	16.66	16.73	16.36	16.66
7520	NYSE	F	Fri, Apr 1, 2022	17.01	17.15	16.34	16.65
7519	NYSE	F	Thu, Mar 31, 2022	17.20	17.35	16.50	16.91
7518	NYSE	F	Wed, Mar 30, 2022	17.52	17.66	17.20	17.27
7517	NYSE	F	Tue, Mar 29, 2022	17.01	17.80	17.01	17.75
7516	NYSE	F	Mon, Mar 28, 2022	16.55	16.68	16.28	16.67
7515	NYSE	F	Fri, Mar 25, 2022	16.74	16.78	16.34	16.47
7514	NYSE	F	Thu, Mar 24, 2022	16.74	16.98	16.64	16.83
7513	NYSE	F	Wed, Mar 23, 2022	16.82	17.05	16.57	16.68
7512	NYSE	F	Tue, Mar 22, 2022	16.72	17.31	16.70	17.09
7511	NYSE	F	Mon, Mar 21, 2022	16.87	17.11	16.33	16.48
7510	NYSE	F	Fri, Mar 18, 2022	16.42	16.90	16.28	16.86
7509	NYSE	F	Thu, Mar 17, 2022	16.23	16.58	16.16	16.58
7508	NYSE	F	Wed, Mar 16, 2022	16.47	16.63	16.06	16.58
7507	NYSE	F	Tue, Mar 15, 2022	15.77	16.14	15.53	16.06
7506	NYSE	F	Mon, Mar 14, 2022	16.09	16.23	15.51	15.74
7505	NYSE	F	Fri, Mar 11, 2022	16.40	16.48	16.01	16.04
7504	NYSE	F	Thu, Mar 10, 2022	16.11	16.41	15.76	16.33
7503	NYSE	F	Wed, Mar 9, 2022	16.65	16.83	16.28	16.37
7502	NYSE	F	Tue, Mar 8, 2022	16.06	16.72	15.77	16.03
7501	NYSE	F	Mon, Mar 7, 2022	16.84	16.90	15.97	15.97
7500	NYSE	F	Fri, Mar 4, 2022	17.35	17.39	16.64	16.85
7499	NYSE	F	Thu, Mar 3, 2022	18.25	18.25	17.44	17.60
7498	NYSE	F	Wed, Mar 2, 2022	17.50	18.25	17.30	18.10
7497	NYSE	F	Tue, Mar 1, 2022	17.41	17.41	16.45	16.70
7496	NYSE	F	Mon, Feb 28, 2022	17.34	17.68	17.21	17.56
7495	NYSE	F	Fri, Feb 25, 2022	17.25	17.90	17.12	17.83
7494	NYSE	F	Thu, Feb 24, 2022	15.99	17.19	15.96	17.15
7493	NYSE	F	Wed, Feb 23, 2022	17.50	17.73	16.88	16.95
7492	NYSE	F	Tue, Feb 22, 2022	17.67	17.76	17.07	17.29
7491	NYSE	F	Fri, Feb 18, 2022	17.60	18.48	17.57	18.04
7490	NYSE	F	Thu, Feb 17, 2022	17.86	17.94	17.50	17.54
7489	NYSE	F	Wed, Feb 16, 2022	17.89	18.21	17.74	18.01
7488	NYSE	F	Tue, Feb 15, 2022	17.80	18.13	17.72	18.08
7487	NYSE	F	Mon, Feb 14, 2022	17.51	17.73	17.29	17.46
7486	NYSE	F	Fri, Feb 11, 2022	18.10	18.36	17.42	17.55
7485	NYSE	F	Thu, Feb 10, 2022	17.97	18.63	17.92	18.08
7484	NYSE	F	Wed, Feb 9, 2022	18.27	18.43	18.03	18.35
7483	NYSE	F	Tue, Feb 8, 2022	17.58	17.91	17.02	17.72
7482	NYSE	F	Mon, Feb 7, 2022	17.73	18.12	17.70	17.89
7481	NYSE	F	Fri, Feb 4, 2022	18.53	18.59	17.52	17.96
7480	NYSE	F	Thu, Feb 3, 2022	20.17	20.62	19.87	19.89
7479	NYSE	F	Wed, Feb 2, 2022	20.81	21.05	20.18	20.63
7478	NYSE	F	Tue, Feb 1, 2022	20.61	20.85	19.92	20.66
7477	NYSE	F	Mon, Jan 31, 2022	19.58	20.33	19.37	20.30
7476	NYSE	F	Fri, Jan 28, 2022	19.32	19.55	18.92	19.54
7475	NYSE	F	Thu, Jan 27, 2022	20.31	20.65	19.41	19.45
7474	NYSE	F	Wed, Jan 26, 2022	21.01	21.04	19.57	19.91
7473	NYSE	F	Tue, Jan 25, 2022	20.00	20.31	19.56	19.98
7472	NYSE	F	Mon, Jan 24, 2022	19.93	20.47	18.80	20.39
7471	NYSE	F	Fri, Jan 21, 2022	21.21	21.50	20.54	20.65
7470	NYSE	F	Thu, Jan 20, 2022	21.88	22.88	21.57	21.65
7469	NYSE	F	Wed, Jan 19, 2022	24.65	24.92	22.41	22.45
7468	NYSE	F	Tue, Jan 18, 2022	24.87	25.13	24.30	24.38
7467	NYSE	F	Fri, Jan 14, 2022	24.47	25.28	24.30	25.19
7466	NYSE	F	Thu, Jan 13, 2022	24.64	25.87	24.37	25.02
7465	NYSE	F	Wed, Jan 12, 2022	24.61	24.84	24.01	24.47
7464	NYSE	F	Tue, Jan 11, 2022	23.78	24.35	23.28	24.35
7463	NYSE	F	Mon, Jan 10, 2022	24.10	24.44	23.35	23.85
7462	NYSE	F	Fri, Jan 7, 2022	24.67	24.91	24.04	24.44
7461	NYSE	F	Thu, Jan 6, 2022	24.09	24.62	23.36	24.46
7460	NYSE	F	Wed, Jan 5, 2022	24.06	24.95	23.47	23.66
7459	NYSE	F	Tue, Jan 4, 2022	22.52	24.56	22.42	24.31
7458	NYSE	F	Mon, Jan 3, 2022	21.27	21.88	21.06	21.77
7457	NYSE	F	Fri, Dec 31, 2021	20.46	21.01	20.46	20.77
7456	NYSE	F	Thu, Dec 30, 2021	20.59	20.96	20.47	20.47
7455	NYSE	F	Wed, Dec 29, 2021	20.71	20.77	20.45	20.56
7454	NYSE	F	Tue, Dec 28, 2021	20.66	21.06	20.59	20.76
7453	NYSE	F	Mon, Dec 27, 2021	20.26	20.89	20.10	20.80
7452	NYSE	F	Thu, Dec 23, 2021	20.08	20.41	20.00	20.25
7451	NYSE	F	Wed, Dec 22, 2021	19.64	20.34	19.64	20.14
7450	NYSE	F	Tue, Dec 21, 2021	19.75	19.79	19.33	19.61
7449	NYSE	F	Mon, Dec 20, 2021	19.46	19.62	19.05	19.42
7448	NYSE	F	Fri, Dec 17, 2021	20.03	20.24	19.60	19.77
7447	NYSE	F	Thu, Dec 16, 2021	20.57	21.10	20.26	20.35
7446	NYSE	F	Wed, Dec 15, 2021	19.99	20.33	19.55	20.19
7445	NYSE	F	Tue, Dec 14, 2021	19.80	20.18	19.38	20.05
7444	NYSE	F	Mon, Dec 13, 2021	21.24	21.30	20.13	20.43
7443	NYSE	F	Fri, Dec 10, 2021	19.77	21.49	19.76	21.45
7442	NYSE	F	Thu, Dec 9, 2021	19.76	19.93	19.54	19.57
7441	NYSE	F	Wed, Dec 8, 2021	20.18	20.19	19.75	19.81
7440	NYSE	F	Tue, Dec 7, 2021	19.65	20.06	19.52	19.96
7439	NYSE	F	Mon, Dec 6, 2021	19.23	19.49	18.61	19.22
7438	NYSE	F	Fri, Dec 3, 2021	20.37	20.40	18.93	19.14
7437	NYSE	F	Thu, Dec 2, 2021	19.50	20.11	19.28	19.87
7436	NYSE	F	Wed, Dec 1, 2021	19.63	20.47	19.53	19.58
7435	NYSE	F	Tue, Nov 30, 2021	19.62	19.95	19.03	19.19
7434	NYSE	F	Mon, Nov 29, 2021	20.07	20.19	19.49	19.67
7433	NYSE	F	Fri, Nov 26, 2021	19.66	19.84	19.47	19.75
7432	NYSE	F	Wed, Nov 24, 2021	19.97	20.34	19.78	20.25
7431	NYSE	F	Tue, Nov 23, 2021	20.43	20.53	19.97	20.20
7430	NYSE	F	Mon, Nov 22, 2021	19.39	20.79	19.31	20.48
7429	NYSE	F	Fri, Nov 19, 2021	19.64	19.67	19.24	19.39
7428	NYSE	F	Thu, Nov 18, 2021	20.16	20.26	19.36	19.56
7427	NYSE	F	Wed, Nov 17, 2021	19.74	20.01	19.44	19.86
7426	NYSE	F	Tue, Nov 16, 2021	19.90	20.06	19.53	19.79
7425	NYSE	F	Mon, Nov 15, 2021	19.46	19.95	19.14	19.86
7424	NYSE	F	Fri, Nov 12, 2021	19.38	19.62	19.21	19.50
7423	NYSE	F	Thu, Nov 11, 2021	19.64	19.84	19.26	19.55
7422	NYSE	F	Wed, Nov 10, 2021	19.88	20.47	19.06	19.36
7421	NYSE	F	Tue, Nov 9, 2021	20.51	20.51	19.41	20.12
7420	NYSE	F	Mon, Nov 8, 2021	19.40	20.42	19.24	20.15
7419	NYSE	F	Fri, Nov 5, 2021	19.71	19.72	18.99	19.29
7418	NYSE	F	Thu, Nov 4, 2021	18.92	19.50	18.72	19.42
7417	NYSE	F	Wed, Nov 3, 2021	17.92	18.83	17.88	18.63
7416	NYSE	F	Tue, Nov 2, 2021	18.15	18.19	17.73	18.01
7415	NYSE	F	Mon, Nov 1, 2021	17.50	17.97	17.07	17.95
7414	NYSE	F	Fri, Oct 29, 2021	16.86	17.36	16.55	17.08
7413	NYSE	F	Thu, Oct 28, 2021	16.86	17.58	16.71	16.86
7412	NYSE	F	Wed, Oct 27, 2021	15.79	15.92	15.50	15.51
7411	NYSE	F	Tue, Oct 26, 2021	16.09	16.22	15.70	15.94
7410	NYSE	F	Mon, Oct 25, 2021	16.40	16.50	15.81	16.00
7409	NYSE	F	Fri, Oct 22, 2021	16.42	16.54	16.23	16.28
7408	NYSE	F	Thu, Oct 21, 2021	16.16	16.70	16.13	16.55
7407	NYSE	F	Wed, Oct 20, 2021	15.43	16.16	15.37	16.04
7406	NYSE	F	Tue, Oct 19, 2021	15.60	15.69	15.37	15.42
7405	NYSE	F	Mon, Oct 18, 2021	15.57	15.65	15.49	15.56
7404	NYSE	F	Fri, Oct 15, 2021	15.54	16.03	15.54	15.70
7403	NYSE	F	Thu, Oct 14, 2021	15.62	15.62	15.37	15.45
7402	NYSE	F	Wed, Oct 13, 2021	15.59	15.69	15.27	15.51
7401	NYSE	F	Tue, Oct 12, 2021	15.11	15.68	15.01	15.64
7400	NYSE	F	Mon, Oct 11, 2021	15.20	15.36	14.97	15.09
7399	NYSE	F	Fri, Oct 8, 2021	14.92	15.49	14.85	15.12
7398	NYSE	F	Thu, Oct 7, 2021	14.34	14.95	14.31	14.89
7397	NYSE	F	Wed, Oct 6, 2021	14.14	14.34	13.89	14.12
7396	NYSE	F	Tue, Oct 5, 2021	14.44	14.44	14.11	14.29
7395	NYSE	F	Mon, Oct 4, 2021	14.27	14.79	14.22	14.35
7394	NYSE	F	Fri, Oct 1, 2021	14.26	14.37	14.01	14.16
7393	NYSE	F	Thu, Sep 30, 2021	14.26	14.32	14.09	14.16
7392	NYSE	F	Wed, Sep 29, 2021	14.46	14.50	14.17	14.30
7391	NYSE	F	Tue, Sep 28, 2021	14.63	14.73	14.23	14.31
7390	NYSE	F	Mon, Sep 27, 2021	13.89	14.29	13.88	14.16
7389	NYSE	F	Fri, Sep 24, 2021	13.66	13.94	13.64	13.78
7388	NYSE	F	Thu, Sep 23, 2021	13.35	13.74	13.32	13.71
7387	NYSE	F	Wed, Sep 22, 2021	12.92	13.39	12.91	13.23
7386	NYSE	F	Tue, Sep 21, 2021	12.89	12.97	12.66	12.77
7385	NYSE	F	Mon, Sep 20, 2021	13.07	13.19	12.63	12.82
7384	NYSE	F	Fri, Sep 17, 2021	13.41	13.70	13.39	13.55
7383	NYSE	F	Thu, Sep 16, 2021	13.18	13.53	13.10	13.40
7382	NYSE	F	Wed, Sep 15, 2021	12.89	13.25	12.81	13.22
7381	NYSE	F	Tue, Sep 14, 2021	12.93	13.06	12.79	12.86
7380	NYSE	F	Mon, Sep 13, 2021	12.76	12.99	12.62	12.99
7379	NYSE	F	Fri, Sep 10, 2021	12.84	12.93	12.66	12.68
7378	NYSE	F	Thu, Sep 9, 2021	12.95	12.95	12.72	12.76
7377	NYSE	F	Wed, Sep 8, 2021	12.97	13.22	12.91	13.03
7376	NYSE	F	Tue, Sep 7, 2021	12.83	13.04	12.81	12.95
7375	NYSE	F	Fri, Sep 3, 2021	12.99	13.05	12.87	12.89
7374	NYSE	F	Thu, Sep 2, 2021	13.09	13.21	12.97	13.01
7373	NYSE	F	Wed, Sep 1, 2021	13.03	13.22	12.90	13.11
7372	NYSE	F	Tue, Aug 31, 2021	13.02	13.14	12.93	13.03
7371	NYSE	F	Mon, Aug 30, 2021	13.35	13.37	13.03	13.05
7370	NYSE	F	Fri, Aug 27, 2021	12.89	13.37	12.87	13.31
7369	NYSE	F	Thu, Aug 26, 2021	13.11	13.13	12.81	12.90
7368	NYSE	F	Wed, Aug 25, 2021	13.12	13.28	13.02	13.17
7367	NYSE	F	Tue, Aug 24, 2021	12.81	13.14	12.76	13.08
7366	NYSE	F	Mon, Aug 23, 2021	12.71	12.85	12.47	12.73
7365	NYSE	F	Fri, Aug 20, 2021	12.61	12.67	12.38	12.57
7364	NYSE	F	Thu, Aug 19, 2021	12.80	12.92	12.57	12.67
7363	NYSE	F	Wed, Aug 18, 2021	12.95	13.21	12.90	13.00
7362	NYSE	F	Tue, Aug 17, 2021	13.32	13.33	12.81	12.99
7361	NYSE	F	Mon, Aug 16, 2021	13.50	13.56	13.32	13.46
7360	NYSE	F	Fri, Aug 13, 2021	13.88	13.95	13.54	13.59
7359	NYSE	F	Thu, Aug 12, 2021	13.92	14.05	13.79	13.90
7358	NYSE	F	Wed, Aug 11, 2021	13.86	13.95	13.67	13.93
7357	NYSE	F	Tue, Aug 10, 2021	13.77	13.91	13.66	13.82
7356	NYSE	F	Mon, Aug 9, 2021	13.72	13.82	13.55	13.75
7355	NYSE	F	Fri, Aug 6, 2021	13.82	13.91	13.73	13.80
7354	NYSE	F	Thu, Aug 5, 2021	13.54	13.82	13.45	13.71
7353	NYSE	F	Wed, Aug 4, 2021	13.85	13.93	13.30	13.32
7352	NYSE	F	Tue, Aug 3, 2021	13.97	14.08	13.64	14.02
7351	NYSE	F	Mon, Aug 2, 2021	14.02	14.33	13.88	13.91
7350	NYSE	F	Fri, Jul 30, 2021	14.23	14.30	13.87	13.95
7349	NYSE	F	Thu, Jul 29, 2021	14.51	14.79	14.30	14.39
7348	NYSE	F	Wed, Jul 28, 2021	13.86	13.99	13.57	13.86
7347	NYSE	F	Tue, Jul 27, 2021	13.93	13.96	13.65	13.79
7346	NYSE	F	Mon, Jul 26, 2021	13.90	14.08	13.87	14.03
7345	NYSE	F	Fri, Jul 23, 2021	13.97	14.04	13.73	13.82
7344	NYSE	F	Thu, Jul 22, 2021	14.08	14.14	13.78	13.91
7343	NYSE	F	Wed, Jul 21, 2021	14.05	14.34	14.03	14.19
7342	NYSE	F	Tue, Jul 20, 2021	13.37	13.96	13.28	13.91
7341	NYSE	F	Mon, Jul 19, 2021	13.25	13.32	12.79	13.28
7340	NYSE	F	Fri, Jul 16, 2021	14.12	14.14	13.58	13.61
7339	NYSE	F	Thu, Jul 15, 2021	14.15	14.30	13.94	14.01
7338	NYSE	F	Wed, Jul 14, 2021	14.43	14.63	14.20	14.25
7337	NYSE	F	Tue, Jul 13, 2021	14.50	14.63	14.30	14.42
7336	NYSE	F	Mon, Jul 12, 2021	14.36	14.74	14.24	14.61
7335	NYSE	F	Fri, Jul 9, 2021	14.45	14.58	14.27	14.48
7334	NYSE	F	Thu, Jul 8, 2021	13.96	14.23	13.74	14.06
7333	NYSE	F	Wed, Jul 7, 2021	14.41	14.46	14.02	14.23
7332	NYSE	F	Tue, Jul 6, 2021	14.87	14.88	14.39	14.50
7331	NYSE	F	Fri, Jul 2, 2021	14.96	15.04	14.83	14.93
7330	NYSE	F	Thu, Jul 1, 2021	14.91	14.97	14.84	14.91
7329	NYSE	F	Wed, Jun 30, 2021	14.95	15.11	14.81	14.86
7328	NYSE	F	Tue, Jun 29, 2021	15.05	15.20	14.88	15.01
7327	NYSE	F	Mon, Jun 28, 2021	15.20	15.21	14.83	14.96
7326	NYSE	F	Fri, Jun 25, 2021	15.24	15.52	15.18	15.19
7325	NYSE	F	Thu, Jun 24, 2021	15.54	15.55	15.15	15.26
7324	NYSE	F	Wed, Jun 23, 2021	15.14	15.53	15.03	15.42
7323	NYSE	F	Tue, Jun 22, 2021	15.02	15.11	14.82	14.91
7322	NYSE	F	Mon, Jun 21, 2021	14.63	14.90	14.55	14.78
7321	NYSE	F	Fri, Jun 18, 2021	14.54	14.77	14.44	14.52
7320	NYSE	F	Thu, Jun 17, 2021	15.30	15.40	14.58	14.77
7319	NYSE	F	Wed, Jun 16, 2021	15.10	15.29	14.88	15.02
7318	NYSE	F	Tue, Jun 15, 2021	14.91	15.16	14.76	15.00
7317	NYSE	F	Mon, Jun 14, 2021	15.23	15.30	14.82	14.87
7316	NYSE	F	Fri, Jun 11, 2021	15.30	15.43	15.17	15.28
7315	NYSE	F	Thu, Jun 10, 2021	15.59	15.78	15.08	15.11
7314	NYSE	F	Wed, Jun 9, 2021	15.60	15.62	15.39	15.48
7313	NYSE	F	Tue, Jun 8, 2021	15.76	15.80	15.33	15.63
7312	NYSE	F	Mon, Jun 7, 2021	16.01	16.20	15.65	15.88
7311	NYSE	F	Fri, Jun 4, 2021	16.33	16.46	15.80	15.97
7310	NYSE	F	Thu, Jun 3, 2021	15.15	16.06	14.99	15.99
7309	NYSE	F	Wed, Jun 2, 2021	14.90	15.02	14.68	14.91
7308	NYSE	F	Tue, Jun 1, 2021	14.72	14.84	14.46	14.81
7307	NYSE	F	Fri, May 28, 2021	15.01	15.05	14.41	14.53
7306	NYSE	F	Thu, May 27, 2021	14.38	15.05	14.12	14.88
7305	NYSE	F	Wed, May 26, 2021	13.16	13.95	13.10	13.90
7304	NYSE	F	Tue, May 25, 2021	13.13	13.43	12.80	12.81
7303	NYSE	F	Mon, May 24, 2021	13.38	13.38	12.92	13.06
7302	NYSE	F	Fri, May 21, 2021	12.70	13.47	12.57	13.33
7301	NYSE	F	Thu, May 20, 2021	12.52	12.69	12.30	12.49
7300	NYSE	F	Wed, May 19, 2021	12.03	12.21	11.85	12.11
7299	NYSE	F	Tue, May 18, 2021	12.29	12.53	12.13	12.14
7298	NYSE	F	Mon, May 17, 2021	11.82	12.18	11.79	12.15
7297	NYSE	F	Fri, May 14, 2021	11.65	11.87	11.62	11.84
7296	NYSE	F	Thu, May 13, 2021	11.36	11.68	11.35	11.55
7295	NYSE	F	Wed, May 12, 2021	11.54	11.68	11.28	11.33
7294	NYSE	F	Tue, May 11, 2021	11.45	11.76	11.42	11.58
7293	NYSE	F	Mon, May 10, 2021	11.78	11.93	11.70	11.71
7292	NYSE	F	Fri, May 7, 2021	11.65	11.83	11.52	11.82
7291	NYSE	F	Thu, May 6, 2021	11.55	11.76	11.48	11.74
7290	NYSE	F	Wed, May 5, 2021	11.50	11.64	11.35	11.61
7289	NYSE	F	Tue, May 4, 2021	11.53	11.55	11.23	11.41
7288	NYSE	F	Mon, May 3, 2021	11.56	11.68	11.43	11.63
7287	NYSE	F	Fri, Apr 30, 2021	11.36	11.54	11.33	11.54
7286	NYSE	F	Thu, Apr 29, 2021	11.91	11.91	11.14	11.26
7285	NYSE	F	Wed, Apr 28, 2021	12.60	12.60	12.39	12.43
7284	NYSE	F	Tue, Apr 27, 2021	12.29	12.50	12.27	12.49
7283	NYSE	F	Mon, Apr 26, 2021	12.28	12.44	12.23	12.27
7282	NYSE	F	Fri, Apr 23, 2021	11.97	12.24	11.87	12.22
7281	NYSE	F	Thu, Apr 22, 2021	12.06	12.15	11.83	11.94
7280	NYSE	F	Wed, Apr 21, 2021	11.36	11.74	11.18	11.73
7279	NYSE	F	Tue, Apr 20, 2021	12.06	12.06	11.35	11.45
7278	NYSE	F	Mon, Apr 19, 2021	12.22	12.25	12.02	12.11
7277	NYSE	F	Fri, Apr 16, 2021	12.32	12.36	12.19	12.23
7276	NYSE	F	Thu, Apr 15, 2021	12.30	12.32	12.13	12.24
7275	NYSE	F	Wed, Apr 14, 2021	12.20	12.49	12.20	12.24
7274	NYSE	F	Tue, Apr 13, 2021	12.39	12.45	12.10	12.20
7273	NYSE	F	Mon, Apr 12, 2021	12.50	12.55	12.32	12.38
7272	NYSE	F	Fri, Apr 9, 2021	12.49	12.62	12.39	12.51
7271	NYSE	F	Thu, Apr 8, 2021	12.67	12.76	12.43	12.51
7270	NYSE	F	Wed, Apr 7, 2021	12.87	12.93	12.66	12.73
7269	NYSE	F	Tue, Apr 6, 2021	12.70	12.99	12.64	12.92
7268	NYSE	F	Mon, Apr 5, 2021	12.39	12.78	12.33	12.70
7267	NYSE	F	Thu, Apr 1, 2021	12.28	12.29	12.02	12.17
7266	NYSE	F	Wed, Mar 31, 2021	12.46	12.54	12.21	12.25
7265	NYSE	F	Tue, Mar 30, 2021	12.16	12.48	12.11	12.46
7264	NYSE	F	Mon, Mar 29, 2021	12.20	12.36	12.07	12.15
7263	NYSE	F	Fri, Mar 26, 2021	12.43	12.49	12.06	12.30
7262	NYSE	F	Thu, Mar 25, 2021	11.94	12.35	11.72	12.32
7261	NYSE	F	Wed, Mar 24, 2021	12.36	12.53	12.12	12.14
7260	NYSE	F	Tue, Mar 23, 2021	12.57	12.68	12.12	12.21
7259	NYSE	F	Mon, Mar 22, 2021	12.85	12.93	12.51	12.85
7258	NYSE	F	Fri, Mar 19, 2021	12.85	12.95	12.55	12.83
7257	NYSE	F	Thu, Mar 18, 2021	12.70	13.01	12.44	12.49
7256	NYSE	F	Wed, Mar 17, 2021	12.34	12.70	12.22	12.69
7255	NYSE	F	Tue, Mar 16, 2021	13.06	13.15	12.43	12.49
7254	NYSE	F	Mon, Mar 15, 2021	13.39	13.62	13.05	13.20
7253	NYSE	F	Fri, Mar 12, 2021	12.78	13.43	12.77	13.37
7252	NYSE	F	Thu, Mar 11, 2021	12.94	13.06	12.75	12.81
7251	NYSE	F	Wed, Mar 10, 2021	12.72	12.98	12.62	12.91
7250	NYSE	F	Tue, Mar 9, 2021	12.76	12.76	12.38	12.57
7249	NYSE	F	Mon, Mar 8, 2021	12.39	12.88	12.30	12.65
7248	NYSE	F	Fri, Mar 5, 2021	12.06	12.29	11.67	12.27
7247	NYSE	F	Thu, Mar 4, 2021	12.24	12.46	11.63	11.93
7246	NYSE	F	Wed, Mar 3, 2021	12.61	12.61	12.14	12.17
7245	NYSE	F	Tue, Mar 2, 2021	12.04	12.80	11.94	12.55
7244	NYSE	F	Mon, Mar 1, 2021	11.87	12.08	11.78	11.98
7243	NYSE	F	Fri, Feb 26, 2021	11.89	11.98	11.54	11.70
7242	NYSE	F	Thu, Feb 25, 2021	12.22	12.40	11.72	11.76
7241	NYSE	F	Wed, Feb 24, 2021	11.67	12.40	11.64	12.27
7240	NYSE	F	Tue, Feb 23, 2021	11.59	11.65	11.13	11.62
7239	NYSE	F	Mon, Feb 22, 2021	11.52	11.94	11.50	11.70
7238	NYSE	F	Fri, Feb 19, 2021	11.52	11.59	11.46	11.58
7237	NYSE	F	Thu, Feb 18, 2021	11.37	11.48	11.30	11.43
7236	NYSE	F	Wed, Feb 17, 2021	11.61	11.61	11.37	11.48
7235	NYSE	F	Tue, Feb 16, 2021	11.50	11.70	11.38	11.54
7234	NYSE	F	Fri, Feb 12, 2021	11.42	11.62	11.37	11.45
7233	NYSE	F	Thu, Feb 11, 2021	11.66	11.74	11.31	11.45
7232	NYSE	F	Wed, Feb 10, 2021	12.00	12.02	11.53	11.76
7231	NYSE	F	Tue, Feb 9, 2021	11.54	12.04	11.49	11.93
7230	NYSE	F	Mon, Feb 8, 2021	11.52	11.58	11.31	11.56
7229	NYSE	F	Fri, Feb 5, 2021	11.80	11.90	11.30	11.51
7228	NYSE	F	Thu, Feb 4, 2021	11.40	11.62	11.17	11.37
7227	NYSE	F	Wed, Feb 3, 2021	10.92	11.36	10.84	11.20
7226	NYSE	F	Tue, Feb 2, 2021	11.14	11.20	10.71	10.86
7225	NYSE	F	Mon, Feb 1, 2021	10.65	11.44	10.36	10.83
7224	NYSE	F	Fri, Jan 29, 2021	10.59	10.84	10.45	10.53
7223	NYSE	F	Thu, Jan 28, 2021	10.84	11.05	10.71	10.72
7222	NYSE	F	Wed, Jan 27, 2021	11.02	11.17	10.70	10.79
7221	NYSE	F	Tue, Jan 26, 2021	11.31	11.53	11.12	11.19
7220	NYSE	F	Mon, Jan 25, 2021	11.49	11.52	10.88	11.29
7219	NYSE	F	Fri, Jan 22, 2021	11.66	11.69	11.34	11.52
7218	NYSE	F	Thu, Jan 21, 2021	11.28	12.15	11.12	11.53
7217	NYSE	F	Wed, Jan 20, 2021	10.23	10.87	10.19	10.86
7216	NYSE	F	Tue, Jan 19, 2021	10.06	10.21	9.97	10.02
7215	NYSE	F	Fri, Jan 15, 2021	10.04	10.05	9.82	9.83
7214	NYSE	F	Thu, Jan 14, 2021	9.81	10.20	9.79	10.17
7213	NYSE	F	Wed, Jan 13, 2021	9.91	9.92	9.64	9.78
7212	NYSE	F	Tue, Jan 12, 2021	9.30	9.82	9.29	9.78
7211	NYSE	F	Mon, Jan 11, 2021	8.87	9.32	8.82	9.30
7210	NYSE	F	Fri, Jan 8, 2021	9.10	9.14	8.89	9.00
7209	NYSE	F	Thu, Jan 7, 2021	8.94	9.08	8.88	9.06
7208	NYSE	F	Wed, Jan 6, 2021	8.79	8.94	8.68	8.84
7207	NYSE	F	Tue, Jan 5, 2021	8.47	8.72	8.46	8.65
7206	NYSE	F	Mon, Jan 4, 2021	8.81	8.84	8.43	8.52
7205	NYSE	F	Thu, Dec 31, 2020	8.84	8.86	8.78	8.79
7204	NYSE	F	Wed, Dec 30, 2020	8.83	8.92	8.81	8.86
7203	NYSE	F	Tue, Dec 29, 2020	8.93	8.93	8.78	8.82
7202	NYSE	F	Mon, Dec 28, 2020	8.92	8.98	8.86	8.89
7201	NYSE	F	Thu, Dec 24, 2020	9.01	9.02	8.80	8.86
7200	NYSE	F	Wed, Dec 23, 2020	8.82	9.03	8.80	8.99
7199	NYSE	F	Tue, Dec 22, 2020	8.98	8.99	8.75	8.79
7198	NYSE	F	Mon, Dec 21, 2020	8.87	9.01	8.79	8.93
7197	NYSE	F	Fri, Dec 18, 2020	9.09	9.09	8.91	8.95
7196	NYSE	F	Thu, Dec 17, 2020	9.09	9.13	9.00	9.08
7195	NYSE	F	Wed, Dec 16, 2020	9.17	9.18	8.97	9.04
7194	NYSE	F	Tue, Dec 15, 2020	9.03	9.15	8.94	9.15
7193	NYSE	F	Mon, Dec 14, 2020	9.13	9.18	8.88	8.91
7192	NYSE	F	Fri, Dec 11, 2020	9.19	9.19	9.01	9.02
7191	NYSE	F	Thu, Dec 10, 2020	9.31	9.32	9.10	9.12
7190	NYSE	F	Wed, Dec 9, 2020	9.31	9.49	9.29	9.45
7189	NYSE	F	Tue, Dec 8, 2020	9.19	9.33	9.17	9.25
7188	NYSE	F	Mon, Dec 7, 2020	9.31	9.33	9.15	9.22
7187	NYSE	F	Fri, Dec 4, 2020	9.26	9.44	9.24	9.34
7186	NYSE	F	Thu, Dec 3, 2020	9.26	9.32	9.15	9.21
7185	NYSE	F	Wed, Dec 2, 2020	9.16	9.24	9.08	9.20
7184	NYSE	F	Tue, Dec 1, 2020	9.16	9.40	9.16	9.24
7183	NYSE	F	Mon, Nov 30, 2020	9.23	9.23	8.98	9.08
7182	NYSE	F	Fri, Nov 27, 2020	9.12	9.14	9.03	9.09
7181	NYSE	F	Wed, Nov 25, 2020	9.20	9.25	9.00	9.08
7180	NYSE	F	Tue, Nov 24, 2020	9.15	9.50	9.14	9.45
7179	NYSE	F	Mon, Nov 23, 2020	8.82	8.98	8.78	8.86
7178	NYSE	F	Fri, Nov 20, 2020	8.81	8.82	8.68	8.74
7177	NYSE	F	Thu, Nov 19, 2020	8.88	8.88	8.74	8.82
7176	NYSE	F	Wed, Nov 18, 2020	8.82	9.05	8.78	8.82
7175	NYSE	F	Tue, Nov 17, 2020	8.66	8.85	8.63	8.75
7174	NYSE	F	Mon, Nov 16, 2020	8.74	8.85	8.61	8.80
7173	NYSE	F	Fri, Nov 13, 2020	8.23	8.57	8.23	8.54
7172	NYSE	F	Thu, Nov 12, 2020	8.26	8.29	8.10	8.21
7171	NYSE	F	Wed, Nov 11, 2020	8.60	8.60	8.29	8.33
7170	NYSE	F	Tue, Nov 10, 2020	8.23	8.59	8.18	8.38
7169	NYSE	F	Mon, Nov 9, 2020	8.11	8.38	8.08	8.20
7168	NYSE	F	Fri, Nov 6, 2020	8.01	8.02	7.75	7.79
7167	NYSE	F	Thu, Nov 5, 2020	7.76	7.99	7.71	7.99
7166	NYSE	F	Wed, Nov 4, 2020	7.86	7.87	7.63	7.64
7165	NYSE	F	Tue, Nov 3, 2020	7.76	7.93	7.73	7.88
7164	NYSE	F	Mon, Nov 2, 2020	7.83	7.86	7.68	7.71
7163	NYSE	F	Fri, Oct 30, 2020	7.85	7.91	7.61	7.73
7162	NYSE	F	Thu, Oct 29, 2020	8.17	8.24	7.85	7.90
7161	NYSE	F	Wed, Oct 28, 2020	7.68	7.88	7.63	7.70
7160	NYSE	F	Tue, Oct 27, 2020	8.01	8.09	7.90	7.92
7159	NYSE	F	Mon, Oct 26, 2020	8.04	8.07	7.94	8.03
7158	NYSE	F	Fri, Oct 23, 2020	8.30	8.35	8.09	8.16
7157	NYSE	F	Thu, Oct 22, 2020	7.93	8.22	7.89	8.21
7156	NYSE	F	Wed, Oct 21, 2020	7.77	7.88	7.73	7.85
7155	NYSE	F	Tue, Oct 20, 2020	7.62	7.85	7.58	7.74
7154	NYSE	F	Mon, Oct 19, 2020	7.68	7.72	7.57	7.59
7153	NYSE	F	Fri, Oct 16, 2020	7.71	7.75	7.61	7.67
7152	NYSE	F	Thu, Oct 15, 2020	7.42	7.62	7.37	7.62
7151	NYSE	F	Wed, Oct 14, 2020	7.73	7.75	7.55	7.57
7150	NYSE	F	Tue, Oct 13, 2020	7.82	7.88	7.63	7.76
7149	NYSE	F	Mon, Oct 12, 2020	7.36	7.87	7.33	7.67
7148	NYSE	F	Fri, Oct 9, 2020	7.36	7.44	7.23	7.25
7147	NYSE	F	Thu, Oct 8, 2020	7.29	7.35	7.20	7.35
7146	NYSE	F	Wed, Oct 7, 2020	7.11	7.25	7.06	7.23
7145	NYSE	F	Tue, Oct 6, 2020	7.06	7.25	6.96	6.98
7144	NYSE	F	Mon, Oct 5, 2020	6.95	7.05	6.95	7.02
7143	NYSE	F	Fri, Oct 2, 2020	6.62	6.93	6.60	6.89
7142	NYSE	F	Thu, Oct 1, 2020	6.71	6.77	6.63	6.75
7141	NYSE	F	Wed, Sep 30, 2020	6.61	6.75	6.59	6.66
7140	NYSE	F	Tue, Sep 29, 2020	6.69	6.70	6.54	6.60
7139	NYSE	F	Mon, Sep 28, 2020	6.59	6.77	6.58	6.69
7138	NYSE	F	Fri, Sep 25, 2020	6.61	6.71	6.50	6.51
7137	NYSE	F	Thu, Sep 24, 2020	6.60	6.76	6.41	6.66
7136	NYSE	F	Wed, Sep 23, 2020	6.81	6.93	6.63	6.64
7135	NYSE	F	Tue, Sep 22, 2020	6.89	6.99	6.77	6.78
7134	NYSE	F	Mon, Sep 21, 2020	7.09	7.09	6.81	6.87
7133	NYSE	F	Fri, Sep 18, 2020	7.31	7.40	7.22	7.23
7132	NYSE	F	Thu, Sep 17, 2020	7.04	7.34	6.98	7.28
7131	NYSE	F	Wed, Sep 16, 2020	7.05	7.12	6.99	7.02
7130	NYSE	F	Tue, Sep 15, 2020	7.16	7.18	7.00	7.04
7129	NYSE	F	Mon, Sep 14, 2020	7.01	7.18	6.98	7.12
7128	NYSE	F	Fri, Sep 11, 2020	6.94	7.00	6.85	7.00
7127	NYSE	F	Thu, Sep 10, 2020	6.99	7.04	6.87	6.91
7126	NYSE	F	Wed, Sep 9, 2020	7.07	7.10	6.93	6.97
7125	NYSE	F	Tue, Sep 8, 2020	6.83	7.17	6.81	7.03
7124	NYSE	F	Fri, Sep 4, 2020	6.86	6.95	6.75	6.90
7123	NYSE	F	Thu, Sep 3, 2020	6.92	7.09	6.76	6.82
7122	NYSE	F	Wed, Sep 2, 2020	6.81	6.97	6.77	6.95
7121	NYSE	F	Tue, Sep 1, 2020	6.77	6.87	6.72	6.83
7120	NYSE	F	Mon, Aug 31, 2020	6.90	6.93	6.79	6.82
7119	NYSE	F	Fri, Aug 28, 2020	6.93	6.95	6.86	6.94
7118	NYSE	F	Thu, Aug 27, 2020	6.83	6.98	6.83	6.91
7117	NYSE	F	Wed, Aug 26, 2020	6.94	6.97	6.77	6.82
7116	NYSE	F	Tue, Aug 25, 2020	7.01	7.10	6.86	6.94
7115	NYSE	F	Mon, Aug 24, 2020	6.73	7.00	6.69	6.98
7114	NYSE	F	Fri, Aug 21, 2020	6.78	6.85	6.65	6.66
7113	NYSE	F	Thu, Aug 20, 2020	6.77	6.89	6.73	6.84
7112	NYSE	F	Wed, Aug 19, 2020	6.89	7.02	6.86	6.87
7111	NYSE	F	Tue, Aug 18, 2020	6.98	7.01	6.89	6.89
7110	NYSE	F	Mon, Aug 17, 2020	7.05	7.06	6.87	6.98
7109	NYSE	F	Fri, Aug 14, 2020	6.97	7.11	6.93	7.04
7108	NYSE	F	Thu, Aug 13, 2020	7.03	7.18	7.00	7.03
7107	NYSE	F	Wed, Aug 12, 2020	7.33	7.37	7.06	7.11
7106	NYSE	F	Tue, Aug 11, 2020	7.21	7.38	7.19	7.23
7105	NYSE	F	Mon, Aug 10, 2020	6.91	7.13	6.91	7.09
7104	NYSE	F	Fri, Aug 7, 2020	6.87	6.92	6.79	6.86
7103	NYSE	F	Thu, Aug 6, 2020	6.93	7.00	6.89	6.93
7102	NYSE	F	Wed, Aug 5, 2020	6.86	7.03	6.86	6.96
7101	NYSE	F	Tue, Aug 4, 2020	6.91	6.91	6.73	6.86
7100	NYSE	F	Mon, Aug 3, 2020	6.65	6.72	6.53	6.69
7099	NYSE	F	Fri, Jul 31, 2020	6.89	6.90	6.52	6.61
7098	NYSE	F	Thu, Jul 30, 2020	6.74	6.83	6.67	6.74
7097	NYSE	F	Wed, Jul 29, 2020	7.05	7.06	6.83	6.92
7096	NYSE	F	Tue, Jul 28, 2020	6.90	7.05	6.90	7.01
7095	NYSE	F	Mon, Jul 27, 2020	6.92	6.94	6.77	6.93
7094	NYSE	F	Fri, Jul 24, 2020	6.90	7.01	6.86	6.88
7093	NYSE	F	Thu, Jul 23, 2020	6.87	7.06	6.80	6.98
7092	NYSE	F	Wed, Jul 22, 2020	6.64	6.88	6.61	6.84
7091	NYSE	F	Tue, Jul 21, 2020	6.71	6.81	6.64	6.68
7090	NYSE	F	Mon, Jul 20, 2020	6.80	6.85	6.58	6.66
7089	NYSE	F	Fri, Jul 17, 2020	6.90	6.91	6.73	6.80
7088	NYSE	F	Thu, Jul 16, 2020	6.66	6.90	6.63	6.86
7087	NYSE	F	Wed, Jul 15, 2020	6.54	6.78	6.52	6.74
7086	NYSE	F	Tue, Jul 14, 2020	6.18	6.39	6.08	6.36
7085	NYSE	F	Mon, Jul 13, 2020	6.15	6.22	6.05	6.06
7084	NYSE	F	Fri, Jul 10, 2020	5.80	6.10	5.74	6.10
7083	NYSE	F	Thu, Jul 9, 2020	6.09	6.10	5.82	5.84
7082	NYSE	F	Wed, Jul 8, 2020	6.13	6.18	6.05	6.09
7081	NYSE	F	Tue, Jul 7, 2020	6.14	6.20	6.09	6.12
7080	NYSE	F	Mon, Jul 6, 2020	6.14	6.20	6.11	6.19
7079	NYSE	F	Thu, Jul 2, 2020	6.10	6.17	6.00	6.05
7078	NYSE	F	Wed, Jul 1, 2020	6.10	6.18	5.95	5.98
7077	NYSE	F	Tue, Jun 30, 2020	5.98	6.10	5.90	6.08
7076	NYSE	F	Mon, Jun 29, 2020	5.91	6.07	5.81	6.01
7075	NYSE	F	Fri, Jun 26, 2020	6.04	6.07	5.81	5.91
7074	NYSE	F	Thu, Jun 25, 2020	5.86	6.05	5.80	6.03
7073	NYSE	F	Wed, Jun 24, 2020	6.06	6.12	5.86	5.95
7072	NYSE	F	Tue, Jun 23, 2020	6.33	6.38	6.14	6.15
7071	NYSE	F	Mon, Jun 22, 2020	6.27	6.28	6.13	6.28
7070	NYSE	F	Fri, Jun 19, 2020	6.64	6.69	6.23	6.23
7069	NYSE	F	Thu, Jun 18, 2020	6.26	6.45	6.19	6.33
7068	NYSE	F	Wed, Jun 17, 2020	6.56	6.56	6.31	6.33
7067	NYSE	F	Tue, Jun 16, 2020	6.87	6.87	6.44	6.55
7066	NYSE	F	Mon, Jun 15, 2020	6.18	6.58	6.11	6.50
7065	NYSE	F	Fri, Jun 12, 2020	6.56	6.63	6.30	6.46
7064	NYSE	F	Thu, Jun 11, 2020	6.07	6.46	6.04	6.13
7063	NYSE	F	Wed, Jun 10, 2020	7.33	7.34	6.77	6.81
7062	NYSE	F	Tue, Jun 9, 2020	7.22	7.44	7.05	7.24
7061	NYSE	F	Mon, Jun 8, 2020	7.53	7.74	7.37	7.53
7060	NYSE	F	Fri, Jun 5, 2020	7.24	7.50	7.02	7.34
7059	NYSE	F	Thu, Jun 4, 2020	6.20	6.58	6.12	6.57
7058	NYSE	F	Wed, Jun 3, 2020	5.99	6.27	5.92	6.19
7057	NYSE	F	Tue, Jun 2, 2020	5.96	6.00	5.83	5.90
7056	NYSE	F	Mon, Jun 1, 2020	5.73	5.88	5.67	5.87
7055	NYSE	F	Fri, May 29, 2020	5.75	5.80	5.57	5.71
7054	NYSE	F	Thu, May 28, 2020	6.05	6.07	5.81	5.85
7053	NYSE	F	Wed, May 27, 2020	6.01	6.09	5.84	6.03
7052	NYSE	F	Tue, May 26, 2020	5.92	5.99	5.82	5.84
7051	NYSE	F	Fri, May 22, 2020	5.68	5.73	5.50	5.65
7050	NYSE	F	Thu, May 21, 2020	5.45	5.69	5.44	5.63
7049	NYSE	F	Wed, May 20, 2020	5.38	5.54	5.37	5.49
7048	NYSE	F	Tue, May 19, 2020	5.27	5.45	5.15	5.30
7047	NYSE	F	Mon, May 18, 2020	5.12	5.33	5.12	5.31
7046	NYSE	F	Fri, May 15, 2020	4.80	4.94	4.75	4.90
7045	NYSE	F	Thu, May 14, 2020	4.65	4.92	4.52	4.89
7044	NYSE	F	Wed, May 13, 2020	5.00	5.01	4.66	4.72
7043	NYSE	F	Tue, May 12, 2020	5.15	5.22	4.97	4.98
7042	NYSE	F	Mon, May 11, 2020	5.18	5.19	5.05	5.12
7041	NYSE	F	Fri, May 8, 2020	4.96	5.25	4.95	5.24
7040	NYSE	F	Thu, May 7, 2020	4.90	4.98	4.85	4.87
7039	NYSE	F	Wed, May 6, 2020	5.05	5.09	4.82	4.87
7038	NYSE	F	Tue, May 5, 2020	4.99	5.09	4.94	4.97
7037	NYSE	F	Mon, May 4, 2020	4.88	4.97	4.77	4.86
7036	NYSE	F	Fri, May 1, 2020	5.02	5.05	4.90	4.92
7035	NYSE	F	Thu, Apr 30, 2020	5.16	5.24	5.06	5.09
7034	NYSE	F	Wed, Apr 29, 2020	5.33	5.50	5.21	5.26
7033	NYSE	F	Tue, Apr 28, 2020	5.49	5.54	5.22	5.38
7032	NYSE	F	Mon, Apr 27, 2020	4.91	5.19	4.88	5.17
7031	NYSE	F	Fri, Apr 24, 2020	4.93	4.96	4.80	4.87
7030	NYSE	F	Thu, Apr 23, 2020	4.80	4.98	4.77	4.89
7029	NYSE	F	Wed, Apr 22, 2020	4.87	4.89	4.75	4.77
7028	NYSE	F	Tue, Apr 21, 2020	4.89	4.92	4.72	4.77
7027	NYSE	F	Mon, Apr 20, 2020	5.01	5.09	4.91	4.98
7026	NYSE	F	Fri, Apr 17, 2020	5.17	5.28	5.03	5.12
7025	NYSE	F	Thu, Apr 16, 2020	5.06	5.07	4.89	4.94
7024	NYSE	F	Wed, Apr 15, 2020	5.06	5.14	4.95	5.03
7023	NYSE	F	Tue, Apr 14, 2020	5.27	5.44	5.16	5.29
7022	NYSE	F	Mon, Apr 13, 2020	5.43	5.43	5.02	5.16
7021	NYSE	F	Thu, Apr 9, 2020	5.51	5.75	5.24	5.37
7020	NYSE	F	Wed, Apr 8, 2020	4.86	5.09	4.80	5.03
7019	NYSE	F	Tue, Apr 7, 2020	4.85	5.03	4.63	4.71
7018	NYSE	F	Mon, Apr 6, 2020	4.54	4.67	4.41	4.53
7017	NYSE	F	Fri, Apr 3, 2020	4.40	4.42	4.17	4.24
7016	NYSE	F	Thu, Apr 2, 2020	4.39	4.57	4.25	4.36
7015	NYSE	F	Wed, Apr 1, 2020	4.63	4.77	4.36	4.40
7014	NYSE	F	Tue, Mar 31, 2020	5.03	5.19	4.75	4.83
7013	NYSE	F	Mon, Mar 30, 2020	5.11	5.12	4.93	5.03
7012	NYSE	F	Fri, Mar 27, 2020	5.07	5.30	4.91	5.19
7011	NYSE	F	Thu, Mar 26, 2020	5.36	5.65	5.16	5.25
7010	NYSE	F	Wed, Mar 25, 2020	5.77	5.87	5.12	5.39
7009	NYSE	F	Tue, Mar 24, 2020	4.47	4.99	4.26	4.95
7008	NYSE	F	Mon, Mar 23, 2020	4.27	4.52	3.96	4.01
7007	NYSE	F	Fri, Mar 20, 2020	4.54	4.75	4.25	4.33
7006	NYSE	F	Thu, Mar 19, 2020	4.33	4.58	4.10	4.47
7005	NYSE	F	Wed, Mar 18, 2020	4.75	4.84	4.10	4.50
7004	NYSE	F	Tue, Mar 17, 2020	5.08	5.14	4.70	5.01
7003	NYSE	F	Mon, Mar 16, 2020	5.04	5.22	5.00	5.01
7002	NYSE	F	Fri, Mar 13, 2020	5.87	5.90	5.12	5.63
7001	NYSE	F	Thu, Mar 12, 2020	5.38	5.69	5.20	5.35
7000	NYSE	F	Wed, Mar 11, 2020	6.06	6.11	5.88	5.90
6999	NYSE	F	Tue, Mar 10, 2020	6.26	6.29	5.80	6.26
6998	NYSE	F	Mon, Mar 9, 2020	5.97	6.14	5.87	5.90
6997	NYSE	F	Fri, Mar 6, 2020	6.60	6.68	6.40	6.49
6996	NYSE	F	Thu, Mar 5, 2020	6.96	6.97	6.71	6.74
6995	NYSE	F	Wed, Mar 4, 2020	7.09	7.09	6.92	7.08
6994	NYSE	F	Tue, Mar 3, 2020	7.29	7.34	6.89	6.97
6993	NYSE	F	Mon, Mar 2, 2020	7.11	7.23	6.88	7.20
6992	NYSE	F	Fri, Feb 28, 2020	6.84	6.96	6.67	6.96
6991	NYSE	F	Thu, Feb 27, 2020	7.13	7.28	6.92	6.97
6990	NYSE	F	Wed, Feb 26, 2020	7.30	7.46	7.21	7.21
6989	NYSE	F	Tue, Feb 25, 2020	7.68	7.68	7.22	7.23
6988	NYSE	F	Mon, Feb 24, 2020	7.70	7.72	7.55	7.57
6987	NYSE	F	Fri, Feb 21, 2020	8.02	8.03	7.89	7.89
6986	NYSE	F	Thu, Feb 20, 2020	8.00	8.07	7.99	8.03
6985	NYSE	F	Wed, Feb 19, 2020	8.06	8.10	8.00	8.00
6984	NYSE	F	Tue, Feb 18, 2020	8.12	8.15	8.02	8.06
6983	NYSE	F	Fri, Feb 14, 2020	8.27	8.27	8.08	8.10
6982	NYSE	F	Thu, Feb 13, 2020	8.21	8.36	8.21	8.25
6981	NYSE	F	Wed, Feb 12, 2020	8.14	8.33	8.13	8.24
6980	NYSE	F	Tue, Feb 11, 2020	8.10	8.15	8.08	8.10
6979	NYSE	F	Mon, Feb 10, 2020	8.15	8.15	8.05	8.06
6978	NYSE	F	Fri, Feb 7, 2020	8.21	8.21	8.02	8.11
6977	NYSE	F	Thu, Feb 6, 2020	8.37	8.38	8.25	8.25
6976	NYSE	F	Wed, Feb 5, 2020	8.41	8.48	8.26	8.31
6975	NYSE	F	Tue, Feb 4, 2020	9.08	9.24	9.07	9.18
6974	NYSE	F	Mon, Feb 3, 2020	8.85	9.14	8.85	8.98
6973	NYSE	F	Fri, Jan 31, 2020	8.78	8.84	8.74	8.82
6972	NYSE	F	Thu, Jan 30, 2020	8.81	8.84	8.73	8.84
6971	NYSE	F	Wed, Jan 29, 2020	8.85	8.96	8.84	8.86
6970	NYSE	F	Tue, Jan 28, 2020	8.94	9.00	8.86	8.82
6969	NYSE	F	Mon, Jan 27, 2020	8.88	8.96	8.78	8.89
6968	NYSE	F	Fri, Jan 24, 2020	9.11	9.12	8.96	9.00
6967	NYSE	F	Thu, Jan 23, 2020	9.14	9.16	8.93	9.14
6966	NYSE	F	Wed, Jan 22, 2020	9.22	9.25	9.15	9.16
6965	NYSE	F	Tue, Jan 21, 2020	9.15	9.22	9.10	9.21
6964	NYSE	F	Fri, Jan 17, 2020	9.19	9.23	9.13	9.16
6963	NYSE	F	Thu, Jan 16, 2020	9.23	9.28	9.15	9.17
6962	NYSE	F	Wed, Jan 15, 2020	9.27	9.30	9.18	9.19
6961	NYSE	F	Tue, Jan 14, 2020	9.22	9.33	9.21	9.29
6960	NYSE	F	Mon, Jan 13, 2020	9.25	9.26	9.11	9.24
6959	NYSE	F	Fri, Jan 10, 2020	9.27	9.36	9.25	9.25
6958	NYSE	F	Thu, Jan 9, 2020	9.30	9.31	9.18	9.26
6957	NYSE	F	Wed, Jan 8, 2020	9.23	9.30	9.17	9.25
6956	NYSE	F	Tue, Jan 7, 2020	9.20	9.25	9.12	9.25
6955	NYSE	F	Mon, Jan 6, 2020	9.10	9.17	9.06	9.16
6954	NYSE	F	Fri, Jan 3, 2020	9.31	9.37	9.15	9.21
6953	NYSE	F	Thu, Jan 2, 2020	9.29	9.42	9.19	9.42
6952	NYSE	F	Tue, Dec 31, 2019	9.25	9.33	9.24	9.30
6951	NYSE	F	Mon, Dec 30, 2019	9.34	9.35	9.23	9.25
6950	NYSE	F	Fri, Dec 27, 2019	9.45	9.46	9.35	9.36
6949	NYSE	F	Thu, Dec 26, 2019	9.47	9.49	9.43	9.45
6948	NYSE	F	Tue, Dec 24, 2019	9.44	9.49	9.43	9.47
6947	NYSE	F	Mon, Dec 23, 2019	9.50	9.57	9.40	9.44
6946	NYSE	F	Fri, Dec 20, 2019	9.50	9.54	9.44	9.48
6945	NYSE	F	Thu, Dec 19, 2019	9.55	9.57	9.38	9.41
6944	NYSE	F	Wed, Dec 18, 2019	9.39	9.58	9.36	9.54
6943	NYSE	F	Tue, Dec 17, 2019	9.38	9.41	9.31	9.39
6942	NYSE	F	Mon, Dec 16, 2019	9.24	9.39	9.22	9.39
6941	NYSE	F	Fri, Dec 13, 2019	9.32	9.39	9.19	9.23
6940	NYSE	F	Thu, Dec 12, 2019	9.11	9.36	9.11	9.32
6939	NYSE	F	Wed, Dec 11, 2019	9.06	9.14	9.06	9.11
6938	NYSE	F	Tue, Dec 10, 2019	9.02	9.10	8.96	9.07
6937	NYSE	F	Mon, Dec 9, 2019	8.97	9.07	8.96	9.01
6936	NYSE	F	Fri, Dec 6, 2019	8.96	9.07	8.95	9.02
6935	NYSE	F	Thu, Dec 5, 2019	8.97	9.00	8.88	8.93
6934	NYSE	F	Wed, Dec 4, 2019	8.95	9.03	8.94	8.95
6933	NYSE	F	Tue, Dec 3, 2019	8.95	8.95	8.80	8.89
6932	NYSE	F	Mon, Dec 2, 2019	9.08	9.14	9.00	9.01
6931	NYSE	F	Fri, Nov 29, 2019	9.04	9.10	9.03	9.06
6930	NYSE	F	Wed, Nov 27, 2019	9.03	9.15	9.02	9.10
6929	NYSE	F	Tue, Nov 26, 2019	8.98	9.02	8.91	9.01
6928	NYSE	F	Mon, Nov 25, 2019	8.90	9.01	8.87	9.00
6927	NYSE	F	Fri, Nov 22, 2019	8.80	8.90	8.77	8.89
6926	NYSE	F	Thu, Nov 21, 2019	8.77	8.79	8.67	8.71
6925	NYSE	F	Wed, Nov 20, 2019	8.88	8.89	8.68	8.73
6924	NYSE	F	Tue, Nov 19, 2019	8.99	9.00	8.87	8.90
6923	NYSE	F	Mon, Nov 18, 2019	9.05	9.05	8.89	8.95
6922	NYSE	F	Fri, Nov 15, 2019	8.85	8.96	8.85	8.95
6921	NYSE	F	Thu, Nov 14, 2019	8.85	8.91	8.78	8.79
6920	NYSE	F	Wed, Nov 13, 2019	9.00	9.00	8.80	8.81
6919	NYSE	F	Tue, Nov 12, 2019	9.06	9.13	9.04	9.04
6918	NYSE	F	Mon, Nov 11, 2019	8.95	9.10	8.94	9.08
6917	NYSE	F	Fri, Nov 8, 2019	8.90	9.04	8.82	9.04
6916	NYSE	F	Thu, Nov 7, 2019	8.96	9.01	8.88	8.89
6915	NYSE	F	Wed, Nov 6, 2019	9.05	9.05	8.89	8.92
6914	NYSE	F	Tue, Nov 5, 2019	9.02	9.15	9.00	9.02
6913	NYSE	F	Mon, Nov 4, 2019	8.93	9.05	8.93	9.00
6912	NYSE	F	Fri, Nov 1, 2019	8.64	8.93	8.64	8.89
6911	NYSE	F	Thu, Oct 31, 2019	8.58	8.60	8.50	8.59
6910	NYSE	F	Wed, Oct 30, 2019	8.64	8.64	8.52	8.54
6909	NYSE	F	Tue, Oct 29, 2019	8.59	8.71	8.59	8.64
6908	NYSE	F	Mon, Oct 28, 2019	8.76	8.76	8.58	8.61
6907	NYSE	F	Fri, Oct 25, 2019	8.67	8.75	8.62	8.72
6906	NYSE	F	Thu, Oct 24, 2019	8.87	8.89	8.55	8.60
6905	NYSE	F	Wed, Oct 23, 2019	9.01	9.21	8.97	9.21
6904	NYSE	F	Tue, Oct 22, 2019	9.01	9.14	8.96	9.07
6903	NYSE	F	Mon, Oct 21, 2019	9.19	9.25	9.01	9.03
6902	NYSE	F	Fri, Oct 18, 2019	9.09	9.32	9.09	9.29
6901	NYSE	F	Thu, Oct 17, 2019	9.12	9.14	9.03	9.11
6900	NYSE	F	Wed, Oct 16, 2019	9.11	9.19	9.06	9.07
6899	NYSE	F	Tue, Oct 15, 2019	8.84	9.10	8.78	9.07
6898	NYSE	F	Mon, Oct 14, 2019	8.82	8.84	8.76	8.82
6897	NYSE	F	Fri, Oct 11, 2019	8.73	8.87	8.73	8.78
6896	NYSE	F	Thu, Oct 10, 2019	8.58	8.65	8.52	8.62
6895	NYSE	F	Wed, Oct 9, 2019	8.61	8.64	8.56	8.56
6894	NYSE	F	Tue, Oct 8, 2019	8.65	8.66	8.50	8.54
6893	NYSE	F	Mon, Oct 7, 2019	8.70	8.79	8.61	8.68
6892	NYSE	F	Fri, Oct 4, 2019	8.72	8.76	8.66	8.74
6891	NYSE	F	Thu, Oct 3, 2019	8.55	8.71	8.45	8.71
6890	NYSE	F	Wed, Oct 2, 2019	8.85	8.86	8.44	8.61
6889	NYSE	F	Tue, Oct 1, 2019	9.19	9.24	8.87	8.90
6888	NYSE	F	Mon, Sep 30, 2019	9.11	9.21	9.10	9.16
6887	NYSE	F	Fri, Sep 27, 2019	9.14	9.60	9.06	9.08
6886	NYSE	F	Thu, Sep 26, 2019	9.23	9.23	9.07	9.14
6885	NYSE	F	Wed, Sep 25, 2019	9.10	9.23	9.09	9.20
6884	NYSE	F	Tue, Sep 24, 2019	9.19	9.23	9.05	9.11
6883	NYSE	F	Mon, Sep 23, 2019	9.13	9.23	9.08	9.16
6882	NYSE	F	Fri, Sep 20, 2019	9.13	9.30	9.11	9.17
6881	NYSE	F	Thu, Sep 19, 2019	9.31	9.33	9.10	9.10
6880	NYSE	F	Wed, Sep 18, 2019	9.26	9.36	9.22	9.25
6879	NYSE	F	Tue, Sep 17, 2019	9.27	9.31	9.18	9.28
6878	NYSE	F	Mon, Sep 16, 2019	9.36	9.45	9.24	9.30
6877	NYSE	F	Fri, Sep 13, 2019	9.47	9.59	9.44	9.45
6876	NYSE	F	Thu, Sep 12, 2019	9.36	9.48	9.32	9.41
6875	NYSE	F	Wed, Sep 11, 2019	9.29	9.43	9.29	9.42
6874	NYSE	F	Tue, Sep 10, 2019	9.08	9.42	9.04	9.42
6873	NYSE	F	Mon, Sep 9, 2019	9.39	9.65	9.39	9.54
6872	NYSE	F	Fri, Sep 6, 2019	9.37	9.41	9.20	9.34
6871	NYSE	F	Thu, Sep 5, 2019	9.25	9.40	9.25	9.34
6870	NYSE	F	Wed, Sep 4, 2019	9.17	9.23	9.07	9.20
6869	NYSE	F	Tue, Sep 3, 2019	9.18	9.20	9.04	9.10
6868	NYSE	F	Fri, Aug 30, 2019	9.16	9.23	9.10	9.17
6867	NYSE	F	Thu, Aug 29, 2019	9.10	9.14	9.03	9.12
6866	NYSE	F	Wed, Aug 28, 2019	8.72	9.04	8.70	9.00
6865	NYSE	F	Tue, Aug 27, 2019	8.89	8.91	8.75	8.76
6864	NYSE	F	Mon, Aug 26, 2019	8.88	8.91	8.79	8.82
6863	NYSE	F	Fri, Aug 23, 2019	8.90	8.99	8.73	8.77
6862	NYSE	F	Thu, Aug 22, 2019	9.05	9.14	9.02	9.04
6861	NYSE	F	Wed, Aug 21, 2019	9.02	9.05	8.97	9.04
6860	NYSE	F	Tue, Aug 20, 2019	9.00	9.07	8.93	8.96
6859	NYSE	F	Mon, Aug 19, 2019	9.05	9.10	9.02	9.03
6858	NYSE	F	Fri, Aug 16, 2019	8.92	9.00	8.81	8.96
6857	NYSE	F	Thu, Aug 15, 2019	9.06	9.06	8.78	8.86
6856	NYSE	F	Wed, Aug 14, 2019	9.13	9.15	8.96	9.00
6855	NYSE	F	Tue, Aug 13, 2019	9.29	9.42	9.18	9.26
6854	NYSE	F	Mon, Aug 12, 2019	9.39	9.43	9.28	9.29
6853	NYSE	F	Fri, Aug 9, 2019	9.54	9.58	9.39	9.45
6852	NYSE	F	Thu, Aug 8, 2019	9.56	9.62	9.51	9.56
6851	NYSE	F	Wed, Aug 7, 2019	9.43	9.56	9.32	9.53
6850	NYSE	F	Tue, Aug 6, 2019	9.42	9.51	9.36	9.48
6849	NYSE	F	Mon, Aug 5, 2019	9.18	9.27	9.06	9.23
6848	NYSE	F	Fri, Aug 2, 2019	9.26	9.34	9.21	9.28
6847	NYSE	F	Thu, Aug 1, 2019	9.53	9.59	9.28	9.31
6846	NYSE	F	Wed, Jul 31, 2019	9.57	9.58	9.40	9.53
6845	NYSE	F	Tue, Jul 30, 2019	9.56	9.58	9.48	9.55
6844	NYSE	F	Mon, Jul 29, 2019	9.60	9.68	9.52	9.60
6843	NYSE	F	Fri, Jul 26, 2019	9.58	9.65	9.51	9.57
6842	NYSE	F	Thu, Jul 25, 2019	9.75	9.78	9.40	9.56
6841	NYSE	F	Wed, Jul 24, 2019	10.18	10.35	10.14	10.33
6840	NYSE	F	Tue, Jul 23, 2019	10.13	10.22	10.06	10.17
6839	NYSE	F	Mon, Jul 22, 2019	10.13	10.17	10.00	10.02
6838	NYSE	F	Fri, Jul 19, 2019	10.30	10.32	10.20	10.20
6837	NYSE	F	Thu, Jul 18, 2019	10.30	10.31	10.18	10.26
6836	NYSE	F	Wed, Jul 17, 2019	10.48	10.50	10.31	10.33
6835	NYSE	F	Tue, Jul 16, 2019	10.37	10.51	10.29	10.51
6834	NYSE	F	Mon, Jul 15, 2019	10.49	10.56	10.34	10.42
6833	NYSE	F	Fri, Jul 12, 2019	10.24	10.50	10.24	10.49
6832	NYSE	F	Thu, Jul 11, 2019	10.15	10.20	10.11	10.19
6831	NYSE	F	Wed, Jul 10, 2019	10.19	10.26	10.11	10.11
6830	NYSE	F	Tue, Jul 9, 2019	10.17	10.19	10.10	10.14
6829	NYSE	F	Mon, Jul 8, 2019	10.20	10.26	10.18	10.20
6828	NYSE	F	Fri, Jul 5, 2019	10.18	10.27	10.09	10.20
6827	NYSE	F	Wed, Jul 3, 2019	10.18	10.30	10.13	10.20
6826	NYSE	F	Tue, Jul 2, 2019	10.15	10.21	10.04	10.12
6825	NYSE	F	Mon, Jul 1, 2019	10.34	10.43	10.07	10.15
6824	NYSE	F	Fri, Jun 28, 2019	10.20	10.31	10.20	10.23
6823	NYSE	F	Thu, Jun 27, 2019	10.04	10.24	10.00	10.20
6822	NYSE	F	Wed, Jun 26, 2019	9.87	9.96	9.82	9.91
6821	NYSE	F	Tue, Jun 25, 2019	9.97	9.99	9.83	9.84
6820	NYSE	F	Mon, Jun 24, 2019	9.95	10.02	9.93	9.95
6819	NYSE	F	Fri, Jun 21, 2019	10.03	10.05	9.91	9.99
6818	NYSE	F	Thu, Jun 20, 2019	10.13	10.15	9.95	10.04
6817	NYSE	F	Wed, Jun 19, 2019	10.15	10.18	10.03	10.04
6816	NYSE	F	Tue, Jun 18, 2019	10.08	10.20	10.05	10.10
6815	NYSE	F	Mon, Jun 17, 2019	9.99	10.09	9.94	10.05
6814	NYSE	F	Fri, Jun 14, 2019	10.01	10.04	9.94	9.98
6813	NYSE	F	Thu, Jun 13, 2019	9.87	10.06	9.80	10.06
6812	NYSE	F	Wed, Jun 12, 2019	9.90	9.93	9.84	9.85
6811	NYSE	F	Tue, Jun 11, 2019	9.87	9.98	9.79	9.92
6810	NYSE	F	Mon, Jun 10, 2019	9.89	10.03	9.76	9.82
6809	NYSE	F	Fri, Jun 7, 2019	9.76	9.82	9.70	9.76
6808	NYSE	F	Thu, Jun 6, 2019	9.72	9.82	9.66	9.75
6807	NYSE	F	Wed, Jun 5, 2019	9.87	9.92	9.65	9.78
6806	NYSE	F	Tue, Jun 4, 2019	9.73	9.95	9.72	9.92
6805	NYSE	F	Mon, Jun 3, 2019	9.62	9.65	9.46	9.61
6804	NYSE	F	Fri, May 31, 2019	9.48	9.54	9.33	9.52
6803	NYSE	F	Thu, May 30, 2019	9.74	9.84	9.68	9.74
6802	NYSE	F	Wed, May 29, 2019	9.69	9.75	9.55	9.71
6801	NYSE	F	Tue, May 28, 2019	9.87	9.90	9.77	9.78
6800	NYSE	F	Fri, May 24, 2019	9.92	9.95	9.80	9.83
6799	NYSE	F	Thu, May 23, 2019	9.85	9.85	9.67	9.85
6798	NYSE	F	Wed, May 22, 2019	10.17	10.21	9.93	9.97
6797	NYSE	F	Tue, May 21, 2019	10.31	10.31	10.15	10.24
6796	NYSE	F	Mon, May 20, 2019	10.30	10.30	10.20	10.28
6795	NYSE	F	Fri, May 17, 2019	10.32	10.44	10.24	10.29
6794	NYSE	F	Thu, May 16, 2019	10.30	10.44	10.30	10.40
6793	NYSE	F	Wed, May 15, 2019	10.21	10.40	10.04	10.36
6792	NYSE	F	Tue, May 14, 2019	10.15	10.29	10.13	10.24
6791	NYSE	F	Mon, May 13, 2019	10.17	10.26	10.04	10.08
6790	NYSE	F	Fri, May 10, 2019	10.32	10.41	10.20	10.38
6789	NYSE	F	Thu, May 9, 2019	10.26	10.30	10.07	10.20
6788	NYSE	F	Wed, May 8, 2019	10.38	10.45	10.31	10.34
6787	NYSE	F	Tue, May 7, 2019	10.33	10.41	10.30	10.38
6786	NYSE	F	Mon, May 6, 2019	10.12	10.42	10.12	10.37
6785	NYSE	F	Fri, May 3, 2019	10.37	10.45	10.30	10.41
6784	NYSE	F	Thu, May 2, 2019	10.30	10.35	10.20	10.34
6783	NYSE	F	Wed, May 1, 2019	10.48	10.50	10.29	10.30
6782	NYSE	F	Tue, Apr 30, 2019	10.29	10.50	10.27	10.45
6781	NYSE	F	Mon, Apr 29, 2019	10.36	10.39	10.07	10.32
6780	NYSE	F	Fri, Apr 26, 2019	10.03	10.45	9.95	10.41
6779	NYSE	F	Thu, Apr 25, 2019	9.52	9.53	9.34	9.40
6778	NYSE	F	Wed, Apr 24, 2019	9.45	9.61	9.40	9.57
6777	NYSE	F	Tue, Apr 23, 2019	9.36	9.51	9.30	9.50
6776	NYSE	F	Mon, Apr 22, 2019	9.58	9.58	9.46	9.35
6775	NYSE	F	Thu, Apr 18, 2019	9.52	9.62	9.48	9.55
6774	NYSE	F	Wed, Apr 17, 2019	9.40	9.58	9.39	9.50
6773	NYSE	F	Tue, Apr 16, 2019	9.32	9.40	9.24	9.36
6772	NYSE	F	Mon, Apr 15, 2019	9.48	9.50	9.26	9.33
6771	NYSE	F	Fri, Apr 12, 2019	9.47	9.60	9.44	9.45
6770	NYSE	F	Thu, Apr 11, 2019	9.35	9.41	9.33	9.39
6769	NYSE	F	Wed, Apr 10, 2019	9.23	9.35	9.20	9.33
6768	NYSE	F	Tue, Apr 9, 2019	9.27	9.36	9.17	9.21
6767	NYSE	F	Mon, Apr 8, 2019	9.18	9.32	9.17	9.30
6766	NYSE	F	Fri, Apr 5, 2019	9.17	9.27	9.08	9.25
6765	NYSE	F	Thu, Apr 4, 2019	9.21	9.30	9.18	9.24
6764	NYSE	F	Wed, Apr 3, 2019	9.07	9.27	9.06	9.13
6763	NYSE	F	Tue, Apr 2, 2019	8.95	9.03	8.91	9.01
6762	NYSE	F	Mon, Apr 1, 2019	8.86	9.00	8.86	8.98
6761	NYSE	F	Fri, Mar 29, 2019	8.80	8.89	8.71	8.78
6760	NYSE	F	Thu, Mar 28, 2019	8.65	8.83	8.64	8.77
6759	NYSE	F	Wed, Mar 27, 2019	8.75	8.86	8.62	8.62
6758	NYSE	F	Tue, Mar 26, 2019	8.54	8.76	8.54	8.76
6757	NYSE	F	Mon, Mar 25, 2019	8.56	8.65	8.47	8.51
6756	NYSE	F	Fri, Mar 22, 2019	8.63	8.67	8.52	8.54
6755	NYSE	F	Thu, Mar 21, 2019	8.50	8.69	8.49	8.69
6754	NYSE	F	Wed, Mar 20, 2019	8.67	8.67	8.48	8.51
6753	NYSE	F	Tue, Mar 19, 2019	8.61	8.87	8.61	8.70
6752	NYSE	F	Mon, Mar 18, 2019	8.45	8.57	8.42	8.57
6751	NYSE	F	Fri, Mar 15, 2019	8.42	8.47	8.37	8.43
6750	NYSE	F	Thu, Mar 14, 2019	8.52	8.55	8.40	8.41
6749	NYSE	F	Wed, Mar 13, 2019	8.59	8.65	8.50	8.53
6748	NYSE	F	Tue, Mar 12, 2019	8.65	8.70	8.55	8.57
6747	NYSE	F	Mon, Mar 11, 2019	8.46	8.63	8.45	8.61
6746	NYSE	F	Fri, Mar 8, 2019	8.40	8.47	8.34	8.42
6745	NYSE	F	Thu, Mar 7, 2019	8.56	8.57	8.35	8.48
6744	NYSE	F	Wed, Mar 6, 2019	8.75	8.78	8.56	8.58
6743	NYSE	F	Tue, Mar 5, 2019	8.80	8.81	8.70	8.77
6742	NYSE	F	Mon, Mar 4, 2019	8.83	8.97	8.76	8.81
6741	NYSE	F	Fri, Mar 1, 2019	8.85	8.89	8.71	8.79
6740	NYSE	F	Thu, Feb 28, 2019	8.77	8.79	8.60	8.77
6739	NYSE	F	Wed, Feb 27, 2019	8.83	8.91	8.78	8.78
6738	NYSE	F	Tue, Feb 26, 2019	8.75	8.94	8.72	8.88
6737	NYSE	F	Mon, Feb 25, 2019	8.77	8.85	8.75	8.76
6736	NYSE	F	Fri, Feb 22, 2019	8.73	8.75	8.56	8.71
6735	NYSE	F	Thu, Feb 21, 2019	8.94	8.96	8.70	8.71
6734	NYSE	F	Wed, Feb 20, 2019	8.83	8.98	8.82	8.94
6733	NYSE	F	Tue, Feb 19, 2019	8.53	8.85	8.53	8.83
6732	NYSE	F	Fri, Feb 15, 2019	8.49	8.56	8.41	8.54
6731	NYSE	F	Thu, Feb 14, 2019	8.38	8.47	8.32	8.42
6730	NYSE	F	Wed, Feb 13, 2019	8.45	8.66	8.39	8.41
6729	NYSE	F	Tue, Feb 12, 2019	8.38	8.47	8.38	8.46
6728	NYSE	F	Mon, Feb 11, 2019	8.41	8.44	8.29	8.33
6727	NYSE	F	Fri, Feb 8, 2019	8.29	8.41	8.16	8.39
6726	NYSE	F	Thu, Feb 7, 2019	8.62	8.62	8.29	8.31
6725	NYSE	F	Wed, Feb 6, 2019	8.79	8.90	8.68	8.72
6724	NYSE	F	Tue, Feb 5, 2019	8.68	8.76	8.65	8.75
6723	NYSE	F	Mon, Feb 4, 2019	8.70	8.70	8.59	8.70
6722	NYSE	F	Fri, Feb 1, 2019	8.77	8.81	8.62	8.72
6721	NYSE	F	Thu, Jan 31, 2019	8.62	8.82	8.60	8.80
6720	NYSE	F	Wed, Jan 30, 2019	8.67	8.72	8.52	8.71
6719	NYSE	F	Tue, Jan 29, 2019	8.71	8.79	8.62	8.61
6718	NYSE	F	Mon, Jan 28, 2019	8.80	8.80	8.58	8.66
6717	NYSE	F	Fri, Jan 25, 2019	8.74	8.96	8.73	8.86
6716	NYSE	F	Thu, Jan 24, 2019	8.32	8.68	8.22	8.60
6715	NYSE	F	Wed, Jan 23, 2019	8.54	8.54	8.28	8.34
6714	NYSE	F	Tue, Jan 22, 2019	8.54	8.61	8.46	8.50
6713	NYSE	F	Fri, Jan 18, 2019	8.39	8.60	8.33	8.58
6712	NYSE	F	Thu, Jan 17, 2019	8.27	8.44	8.21	8.36
6711	NYSE	F	Wed, Jan 16, 2019	8.68	8.77	8.26	8.29
6710	NYSE	F	Tue, Jan 15, 2019	9.02	9.03	8.75	8.84
6709	NYSE	F	Mon, Jan 14, 2019	8.80	9.06	8.76	8.99
6708	NYSE	F	Fri, Jan 11, 2019	8.77	8.93	8.70	8.82
6707	NYSE	F	Thu, Jan 10, 2019	8.71	8.77	8.45	8.67
6706	NYSE	F	Wed, Jan 9, 2019	8.45	8.77	8.36	8.72
6705	NYSE	F	Tue, Jan 8, 2019	8.42	8.54	8.35	8.37
6704	NYSE	F	Mon, Jan 7, 2019	8.11	8.37	8.03	8.29
6703	NYSE	F	Fri, Jan 4, 2019	7.91	8.12	7.85	8.08
6702	NYSE	F	Thu, Jan 3, 2019	7.97	7.99	7.78	7.78
6701	NYSE	F	Wed, Jan 2, 2019	7.53	8.02	7.48	7.90
6700	NYSE	F	Mon, Dec 31, 2018	7.85	7.86	7.50	7.65
6699	NYSE	F	Fri, Dec 28, 2018	7.83	8.04	7.76	7.81
6698	NYSE	F	Thu, Dec 27, 2018	7.82	7.85	7.53	7.85
6697	NYSE	F	Wed, Dec 26, 2018	7.73	7.86	7.41	7.85
6696	NYSE	F	Mon, Dec 24, 2018	8.01	8.01	7.61	7.63
6695	NYSE	F	Fri, Dec 21, 2018	8.22	8.40	8.04	8.05
6694	NYSE	F	Thu, Dec 20, 2018	8.33	8.42	8.18	8.26
6693	NYSE	F	Wed, Dec 19, 2018	8.46	8.65	8.27	8.32
6692	NYSE	F	Tue, Dec 18, 2018	8.55	8.68	8.41	8.47
6691	NYSE	F	Mon, Dec 17, 2018	8.48	8.72	8.41	8.50
6690	NYSE	F	Fri, Dec 14, 2018	8.52	8.68	8.46	8.52
6689	NYSE	F	Thu, Dec 13, 2018	8.67	8.70	8.46	8.50
6688	NYSE	F	Wed, Dec 12, 2018	8.64	8.73	8.59	8.64
6687	NYSE	F	Tue, Dec 11, 2018	8.72	8.80	8.50	8.54
6686	NYSE	F	Mon, Dec 10, 2018	8.83	8.85	8.38	8.52
6685	NYSE	F	Fri, Dec 7, 2018	9.02	9.13	8.80	8.82
6684	NYSE	F	Thu, Dec 6, 2018	9.12	9.12	8.92	9.02
6683	NYSE	F	Tue, Dec 4, 2018	9.55	9.60	9.18	9.18
6682	NYSE	F	Mon, Dec 3, 2018	9.71	9.85	9.60	9.60
6681	NYSE	F	Fri, Nov 30, 2018	9.37	9.48	9.36	9.41
6680	NYSE	F	Thu, Nov 29, 2018	9.37	9.44	9.26	9.37
6679	NYSE	F	Wed, Nov 28, 2018	9.27	9.44	9.17	9.41
6678	NYSE	F	Tue, Nov 27, 2018	9.37	9.43	9.25	9.28
6677	NYSE	F	Mon, Nov 26, 2018	9.23	9.53	9.17	9.40
6676	NYSE	F	Fri, Nov 23, 2018	9.07	9.22	9.03	9.13
6675	NYSE	F	Wed, Nov 21, 2018	9.05	9.20	8.98	9.11
6674	NYSE	F	Tue, Nov 20, 2018	9.10	9.22	9.01	9.06
6673	NYSE	F	Mon, Nov 19, 2018	9.02	9.36	8.96	9.25
6672	NYSE	F	Fri, Nov 16, 2018	9.28	9.31	8.98	9.05
6671	NYSE	F	Thu, Nov 15, 2018	9.50	9.53	9.12	9.31
6670	NYSE	F	Wed, Nov 14, 2018	9.63	9.67	9.43	9.54
6669	NYSE	F	Tue, Nov 13, 2018	9.53	9.67	9.47	9.54
6668	NYSE	F	Mon, Nov 12, 2018	9.38	9.58	9.37	9.49
6667	NYSE	F	Fri, Nov 9, 2018	9.38	9.80	9.27	9.38
6666	NYSE	F	Thu, Nov 8, 2018	9.58	9.65	9.44	9.46
6665	NYSE	F	Wed, Nov 7, 2018	9.60	9.60	9.45	9.60
6664	NYSE	F	Tue, Nov 6, 2018	9.46	9.57	9.41	9.54
6663	NYSE	F	Mon, Nov 5, 2018	9.38	9.57	9.35	9.53
6662	NYSE	F	Fri, Nov 2, 2018	9.36	9.45	9.26	9.38
6661	NYSE	F	Thu, Nov 1, 2018	9.54	9.55	9.26	9.29
6660	NYSE	F	Wed, Oct 31, 2018	9.62	9.67	9.43	9.55
6659	NYSE	F	Tue, Oct 30, 2018	9.31	9.56	9.27	9.46
6658	NYSE	F	Mon, Oct 29, 2018	9.36	9.59	9.17	9.28
6657	NYSE	F	Fri, Oct 26, 2018	8.96	9.06	8.86	8.98
6656	NYSE	F	Thu, Oct 25, 2018	8.52	9.00	8.46	8.99
6655	NYSE	F	Wed, Oct 24, 2018	8.50	8.60	8.17	8.18
6654	NYSE	F	Tue, Oct 23, 2018	8.30	8.64	8.23	8.59
6653	NYSE	F	Mon, Oct 22, 2018	8.38	8.45	8.27	8.41
6652	NYSE	F	Fri, Oct 19, 2018	8.32	8.53	8.19	8.35
6651	NYSE	F	Thu, Oct 18, 2018	8.74	8.76	8.50	8.51
6650	NYSE	F	Wed, Oct 17, 2018	8.80	8.86	8.64	8.76
6649	NYSE	F	Tue, Oct 16, 2018	8.87	8.89	8.73	8.80
6648	NYSE	F	Mon, Oct 15, 2018	8.67	8.85	8.66	8.81
6647	NYSE	F	Fri, Oct 12, 2018	8.95	8.95	8.55	8.64
6646	NYSE	F	Thu, Oct 11, 2018	8.82	8.99	8.76	8.81
6645	NYSE	F	Wed, Oct 10, 2018	8.95	8.98	8.81	8.82
6644	NYSE	F	Tue, Oct 9, 2018	9.23	9.31	8.95	8.95
6643	NYSE	F	Mon, Oct 8, 2018	9.10	9.28	9.09	9.26
6642	NYSE	F	Fri, Oct 5, 2018	9.15	9.22	9.10	9.12
6641	NYSE	F	Thu, Oct 4, 2018	9.13	9.22	9.09	9.15
6640	NYSE	F	Wed, Oct 3, 2018	9.27	9.31	9.13	9.13
6639	NYSE	F	Tue, Oct 2, 2018	9.27	9.34	9.18	9.20
6638	NYSE	F	Mon, Oct 1, 2018	9.43	9.44	9.30	9.32
6637	NYSE	F	Fri, Sep 28, 2018	9.22	9.28	9.09	9.25
6636	NYSE	F	Thu, Sep 27, 2018	9.30	9.33	9.20	9.23
6635	NYSE	F	Wed, Sep 26, 2018	9.38	9.41	9.27	9.27
6634	NYSE	F	Tue, Sep 25, 2018	9.53	9.56	9.37	9.39
6633	NYSE	F	Mon, Sep 24, 2018	9.78	9.85	9.52	9.59
6632	NYSE	F	Fri, Sep 21, 2018	9.84	9.94	9.78	9.85
6631	NYSE	F	Thu, Sep 20, 2018	9.83	9.93	9.71	9.81
6630	NYSE	F	Wed, Sep 19, 2018	9.61	9.83	9.61	9.78
6629	NYSE	F	Tue, Sep 18, 2018	9.54	9.61	9.48	9.58
6628	NYSE	F	Mon, Sep 17, 2018	9.44	9.60	9.43	9.55
6627	NYSE	F	Fri, Sep 14, 2018	9.38	9.48	9.36	9.45
6626	NYSE	F	Thu, Sep 13, 2018	9.38	9.41	9.31	9.37
6625	NYSE	F	Wed, Sep 12, 2018	9.31	9.42	9.28	9.34
6624	NYSE	F	Tue, Sep 11, 2018	9.35	9.36	9.22	9.31
6623	NYSE	F	Mon, Sep 10, 2018	9.31	9.49	9.30	9.38
6622	NYSE	F	Fri, Sep 7, 2018	9.41	9.49	9.25	9.27
6621	NYSE	F	Thu, Sep 6, 2018	9.48	9.55	9.40	9.43
6620	NYSE	F	Wed, Sep 5, 2018	9.47	9.55	9.32	9.49
6619	NYSE	F	Tue, Sep 4, 2018	9.53	9.58	9.36	9.47
6618	NYSE	F	Fri, Aug 31, 2018	9.64	9.68	9.40	9.48
6617	NYSE	F	Thu, Aug 30, 2018	9.87	9.92	9.67	9.70
6616	NYSE	F	Wed, Aug 29, 2018	10.01	10.02	9.90	9.97
6615	NYSE	F	Tue, Aug 28, 2018	10.08	10.09	9.95	10.01
6614	NYSE	F	Mon, Aug 27, 2018	9.75	10.04	9.73	9.99
6613	NYSE	F	Fri, Aug 24, 2018	9.65	9.70	9.61	9.68
6612	NYSE	F	Thu, Aug 23, 2018	9.67	9.69	9.58	9.63
6611	NYSE	F	Wed, Aug 22, 2018	9.79	9.82	9.68	9.69
6610	NYSE	F	Tue, Aug 21, 2018	9.77	9.90	9.69	9.86
6609	NYSE	F	Mon, Aug 20, 2018	9.56	9.74	9.56	9.72
6608	NYSE	F	Fri, Aug 17, 2018	9.53	9.60	9.46	9.55
6607	NYSE	F	Thu, Aug 16, 2018	9.50	9.60	9.49	9.51
6606	NYSE	F	Wed, Aug 15, 2018	9.46	9.50	9.35	9.45
6605	NYSE	F	Tue, Aug 14, 2018	9.51	9.62	9.45	9.50
6604	NYSE	F	Mon, Aug 13, 2018	9.74	9.75	9.42	9.46
6603	NYSE	F	Fri, Aug 10, 2018	9.91	9.91	9.72	9.74
6602	NYSE	F	Thu, Aug 9, 2018	10.06	10.07	9.90	9.91
6601	NYSE	F	Wed, Aug 8, 2018	10.05	10.10	10.04	10.05
6600	NYSE	F	Tue, Aug 7, 2018	10.04	10.10	10.02	10.08
6599	NYSE	F	Mon, Aug 6, 2018	10.00	10.05	9.97	10.03
6598	NYSE	F	Fri, Aug 3, 2018	9.93	10.06	9.93	10.04
6597	NYSE	F	Thu, Aug 2, 2018	9.90	9.98	9.84	9.92
6596	NYSE	F	Wed, Aug 1, 2018	10.06	10.08	9.82	9.90
6595	NYSE	F	Tue, Jul 31, 2018	10.11	10.11	10.00	10.04
6594	NYSE	F	Mon, Jul 30, 2018	9.96	10.10	9.93	10.07
6593	NYSE	F	Fri, Jul 27, 2018	9.96	10.05	9.91	9.93
6592	NYSE	F	Thu, Jul 26, 2018	10.14	10.16	9.84	9.89
6591	NYSE	F	Wed, Jul 25, 2018	10.32	10.57	10.12	10.52
6590	NYSE	F	Tue, Jul 24, 2018	10.51	10.74	10.50	10.57
6589	NYSE	F	Mon, Jul 23, 2018	10.56	10.57	10.42	10.47
6588	NYSE	F	Fri, Jul 20, 2018	10.68	10.72	10.51	10.56
6587	NYSE	F	Thu, Jul 19, 2018	10.89	10.90	10.77	10.67
6586	NYSE	F	Wed, Jul 18, 2018	10.85	10.90	10.81	10.87
6585	NYSE	F	Tue, Jul 17, 2018	10.80	10.90	10.80	10.86
6584	NYSE	F	Mon, Jul 16, 2018	10.95	10.97	10.76	10.85
6583	NYSE	F	Fri, Jul 13, 2018	11.02	11.05	10.91	10.98
6582	NYSE	F	Thu, Jul 12, 2018	11.10	11.14	11.00	11.05
6581	NYSE	F	Wed, Jul 11, 2018	11.15	11.17	11.05	11.07
6580	NYSE	F	Tue, Jul 10, 2018	11.20	11.26	11.17	11.25
6579	NYSE	F	Mon, Jul 9, 2018	11.10	11.26	11.03	11.20
6578	NYSE	F	Fri, Jul 6, 2018	11.04	11.10	10.92	11.06
6577	NYSE	F	Thu, Jul 5, 2018	11.10	11.14	11.02	11.05
6576	NYSE	F	Tue, Jul 3, 2018	11.10	11.15	10.94	10.99
6575	NYSE	F	Mon, Jul 2, 2018	11.02	11.11	10.91	11.10
6574	NYSE	F	Fri, Jun 29, 2018	11.32	11.37	11.03	11.07
6573	NYSE	F	Thu, Jun 28, 2018	11.37	11.40	11.15	11.28
6572	NYSE	F	Wed, Jun 27, 2018	11.54	11.64	11.40	11.42
6571	NYSE	F	Tue, Jun 26, 2018	11.56	11.63	11.49	11.52
6570	NYSE	F	Mon, Jun 25, 2018	11.63	11.67	11.38	11.50
6569	NYSE	F	Fri, Jun 22, 2018	11.75	11.87	11.62	11.65
6568	NYSE	F	Thu, Jun 21, 2018	11.80	11.83	11.64	11.71
6567	NYSE	F	Wed, Jun 20, 2018	11.97	12.05	11.83	11.87
6566	NYSE	F	Tue, Jun 19, 2018	11.82	11.89	11.67	11.89
6565	NYSE	F	Mon, Jun 18, 2018	11.82	12.04	11.81	11.99
6564	NYSE	F	Fri, Jun 15, 2018	11.84	12.03	11.80	11.88
6563	NYSE	F	Thu, Jun 14, 2018	12.00	12.01	11.84	11.89
6562	NYSE	F	Wed, Jun 13, 2018	12.10	12.10	11.96	12.02
6561	NYSE	F	Tue, Jun 12, 2018	12.07	12.15	12.03	12.11
6560	NYSE	F	Mon, Jun 11, 2018	12.10	12.15	12.02	12.03
6559	NYSE	F	Fri, Jun 8, 2018	12.04	12.12	12.00	12.10
6558	NYSE	F	Thu, Jun 7, 2018	11.97	12.15	11.96	12.03
6557	NYSE	F	Wed, Jun 6, 2018	11.87	12.00	11.82	11.97
6556	NYSE	F	Tue, Jun 5, 2018	11.74	11.87	11.68	11.83
6555	NYSE	F	Mon, Jun 4, 2018	11.74	11.79	11.69	11.74
6554	NYSE	F	Fri, Jun 1, 2018	11.67	11.77	11.61	11.71
6553	NYSE	F	Thu, May 31, 2018	11.65	11.74	11.36	11.55
6552	NYSE	F	Wed, May 30, 2018	11.53	11.61	11.47	11.55
6551	NYSE	F	Tue, May 29, 2018	11.60	11.62	11.36	11.44
6550	NYSE	F	Fri, May 25, 2018	11.56	11.61	11.47	11.51
6549	NYSE	F	Thu, May 24, 2018	11.45	11.65	11.44	11.62
6548	NYSE	F	Wed, May 23, 2018	11.50	11.55	11.33	11.44
6547	NYSE	F	Tue, May 22, 2018	11.58	11.64	11.51	11.52
6546	NYSE	F	Mon, May 21, 2018	11.42	11.55	11.39	11.51
6545	NYSE	F	Fri, May 18, 2018	11.44	11.47	11.30	11.33
6544	NYSE	F	Thu, May 17, 2018	11.40	11.48	11.38	11.46
6543	NYSE	F	Wed, May 16, 2018	11.21	11.40	11.20	11.40
6542	NYSE	F	Tue, May 15, 2018	11.10	11.25	11.06	11.22
6541	NYSE	F	Mon, May 14, 2018	11.23	11.29	11.17	11.18
6540	NYSE	F	Fri, May 11, 2018	11.22	11.25	11.16	11.19
6539	NYSE	F	Thu, May 10, 2018	11.04	11.25	11.02	11.21
6538	NYSE	F	Wed, May 9, 2018	11.21	11.28	11.02	11.06
6537	NYSE	F	Tue, May 8, 2018	11.32	11.37	11.24	11.27
6536	NYSE	F	Mon, May 7, 2018	11.36	11.44	11.31	11.34
6535	NYSE	F	Fri, May 4, 2018	11.16	11.41	11.09	11.36
6534	NYSE	F	Thu, May 3, 2018	11.17	11.21	10.97	11.20
6533	NYSE	F	Wed, May 2, 2018	11.26	11.27	11.12	11.21
6532	NYSE	F	Tue, May 1, 2018	11.25	11.35	11.10	11.26
6531	NYSE	F	Mon, Apr 30, 2018	11.53	11.73	11.22	11.24
6530	NYSE	F	Fri, Apr 27, 2018	11.40	11.56	11.38	11.49
6529	NYSE	F	Thu, Apr 26, 2018	11.42	11.53	11.29	11.43
6528	NYSE	F	Wed, Apr 25, 2018	10.96	11.16	10.87	11.11
6527	NYSE	F	Tue, Apr 24, 2018	11.05	11.17	10.93	10.96
6526	NYSE	F	Mon, Apr 23, 2018	10.84	11.04	10.83	11.04
6525	NYSE	F	Fri, Apr 20, 2018	11.01	11.03	10.78	10.82
6524	NYSE	F	Thu, Apr 19, 2018	11.18	11.25	10.85	10.96
6523	NYSE	F	Wed, Apr 18, 2018	11.38	11.48	11.30	11.18
6522	NYSE	F	Tue, Apr 17, 2018	11.43	11.45	11.30	11.38
6521	NYSE	F	Mon, Apr 16, 2018	11.36	11.45	11.27	11.38
6520	NYSE	F	Fri, Apr 13, 2018	11.35	11.39	11.23	11.28
6519	NYSE	F	Thu, Apr 12, 2018	11.50	11.54	11.25	11.31
6518	NYSE	F	Wed, Apr 11, 2018	11.38	11.49	11.30	11.43
6517	NYSE	F	Tue, Apr 10, 2018	11.44	11.55	11.41	11.45
6516	NYSE	F	Mon, Apr 9, 2018	11.25	11.38	11.20	11.25
6515	NYSE	F	Fri, Apr 6, 2018	11.28	11.35	11.07	11.18
6514	NYSE	F	Thu, Apr 5, 2018	11.34	11.38	11.23	11.35
6513	NYSE	F	Wed, Apr 4, 2018	10.87	11.36	10.80	11.33
6512	NYSE	F	Tue, Apr 3, 2018	11.01	11.18	10.90	11.15
6511	NYSE	F	Mon, Apr 2, 2018	11.06	11.09	10.70	10.86
6510	NYSE	F	Thu, Mar 29, 2018	10.93	11.13	10.92	11.08
6509	NYSE	F	Wed, Mar 28, 2018	10.83	10.95	10.73	10.86
6508	NYSE	F	Tue, Mar 27, 2018	10.85	10.92	10.72	10.83
6507	NYSE	F	Mon, Mar 26, 2018	10.74	10.87	10.68	10.83
6506	NYSE	F	Fri, Mar 23, 2018	10.79	10.85	10.51	10.56
6505	NYSE	F	Thu, Mar 22, 2018	11.00	11.06	10.73	10.75
6504	NYSE	F	Wed, Mar 21, 2018	11.00	11.19	10.93	11.10
6503	NYSE	F	Tue, Mar 20, 2018	11.05	11.13	10.97	10.99
6502	NYSE	F	Mon, Mar 19, 2018	11.15	11.17	10.87	11.01
6501	NYSE	F	Fri, Mar 16, 2018	11.12	11.22	11.06	11.15
6500	NYSE	F	Thu, Mar 15, 2018	11.05	11.25	10.95	11.07
6499	NYSE	F	Wed, Mar 14, 2018	11.25	11.44	11.01	11.02
6498	NYSE	F	Tue, Mar 13, 2018	10.84	10.98	10.73	10.78
6497	NYSE	F	Mon, Mar 12, 2018	10.69	10.85	10.68	10.81
6496	NYSE	F	Fri, Mar 9, 2018	10.63	10.73	10.57	10.73
6495	NYSE	F	Thu, Mar 8, 2018	10.65	10.68	10.48	10.61
6494	NYSE	F	Wed, Mar 7, 2018	10.51	10.64	10.43	10.63
6493	NYSE	F	Tue, Mar 6, 2018	10.65	10.68	10.47	10.63
6492	NYSE	F	Mon, Mar 5, 2018	10.31	10.63	10.30	10.58
6491	NYSE	F	Fri, Mar 2, 2018	10.24	10.42	10.14	10.40
6490	NYSE	F	Thu, Mar 1, 2018	10.65	10.69	10.20	10.29
6489	NYSE	F	Wed, Feb 28, 2018	10.68	10.79	10.57	10.61
6488	NYSE	F	Tue, Feb 27, 2018	10.93	10.99	10.60	10.61
6487	NYSE	F	Mon, Feb 26, 2018	10.74	10.95	10.70	10.89
6486	NYSE	F	Fri, Feb 23, 2018	10.67	10.71	10.62	10.70
6485	NYSE	F	Thu, Feb 22, 2018	10.60	10.73	10.56	10.63
6484	NYSE	F	Wed, Feb 21, 2018	10.65	10.75	10.59	10.60
6483	NYSE	F	Tue, Feb 20, 2018	10.58	10.67	10.55	10.63
6482	NYSE	F	Fri, Feb 16, 2018	10.70	10.82	10.52	10.61
6481	NYSE	F	Thu, Feb 15, 2018	10.80	10.80	10.64	10.76
6480	NYSE	F	Wed, Feb 14, 2018	10.55	10.75	10.50	10.74
6479	NYSE	F	Tue, Feb 13, 2018	10.63	10.69	10.53	10.59
6478	NYSE	F	Mon, Feb 12, 2018	10.67	10.82	10.54	10.70
6477	NYSE	F	Fri, Feb 9, 2018	10.57	10.64	10.24	10.53
6476	NYSE	F	Thu, Feb 8, 2018	10.79	10.86	10.42	10.43
6475	NYSE	F	Wed, Feb 7, 2018	10.75	11.04	10.70	10.76
6474	NYSE	F	Tue, Feb 6, 2018	10.27	10.79	10.19	10.76
6473	NYSE	F	Mon, Feb 5, 2018	10.78	10.80	10.24	10.24
6472	NYSE	F	Fri, Feb 2, 2018	10.88	10.88	10.62	10.71
6471	NYSE	F	Thu, Feb 1, 2018	10.95	11.00	10.85	10.92
6470	NYSE	F	Wed, Jan 31, 2018	11.09	11.12	10.90	10.97
6469	NYSE	F	Tue, Jan 30, 2018	11.09	11.23	11.05	11.06
6468	NYSE	F	Mon, Jan 29, 2018	11.42	11.47	11.11	11.12
6467	NYSE	F	Fri, Jan 26, 2018	11.59	11.70	11.50	11.37
6466	NYSE	F	Thu, Jan 25, 2018	11.93	11.93	11.44	11.57
6465	NYSE	F	Wed, Jan 24, 2018	12.00	12.09	11.92	12.05
6464	NYSE	F	Tue, Jan 23, 2018	12.03	12.03	11.90	11.96
6463	NYSE	F	Mon, Jan 22, 2018	12.02	12.08	11.90	12.02
6462	NYSE	F	Fri, Jan 19, 2018	12.12	12.12	11.91	12.00
6461	NYSE	F	Thu, Jan 18, 2018	12.18	12.20	12.02	12.07
6460	NYSE	F	Wed, Jan 17, 2018	12.58	12.58	12.10	12.18
6459	NYSE	F	Tue, Jan 16, 2018	13.31	13.48	13.01	13.10
6458	NYSE	F	Fri, Jan 12, 2018	13.10	13.29	13.10	13.23
6457	NYSE	F	Thu, Jan 11, 2018	13.02	13.20	13.00	13.16
6456	NYSE	F	Wed, Jan 10, 2018	13.06	13.14	12.96	13.03
6455	NYSE	F	Tue, Jan 9, 2018	13.18	13.22	13.08	13.08
6454	NYSE	F	Mon, Jan 8, 2018	13.21	13.22	13.11	13.15
6453	NYSE	F	Fri, Jan 5, 2018	13.06	13.22	13.04	13.20
6452	NYSE	F	Thu, Jan 4, 2018	12.78	13.04	12.77	12.98
6451	NYSE	F	Wed, Jan 3, 2018	12.68	12.80	12.67	12.76
6450	NYSE	F	Tue, Jan 2, 2018	12.52	12.66	12.50	12.66
6449	NYSE	F	Fri, Dec 29, 2017	12.58	12.61	12.49	12.49
6448	NYSE	F	Thu, Dec 28, 2017	12.48	12.58	12.47	12.58
6447	NYSE	F	Wed, Dec 27, 2017	12.57	12.58	12.45	12.50
6446	NYSE	F	Tue, Dec 26, 2017	12.57	12.65	12.55	12.60
6445	NYSE	F	Fri, Dec 22, 2017	12.66	12.66	12.56	12.58
6444	NYSE	F	Thu, Dec 21, 2017	12.74	12.77	12.63	12.63
6443	NYSE	F	Wed, Dec 20, 2017	12.72	12.75	12.65	12.72
6442	NYSE	F	Tue, Dec 19, 2017	12.71	12.78	12.66	12.69
6441	NYSE	F	Mon, Dec 18, 2017	12.66	12.75	12.61	12.66
6440	NYSE	F	Fri, Dec 15, 2017	12.51	12.66	12.50	12.58
6439	NYSE	F	Thu, Dec 14, 2017	12.65	12.69	12.41	12.46
6438	NYSE	F	Wed, Dec 13, 2017	12.61	12.73	12.59	12.63
6437	NYSE	F	Tue, Dec 12, 2017	12.56	12.64	12.51	12.60
6436	NYSE	F	Mon, Dec 11, 2017	12.60	12.63	12.51	12.58
6435	NYSE	F	Fri, Dec 8, 2017	12.53	12.61	12.43	12.61
6434	NYSE	F	Thu, Dec 7, 2017	12.40	12.59	12.33	12.53
6433	NYSE	F	Wed, Dec 6, 2017	12.40	12.43	12.28	12.38
6432	NYSE	F	Tue, Dec 5, 2017	12.61	12.62	12.40	12.38
6431	NYSE	F	Mon, Dec 4, 2017	12.65	12.81	12.59	12.43
6430	NYSE	F	Fri, Dec 1, 2017	12.62	12.70	12.35	12.58
6429	NYSE	F	Thu, Nov 30, 2017	12.53	12.65	12.42	12.52
6428	NYSE	F	Wed, Nov 29, 2017	12.24	12.57	12.23	12.56
6427	NYSE	F	Tue, Nov 28, 2017	12.15	12.24	12.08	12.21
6426	NYSE	F	Mon, Nov 27, 2017	12.09	12.19	12.06	12.11
6425	NYSE	F	Fri, Nov 24, 2017	12.10	12.15	12.03	12.10
6424	NYSE	F	Wed, Nov 22, 2017	12.11	12.15	12.05	12.07
6423	NYSE	F	Tue, Nov 21, 2017	12.14	12.23	12.12	12.12
6422	NYSE	F	Mon, Nov 20, 2017	12.03	12.15	12.02	12.13
6421	NYSE	F	Fri, Nov 17, 2017	12.02	12.06	11.99	12.01
6420	NYSE	F	Thu, Nov 16, 2017	12.00	12.05	11.93	12.04
6419	NYSE	F	Wed, Nov 15, 2017	11.97	12.03	11.87	12.00
6418	NYSE	F	Tue, Nov 14, 2017	12.10	12.16	11.99	12.02
6417	NYSE	F	Mon, Nov 13, 2017	12.01	12.22	11.97	12.16
6416	NYSE	F	Fri, Nov 10, 2017	12.00	12.09	11.98	12.01
6415	NYSE	F	Thu, Nov 9, 2017	12.01	12.05	11.93	12.04
6414	NYSE	F	Wed, Nov 8, 2017	12.14	12.16	12.01	12.06
6413	NYSE	F	Tue, Nov 7, 2017	12.35	12.38	12.11	12.16
6412	NYSE	F	Mon, Nov 6, 2017	12.36	12.43	12.30	12.33
6411	NYSE	F	Fri, Nov 3, 2017	12.41	12.46	12.32	12.36
6410	NYSE	F	Thu, Nov 2, 2017	12.33	12.43	12.26	12.42
6409	NYSE	F	Wed, Nov 1, 2017	12.40	12.47	12.28	12.35
6408	NYSE	F	Tue, Oct 31, 2017	12.15	12.30	12.13	12.27
6407	NYSE	F	Mon, Oct 30, 2017	12.01	12.15	11.95	12.10
6406	NYSE	F	Fri, Oct 27, 2017	12.23	12.24	12.01	12.06
6405	NYSE	F	Thu, Oct 26, 2017	12.20	12.34	12.06	12.27
6404	NYSE	F	Wed, Oct 25, 2017	12.15	12.15	11.97	12.04
6403	NYSE	F	Tue, Oct 24, 2017	12.11	12.26	12.09	12.19
6402	NYSE	F	Mon, Oct 23, 2017	12.11	12.19	12.04	12.04
6401	NYSE	F	Fri, Oct 20, 2017	12.12	12.14	12.00	12.10
6400	NYSE	F	Thu, Oct 19, 2017	12.14	12.25	12.05	12.08
6399	NYSE	F	Wed, Oct 18, 2017	12.28	12.35	12.17	12.19
6398	NYSE	F	Tue, Oct 17, 2017	12.13	12.31	12.12	12.27
6397	NYSE	F	Mon, Oct 16, 2017	11.99	12.15	11.96	12.12
6396	NYSE	F	Fri, Oct 13, 2017	12.06	12.17	11.87	12.05
6395	NYSE	F	Thu, Oct 12, 2017	12.30	12.32	12.11	12.12
6394	NYSE	F	Wed, Oct 11, 2017	12.38	12.43	12.31	12.38
6393	NYSE	F	Tue, Oct 10, 2017	12.34	12.42	12.25	12.39
6392	NYSE	F	Mon, Oct 9, 2017	12.33	12.41	12.25	12.34
6391	NYSE	F	Fri, Oct 6, 2017	12.20	12.33	12.19	12.31
6390	NYSE	F	Thu, Oct 5, 2017	12.34	12.36	12.15	12.25
6389	NYSE	F	Wed, Oct 4, 2017	12.33	12.46	12.28	12.30
6388	NYSE	F	Tue, Oct 3, 2017	12.32	12.43	12.22	12.34
6387	NYSE	F	Mon, Oct 2, 2017	12.00	12.09	11.97	12.09
6386	NYSE	F	Fri, Sep 29, 2017	11.97	12.02	11.92	11.97
6385	NYSE	F	Thu, Sep 28, 2017	11.95	11.99	11.90	11.96
6384	NYSE	F	Wed, Sep 27, 2017	11.98	12.02	11.86	11.95
6383	NYSE	F	Tue, Sep 26, 2017	11.95	12.00	11.90	11.93
6382	NYSE	F	Mon, Sep 25, 2017	11.88	12.06	11.84	11.94
6381	NYSE	F	Fri, Sep 22, 2017	11.74	11.87	11.72	11.84
6380	NYSE	F	Thu, Sep 21, 2017	11.71	11.82	11.69	11.72
6379	NYSE	F	Wed, Sep 20, 2017	11.68	11.80	11.64	11.71
6378	NYSE	F	Tue, Sep 19, 2017	11.63	11.74	11.62	11.72
6377	NYSE	F	Mon, Sep 18, 2017	11.63	11.73	11.60	11.63
6376	NYSE	F	Fri, Sep 15, 2017	11.54	11.63	11.49	11.62
6375	NYSE	F	Thu, Sep 14, 2017	11.60	11.68	11.48	11.56
6374	NYSE	F	Wed, Sep 13, 2017	11.60	11.63	11.52	11.62
6373	NYSE	F	Tue, Sep 12, 2017	11.43	11.67	11.39	11.59
6372	NYSE	F	Mon, Sep 11, 2017	11.40	11.45	11.38	11.41
6371	NYSE	F	Fri, Sep 8, 2017	11.34	11.39	11.29	11.36
6370	NYSE	F	Thu, Sep 7, 2017	11.52	11.52	11.33	11.40
6369	NYSE	F	Wed, Sep 6, 2017	11.39	11.53	11.39	11.50
6368	NYSE	F	Tue, Sep 5, 2017	11.36	11.39	11.24	11.36
6367	NYSE	F	Fri, Sep 1, 2017	11.18	11.43	11.14	11.35
6366	NYSE	F	Thu, Aug 31, 2017	10.97	11.20	10.95	11.03
6365	NYSE	F	Wed, Aug 30, 2017	10.82	10.94	10.77	10.94
6364	NYSE	F	Tue, Aug 29, 2017	10.75	10.89	10.73	10.84
6363	NYSE	F	Mon, Aug 28, 2017	10.86	10.88	10.73	10.79
6362	NYSE	F	Fri, Aug 25, 2017	10.77	10.88	10.76	10.82
6361	NYSE	F	Thu, Aug 24, 2017	10.75	10.80	10.69	10.71
6360	NYSE	F	Wed, Aug 23, 2017	10.61	10.78	10.59	10.71
6359	NYSE	F	Tue, Aug 22, 2017	10.61	10.73	10.61	10.65
6358	NYSE	F	Mon, Aug 21, 2017	10.53	10.66	10.52	10.57
6357	NYSE	F	Fri, Aug 18, 2017	10.62	10.63	10.47	10.56
6356	NYSE	F	Thu, Aug 17, 2017	10.79	10.80	10.60	10.64
6355	NYSE	F	Wed, Aug 16, 2017	10.86	10.90	10.78	10.80
6354	NYSE	F	Tue, Aug 15, 2017	10.92	11.00	10.84	10.84
6353	NYSE	F	Mon, Aug 14, 2017	10.82	10.95	10.79	10.91
6352	NYSE	F	Fri, Aug 11, 2017	10.79	10.84	10.76	10.77
6351	NYSE	F	Thu, Aug 10, 2017	10.88	10.91	10.77	10.77
6350	NYSE	F	Wed, Aug 9, 2017	10.88	10.95	10.83	10.92
6349	NYSE	F	Tue, Aug 8, 2017	10.95	11.00	10.88	10.89
6348	NYSE	F	Mon, Aug 7, 2017	10.94	10.98	10.90	10.92
6347	NYSE	F	Fri, Aug 4, 2017	10.90	10.99	10.78	10.95
6346	NYSE	F	Thu, Aug 3, 2017	11.01	11.05	10.92	10.93
6345	NYSE	F	Wed, Aug 2, 2017	10.98	11.03	10.93	11.00
6344	NYSE	F	Tue, Aug 1, 2017	11.11	11.15	10.87	10.95
6343	NYSE	F	Mon, Jul 31, 2017	11.16	11.23	11.13	11.22
6342	NYSE	F	Fri, Jul 28, 2017	11.15	11.22	11.06	11.17
6341	NYSE	F	Thu, Jul 27, 2017	11.08	11.20	11.03	11.18
6340	NYSE	F	Wed, Jul 26, 2017	11.14	11.16	10.95	11.06
6339	NYSE	F	Tue, Jul 25, 2017	11.30	11.38	11.22	11.27
6338	NYSE	F	Mon, Jul 24, 2017	11.51	11.55	11.27	11.29
6337	NYSE	F	Fri, Jul 21, 2017	11.59	11.62	11.46	11.53
6336	NYSE	F	Thu, Jul 20, 2017	11.69	11.78	11.66	11.70
6335	NYSE	F	Wed, Jul 19, 2017	11.76	11.83	11.74	11.68
6334	NYSE	F	Tue, Jul 18, 2017	11.72	11.75	11.67	11.75
6333	NYSE	F	Mon, Jul 17, 2017	11.71	11.75	11.65	11.74
6332	NYSE	F	Fri, Jul 14, 2017	11.65	11.73	11.60	11.68
6331	NYSE	F	Thu, Jul 13, 2017	11.46	11.69	11.45	11.60
6330	NYSE	F	Wed, Jul 12, 2017	11.41	11.62	11.40	11.47
6329	NYSE	F	Tue, Jul 11, 2017	11.31	11.43	11.30	11.38
6328	NYSE	F	Mon, Jul 10, 2017	11.24	11.35	11.23	11.34
6327	NYSE	F	Fri, Jul 7, 2017	11.21	11.28	11.16	11.26
6326	NYSE	F	Thu, Jul 6, 2017	11.29	11.36	11.17	11.18
6325	NYSE	F	Wed, Jul 5, 2017	11.51	11.56	11.26	11.30
6324	NYSE	F	Mon, Jul 3, 2017	11.36	11.69	11.25	11.56
6323	NYSE	F	Fri, Jun 30, 2017	11.18	11.28	11.16	11.19
6322	NYSE	F	Thu, Jun 29, 2017	11.13	11.20	11.07	11.17
6321	NYSE	F	Wed, Jun 28, 2017	11.11	11.17	11.07	11.09
6320	NYSE	F	Tue, Jun 27, 2017	11.17	11.20	11.06	11.08
6319	NYSE	F	Mon, Jun 26, 2017	11.06	11.20	11.06	11.18
6318	NYSE	F	Fri, Jun 23, 2017	11.10	11.13	11.00	11.04
6317	NYSE	F	Thu, Jun 22, 2017	11.02	11.18	11.00	11.13
6316	NYSE	F	Wed, Jun 21, 2017	11.15	11.15	11.00	11.04
6315	NYSE	F	Tue, Jun 20, 2017	11.21	11.22	11.09	11.12
6314	NYSE	F	Mon, Jun 19, 2017	11.20	11.28	11.18	11.24
6313	NYSE	F	Fri, Jun 16, 2017	11.24	11.24	11.07	11.22
6312	NYSE	F	Thu, Jun 15, 2017	11.15	11.29	11.14	11.24
6311	NYSE	F	Wed, Jun 14, 2017	11.28	11.29	11.06	11.22
6310	NYSE	F	Tue, Jun 13, 2017	11.32	11.35	11.15	11.27
6309	NYSE	F	Mon, Jun 12, 2017	11.13	11.36	11.13	11.28
6308	NYSE	F	Fri, Jun 9, 2017	11.09	11.15	11.01	11.13
6307	NYSE	F	Thu, Jun 8, 2017	10.94	11.10	10.91	11.10
6306	NYSE	F	Wed, Jun 7, 2017	11.16	11.19	11.02	11.07
6305	NYSE	F	Tue, Jun 6, 2017	11.19	11.20	11.05	11.12
6304	NYSE	F	Mon, Jun 5, 2017	11.36	11.36	11.23	11.25
6303	NYSE	F	Fri, Jun 2, 2017	11.42	11.43	11.24	11.35
6302	NYSE	F	Thu, Jun 1, 2017	11.25	11.54	11.10	11.41
6301	NYSE	F	Wed, May 31, 2017	11.12	11.13	11.00	11.12
6300	NYSE	F	Tue, May 30, 2017	11.00	11.12	10.99	11.08
6299	NYSE	F	Fri, May 26, 2017	10.85	10.95	10.81	10.93
6298	NYSE	F	Thu, May 25, 2017	10.96	10.97	10.76	10.86
6297	NYSE	F	Wed, May 24, 2017	11.06	11.06	10.87	10.96
6296	NYSE	F	Tue, May 23, 2017	11.16	11.17	10.97	11.05
6295	NYSE	F	Mon, May 22, 2017	11.11	11.13	10.98	11.10
6294	NYSE	F	Fri, May 19, 2017	10.81	10.94	10.79	10.87
6293	NYSE	F	Thu, May 18, 2017	10.73	10.82	10.70	10.79
6292	NYSE	F	Wed, May 17, 2017	10.88	10.95	10.67	10.76
6291	NYSE	F	Tue, May 16, 2017	11.06	11.07	10.90	10.94
6290	NYSE	F	Mon, May 15, 2017	10.96	11.03	10.92	10.94
6289	NYSE	F	Fri, May 12, 2017	11.00	11.03	10.90	10.92
6288	NYSE	F	Thu, May 11, 2017	11.04	11.07	10.97	11.01
6287	NYSE	F	Wed, May 10, 2017	11.16	11.20	11.03	11.04
6286	NYSE	F	Tue, May 9, 2017	11.14	11.26	11.10	11.16
6285	NYSE	F	Mon, May 8, 2017	11.18	11.24	11.09	11.13
6284	NYSE	F	Fri, May 5, 2017	11.01	11.16	10.98	11.14
6283	NYSE	F	Thu, May 4, 2017	11.09	11.11	10.96	11.00
6282	NYSE	F	Wed, May 3, 2017	10.92	11.09	10.91	11.07
6281	NYSE	F	Tue, May 2, 2017	11.30	11.37	10.90	10.92
6280	NYSE	F	Mon, May 1, 2017	11.49	11.54	11.40	11.42
6279	NYSE	F	Fri, Apr 28, 2017	11.51	11.51	11.40	11.47
6278	NYSE	F	Thu, Apr 27, 2017	11.66	11.68	11.34	11.47
6277	NYSE	F	Wed, Apr 26, 2017	11.47	11.70	11.45	11.60
6276	NYSE	F	Tue, Apr 25, 2017	11.47	11.50	11.43	11.48
6275	NYSE	F	Mon, Apr 24, 2017	11.48	11.50	11.36	11.43
6274	NYSE	F	Fri, Apr 21, 2017	11.46	11.48	11.32	11.34
6273	NYSE	F	Thu, Apr 20, 2017	11.25	11.50	11.24	11.47
6272	NYSE	F	Wed, Apr 19, 2017	11.19	11.28	11.17	11.19
6271	NYSE	F	Tue, Apr 18, 2017	11.15	11.18	11.08	11.14
6270	NYSE	F	Mon, Apr 17, 2017	11.22	11.30	11.14	11.13
6269	NYSE	F	Thu, Apr 13, 2017	11.22	11.25	11.11	11.11
6268	NYSE	F	Wed, Apr 12, 2017	11.27	11.30	11.20	11.23
6267	NYSE	F	Tue, Apr 11, 2017	11.27	11.28	11.17	11.28
6266	NYSE	F	Mon, Apr 10, 2017	11.26	11.35	11.24	11.25
6265	NYSE	F	Fri, Apr 7, 2017	11.26	11.31	11.21	11.23
6264	NYSE	F	Thu, Apr 6, 2017	11.27	11.36	11.22	11.27
6263	NYSE	F	Wed, Apr 5, 2017	11.48	11.50	11.25	11.26
6262	NYSE	F	Tue, Apr 4, 2017	11.38	11.48	11.28	11.37
6261	NYSE	F	Mon, Apr 3, 2017	11.64	11.64	11.28	11.44
6260	NYSE	F	Fri, Mar 31, 2017	11.66	11.68	11.60	11.64
6259	NYSE	F	Thu, Mar 30, 2017	11.67	11.74	11.61	11.68
6258	NYSE	F	Wed, Mar 29, 2017	11.73	11.76	11.64	11.68
6257	NYSE	F	Tue, Mar 28, 2017	11.51	11.80	11.48	11.65
6256	NYSE	F	Mon, Mar 27, 2017	11.51	11.55	11.41	11.46
6255	NYSE	F	Fri, Mar 24, 2017	11.66	11.77	11.55	11.62
6254	NYSE	F	Thu, Mar 23, 2017	11.57	11.75	11.50	11.67
6253	NYSE	F	Wed, Mar 22, 2017	11.78	11.83	11.62	11.77
6252	NYSE	F	Tue, Mar 21, 2017	12.30	12.32	11.70	11.72
6251	NYSE	F	Mon, Mar 20, 2017	12.48	12.49	12.25	12.28
6250	NYSE	F	Fri, Mar 17, 2017	12.74	12.74	12.45	12.48
6249	NYSE	F	Thu, Mar 16, 2017	12.65	12.72	12.59	12.70
6248	NYSE	F	Wed, Mar 15, 2017	12.56	12.65	12.52	12.65
6247	NYSE	F	Tue, Mar 14, 2017	12.51	12.56	12.45	12.55
6246	NYSE	F	Mon, Mar 13, 2017	12.56	12.63	12.50	12.54
6245	NYSE	F	Fri, Mar 10, 2017	12.55	12.63	12.47	12.53
6244	NYSE	F	Thu, Mar 9, 2017	12.54	12.54	12.40	12.50
6243	NYSE	F	Wed, Mar 8, 2017	12.50	12.64	12.46	12.53
6242	NYSE	F	Tue, Mar 7, 2017	12.51	12.53	12.42	12.46
6241	NYSE	F	Mon, Mar 6, 2017	12.58	12.60	12.50	12.52
6240	NYSE	F	Fri, Mar 3, 2017	12.66	12.71	12.53	12.65
6239	NYSE	F	Thu, Mar 2, 2017	12.72	12.75	12.58	12.66
6238	NYSE	F	Wed, Mar 1, 2017	12.66	12.75	12.65	12.69
6237	NYSE	F	Tue, Feb 28, 2017	12.63	12.66	12.45	12.53
6236	NYSE	F	Mon, Feb 27, 2017	12.49	12.68	12.43	12.66
6235	NYSE	F	Fri, Feb 24, 2017	12.51	12.51	12.38	12.47
6234	NYSE	F	Thu, Feb 23, 2017	12.70	12.72	12.55	12.56
6233	NYSE	F	Wed, Feb 22, 2017	12.66	12.77	12.65	12.67
6232	NYSE	F	Tue, Feb 21, 2017	12.61	12.72	12.61	12.69
6231	NYSE	F	Fri, Feb 17, 2017	12.50	12.58	12.42	12.58
6230	NYSE	F	Thu, Feb 16, 2017	12.61	12.64	12.48	12.54
6229	NYSE	F	Wed, Feb 15, 2017	12.62	12.64	12.55	12.63
6228	NYSE	F	Tue, Feb 14, 2017	12.64	12.70	12.59	12.65
6227	NYSE	F	Mon, Feb 13, 2017	12.54	12.62	12.48	12.56
6226	NYSE	F	Fri, Feb 10, 2017	12.44	12.51	12.37	12.51
6225	NYSE	F	Thu, Feb 9, 2017	12.40	12.47	12.35	12.38
6224	NYSE	F	Wed, Feb 8, 2017	12.34	12.45	12.27	12.38
6223	NYSE	F	Tue, Feb 7, 2017	12.50	12.52	12.31	12.34
6222	NYSE	F	Mon, Feb 6, 2017	12.55	12.62	12.46	12.52
6221	NYSE	F	Fri, Feb 3, 2017	12.42	12.62	12.39	12.56
6220	NYSE	F	Thu, Feb 2, 2017	12.30	12.37	12.23	12.28
6219	NYSE	F	Wed, Feb 1, 2017	12.45	12.58	12.22	12.32
6218	NYSE	F	Tue, Jan 31, 2017	12.31	12.39	12.19	12.36
6217	NYSE	F	Mon, Jan 30, 2017	12.46	12.46	12.28	12.37
6216	NYSE	F	Fri, Jan 27, 2017	12.48	12.54	12.38	12.49
6215	NYSE	F	Thu, Jan 26, 2017	12.65	12.68	12.35	12.37
6214	NYSE	F	Wed, Jan 25, 2017	12.71	12.80	12.64	12.79
6213	NYSE	F	Tue, Jan 24, 2017	12.35	12.61	12.34	12.61
6212	NYSE	F	Mon, Jan 23, 2017	12.35	12.38	12.22	12.31
6211	NYSE	F	Fri, Jan 20, 2017	12.45	12.48	12.31	12.36
6210	NYSE	F	Thu, Jan 19, 2017	12.40	12.56	12.34	12.43
6209	NYSE	F	Wed, Jan 18, 2017	12.43	12.45	12.30	12.41
6208	NYSE	F	Tue, Jan 17, 2017	12.65	12.73	12.54	12.41
6207	NYSE	F	Fri, Jan 13, 2017	12.62	12.67	12.50	12.63
6206	NYSE	F	Thu, Jan 12, 2017	12.66	12.68	12.35	12.59
6205	NYSE	F	Wed, Jan 11, 2017	12.71	12.72	12.51	12.67
6204	NYSE	F	Tue, Jan 10, 2017	12.70	13.02	12.66	12.85
6203	NYSE	F	Mon, Jan 9, 2017	12.79	12.86	12.63	12.63
6202	NYSE	F	Fri, Jan 6, 2017	12.80	12.84	12.64	12.76
6201	NYSE	F	Thu, Jan 5, 2017	13.21	13.22	12.63	12.77
6200	NYSE	F	Wed, Jan 4, 2017	12.77	13.27	12.74	13.17
6199	NYSE	F	Tue, Jan 3, 2017	12.20	12.60	12.13	12.59
6198	NYSE	F	Fri, Dec 30, 2016	12.24	12.28	12.08	12.13
6197	NYSE	F	Thu, Dec 29, 2016	12.25	12.31	12.22	12.23
6196	NYSE	F	Wed, Dec 28, 2016	12.37	12.45	12.22	12.25
6195	NYSE	F	Tue, Dec 27, 2016	12.43	12.51	12.36	12.39
6194	NYSE	F	Fri, Dec 23, 2016	12.43	12.46	12.36	12.46
6193	NYSE	F	Thu, Dec 22, 2016	12.63	12.64	12.40	12.40
6192	NYSE	F	Wed, Dec 21, 2016	12.73	12.77	12.64	12.64
6191	NYSE	F	Tue, Dec 20, 2016	12.70	12.82	12.68	12.78
6190	NYSE	F	Mon, Dec 19, 2016	12.59	12.80	12.59	12.66
6189	NYSE	F	Fri, Dec 16, 2016	12.66	12.70	12.56	12.63
6188	NYSE	F	Thu, Dec 15, 2016	12.54	12.72	12.52	12.58
6187	NYSE	F	Wed, Dec 14, 2016	12.65	12.79	12.50	12.53
6186	NYSE	F	Tue, Dec 13, 2016	12.84	12.88	12.75	12.77
6185	NYSE	F	Mon, Dec 12, 2016	13.08	13.10	12.81	12.82
6184	NYSE	F	Fri, Dec 9, 2016	13.00	13.20	12.91	13.17
6183	NYSE	F	Thu, Dec 8, 2016	13.07	13.15	12.97	13.03
6182	NYSE	F	Wed, Dec 7, 2016	12.59	13.15	12.54	13.06
6181	NYSE	F	Tue, Dec 6, 2016	12.40	12.59	12.37	12.56
6180	NYSE	F	Mon, Dec 5, 2016	12.31	12.50	12.29	12.44
6179	NYSE	F	Fri, Dec 2, 2016	12.58	12.58	12.15	12.24
6178	NYSE	F	Thu, Dec 1, 2016	12.23	12.80	12.18	12.43
6177	NYSE	F	Wed, Nov 30, 2016	11.97	12.14	11.92	11.96
6176	NYSE	F	Tue, Nov 29, 2016	11.93	12.00	11.87	11.92
6175	NYSE	F	Mon, Nov 28, 2016	12.02	12.05	11.89	11.92
6174	NYSE	F	Fri, Nov 25, 2016	11.95	12.06	11.93	12.04
6173	NYSE	F	Wed, Nov 23, 2016	11.90	12.00	11.85	11.90
6172	NYSE	F	Tue, Nov 22, 2016	11.76	11.91	11.73	11.89
6171	NYSE	F	Mon, Nov 21, 2016	11.77	11.90	11.77	11.79
6170	NYSE	F	Fri, Nov 18, 2016	11.87	11.90	11.73	11.76
6169	NYSE	F	Thu, Nov 17, 2016	11.90	11.96	11.78	11.87
6168	NYSE	F	Wed, Nov 16, 2016	12.00	12.05	11.92	12.00
6167	NYSE	F	Tue, Nov 15, 2016	12.06	12.14	11.95	12.04
6166	NYSE	F	Mon, Nov 14, 2016	12.27	12.50	12.02	12.06
6165	NYSE	F	Fri, Nov 11, 2016	11.88	12.40	11.84	12.28
6164	NYSE	F	Thu, Nov 10, 2016	11.58	11.98	11.58	11.94
6163	NYSE	F	Wed, Nov 9, 2016	11.15	11.63	11.07	11.58
6162	NYSE	F	Tue, Nov 8, 2016	11.50	11.51	11.35	11.48
6161	NYSE	F	Mon, Nov 7, 2016	11.52	11.62	11.39	11.58
6160	NYSE	F	Fri, Nov 4, 2016	11.31	11.50	11.30	11.34
6159	NYSE	F	Thu, Nov 3, 2016	11.39	11.46	11.27	11.35
6158	NYSE	F	Wed, Nov 2, 2016	11.51	11.56	11.36	11.40
6157	NYSE	F	Tue, Nov 1, 2016	11.78	11.84	11.50	11.61
6156	NYSE	F	Mon, Oct 31, 2016	11.75	11.81	11.69	11.74
6155	NYSE	F	Fri, Oct 28, 2016	11.74	11.85	11.63	11.72
6154	NYSE	F	Thu, Oct 27, 2016	11.81	11.83	11.60	11.74
6153	NYSE	F	Wed, Oct 26, 2016	11.80	11.93	11.76	11.88
6152	NYSE	F	Tue, Oct 25, 2016	12.05	12.10	11.76	11.85
6151	NYSE	F	Mon, Oct 24, 2016	12.06	12.20	12.06	12.04
6150	NYSE	F	Fri, Oct 21, 2016	11.93	12.04	11.85	12.02
6149	NYSE	F	Thu, Oct 20, 2016	12.02	12.03	11.90	11.97
6148	NYSE	F	Wed, Oct 19, 2016	11.89	12.05	11.88	12.01
6147	NYSE	F	Tue, Oct 18, 2016	11.92	11.93	11.71	11.89
6146	NYSE	F	Mon, Oct 17, 2016	11.91	12.00	11.88	11.88
6145	NYSE	F	Fri, Oct 14, 2016	11.96	12.00	11.89	11.91
6144	NYSE	F	Thu, Oct 13, 2016	11.91	11.91	11.69	11.91
6143	NYSE	F	Wed, Oct 12, 2016	12.00	12.01	11.94	11.96
6142	NYSE	F	Tue, Oct 11, 2016	12.17	12.17	11.91	11.99
6141	NYSE	F	Mon, Oct 10, 2016	12.35	12.38	12.10	12.12
6140	NYSE	F	Fri, Oct 7, 2016	12.39	12.42	12.20	12.29
6139	NYSE	F	Thu, Oct 6, 2016	12.43	12.51	12.33	12.39
6138	NYSE	F	Wed, Oct 5, 2016	12.22	12.53	12.22	12.48
6137	NYSE	F	Tue, Oct 4, 2016	12.11	12.25	12.09	12.20
6136	NYSE	F	Mon, Oct 3, 2016	12.06	12.15	12.02	12.10
6135	NYSE	F	Fri, Sep 30, 2016	12.00	12.14	11.99	12.07
6134	NYSE	F	Thu, Sep 29, 2016	12.03	12.12	11.95	11.97
6133	NYSE	F	Wed, Sep 28, 2016	12.02	12.09	11.96	12.09
6132	NYSE	F	Tue, Sep 27, 2016	12.02	12.09	11.93	11.98
6131	NYSE	F	Mon, Sep 26, 2016	12.12	12.12	12.00	12.01
6130	NYSE	F	Fri, Sep 23, 2016	12.12	12.22	12.12	12.17
6129	NYSE	F	Thu, Sep 22, 2016	12.17	12.29	12.16	12.18
6128	NYSE	F	Wed, Sep 21, 2016	12.08	12.11	12.01	12.09
6127	NYSE	F	Tue, Sep 20, 2016	12.09	12.19	11.96	12.00
6126	NYSE	F	Mon, Sep 19, 2016	12.12	12.33	12.06	12.11
6125	NYSE	F	Fri, Sep 16, 2016	12.05	12.13	12.01	12.11
6124	NYSE	F	Thu, Sep 15, 2016	12.14	12.18	12.06	12.11
6123	NYSE	F	Wed, Sep 14, 2016	12.18	12.31	12.11	12.14
6122	NYSE	F	Tue, Sep 13, 2016	12.53	12.68	12.33	12.38
6121	NYSE	F	Mon, Sep 12, 2016	12.32	12.77	12.28	12.70
6120	NYSE	F	Fri, Sep 9, 2016	12.61	12.69	12.38	12.38
6119	NYSE	F	Thu, Sep 8, 2016	12.50	12.75	12.50	12.73
6118	NYSE	F	Wed, Sep 7, 2016	12.62	12.75	12.62	12.70
6117	NYSE	F	Tue, Sep 6, 2016	12.49	12.67	12.43	12.67
6116	NYSE	F	Fri, Sep 2, 2016	12.53	12.57	12.46	12.50
6115	NYSE	F	Thu, Sep 1, 2016	12.66	12.72	12.35	12.44
6114	NYSE	F	Wed, Aug 31, 2016	12.48	12.61	12.48	12.60
6113	NYSE	F	Tue, Aug 30, 2016	12.46	12.56	12.43	12.55
6112	NYSE	F	Mon, Aug 29, 2016	12.38	12.50	12.38	12.47
6111	NYSE	F	Fri, Aug 26, 2016	12.47	12.55	12.34	12.38
6110	NYSE	F	Thu, Aug 25, 2016	12.30	12.52	12.21	12.47
6109	NYSE	F	Wed, Aug 24, 2016	12.41	12.44	12.28	12.30
6108	NYSE	F	Tue, Aug 23, 2016	12.40	12.43	12.33	12.42
6107	NYSE	F	Mon, Aug 22, 2016	12.35	12.38	12.29	12.36
6106	NYSE	F	Fri, Aug 19, 2016	12.30	12.41	12.25	12.39
6105	NYSE	F	Thu, Aug 18, 2016	12.33	12.36	12.27	12.33
6104	NYSE	F	Wed, Aug 17, 2016	12.33	12.39	12.23	12.39
6103	NYSE	F	Tue, Aug 16, 2016	12.35	12.43	12.33	12.34
6102	NYSE	F	Mon, Aug 15, 2016	12.37	12.44	12.36	12.43
6101	NYSE	F	Fri, Aug 12, 2016	12.29	12.37	12.25	12.33
6100	NYSE	F	Thu, Aug 11, 2016	12.31	12.37	12.26	12.31
6099	NYSE	F	Wed, Aug 10, 2016	12.30	12.36	12.23	12.25
6098	NYSE	F	Tue, Aug 9, 2016	12.16	12.38	12.15	12.31
6097	NYSE	F	Mon, Aug 8, 2016	12.22	12.33	12.15	12.18
6096	NYSE	F	Fri, Aug 5, 2016	12.16	12.26	12.16	12.19
6095	NYSE	F	Thu, Aug 4, 2016	12.12	12.23	12.05	12.08
6094	NYSE	F	Wed, Aug 3, 2016	12.02	12.20	11.94	12.13
6093	NYSE	F	Tue, Aug 2, 2016	12.35	12.36	11.90	11.94
6092	NYSE	F	Mon, Aug 1, 2016	12.61	12.62	12.40	12.48
6091	NYSE	F	Fri, Jul 29, 2016	12.61	12.88	12.60	12.66
6090	NYSE	F	Thu, Jul 28, 2016	12.78	12.86	12.45	12.71
6089	NYSE	F	Wed, Jul 27, 2016	13.86	13.99	13.75	13.84
6088	NYSE	F	Tue, Jul 26, 2016	13.73	13.88	13.69	13.86
6087	NYSE	F	Mon, Jul 25, 2016	13.86	13.95	13.76	13.68
6086	NYSE	F	Fri, Jul 22, 2016	13.92	13.93	13.71	13.84
6085	NYSE	F	Thu, Jul 21, 2016	13.87	14.04	13.86	13.92
6084	NYSE	F	Wed, Jul 20, 2016	13.61	13.78	13.56	13.74
6083	NYSE	F	Tue, Jul 19, 2016	13.56	13.72	13.50	13.65
6082	NYSE	F	Mon, Jul 18, 2016	13.56	13.68	13.42	13.65
6081	NYSE	F	Fri, Jul 15, 2016	13.63	13.67	13.53	13.57
6080	NYSE	F	Thu, Jul 14, 2016	13.57	13.70	13.55	13.59
6079	NYSE	F	Wed, Jul 13, 2016	13.49	13.51	13.31	13.48
6078	NYSE	F	Tue, Jul 12, 2016	13.38	13.54	13.38	13.45
6077	NYSE	F	Mon, Jul 11, 2016	13.17	13.33	13.13	13.27
6076	NYSE	F	Fri, Jul 8, 2016	12.89	13.17	12.89	13.09
6075	NYSE	F	Thu, Jul 7, 2016	12.57	12.84	12.57	12.75
6074	NYSE	F	Wed, Jul 6, 2016	12.32	12.58	12.21	12.57
6073	NYSE	F	Tue, Jul 5, 2016	12.57	12.59	12.31	12.40
6072	NYSE	F	Fri, Jul 1, 2016	12.88	12.89	12.69	12.72
6071	NYSE	F	Thu, Jun 30, 2016	12.56	12.57	12.26	12.57
6070	NYSE	F	Wed, Jun 29, 2016	12.49	12.58	12.36	12.55
6069	NYSE	F	Tue, Jun 28, 2016	12.42	12.44	12.21	12.39
6068	NYSE	F	Mon, Jun 27, 2016	12.43	12.43	12.00	12.16
6067	NYSE	F	Fri, Jun 24, 2016	12.79	12.91	12.45	12.52
6066	NYSE	F	Thu, Jun 23, 2016	13.29	13.41	13.28	13.40
6065	NYSE	F	Wed, Jun 22, 2016	13.23	13.31	13.15	13.18
6064	NYSE	F	Tue, Jun 21, 2016	13.44	13.44	13.18	13.22
6063	NYSE	F	Mon, Jun 20, 2016	13.39	13.55	13.39	13.42
6062	NYSE	F	Fri, Jun 17, 2016	13.16	13.40	13.15	13.26
6061	NYSE	F	Thu, Jun 16, 2016	12.93	13.14	12.85	13.12
6060	NYSE	F	Wed, Jun 15, 2016	12.91	13.16	12.88	13.01
6059	NYSE	F	Tue, Jun 14, 2016	12.99	13.07	12.76	12.84
6058	NYSE	F	Mon, Jun 13, 2016	13.07	13.13	12.96	12.98
6057	NYSE	F	Fri, Jun 10, 2016	13.17	13.25	13.05	13.10
6056	NYSE	F	Thu, Jun 9, 2016	13.26	13.30	13.14	13.26
6055	NYSE	F	Wed, Jun 8, 2016	13.45	13.49	13.35	13.36
6054	NYSE	F	Tue, Jun 7, 2016	13.23	13.45	13.18	13.38
6053	NYSE	F	Mon, Jun 6, 2016	13.08	13.21	13.04	13.18
6052	NYSE	F	Fri, Jun 3, 2016	13.14	13.14	12.90	13.04
6051	NYSE	F	Thu, Jun 2, 2016	13.09	13.32	13.05	13.21
6050	NYSE	F	Wed, Jun 1, 2016	13.43	13.44	12.97	13.11
6049	NYSE	F	Tue, May 31, 2016	13.49	13.56	13.40	13.49
6048	NYSE	F	Fri, May 27, 2016	13.48	13.54	13.40	13.45
6047	NYSE	F	Thu, May 26, 2016	13.59	13.68	13.37	13.46
6046	NYSE	F	Wed, May 25, 2016	13.33	13.60	13.33	13.52
6045	NYSE	F	Tue, May 24, 2016	13.16	13.30	13.16	13.29
6044	NYSE	F	Mon, May 23, 2016	13.14	13.20	13.11	13.13
6043	NYSE	F	Fri, May 20, 2016	13.15	13.26	13.13	13.19
6042	NYSE	F	Thu, May 19, 2016	13.10	13.20	13.02	13.09
6041	NYSE	F	Wed, May 18, 2016	13.12	13.34	13.05	13.16
6040	NYSE	F	Tue, May 17, 2016	13.14	13.31	13.07	13.14
6039	NYSE	F	Mon, May 16, 2016	13.22	13.38	13.21	13.32
6038	NYSE	F	Fri, May 13, 2016	13.34	13.52	13.17	13.22
6037	NYSE	F	Thu, May 12, 2016	13.40	13.47	13.17	13.35
6036	NYSE	F	Wed, May 11, 2016	13.44	13.54	13.30	13.32
6035	NYSE	F	Tue, May 10, 2016	13.38	13.52	13.38	13.49
6034	NYSE	F	Mon, May 9, 2016	13.42	13.50	13.28	13.32
6033	NYSE	F	Fri, May 6, 2016	13.26	13.48	13.24	13.44
6032	NYSE	F	Thu, May 5, 2016	13.35	13.43	13.22	13.32
6031	NYSE	F	Wed, May 4, 2016	13.29	13.38	13.14	13.31
6030	NYSE	F	Tue, May 3, 2016	13.50	13.55	13.15	13.43
6029	NYSE	F	Mon, May 2, 2016	13.67	13.79	13.60	13.62
6028	NYSE	F	Fri, Apr 29, 2016	13.93	14.03	13.53	13.56
6027	NYSE	F	Thu, Apr 28, 2016	13.79	14.22	13.71	14.09
6026	NYSE	F	Wed, Apr 27, 2016	13.64	13.71	13.59	13.66
6025	NYSE	F	Tue, Apr 26, 2016	13.66	13.82	13.63	13.75
6024	NYSE	F	Mon, Apr 25, 2016	13.59	13.65	13.47	13.58
6023	NYSE	F	Fri, Apr 22, 2016	13.63	13.78	13.51	13.61
6022	NYSE	F	Thu, Apr 21, 2016	13.81	13.88	13.56	13.65
6021	NYSE	F	Wed, Apr 20, 2016	13.42	13.72	13.40	13.64
6020	NYSE	F	Tue, Apr 19, 2016	13.35	13.50	13.28	13.44
6019	NYSE	F	Mon, Apr 18, 2016	12.98	13.28	12.95	13.25
6018	NYSE	F	Fri, Apr 15, 2016	13.10	13.12	12.85	12.94
6017	NYSE	F	Thu, Apr 14, 2016	13.09	13.18	13.02	13.09
6016	NYSE	F	Wed, Apr 13, 2016	12.87	13.12	12.85	13.06
6015	NYSE	F	Tue, Apr 12, 2016	12.72	12.84	12.66	12.81
6014	NYSE	F	Mon, Apr 11, 2016	12.61	12.80	12.58	12.66
6013	NYSE	F	Fri, Apr 8, 2016	12.62	12.78	12.51	12.55
6012	NYSE	F	Thu, Apr 7, 2016	12.77	12.79	12.39	12.52
6011	NYSE	F	Wed, Apr 6, 2016	12.75	12.87	12.65	12.82
6010	NYSE	F	Tue, Apr 5, 2016	12.80	12.80	12.80	12.77
6009	NYSE	F	Mon, Apr 4, 2016	13.11	13.12	12.76	12.80
6008	NYSE	F	Fri, Apr 1, 2016	13.28	13.33	13.05	13.10
6007	NYSE	F	Thu, Mar 31, 2016	13.34	13.52	13.34	13.50
6006	NYSE	F	Wed, Mar 30, 2016	13.28	13.44	13.25	13.35
6005	NYSE	F	Tue, Mar 29, 2016	13.09	13.09	13.08	13.20
6004	NYSE	F	Mon, Mar 28, 2016	13.13	13.17	13.07	13.09
6003	NYSE	F	Thu, Mar 24, 2016	13.11	13.12	12.78	13.06
6002	NYSE	F	Wed, Mar 23, 2016	13.57	13.61	13.19	13.26
6001	NYSE	F	Tue, Mar 22, 2016	13.65	13.73	13.51	13.59
6000	NYSE	F	Mon, Mar 21, 2016	13.64	13.76	13.56	13.66
5999	NYSE	F	Fri, Mar 18, 2016	13.54	13.70	13.49	13.64
5998	NYSE	F	Thu, Mar 17, 2016	13.47	13.68	13.39	13.47
5997	NYSE	F	Wed, Mar 16, 2016	13.21	13.51	13.18	13.50
5996	NYSE	F	Tue, Mar 15, 2016	13.27	13.27	13.27	13.23
5995	NYSE	F	Mon, Mar 14, 2016	13.28	13.37	13.18	13.27
5994	NYSE	F	Fri, Mar 11, 2016	13.26	13.30	13.20	13.29
5993	NYSE	F	Thu, Mar 10, 2016	13.25	13.28	12.92	13.15
5992	NYSE	F	Wed, Mar 9, 2016	13.25	13.32	13.01	13.19
5991	NYSE	F	Tue, Mar 8, 2016	13.51	13.58	13.15	13.23
5990	NYSE	F	Mon, Mar 7, 2016	13.46	13.74	13.45	13.62
5989	NYSE	F	Fri, Mar 4, 2016	13.56	13.86	13.43	13.59
5988	NYSE	F	Thu, Mar 3, 2016	13.25	13.61	13.24	13.54
5987	NYSE	F	Wed, Mar 2, 2016	13.06	13.35	13.04	13.22
5986	NYSE	F	Tue, Mar 1, 2016	12.52	12.53	12.52	13.09
5985	NYSE	F	Mon, Feb 29, 2016	12.42	12.65	12.39	12.51
5984	NYSE	F	Fri, Feb 26, 2016	12.44	12.50	12.40	12.47
5983	NYSE	F	Thu, Feb 25, 2016	12.11	12.40	12.05	12.39
5982	NYSE	F	Wed, Feb 24, 2016	12.11	12.11	11.60	12.08
5981	NYSE	F	Tue, Feb 23, 2016	12.53	12.65	12.42	12.42
5980	NYSE	F	Mon, Feb 22, 2016	12.24	12.56	12.24	12.56
5979	NYSE	F	Fri, Feb 19, 2016	12.19	12.22	12.01	12.10
5978	NYSE	F	Thu, Feb 18, 2016	12.40	12.44	12.12	12.26
5977	NYSE	F	Wed, Feb 17, 2016	11.99	12.30	11.98	12.27
5976	NYSE	F	Tue, Feb 16, 2016	11.75	11.88	11.53	11.87
5975	NYSE	F	Fri, Feb 12, 2016	11.25	11.58	11.18	11.55
5974	NYSE	F	Thu, Feb 11, 2016	11.17	11.43	11.10	11.17
5973	NYSE	F	Wed, Feb 10, 2016	11.46	11.57	11.33	11.34
5972	NYSE	F	Tue, Feb 9, 2016	11.47	11.61	11.22	11.35
5971	NYSE	F	Mon, Feb 8, 2016	11.39	11.69	11.25	11.59
5970	NYSE	F	Fri, Feb 5, 2016	11.52	11.70	11.42	11.45
5969	NYSE	F	Thu, Feb 4, 2016	11.37	11.69	11.26	11.53
5968	NYSE	F	Wed, Feb 3, 2016	11.67	11.68	11.02	11.46
5967	NYSE	F	Tue, Feb 2, 2016	11.95	12.08	11.45	11.51
5966	NYSE	F	Mon, Feb 1, 2016	11.92	12.14	11.73	12.07
5965	NYSE	F	Fri, Jan 29, 2016	11.83	11.94	11.65	11.94
5964	NYSE	F	Thu, Jan 28, 2016	12.03	12.06	11.20	11.71
5963	NYSE	F	Wed, Jan 27, 2016	12.05	12.10	11.73	11.85
5962	NYSE	F	Tue, Jan 26, 2016	12.14	12.30	12.04	12.26
5961	NYSE	F	Mon, Jan 25, 2016	12.30	12.31	11.93	11.98
5960	NYSE	F	Fri, Jan 22, 2016	12.26	12.36	12.03	12.14
5959	NYSE	F	Thu, Jan 21, 2016	12.01	12.28	11.86	12.01
5958	NYSE	F	Wed, Jan 20, 2016	11.79	12.07	11.47	11.90
5957	NYSE	F	Tue, Jan 19, 2016	12.15	12.16	11.82	11.95
5956	NYSE	F	Fri, Jan 15, 2016	11.81	12.00	11.58	11.97
5955	NYSE	F	Thu, Jan 14, 2016	12.19	12.31	11.82	12.19
5954	NYSE	F	Wed, Jan 13, 2016	12.73	12.84	12.06	12.20
5953	NYSE	F	Tue, Jan 12, 2016	13.03	13.04	12.58	12.85
5952	NYSE	F	Mon, Jan 11, 2016	12.80	12.82	12.55	12.77
5951	NYSE	F	Fri, Jan 8, 2016	13.05	13.10	12.50	12.54
5950	NYSE	F	Thu, Jan 7, 2016	12.90	13.04	12.60	12.70
5949	NYSE	F	Wed, Jan 6, 2016	13.56	13.56	13.05	13.11
5948	NYSE	F	Tue, Jan 5, 2016	13.97	14.00	13.51	13.72
5947	NYSE	F	Mon, Jan 4, 2016	13.87	14.00	13.75	13.97
5946	NYSE	F	Thu, Dec 31, 2015	14.14	14.16	14.04	14.09
5945	NYSE	F	Wed, Dec 30, 2015	14.23	14.26	14.12	14.17
5944	NYSE	F	Tue, Dec 29, 2015	14.28	14.30	14.15	14.23
5943	NYSE	F	Mon, Dec 28, 2015	14.28	14.34	14.16	14.18
5942	NYSE	F	Thu, Dec 24, 2015	14.35	14.37	14.25	14.31
5941	NYSE	F	Wed, Dec 23, 2015	14.27	14.38	14.26	14.36
5940	NYSE	F	Tue, Dec 22, 2015	13.93	14.25	13.90	14.20
5939	NYSE	F	Mon, Dec 21, 2015	13.89	13.95	13.67	13.73
5938	NYSE	F	Fri, Dec 18, 2015	13.88	13.91	13.72	13.80
5937	NYSE	F	Thu, Dec 17, 2015	14.37	14.38	13.95	13.98
5936	NYSE	F	Wed, Dec 16, 2015	14.00	14.36	13.99	14.36
5935	NYSE	F	Tue, Dec 15, 2015	13.74	14.00	13.72	13.87
5934	NYSE	F	Mon, Dec 14, 2015	13.66	13.74	13.40	13.62
5933	NYSE	F	Fri, Dec 11, 2015	13.84	13.92	13.58	13.64
5932	NYSE	F	Thu, Dec 10, 2015	13.91	14.09	13.89	13.96
5931	NYSE	F	Wed, Dec 9, 2015	13.91	14.14	13.80	13.89
5930	NYSE	F	Tue, Dec 8, 2015	14.03	14.10	13.88	13.97
5929	NYSE	F	Mon, Dec 7, 2015	14.19	14.20	14.02	14.12
5928	NYSE	F	Fri, Dec 4, 2015	14.08	14.26	14.00	14.20
5927	NYSE	F	Thu, Dec 3, 2015	14.31	14.34	13.93	13.98
5926	NYSE	F	Wed, Dec 2, 2015	14.60	14.62	14.24	14.26
5925	NYSE	F	Tue, Dec 1, 2015	14.32	14.56	14.29	14.56
5924	NYSE	F	Mon, Nov 30, 2015	14.54	14.55	14.29	14.33
5923	NYSE	F	Fri, Nov 27, 2015	14.54	14.59	14.50	14.53
5922	NYSE	F	Wed, Nov 25, 2015	14.54	14.68	14.52	14.55
5921	NYSE	F	Tue, Nov 24, 2015	14.41	14.63	14.32	14.55
5920	NYSE	F	Mon, Nov 23, 2015	14.60	14.73	14.51	14.55
5919	NYSE	F	Fri, Nov 20, 2015	14.62	14.76	14.54	14.60
5918	NYSE	F	Thu, Nov 19, 2015	14.45	14.63	14.42	14.57
5917	NYSE	F	Wed, Nov 18, 2015	14.23	14.50	14.18	14.46
5916	NYSE	F	Tue, Nov 17, 2015	14.02	14.37	14.01	14.15
5915	NYSE	F	Mon, Nov 16, 2015	13.85	14.08	13.85	14.04
5914	NYSE	F	Fri, Nov 13, 2015	14.02	14.07	13.89	13.92
5913	NYSE	F	Thu, Nov 12, 2015	14.21	14.27	14.02	14.04
5912	NYSE	F	Wed, Nov 11, 2015	14.28	14.38	14.18	14.31
5911	NYSE	F	Tue, Nov 10, 2015	14.33	14.34	14.14	14.28
5910	NYSE	F	Mon, Nov 9, 2015	14.52	14.53	14.26	14.33
5909	NYSE	F	Fri, Nov 6, 2015	14.51	14.55	14.38	14.52
5908	NYSE	F	Thu, Nov 5, 2015	14.70	14.71	14.50	14.57
5907	NYSE	F	Wed, Nov 4, 2015	14.83	14.86	14.64	14.65
5906	NYSE	F	Tue, Nov 3, 2015	14.78	14.87	14.72	14.81
5905	NYSE	F	Mon, Nov 2, 2015	14.79	14.90	14.71	14.75
5904	NYSE	F	Fri, Oct 30, 2015	14.74	14.95	14.63	14.81
5903	NYSE	F	Thu, Oct 29, 2015	14.94	14.96	14.61	14.73
5902	NYSE	F	Wed, Oct 28, 2015	14.78	15.00	14.67	14.97
5901	NYSE	F	Tue, Oct 27, 2015	15.01	15.15	14.80	14.89
5900	NYSE	F	Mon, Oct 26, 2015	15.73	15.84	15.57	15.68
5899	NYSE	F	Fri, Oct 23, 2015	15.71	15.75	15.49	15.67
5898	NYSE	F	Thu, Oct 22, 2015	15.49	15.63	15.40	15.58
5897	NYSE	F	Wed, Oct 21, 2015	15.60	15.69	15.35	15.41
5896	NYSE	F	Tue, Oct 20, 2015	15.27	15.60	15.27	15.38
5895	NYSE	F	Mon, Oct 19, 2015	15.23	15.36	15.15	15.36
5894	NYSE	F	Fri, Oct 16, 2015	15.25	15.29	15.11	15.28
5893	NYSE	F	Thu, Oct 15, 2015	15.20	15.23	14.99	15.22
5892	NYSE	F	Wed, Oct 14, 2015	14.94	15.04	14.86	15.01
5891	NYSE	F	Tue, Oct 13, 2015	14.88	15.10	14.83	14.94
5890	NYSE	F	Mon, Oct 12, 2015	14.98	15.00	14.85	14.98
5889	NYSE	F	Fri, Oct 9, 2015	15.03	15.10	14.82	14.97
5888	NYSE	F	Thu, Oct 8, 2015	14.72	15.01	14.68	14.99
5887	NYSE	F	Wed, Oct 7, 2015	14.49	14.75	14.46	14.75
5886	NYSE	F	Tue, Oct 6, 2015	14.19	14.44	14.15	14.31
5885	NYSE	F	Mon, Oct 5, 2015	14.12	14.27	13.90	14.19
5884	NYSE	F	Fri, Oct 2, 2015	13.50	14.01	13.42	13.99
5883	NYSE	F	Thu, Oct 1, 2015	13.76	13.78	13.47	13.67
5882	NYSE	F	Wed, Sep 30, 2015	13.37	13.58	13.27	13.57
5881	NYSE	F	Tue, Sep 29, 2015	13.14	13.21	13.01	13.15
5880	NYSE	F	Mon, Sep 28, 2015	13.46	13.51	13.06	13.12
5879	NYSE	F	Fri, Sep 25, 2015	13.87	13.87	13.51	13.53
5878	NYSE	F	Thu, Sep 24, 2015	13.57	13.70	13.27	13.65
5877	NYSE	F	Wed, Sep 23, 2015	13.93	13.95	13.51	13.68
5876	NYSE	F	Tue, Sep 22, 2015	14.01	14.05	13.73	13.92
5875	NYSE	F	Mon, Sep 21, 2015	14.20	14.43	14.15	14.32
5874	NYSE	F	Fri, Sep 18, 2015	14.44	14.48	14.21	14.28
5873	NYSE	F	Thu, Sep 17, 2015	14.61	14.88	14.46	14.60
5872	NYSE	F	Wed, Sep 16, 2015	14.32	14.76	14.25	14.64
5871	NYSE	F	Tue, Sep 15, 2015	13.80	14.37	13.79	14.31
5870	NYSE	F	Mon, Sep 14, 2015	13.72	13.79	13.63	13.78
5869	NYSE	F	Fri, Sep 11, 2015	13.75	13.81	13.53	13.71
5868	NYSE	F	Thu, Sep 10, 2015	13.52	13.83	13.35	13.73
5867	NYSE	F	Wed, Sep 9, 2015	13.81	13.84	13.47	13.53
5866	NYSE	F	Tue, Sep 8, 2015	13.77	13.78	13.54	13.67
5865	NYSE	F	Fri, Sep 4, 2015	13.68	13.70	13.40	13.56
5864	NYSE	F	Thu, Sep 3, 2015	13.94	14.07	13.78	13.84
5863	NYSE	F	Wed, Sep 2, 2015	13.99	14.00	13.63	13.87
5862	NYSE	F	Tue, Sep 1, 2015	13.95	14.15	13.60	13.72
5861	NYSE	F	Mon, Aug 31, 2015	13.76	13.94	13.51	13.87
5860	NYSE	F	Fri, Aug 28, 2015	13.54	13.84	13.53	13.74
5859	NYSE	F	Thu, Aug 27, 2015	13.46	13.67	13.23	13.56
5858	NYSE	F	Wed, Aug 26, 2015	13.18	13.35	12.77	13.21
5857	NYSE	F	Tue, Aug 25, 2015	13.85	13.86	12.90	12.90
5856	NYSE	F	Mon, Aug 24, 2015	12.24	13.48	10.44	13.19
5855	NYSE	F	Fri, Aug 21, 2015	14.29	14.38	13.84	13.86
5854	NYSE	F	Thu, Aug 20, 2015	14.71	14.71	14.40	14.43
5853	NYSE	F	Wed, Aug 19, 2015	14.78	14.98	14.76	14.77
5852	NYSE	F	Tue, Aug 18, 2015	14.69	14.84	14.66	14.83
5851	NYSE	F	Mon, Aug 17, 2015	14.76	14.77	14.57	14.68
5850	NYSE	F	Fri, Aug 14, 2015	14.73	14.83	14.68	14.78
5849	NYSE	F	Thu, Aug 13, 2015	14.64	14.85	14.59	14.71
5848	NYSE	F	Wed, Aug 12, 2015	14.55	14.71	14.37	14.68
5847	NYSE	F	Tue, Aug 11, 2015	14.80	14.80	14.61	14.70
5846	NYSE	F	Mon, Aug 10, 2015	14.86	15.00	14.81	14.99
5845	NYSE	F	Fri, Aug 7, 2015	14.85	14.92	14.75	14.80
5844	NYSE	F	Thu, Aug 6, 2015	14.80	14.88	14.62	14.83
5843	NYSE	F	Wed, Aug 5, 2015	14.99	15.04	14.72	14.80
5842	NYSE	F	Tue, Aug 4, 2015	14.94	15.00	14.84	14.91
5841	NYSE	F	Mon, Aug 3, 2015	14.97	15.04	14.85	14.94
5840	NYSE	F	Fri, Jul 31, 2015	15.18	15.19	14.73	14.83
5839	NYSE	F	Thu, Jul 30, 2015	15.21	15.30	14.96	15.10
5838	NYSE	F	Wed, Jul 29, 2015	14.83	15.30	14.81	15.21
5837	NYSE	F	Tue, Jul 28, 2015	14.96	15.00	14.60	14.83
5836	NYSE	F	Mon, Jul 27, 2015	14.35	14.60	14.23	14.55
5835	NYSE	F	Fri, Jul 24, 2015	14.72	14.73	14.32	14.39
5834	NYSE	F	Thu, Jul 23, 2015	14.75	14.87	14.59	14.61
5833	NYSE	F	Wed, Jul 22, 2015	14.49	14.51	14.35	14.42
5832	NYSE	F	Tue, Jul 21, 2015	14.53	14.55	14.45	14.51
5831	NYSE	F	Mon, Jul 20, 2015	14.71	14.75	14.53	14.57
5830	NYSE	F	Fri, Jul 17, 2015	14.51	14.69	14.48	14.69
5829	NYSE	F	Thu, Jul 16, 2015	14.74	14.79	14.45	14.57
5828	NYSE	F	Wed, Jul 15, 2015	14.83	14.86	14.61	14.75
5827	NYSE	F	Tue, Jul 14, 2015	14.71	14.86	14.59	14.81
5826	NYSE	F	Mon, Jul 13, 2015	14.64	14.65	14.42	14.64
5825	NYSE	F	Fri, Jul 10, 2015	14.48	14.54	14.33	14.48
5824	NYSE	F	Thu, Jul 9, 2015	14.60	14.62	14.27	14.33
5823	NYSE	F	Wed, Jul 8, 2015	14.67	14.72	14.27	14.37
5822	NYSE	F	Tue, Jul 7, 2015	14.77	14.90	14.52	14.85
5821	NYSE	F	Mon, Jul 6, 2015	14.75	14.90	14.70	14.79
5820	NYSE	F	Thu, Jul 2, 2015	15.01	15.08	14.81	14.87
5819	NYSE	F	Wed, Jul 1, 2015	15.14	15.17	14.80	14.99
5818	NYSE	F	Tue, Jun 30, 2015	15.17	15.18	14.90	15.01
5817	NYSE	F	Mon, Jun 29, 2015	15.23	15.30	14.92	15.02
5816	NYSE	F	Fri, Jun 26, 2015	15.43	15.49	15.35	15.40
5815	NYSE	F	Thu, Jun 25, 2015	15.52	15.56	15.39	15.44
5814	NYSE	F	Wed, Jun 24, 2015	15.50	15.66	15.42	15.50
5813	NYSE	F	Tue, Jun 23, 2015	15.23	15.41	15.22	15.29
5812	NYSE	F	Mon, Jun 22, 2015	15.14	15.25	15.10	15.13
5811	NYSE	F	Fri, Jun 19, 2015	15.09	15.25	15.06	15.11
5810	NYSE	F	Thu, Jun 18, 2015	15.03	15.24	15.00	15.14
5809	NYSE	F	Wed, Jun 17, 2015	15.01	15.08	14.86	15.02
5808	NYSE	F	Tue, Jun 16, 2015	15.01	15.04	14.93	15.00
5807	NYSE	F	Mon, Jun 15, 2015	15.06	15.11	14.97	15.05
5806	NYSE	F	Fri, Jun 12, 2015	15.20	15.35	15.18	15.23
5805	NYSE	F	Thu, Jun 11, 2015	15.11	15.35	15.08	15.28
5804	NYSE	F	Wed, Jun 10, 2015	15.01	15.08	14.95	15.03
5803	NYSE	F	Tue, Jun 9, 2015	14.92	15.01	14.84	14.88
5802	NYSE	F	Mon, Jun 8, 2015	14.83	15.01	14.80	14.90
5801	NYSE	F	Fri, Jun 5, 2015	15.02	15.02	14.78	14.78
5800	NYSE	F	Thu, Jun 4, 2015	15.13	15.17	15.01	15.05
5799	NYSE	F	Wed, Jun 3, 2015	15.29	15.32	15.12	15.20
5798	NYSE	F	Tue, Jun 2, 2015	15.44	15.50	15.21	15.26
5797	NYSE	F	Mon, Jun 1, 2015	15.33	15.45	15.19	15.36
5796	NYSE	F	Fri, May 29, 2015	15.31	15.40	15.16	15.17
5795	NYSE	F	Thu, May 28, 2015	15.28	15.34	15.24	15.29
5794	NYSE	F	Wed, May 27, 2015	15.23	15.37	15.20	15.32
5793	NYSE	F	Tue, May 26, 2015	15.27	15.34	15.15	15.19
5792	NYSE	F	Fri, May 22, 2015	15.50	15.50	15.27	15.27
5791	NYSE	F	Thu, May 21, 2015	15.28	15.55	15.26	15.51
5790	NYSE	F	Wed, May 20, 2015	15.54	15.56	15.26	15.30
5789	NYSE	F	Tue, May 19, 2015	15.59	15.63	15.45	15.50
5788	NYSE	F	Mon, May 18, 2015	15.47	15.64	15.45	15.58
5787	NYSE	F	Fri, May 15, 2015	15.27	15.49	15.27	15.48
5786	NYSE	F	Thu, May 14, 2015	15.50	15.54	15.20	15.27
5785	NYSE	F	Wed, May 13, 2015	15.54	15.62	15.37	15.41
5784	NYSE	F	Tue, May 12, 2015	15.59	15.65	15.50	15.56
5783	NYSE	F	Mon, May 11, 2015	15.65	15.84	15.64	15.65
5782	NYSE	F	Fri, May 8, 2015	15.62	15.71	15.59	15.67
5781	NYSE	F	Thu, May 7, 2015	15.46	15.56	15.14	15.51
5780	NYSE	F	Wed, May 6, 2015	15.61	15.66	15.40	15.48
5779	NYSE	F	Tue, May 5, 2015	15.77	15.82	15.52	15.53
5778	NYSE	F	Mon, May 4, 2015	15.81	15.88	15.75	15.78
5777	NYSE	F	Fri, May 1, 2015	15.90	15.94	15.70	15.81
5776	NYSE	F	Thu, Apr 30, 2015	15.97	16.04	15.74	15.80
5775	NYSE	F	Wed, Apr 29, 2015	15.86	16.10	15.82	16.02
5774	NYSE	F	Tue, Apr 28, 2015	15.93	16.08	15.77	16.06
5773	NYSE	F	Mon, Apr 27, 2015	15.82	16.00	15.77	15.90
5772	NYSE	F	Fri, Apr 24, 2015	15.73	15.87	15.70	15.77
5771	NYSE	F	Thu, Apr 23, 2015	15.84	15.90	15.70	15.76
5770	NYSE	F	Wed, Apr 22, 2015	15.83	15.93	15.72	15.91
5769	NYSE	F	Tue, Apr 21, 2015	15.92	15.98	15.76	15.82
5768	NYSE	F	Mon, Apr 20, 2015	15.89	15.92	15.82	15.91
5767	NYSE	F	Fri, Apr 17, 2015	15.88	15.88	15.71	15.76
5766	NYSE	F	Thu, Apr 16, 2015	16.04	16.09	15.93	15.94
5765	NYSE	F	Wed, Apr 15, 2015	16.01	16.08	16.00	16.07
5764	NYSE	F	Tue, Apr 14, 2015	15.90	16.05	15.89	15.97
5763	NYSE	F	Mon, Apr 13, 2015	16.00	16.08	15.87	15.87
5762	NYSE	F	Fri, Apr 10, 2015	15.97	16.05	15.95	16.03
5761	NYSE	F	Thu, Apr 9, 2015	16.00	16.07	15.88	15.95
5760	NYSE	F	Wed, Apr 8, 2015	15.97	16.09	15.95	15.98
5759	NYSE	F	Tue, Apr 7, 2015	15.95	15.97	15.78	15.90
5758	NYSE	F	Mon, Apr 6, 2015	15.95	16.11	15.90	16.00
5757	NYSE	F	Thu, Apr 2, 2015	15.93	16.04	15.85	16.03
5756	NYSE	F	Wed, Apr 1, 2015	16.16	16.16	15.85	15.91
5755	NYSE	F	Tue, Mar 31, 2015	16.12	16.29	16.08	16.14
5754	NYSE	F	Mon, Mar 30, 2015	16.12	16.28	16.05	16.16
5753	NYSE	F	Fri, Mar 27, 2015	16.06	16.10	15.85	15.98
5752	NYSE	F	Thu, Mar 26, 2015	16.11	16.17	15.96	16.01
5751	NYSE	F	Wed, Mar 25, 2015	16.53	16.55	16.18	16.18
5750	NYSE	F	Tue, Mar 24, 2015	16.58	16.69	16.47	16.56
5749	NYSE	F	Mon, Mar 23, 2015	16.47	16.74	16.46	16.57
5748	NYSE	F	Fri, Mar 20, 2015	16.35	16.54	16.34	16.48
5747	NYSE	F	Thu, Mar 19, 2015	16.42	16.46	16.28	16.34
5746	NYSE	F	Wed, Mar 18, 2015	16.31	16.51	16.11	16.46
5745	NYSE	F	Tue, Mar 17, 2015	16.39	16.49	16.36	16.39
5744	NYSE	F	Mon, Mar 16, 2015	16.26	16.50	16.24	16.49
5743	NYSE	F	Fri, Mar 13, 2015	16.16	16.25	16.00	16.20
5742	NYSE	F	Thu, Mar 12, 2015	15.88	16.23	15.86	16.17
5741	NYSE	F	Wed, Mar 11, 2015	15.77	15.85	15.70	15.75
5740	NYSE	F	Tue, Mar 10, 2015	15.94	15.95	15.69	15.72
5739	NYSE	F	Mon, Mar 9, 2015	15.98	16.10	15.93	16.03
5738	NYSE	F	Fri, Mar 6, 2015	16.04	16.20	15.91	15.93
5737	NYSE	F	Thu, Mar 5, 2015	16.09	16.23	16.09	16.11
5736	NYSE	F	Wed, Mar 4, 2015	16.09	16.14	15.93	16.03
5735	NYSE	F	Tue, Mar 3, 2015	16.07	16.30	16.06	16.17
5734	NYSE	F	Mon, Mar 2, 2015	16.41	16.59	16.41	16.57
5733	NYSE	F	Fri, Feb 27, 2015	16.38	16.40	16.22	16.34
5732	NYSE	F	Thu, Feb 26, 2015	16.40	16.57	16.37	16.38
5731	NYSE	F	Wed, Feb 25, 2015	16.34	16.62	16.34	16.51
5730	NYSE	F	Tue, Feb 24, 2015	16.36	16.42	16.28	16.36
5729	NYSE	F	Mon, Feb 23, 2015	16.33	16.45	16.29	16.38
5728	NYSE	F	Fri, Feb 20, 2015	16.39	16.46	16.25	16.40
5727	NYSE	F	Thu, Feb 19, 2015	16.19	16.48	16.17	16.43
5726	NYSE	F	Wed, Feb 18, 2015	16.16	16.33	16.06	16.21
5725	NYSE	F	Tue, Feb 17, 2015	16.21	16.30	16.00	16.11
5724	NYSE	F	Fri, Feb 13, 2015	16.33	16.36	16.19	16.30
5723	NYSE	F	Thu, Feb 12, 2015	16.34	16.45	16.30	16.36
5722	NYSE	F	Wed, Feb 11, 2015	16.08	16.31	16.01	16.25
5721	NYSE	F	Tue, Feb 10, 2015	16.05	16.14	15.91	16.09
5720	NYSE	F	Mon, Feb 9, 2015	15.76	16.03	15.72	15.92
5719	NYSE	F	Fri, Feb 6, 2015	15.84	16.00	15.77	15.86
5718	NYSE	F	Thu, Feb 5, 2015	16.01	16.02	15.75	15.85
5717	NYSE	F	Wed, Feb 4, 2015	15.68	16.02	15.65	15.87
5716	NYSE	F	Tue, Feb 3, 2015	15.47	15.79	15.44	15.65
5715	NYSE	F	Mon, Feb 2, 2015	14.75	15.30	14.74	15.27
5714	NYSE	F	Fri, Jan 30, 2015	14.75	14.89	14.63	14.71
5713	NYSE	F	Thu, Jan 29, 2015	14.62	14.96	14.30	14.85
5712	NYSE	F	Wed, Jan 28, 2015	14.83	14.83	14.42	14.46
5711	NYSE	F	Tue, Jan 27, 2015	14.96	14.99	14.72	14.85
5710	NYSE	F	Mon, Jan 26, 2015	14.98	15.15	14.97	15.08
5709	NYSE	F	Fri, Jan 23, 2015	15.02	15.08	14.89	14.91
5708	NYSE	F	Thu, Jan 22, 2015	15.01	15.07	14.90	15.03
5707	NYSE	F	Wed, Jan 21, 2015	14.98	15.11	14.88	14.97
5706	NYSE	F	Tue, Jan 20, 2015	15.08	15.13	14.75	15.01
5705	NYSE	F	Fri, Jan 16, 2015	14.81	15.04	14.75	15.02
5704	NYSE	F	Thu, Jan 15, 2015	15.12	15.16	14.80	14.86
5703	NYSE	F	Wed, Jan 14, 2015	15.07	15.16	14.83	15.11
5702	NYSE	F	Tue, Jan 13, 2015	15.38	15.48	15.08	15.21
5701	NYSE	F	Mon, Jan 12, 2015	15.31	15.32	15.11	15.22
5700	NYSE	F	Fri, Jan 9, 2015	15.46	15.47	15.06	15.21
5699	NYSE	F	Thu, Jan 8, 2015	15.40	15.48	15.23	15.42
5698	NYSE	F	Wed, Jan 7, 2015	14.78	15.09	14.77	15.04
5697	NYSE	F	Tue, Jan 6, 2015	14.88	14.90	14.38	14.62
5696	NYSE	F	Mon, Jan 5, 2015	15.12	15.13	14.69	14.76
5695	NYSE	F	Fri, Jan 2, 2015	15.59	15.65	15.18	15.36
5694	NYSE	F	Wed, Dec 31, 2014	15.51	15.64	15.47	15.50
5693	NYSE	F	Tue, Dec 30, 2014	15.48	15.60	15.45	15.50
5692	NYSE	F	Mon, Dec 29, 2014	15.37	15.68	15.34	15.52
5691	NYSE	F	Fri, Dec 26, 2014	15.30	15.49	15.26	15.45
5690	NYSE	F	Wed, Dec 24, 2014	15.37	15.38	15.25	15.30
5689	NYSE	F	Tue, Dec 23, 2014	15.21	15.45	15.21	15.33
5688	NYSE	F	Mon, Dec 22, 2014	15.08	15.24	15.00	15.22
5687	NYSE	F	Fri, Dec 19, 2014	14.79	15.05	14.74	15.03
5686	NYSE	F	Thu, Dec 18, 2014	14.70	14.81	14.51	14.81
5685	NYSE	F	Wed, Dec 17, 2014	14.17	14.52	14.11	14.45
5684	NYSE	F	Tue, Dec 16, 2014	14.19	14.46	13.93	14.09
5683	NYSE	F	Mon, Dec 15, 2014	14.86	14.92	14.27	14.28
5682	NYSE	F	Fri, Dec 12, 2014	15.20	15.21	14.99	14.99
5681	NYSE	F	Thu, Dec 11, 2014	15.17	15.49	15.03	15.28
5680	NYSE	F	Wed, Dec 10, 2014	15.43	15.43	15.15	15.16
5679	NYSE	F	Tue, Dec 9, 2014	15.05	15.43	14.75	15.43
5678	NYSE	F	Mon, Dec 8, 2014	15.68	15.75	15.38	15.43
5677	NYSE	F	Fri, Dec 5, 2014	15.90	15.94	15.63	15.70
5676	NYSE	F	Thu, Dec 4, 2014	16.00	16.03	15.75	15.81
5675	NYSE	F	Wed, Dec 3, 2014	15.88	16.13	15.88	16.01
5674	NYSE	F	Tue, Dec 2, 2014	15.86	15.95	15.61	15.90
5673	NYSE	F	Mon, Dec 1, 2014	15.78	15.89	15.70	15.77
5672	NYSE	F	Fri, Nov 28, 2014	15.65	15.73	15.47	15.73
5671	NYSE	F	Wed, Nov 26, 2014	15.65	15.68	15.52	15.61
5670	NYSE	F	Tue, Nov 25, 2014	15.74	15.84	15.61	15.68
5669	NYSE	F	Mon, Nov 24, 2014	15.51	15.69	15.50	15.67
5668	NYSE	F	Fri, Nov 21, 2014	15.64	15.65	15.37	15.43
5667	NYSE	F	Thu, Nov 20, 2014	15.37	15.65	15.28	15.46
5666	NYSE	F	Wed, Nov 19, 2014	15.48	15.48	15.26	15.44
5665	NYSE	F	Tue, Nov 18, 2014	15.70	15.75	15.25	15.50
5664	NYSE	F	Mon, Nov 17, 2014	15.35	15.60	15.20	15.54
5663	NYSE	F	Fri, Nov 14, 2014	15.01	15.27	14.99	15.14
5662	NYSE	F	Thu, Nov 13, 2014	14.71	15.12	14.70	15.02
5661	NYSE	F	Wed, Nov 12, 2014	14.32	14.63	14.26	14.58
5660	NYSE	F	Tue, Nov 11, 2014	14.05	14.43	14.00	14.37
5659	NYSE	F	Mon, Nov 10, 2014	14.19	14.20	13.95	14.00
5658	NYSE	F	Fri, Nov 7, 2014	14.22	14.27	14.13	14.17
5657	NYSE	F	Thu, Nov 6, 2014	13.92	14.22	13.92	14.19
5656	NYSE	F	Wed, Nov 5, 2014	14.03	14.05	13.87	13.94
5655	NYSE	F	Tue, Nov 4, 2014	13.94	14.00	13.86	13.95
5654	NYSE	F	Mon, Nov 3, 2014	14.10	14.17	13.94	13.99
5653	NYSE	F	Fri, Oct 31, 2014	14.13	14.15	14.04	14.09
5652	NYSE	F	Thu, Oct 30, 2014	13.88	13.97	13.68	13.95
5651	NYSE	F	Wed, Oct 29, 2014	14.14	14.18	13.76	13.91
5650	NYSE	F	Tue, Oct 28, 2014	13.89	14.16	13.86	14.16
5649	NYSE	F	Mon, Oct 27, 2014	13.87	13.89	13.68	13.82
5648	NYSE	F	Fri, Oct 24, 2014	14.41	14.44	13.65	13.78
5647	NYSE	F	Thu, Oct 23, 2014	14.30	14.49	14.28	14.40
5646	NYSE	F	Wed, Oct 22, 2014	14.29	14.33	14.08	14.13
5645	NYSE	F	Tue, Oct 21, 2014	14.26	14.28	14.10	14.26
5644	NYSE	F	Mon, Oct 20, 2014	14.04	14.18	13.95	14.17
5643	NYSE	F	Fri, Oct 17, 2014	14.20	14.25	13.97	14.02
5642	NYSE	F	Thu, Oct 16, 2014	13.39	14.06	13.36	13.98
5641	NYSE	F	Wed, Oct 15, 2014	13.59	13.77	13.26	13.62
5640	NYSE	F	Tue, Oct 14, 2014	13.60	14.04	13.54	13.78
5639	NYSE	F	Mon, Oct 13, 2014	13.78	13.88	13.52	13.54
5638	NYSE	F	Fri, Oct 10, 2014	13.71	13.92	13.52	13.79
5637	NYSE	F	Thu, Oct 9, 2014	14.21	14.22	13.80	13.84
5636	NYSE	F	Wed, Oct 8, 2014	14.07	14.24	13.62	14.21
5635	NYSE	F	Tue, Oct 7, 2014	14.47	14.49	14.08	14.10
5634	NYSE	F	Mon, Oct 6, 2014	14.66	14.70	14.50	14.52
5633	NYSE	F	Fri, Oct 3, 2014	14.66	14.69	14.50	14.59
5632	NYSE	F	Thu, Oct 2, 2014	14.66	14.67	14.44	14.56
5631	NYSE	F	Wed, Oct 1, 2014	14.77	14.83	14.56	14.59
5630	NYSE	F	Tue, Sep 30, 2014	15.01	15.15	14.49	14.79
5629	NYSE	F	Mon, Sep 29, 2014	16.15	16.40	14.83	15.11
5628	NYSE	F	Fri, Sep 26, 2014	16.23	16.33	16.18	16.33
5627	NYSE	F	Thu, Sep 25, 2014	16.40	16.40	16.17	16.20
5626	NYSE	F	Wed, Sep 24, 2014	16.24	16.45	16.24	16.41
5625	NYSE	F	Tue, Sep 23, 2014	16.31	16.35	16.14	16.17
5624	NYSE	F	Mon, Sep 22, 2014	16.58	16.61	16.34	16.36
5623	NYSE	F	Fri, Sep 19, 2014	16.68	16.77	16.58	16.65
5622	NYSE	F	Thu, Sep 18, 2014	16.54	16.65	16.50	16.58
5621	NYSE	F	Wed, Sep 17, 2014	16.59	16.70	16.52	16.53
5620	NYSE	F	Tue, Sep 16, 2014	16.38	16.53	16.16	16.52
5619	NYSE	F	Mon, Sep 15, 2014	16.56	16.62	16.42	16.47
5618	NYSE	F	Fri, Sep 12, 2014	16.64	16.68	16.50	16.59
5617	NYSE	F	Thu, Sep 11, 2014	16.59	16.67	16.51	16.66
5616	NYSE	F	Wed, Sep 10, 2014	16.65	16.72	16.61	16.63
5615	NYSE	F	Tue, Sep 9, 2014	16.79	16.82	16.59	16.63
5614	NYSE	F	Mon, Sep 8, 2014	16.74	16.87	16.71	16.80
5613	NYSE	F	Fri, Sep 5, 2014	17.30	17.30	16.94	17.14
5612	NYSE	F	Thu, Sep 4, 2014	17.46	17.63	17.19	17.27
5611	NYSE	F	Wed, Sep 3, 2014	17.71	17.87	17.44	17.47
5610	NYSE	F	Tue, Sep 2, 2014	17.48	17.62	17.48	17.60
5609	NYSE	F	Fri, Aug 29, 2014	17.47	17.49	17.39	17.41
5608	NYSE	F	Thu, Aug 28, 2014	17.27	17.45	17.21	17.42
5607	NYSE	F	Wed, Aug 27, 2014	17.23	17.40	17.21	17.36
5606	NYSE	F	Tue, Aug 26, 2014	17.26	17.35	17.19	17.19
5605	NYSE	F	Mon, Aug 25, 2014	17.21	17.29	17.20	17.23
5604	NYSE	F	Fri, Aug 22, 2014	17.32	17.39	17.15	17.17
5603	NYSE	F	Thu, Aug 21, 2014	17.43	17.49	17.37	17.40
5602	NYSE	F	Wed, Aug 20, 2014	17.35	17.43	17.25	17.41
5601	NYSE	F	Tue, Aug 19, 2014	17.51	17.52	17.32	17.36
5600	NYSE	F	Mon, Aug 18, 2014	17.38	17.52	17.38	17.43
5599	NYSE	F	Fri, Aug 15, 2014	17.49	17.49	17.17	17.31
5598	NYSE	F	Thu, Aug 14, 2014	17.40	17.48	17.23	17.43
5597	NYSE	F	Wed, Aug 13, 2014	17.48	17.48	17.32	17.42
5596	NYSE	F	Tue, Aug 12, 2014	17.15	17.41	17.14	17.21
5595	NYSE	F	Mon, Aug 11, 2014	17.17	17.25	17.11	17.17
5594	NYSE	F	Fri, Aug 8, 2014	16.80	17.12	16.75	17.09
5593	NYSE	F	Thu, Aug 7, 2014	17.04	17.10	16.77	16.82
5592	NYSE	F	Wed, Aug 6, 2014	16.74	17.08	16.74	16.98
5591	NYSE	F	Tue, Aug 5, 2014	16.94	17.14	16.78	16.87
5590	NYSE	F	Mon, Aug 4, 2014	16.96	17.14	16.94	17.02
5589	NYSE	F	Fri, Aug 1, 2014	17.05	17.18	16.72	16.81
5588	NYSE	F	Thu, Jul 31, 2014	17.30	17.33	17.01	17.02
5587	NYSE	F	Wed, Jul 30, 2014	17.52	17.60	17.32	17.46
5586	NYSE	F	Tue, Jul 29, 2014	17.65	17.85	17.54	17.57
5585	NYSE	F	Mon, Jul 28, 2014	17.62	17.71	17.47	17.64
5584	NYSE	F	Fri, Jul 25, 2014	17.90	17.92	17.51	17.62
5583	NYSE	F	Thu, Jul 24, 2014	18.01	18.12	17.68	17.84
5582	NYSE	F	Wed, Jul 23, 2014	17.83	17.95	17.78	17.78
5581	NYSE	F	Tue, Jul 22, 2014	17.77	17.86	17.67	17.82
5580	NYSE	F	Mon, Jul 21, 2014	17.65	17.90	17.65	17.70
5579	NYSE	F	Fri, Jul 18, 2014	17.80	17.84	17.65	17.72
5578	NYSE	F	Thu, Jul 17, 2014	17.66	18.08	17.64	17.74
5577	NYSE	F	Wed, Jul 16, 2014	17.66	17.87	17.62	17.80
5576	NYSE	F	Tue, Jul 15, 2014	17.55	17.65	17.45	17.54
5575	NYSE	F	Mon, Jul 14, 2014	17.51	17.60	17.45	17.55
5574	NYSE	F	Fri, Jul 11, 2014	17.31	17.49	17.29	17.47
5573	NYSE	F	Thu, Jul 10, 2014	17.20	17.39	17.17	17.30
5572	NYSE	F	Wed, Jul 9, 2014	17.16	17.45	17.14	17.43
5571	NYSE	F	Tue, Jul 8, 2014	17.22	17.24	17.05	17.11
5570	NYSE	F	Mon, Jul 7, 2014	17.19	17.40	17.19	17.32
5569	NYSE	F	Thu, Jul 3, 2014	17.23	17.34	17.22	17.32
5568	NYSE	F	Wed, Jul 2, 2014	17.19	17.30	17.17	17.22
5567	NYSE	F	Tue, Jul 1, 2014	17.34	17.40	17.07	17.21
5566	NYSE	F	Mon, Jun 30, 2014	17.30	17.35	17.20	17.24
5565	NYSE	F	Fri, Jun 27, 2014	17.18	17.29	17.15	17.28
5564	NYSE	F	Thu, Jun 26, 2014	17.27	17.27	17.05	17.20
5563	NYSE	F	Wed, Jun 25, 2014	16.95	17.26	16.92	17.20
5562	NYSE	F	Tue, Jun 24, 2014	16.84	17.20	16.83	16.97
5561	NYSE	F	Mon, Jun 23, 2014	16.70	16.92	16.68	16.88
5560	NYSE	F	Fri, Jun 20, 2014	16.87	16.87	16.65	16.67
5559	NYSE	F	Thu, Jun 19, 2014	16.87	16.87	16.76	16.78
5558	NYSE	F	Wed, Jun 18, 2014	16.79	16.85	16.63	16.83
5557	NYSE	F	Tue, Jun 17, 2014	16.58	16.80	16.53	16.79
5556	NYSE	F	Mon, Jun 16, 2014	16.47	16.68	16.38	16.63
5555	NYSE	F	Fri, Jun 13, 2014	16.53	16.65	16.50	16.56
5554	NYSE	F	Thu, Jun 12, 2014	16.89	16.93	16.50	16.52
5553	NYSE	F	Wed, Jun 11, 2014	16.97	17.01	16.88	16.90
5552	NYSE	F	Tue, Jun 10, 2014	17.01	17.08	16.99	17.01
5551	NYSE	F	Mon, Jun 9, 2014	17.01	17.12	17.00	17.00
5550	NYSE	F	Fri, Jun 6, 2014	16.67	17.08	16.67	17.08
5549	NYSE	F	Thu, Jun 5, 2014	16.82	16.89	16.60	16.68
5548	NYSE	F	Wed, Jun 4, 2014	16.55	16.85	16.46	16.79
5547	NYSE	F	Tue, Jun 3, 2014	16.46	16.72	16.45	16.55
5546	NYSE	F	Mon, Jun 2, 2014	16.51	16.51	16.38	16.44
5545	NYSE	F	Fri, May 30, 2014	16.40	16.54	16.37	16.44
5544	NYSE	F	Thu, May 29, 2014	16.40	16.56	16.37	16.54
5543	NYSE	F	Wed, May 28, 2014	16.17	16.36	16.15	16.31
5542	NYSE	F	Tue, May 27, 2014	16.09	16.20	16.05	16.16
5541	NYSE	F	Fri, May 23, 2014	15.91	16.03	15.90	16.02
5540	NYSE	F	Thu, May 22, 2014	15.85	16.03	15.85	15.91
5539	NYSE	F	Wed, May 21, 2014	15.82	15.98	15.80	15.91
5538	NYSE	F	Tue, May 20, 2014	15.90	15.93	15.74	15.77
5537	NYSE	F	Mon, May 19, 2014	15.72	15.94	15.72	15.92
5536	NYSE	F	Fri, May 16, 2014	15.70	15.86	15.56	15.76
5535	NYSE	F	Thu, May 15, 2014	15.74	15.75	15.55	15.69
5534	NYSE	F	Wed, May 14, 2014	15.85	15.89	15.75	15.75
5533	NYSE	F	Tue, May 13, 2014	15.85	15.90	15.75	15.86
5532	NYSE	F	Mon, May 12, 2014	15.81	15.90	15.78	15.84
5531	NYSE	F	Fri, May 9, 2014	15.73	15.90	15.73	15.77
5530	NYSE	F	Thu, May 8, 2014	15.54	15.95	15.51	15.81
5529	NYSE	F	Wed, May 7, 2014	15.63	15.63	15.43	15.46
5528	NYSE	F	Tue, May 6, 2014	15.74	15.76	15.53	15.56
5527	NYSE	F	Mon, May 5, 2014	15.81	15.87	15.71	15.74
5526	NYSE	F	Fri, May 2, 2014	15.95	15.98	15.80	15.90
5525	NYSE	F	Thu, May 1, 2014	16.15	16.20	15.85	15.91
5524	NYSE	F	Wed, Apr 30, 2014	16.03	16.18	15.92	16.15
5523	NYSE	F	Tue, Apr 29, 2014	16.00	16.15	15.91	16.12
5522	NYSE	F	Mon, Apr 28, 2014	15.94	16.05	15.75	15.97
5521	NYSE	F	Fri, Apr 25, 2014	15.81	15.90	15.71	15.78
5520	NYSE	F	Thu, Apr 24, 2014	16.41	16.44	16.20	16.32
5519	NYSE	F	Wed, Apr 23, 2014	16.08	16.32	16.08	16.23
5518	NYSE	F	Tue, Apr 22, 2014	15.96	16.18	15.93	16.10
5517	NYSE	F	Mon, Apr 21, 2014	16.01	16.08	15.90	15.98
5516	NYSE	F	Thu, Apr 17, 2014	15.99	16.10	15.99	16.00
5515	NYSE	F	Wed, Apr 16, 2014	15.94	16.07	15.90	16.07
5514	NYSE	F	Tue, Apr 15, 2014	15.77	15.88	15.66	15.84
5513	NYSE	F	Mon, Apr 14, 2014	15.73	15.77	15.53	15.70
5512	NYSE	F	Fri, Apr 11, 2014	15.80	15.93	15.60	15.63
5511	NYSE	F	Thu, Apr 10, 2014	15.90	15.91	15.59	15.63
5510	NYSE	F	Wed, Apr 9, 2014	16.00	16.09	15.75	15.84
5509	NYSE	F	Tue, Apr 8, 2014	15.99	16.16	15.92	16.10
5508	NYSE	F	Mon, Apr 7, 2014	16.08	16.17	15.86	15.94
5507	NYSE	F	Fri, Apr 4, 2014	16.49	16.49	16.11	16.13
5506	NYSE	F	Thu, Apr 3, 2014	16.46	16.49	16.34	16.39
5505	NYSE	F	Wed, Apr 2, 2014	16.25	16.49	16.15	16.46
5504	NYSE	F	Tue, Apr 1, 2014	15.67	16.46	15.67	16.32
5503	NYSE	F	Mon, Mar 31, 2014	15.60	15.63	15.48	15.60
5502	NYSE	F	Fri, Mar 28, 2014	15.32	15.58	15.31	15.45
5501	NYSE	F	Thu, Mar 27, 2014	15.25	15.38	15.17	15.25
5500	NYSE	F	Wed, Mar 26, 2014	15.38	15.44	15.23	15.25
5499	NYSE	F	Tue, Mar 25, 2014	15.42	15.46	15.29	15.33
5498	NYSE	F	Mon, Mar 24, 2014	15.48	15.54	15.30	15.39
5497	NYSE	F	Fri, Mar 21, 2014	15.73	15.74	15.45	15.47
5496	NYSE	F	Thu, Mar 20, 2014	15.45	15.55	15.37	15.55
5495	NYSE	F	Wed, Mar 19, 2014	15.51	15.55	15.35	15.48
5494	NYSE	F	Tue, Mar 18, 2014	15.29	15.57	15.28	15.49
5493	NYSE	F	Mon, Mar 17, 2014	15.18	15.33	15.16	15.28
5492	NYSE	F	Fri, Mar 14, 2014	15.18	15.25	15.06	15.08
5491	NYSE	F	Thu, Mar 13, 2014	15.46	15.46	15.10	15.18
5490	NYSE	F	Wed, Mar 12, 2014	15.24	15.42	15.15	15.40
5489	NYSE	F	Tue, Mar 11, 2014	15.49	15.52	15.17	15.30
5488	NYSE	F	Mon, Mar 10, 2014	15.50	15.64	15.45	15.51
5487	NYSE	F	Fri, Mar 7, 2014	15.72	15.80	15.54	15.62
5486	NYSE	F	Thu, Mar 6, 2014	15.72	15.83	15.66	15.67
5485	NYSE	F	Wed, Mar 5, 2014	15.38	15.67	15.36	15.63
5484	NYSE	F	Tue, Mar 4, 2014	15.33	15.39	15.27	15.37
5483	NYSE	F	Mon, Mar 3, 2014	15.20	15.32	15.03	15.20
5482	NYSE	F	Fri, Feb 28, 2014	15.33	15.41	15.23	15.39
5481	NYSE	F	Thu, Feb 27, 2014	15.22	15.43	15.16	15.39
5480	NYSE	F	Wed, Feb 26, 2014	15.14	15.46	15.07	15.26
5479	NYSE	F	Tue, Feb 25, 2014	15.21	15.29	15.11	15.15
5478	NYSE	F	Mon, Feb 24, 2014	15.18	15.36	15.12	15.18
5477	NYSE	F	Fri, Feb 21, 2014	15.27	15.31	15.11	15.16
5476	NYSE	F	Thu, Feb 20, 2014	15.27	15.30	15.15	15.27
5475	NYSE	F	Wed, Feb 19, 2014	15.31	15.49	15.21	15.25
5474	NYSE	F	Tue, Feb 18, 2014	15.38	15.45	15.28	15.39
5473	NYSE	F	Fri, Feb 14, 2014	15.12	15.36	15.03	15.24
5472	NYSE	F	Thu, Feb 13, 2014	14.90	15.09	14.88	15.08
5471	NYSE	F	Wed, Feb 12, 2014	15.09	15.12	14.99	15.00
5470	NYSE	F	Tue, Feb 11, 2014	14.91	15.01	14.82	14.96
5469	NYSE	F	Mon, Feb 10, 2014	15.05	15.06	14.78	14.84
5468	NYSE	F	Fri, Feb 7, 2014	14.94	15.13	14.94	14.97
5467	NYSE	F	Thu, Feb 6, 2014	14.57	14.85	14.53	14.85
5466	NYSE	F	Wed, Feb 5, 2014	14.93	14.93	14.50	14.73
5465	NYSE	F	Tue, Feb 4, 2014	14.57	14.93	14.45	14.87
5464	NYSE	F	Mon, Feb 3, 2014	15.00	15.00	14.40	14.55
5463	NYSE	F	Fri, Jan 31, 2014	15.09	15.10	14.90	14.96
5462	NYSE	F	Thu, Jan 30, 2014	15.43	15.45	15.18	15.25
5461	NYSE	F	Wed, Jan 29, 2014	15.48	15.53	15.20	15.26
5460	NYSE	F	Tue, Jan 28, 2014	15.97	16.01	15.51	15.72
5459	NYSE	F	Mon, Jan 27, 2014	15.90	15.91	15.52	15.71
5458	NYSE	F	Fri, Jan 24, 2014	16.19	16.21	15.78	15.83
5457	NYSE	F	Thu, Jan 23, 2014	16.49	16.53	16.31	16.43
5456	NYSE	F	Wed, Jan 22, 2014	16.44	16.62	16.37	16.55
5455	NYSE	F	Tue, Jan 21, 2014	16.64	16.68	16.36	16.41
5454	NYSE	F	Fri, Jan 17, 2014	16.78	16.78	16.45	16.52
5453	NYSE	F	Thu, Jan 16, 2014	16.67	16.76	16.56	16.73
5452	NYSE	F	Wed, Jan 15, 2014	16.37	16.73	16.35	16.70
5451	NYSE	F	Tue, Jan 14, 2014	16.31	16.43	16.17	16.40
5450	NYSE	F	Mon, Jan 13, 2014	16.37	16.53	16.08	16.11
5449	NYSE	F	Fri, Jan 10, 2014	16.01	16.11	15.94	16.07
5448	NYSE	F	Thu, Jan 9, 2014	15.83	16.02	15.77	15.84
5447	NYSE	F	Wed, Jan 8, 2014	15.60	15.71	15.51	15.54
5446	NYSE	F	Tue, Jan 7, 2014	15.73	15.74	15.35	15.38
5445	NYSE	F	Mon, Jan 6, 2014	15.72	15.76	15.52	15.58
5444	NYSE	F	Fri, Jan 3, 2014	15.52	15.64	15.30	15.51
5443	NYSE	F	Thu, Jan 2, 2014	15.42	15.45	15.28	15.44
5442	NYSE	F	Tue, Dec 31, 2013	15.29	15.43	15.26	15.43
5441	NYSE	F	Mon, Dec 30, 2013	15.36	15.42	15.25	15.28
5440	NYSE	F	Fri, Dec 27, 2013	15.35	15.35	15.25	15.30
5439	NYSE	F	Thu, Dec 26, 2013	15.23	15.34	15.22	15.33
5438	NYSE	F	Tue, Dec 24, 2013	15.20	15.23	15.10	15.19
5437	NYSE	F	Mon, Dec 23, 2013	15.49	15.50	15.12	15.15
5436	NYSE	F	Fri, Dec 20, 2013	15.35	15.50	15.32	15.42
5435	NYSE	F	Thu, Dec 19, 2013	15.46	15.50	15.25	15.30
5434	NYSE	F	Wed, Dec 18, 2013	15.99	16.00	15.17	15.65
5433	NYSE	F	Tue, Dec 17, 2013	16.86	16.99	16.66	16.70
5432	NYSE	F	Mon, Dec 16, 2013	16.72	16.94	16.71	16.86
5431	NYSE	F	Fri, Dec 13, 2013	16.47	16.79	16.46	16.59
5430	NYSE	F	Thu, Dec 12, 2013	16.36	16.46	16.20	16.39
5429	NYSE	F	Wed, Dec 11, 2013	16.54	16.61	16.33	16.41
5428	NYSE	F	Tue, Dec 10, 2013	16.54	16.69	16.51	16.53
5427	NYSE	F	Mon, Dec 9, 2013	16.68	16.79	16.50	16.56
5426	NYSE	F	Fri, Dec 6, 2013	16.92	16.95	16.62	16.70
5425	NYSE	F	Thu, Dec 5, 2013	16.66	16.86	16.52	16.74
5424	NYSE	F	Wed, Dec 4, 2013	16.61	16.76	16.49	16.62
5423	NYSE	F	Tue, Dec 3, 2013	17.05	17.20	16.42	16.56
5422	NYSE	F	Mon, Dec 2, 2013	17.12	17.20	17.03	17.06
5421	NYSE	F	Fri, Nov 29, 2013	17.06	17.18	17.04	17.08
5420	NYSE	F	Wed, Nov 27, 2013	16.86	17.09	16.81	17.03
5419	NYSE	F	Tue, Nov 26, 2013	17.05	17.05	16.85	16.87
5418	NYSE	F	Mon, Nov 25, 2013	17.10	17.14	16.93	16.94
5417	NYSE	F	Fri, Nov 22, 2013	17.12	17.14	17.00	17.01
5416	NYSE	F	Thu, Nov 21, 2013	17.01	17.15	16.98	17.09
5415	NYSE	F	Wed, Nov 20, 2013	16.89	17.08	16.84	16.92
5414	NYSE	F	Tue, Nov 19, 2013	16.99	17.03	16.82	16.87
5413	NYSE	F	Mon, Nov 18, 2013	17.07	17.18	16.92	16.98
5412	NYSE	F	Fri, Nov 15, 2013	17.13	17.15	17.00	17.07
5411	NYSE	F	Thu, Nov 14, 2013	17.12	17.20	17.01	17.09
5410	NYSE	F	Wed, Nov 13, 2013	16.66	17.10	16.64	17.10
5409	NYSE	F	Tue, Nov 12, 2013	16.80	16.85	16.66	16.72
5408	NYSE	F	Mon, Nov 11, 2013	16.87	17.14	16.73	16.89
5407	NYSE	F	Fri, Nov 8, 2013	16.66	16.87	16.61	16.85
5406	NYSE	F	Thu, Nov 7, 2013	16.91	16.92	16.53	16.55
5405	NYSE	F	Wed, Nov 6, 2013	17.16	17.20	16.85	16.91
5404	NYSE	F	Tue, Nov 5, 2013	16.89	17.14	16.83	17.09
5403	NYSE	F	Mon, Nov 4, 2013	16.97	17.01	16.78	17.00
5402	NYSE	F	Fri, Nov 1, 2013	17.24	17.24	16.76	16.89
5401	NYSE	F	Thu, Oct 31, 2013	17.29	17.33	17.10	17.11
5400	NYSE	F	Wed, Oct 30, 2013	17.62	17.64	17.25	17.34
5399	NYSE	F	Tue, Oct 29, 2013	17.57	17.62	17.41	17.61
5398	NYSE	F	Mon, Oct 28, 2013	17.66	17.72	17.52	17.57
5397	NYSE	F	Fri, Oct 25, 2013	17.84	17.85	17.42	17.60
5396	NYSE	F	Thu, Oct 24, 2013	18.01	18.02	17.64	17.76
5395	NYSE	F	Wed, Oct 23, 2013	17.66	17.71	17.39	17.52
5394	NYSE	F	Tue, Oct 22, 2013	17.55	17.68	17.44	17.60
5393	NYSE	F	Mon, Oct 21, 2013	17.59	17.60	17.41	17.50
5392	NYSE	F	Fri, Oct 18, 2013	17.52	17.55	17.43	17.53
5391	NYSE	F	Thu, Oct 17, 2013	17.24	17.49	17.24	17.46
5390	NYSE	F	Wed, Oct 16, 2013	17.08	17.29	17.03	17.29
5389	NYSE	F	Tue, Oct 15, 2013	17.18	17.21	16.95	16.97
5388	NYSE	F	Mon, Oct 14, 2013	16.93	17.25	16.92	17.18
5387	NYSE	F	Fri, Oct 11, 2013	17.02	17.12	16.88	17.11
5386	NYSE	F	Thu, Oct 10, 2013	16.87	17.00	16.83	16.93
5385	NYSE	F	Wed, Oct 9, 2013	16.51	16.74	16.35	16.62
5384	NYSE	F	Tue, Oct 8, 2013	16.83	16.85	16.45	16.50
5383	NYSE	F	Mon, Oct 7, 2013	16.86	16.95	16.81	16.81
5382	NYSE	F	Fri, Oct 4, 2013	16.97	17.14	16.94	17.09
5381	NYSE	F	Thu, Oct 3, 2013	17.11	17.17	16.76	16.95
5380	NYSE	F	Wed, Oct 2, 2013	17.09	17.22	16.95	17.21
5379	NYSE	F	Tue, Oct 1, 2013	16.93	17.34	16.92	17.19
5378	NYSE	F	Mon, Sep 30, 2013	16.77	17.01	16.69	16.87
5377	NYSE	F	Fri, Sep 27, 2013	17.17	17.20	17.00	17.05
5376	NYSE	F	Thu, Sep 26, 2013	17.26	17.38	17.12	17.27
5375	NYSE	F	Wed, Sep 25, 2013	17.25	17.40	17.16	17.19
5374	NYSE	F	Tue, Sep 24, 2013	17.23	17.40	17.08	17.26
5373	NYSE	F	Mon, Sep 23, 2013	17.27	17.35	16.98	17.20
5372	NYSE	F	Fri, Sep 20, 2013	17.71	17.71	17.30	17.39
5371	NYSE	F	Thu, Sep 19, 2013	17.75	17.77	17.51	17.66
5370	NYSE	F	Wed, Sep 18, 2013	17.36	17.77	17.34	17.63
5369	NYSE	F	Tue, Sep 17, 2013	17.35	17.45	17.30	17.44
5368	NYSE	F	Mon, Sep 16, 2013	17.53	17.59	17.30	17.35
5367	NYSE	F	Fri, Sep 13, 2013	17.45	17.49	17.28	17.35
5366	NYSE	F	Thu, Sep 12, 2013	17.55	17.56	17.31	17.39
5365	NYSE	F	Wed, Sep 11, 2013	17.50	17.58	17.39	17.54
5364	NYSE	F	Tue, Sep 10, 2013	17.49	17.68	17.37	17.55
5363	NYSE	F	Mon, Sep 9, 2013	17.11	17.41	17.10	17.31
5362	NYSE	F	Fri, Sep 6, 2013	17.33	17.34	16.82	17.00
5361	NYSE	F	Thu, Sep 5, 2013	17.10	17.35	17.03	17.30
5360	NYSE	F	Wed, Sep 4, 2013	16.38	17.02	16.37	16.91
5359	NYSE	F	Tue, Sep 3, 2013	16.42	16.54	16.21	16.34
5358	NYSE	F	Fri, Aug 30, 2013	16.58	16.59	16.12	16.19
5357	NYSE	F	Thu, Aug 29, 2013	16.21	16.66	16.15	16.50
5356	NYSE	F	Wed, Aug 28, 2013	15.86	16.15	15.71	16.02
5355	NYSE	F	Tue, Aug 27, 2013	16.16	16.18	15.85	15.88
5354	NYSE	F	Mon, Aug 26, 2013	16.44	16.62	16.38	16.41
5353	NYSE	F	Fri, Aug 23, 2013	16.47	16.52	16.35	16.45
5352	NYSE	F	Thu, Aug 22, 2013	16.29	16.49	16.25	16.41
5351	NYSE	F	Wed, Aug 21, 2013	16.31	16.42	16.11	16.25
5350	NYSE	F	Tue, Aug 20, 2013	16.06	16.36	15.82	16.31
5349	NYSE	F	Mon, Aug 19, 2013	16.29	16.31	16.11	16.12
5348	NYSE	F	Fri, Aug 16, 2013	16.45	16.60	16.22	16.30
5347	NYSE	F	Thu, Aug 15, 2013	16.71	16.73	16.22	16.43
5346	NYSE	F	Wed, Aug 14, 2013	17.04	17.06	16.85	16.89
5345	NYSE	F	Tue, Aug 13, 2013	17.15	17.21	16.96	17.06
5344	NYSE	F	Mon, Aug 12, 2013	16.91	17.14	16.89	17.07
5343	NYSE	F	Fri, Aug 9, 2013	16.95	17.11	16.94	17.02
5342	NYSE	F	Thu, Aug 8, 2013	16.94	17.03	16.87	16.98
5341	NYSE	F	Wed, Aug 7, 2013	16.95	16.96	16.72	16.77
5340	NYSE	F	Tue, Aug 6, 2013	17.18	17.23	17.00	17.03
5339	NYSE	F	Mon, Aug 5, 2013	17.44	17.50	17.11	17.19
5338	NYSE	F	Fri, Aug 2, 2013	17.15	17.50	17.12	17.50
5337	NYSE	F	Thu, Aug 1, 2013	17.04	17.21	16.95	17.19
5336	NYSE	F	Wed, Jul 31, 2013	17.09	17.15	16.84	16.88
5335	NYSE	F	Tue, Jul 30, 2013	17.19	17.25	17.06	17.08
5334	NYSE	F	Mon, Jul 29, 2013	17.08	17.19	17.05	17.08
5333	NYSE	F	Fri, Jul 26, 2013	16.92	17.13	16.90	17.02
5332	NYSE	F	Thu, Jul 25, 2013	17.26	17.27	16.88	16.96
5331	NYSE	F	Wed, Jul 24, 2013	17.48	17.68	17.25	17.37
5330	NYSE	F	Tue, Jul 23, 2013	17.16	17.17	16.82	16.94
5329	NYSE	F	Mon, Jul 22, 2013	16.87	17.04	16.83	17.04
5328	NYSE	F	Fri, Jul 19, 2013	16.89	16.89	16.65	16.76
5327	NYSE	F	Thu, Jul 18, 2013	16.82	16.98	16.78	16.93
5326	NYSE	F	Wed, Jul 17, 2013	16.64	16.83	16.62	16.78
5325	NYSE	F	Tue, Jul 16, 2013	16.95	16.95	16.41	16.60
5324	NYSE	F	Mon, Jul 15, 2013	17.24	17.29	17.10	17.12
5323	NYSE	F	Fri, Jul 12, 2013	16.98	17.11	16.97	17.11
5322	NYSE	F	Thu, Jul 11, 2013	16.95	16.99	16.86	16.98
5321	NYSE	F	Wed, Jul 10, 2013	16.76	16.88	16.65	16.72
5320	NYSE	F	Tue, Jul 9, 2013	16.86	16.94	16.72	16.84
5319	NYSE	F	Mon, Jul 8, 2013	16.85	16.93	16.75	16.81
5318	NYSE	F	Fri, Jul 5, 2013	16.53	16.74	16.48	16.70
5317	NYSE	F	Wed, Jul 3, 2013	16.15	16.45	16.14	16.43
5316	NYSE	F	Tue, Jul 2, 2013	15.76	16.21	15.69	16.18
5315	NYSE	F	Mon, Jul 1, 2013	15.61	15.79	15.56	15.74
5314	NYSE	F	Fri, Jun 28, 2013	15.56	15.65	15.44	15.47
5313	NYSE	F	Thu, Jun 27, 2013	15.43	15.70	15.39	15.65
5312	NYSE	F	Wed, Jun 26, 2013	15.16	15.31	15.10	15.29
5311	NYSE	F	Tue, Jun 25, 2013	14.85	15.00	14.84	14.97
5310	NYSE	F	Mon, Jun 24, 2013	14.67	14.83	14.30	14.67
5309	NYSE	F	Fri, Jun 21, 2013	15.02	15.06	14.59	15.00
5308	NYSE	F	Thu, Jun 20, 2013	15.19	15.28	14.75	14.82
5307	NYSE	F	Wed, Jun 19, 2013	15.60	15.62	15.31	15.32
5306	NYSE	F	Tue, Jun 18, 2013	15.54	15.71	15.44	15.65
5305	NYSE	F	Mon, Jun 17, 2013	15.53	15.72	15.44	15.55
5304	NYSE	F	Fri, Jun 14, 2013	15.52	15.57	15.35	15.37
5303	NYSE	F	Thu, Jun 13, 2013	15.31	15.60	15.18	15.58
5302	NYSE	F	Wed, Jun 12, 2013	15.63	15.71	15.31	15.37
5301	NYSE	F	Tue, Jun 11, 2013	15.52	15.68	15.40	15.51
5300	NYSE	F	Mon, Jun 10, 2013	15.86	15.90	15.60	15.71
5299	NYSE	F	Fri, Jun 7, 2013	15.58	15.76	15.46	15.73
5298	NYSE	F	Thu, Jun 6, 2013	15.25	15.48	15.06	15.44
5297	NYSE	F	Wed, Jun 5, 2013	15.70	15.71	15.18	15.25
5296	NYSE	F	Tue, Jun 4, 2013	15.98	16.09	15.63	15.78
5295	NYSE	F	Mon, Jun 3, 2013	15.93	16.08	15.51	15.89
5294	NYSE	F	Fri, May 31, 2013	15.88	16.04	15.68	15.68
5293	NYSE	F	Thu, May 30, 2013	15.76	16.02	15.74	15.90
5292	NYSE	F	Wed, May 29, 2013	15.27	15.72	15.24	15.63
5291	NYSE	F	Tue, May 28, 2013	15.22	15.35	15.10	15.28
5290	NYSE	F	Fri, May 24, 2013	14.71	14.88	14.66	14.79
5289	NYSE	F	Thu, May 23, 2013	14.50	14.94	14.37	14.81
5288	NYSE	F	Wed, May 22, 2013	15.08	15.32	14.86	14.97
5287	NYSE	F	Tue, May 21, 2013	15.07	15.22	14.75	14.95
5286	NYSE	F	Mon, May 20, 2013	15.01	15.23	15.00	15.05
5285	NYSE	F	Fri, May 17, 2013	14.79	15.15	14.75	15.08
5284	NYSE	F	Thu, May 16, 2013	14.77	14.85	14.60	14.64
5283	NYSE	F	Wed, May 15, 2013	14.28	14.77	14.27	14.67
5282	NYSE	F	Tue, May 14, 2013	14.00	14.30	13.98	14.27
5281	NYSE	F	Mon, May 13, 2013	14.10	14.12	13.92	14.01
5280	NYSE	F	Fri, May 10, 2013	14.21	14.23	14.02	14.11
5279	NYSE	F	Thu, May 9, 2013	14.19	14.26	14.16	14.20
5278	NYSE	F	Wed, May 8, 2013	14.15	14.24	14.10	14.21
5277	NYSE	F	Tue, May 7, 2013	14.20	14.25	14.09	14.19
5276	NYSE	F	Mon, May 6, 2013	13.86	14.15	13.83	14.09
5275	NYSE	F	Fri, May 3, 2013	13.58	13.83	13.57	13.83
5274	NYSE	F	Thu, May 2, 2013	13.54	13.55	13.38	13.41
5273	NYSE	F	Wed, May 1, 2013	13.64	13.78	13.35	13.38
5272	NYSE	F	Tue, Apr 30, 2013	13.66	13.74	13.52	13.71
5271	NYSE	F	Mon, Apr 29, 2013	13.73	13.76	13.57	13.66
5270	NYSE	F	Fri, Apr 26, 2013	13.52	13.76	13.45	13.67
5269	NYSE	F	Thu, Apr 25, 2013	13.40	13.56	13.35	13.47
5268	NYSE	F	Wed, Apr 24, 2013	13.48	13.54	13.12	13.33
5267	NYSE	F	Tue, Apr 23, 2013	13.12	13.45	13.11	13.36
5266	NYSE	F	Mon, Apr 22, 2013	12.97	13.08	12.80	13.06
5265	NYSE	F	Fri, Apr 19, 2013	12.88	12.97	12.75	12.93
5264	NYSE	F	Thu, Apr 18, 2013	12.94	12.98	12.65	12.75
5263	NYSE	F	Wed, Apr 17, 2013	12.97	13.05	12.80	12.93
5262	NYSE	F	Tue, Apr 16, 2013	13.17	13.24	13.00	13.12
5261	NYSE	F	Mon, Apr 15, 2013	13.36	13.46	12.91	12.95
5260	NYSE	F	Fri, Apr 12, 2013	13.43	13.55	13.26	13.53
5259	NYSE	F	Thu, Apr 11, 2013	13.15	13.58	13.13	13.55
5258	NYSE	F	Wed, Apr 10, 2013	12.87	13.13	12.82	13.12
5257	NYSE	F	Tue, Apr 9, 2013	12.85	12.96	12.75	12.80
5256	NYSE	F	Mon, Apr 8, 2013	12.46	12.83	12.40	12.78
5255	NYSE	F	Fri, Apr 5, 2013	12.43	12.50	12.15	12.44
5254	NYSE	F	Thu, Apr 4, 2013	12.68	12.78	12.45	12.65
5253	NYSE	F	Wed, Apr 3, 2013	13.05	13.05	12.59	12.68
5252	NYSE	F	Tue, Apr 2, 2013	13.00	13.19	12.96	13.01
5251	NYSE	F	Mon, Apr 1, 2013	13.01	13.15	12.90	12.90
5250	NYSE	F	Thu, Mar 28, 2013	13.24	13.24	13.10	13.15
5249	NYSE	F	Wed, Mar 27, 2013	13.23	13.25	13.10	13.22
5248	NYSE	F	Tue, Mar 26, 2013	13.35	13.37	13.24	13.31
5247	NYSE	F	Mon, Mar 25, 2013	13.31	13.40	13.26	13.29
5246	NYSE	F	Fri, Mar 22, 2013	13.24	13.31	13.20	13.26
5245	NYSE	F	Thu, Mar 21, 2013	13.25	13.42	13.23	13.26
5244	NYSE	F	Wed, Mar 20, 2013	13.22	13.40	13.18	13.36
5243	NYSE	F	Tue, Mar 19, 2013	13.27	13.35	13.09	13.16
5242	NYSE	F	Mon, Mar 18, 2013	13.16	13.39	12.80	13.26
5241	NYSE	F	Fri, Mar 15, 2013	13.31	13.45	13.26	13.45
5240	NYSE	F	Thu, Mar 14, 2013	13.43	13.45	13.37	13.43
5239	NYSE	F	Wed, Mar 13, 2013	13.37	13.45	13.35	13.40
5238	NYSE	F	Tue, Mar 12, 2013	13.37	13.47	13.17	13.39
5237	NYSE	F	Mon, Mar 11, 2013	12.97	13.40	12.90	13.34
5236	NYSE	F	Fri, Mar 8, 2013	12.94	12.99	12.81	12.98
5235	NYSE	F	Thu, Mar 7, 2013	12.89	12.91	12.77	12.83
5234	NYSE	F	Wed, Mar 6, 2013	12.97	13.00	12.85	12.89
5233	NYSE	F	Tue, Mar 5, 2013	12.87	12.98	12.79	12.87
5232	NYSE	F	Mon, Mar 4, 2013	12.55	12.75	12.53	12.75
5231	NYSE	F	Fri, Mar 1, 2013	12.56	12.75	12.38	12.61
5230	NYSE	F	Thu, Feb 28, 2013	12.78	12.87	12.60	12.61
5229	NYSE	F	Wed, Feb 27, 2013	12.35	12.85	12.35	12.76
5228	NYSE	F	Tue, Feb 26, 2013	12.24	12.35	12.11	12.34
5227	NYSE	F	Mon, Feb 25, 2013	12.53	12.57	12.10	12.13
5226	NYSE	F	Fri, Feb 22, 2013	12.44	12.50	12.31	12.48
5225	NYSE	F	Thu, Feb 21, 2013	12.51	12.51	12.30	12.39
5224	NYSE	F	Wed, Feb 20, 2013	12.95	12.98	12.57	12.60
5223	NYSE	F	Tue, Feb 19, 2013	13.04	13.09	12.90	12.99
5222	NYSE	F	Fri, Feb 15, 2013	13.14	13.14	13.01	13.02
5221	NYSE	F	Thu, Feb 14, 2013	13.00	13.17	12.96	13.11
5220	NYSE	F	Wed, Feb 13, 2013	13.11	13.14	12.99	13.04
5219	NYSE	F	Tue, Feb 12, 2013	13.12	13.20	13.05	13.08
5218	NYSE	F	Mon, Feb 11, 2013	13.06	13.20	13.02	13.11
5217	NYSE	F	Fri, Feb 8, 2013	13.10	13.16	13.05	13.10
5216	NYSE	F	Thu, Feb 7, 2013	13.26	13.31	13.00	13.07
5215	NYSE	F	Wed, Feb 6, 2013	13.13	13.27	13.05	13.18
5214	NYSE	F	Tue, Feb 5, 2013	12.97	13.25	12.94	13.18
5213	NYSE	F	Mon, Feb 4, 2013	12.94	13.00	12.86	12.88
5212	NYSE	F	Fri, Feb 1, 2013	13.10	13.13	12.94	13.02
5211	NYSE	F	Thu, Jan 31, 2013	12.86	13.02	12.67	12.95
5210	NYSE	F	Wed, Jan 30, 2013	13.01	13.20	12.89	12.93
5209	NYSE	F	Tue, Jan 29, 2013	13.56	13.61	12.89	13.14
5208	NYSE	F	Mon, Jan 28, 2013	13.49	13.82	13.42	13.78
5207	NYSE	F	Fri, Jan 25, 2013	13.83	13.84	13.64	13.68
5206	NYSE	F	Thu, Jan 24, 2013	13.82	13.98	13.81	13.87
5205	NYSE	F	Wed, Jan 23, 2013	14.00	14.02	13.79	13.88
5204	NYSE	F	Tue, Jan 22, 2013	14.06	14.19	14.00	14.17
5203	NYSE	F	Fri, Jan 18, 2013	14.10	14.13	13.97	14.11
5202	NYSE	F	Thu, Jan 17, 2013	14.27	14.30	14.07	14.22
5201	NYSE	F	Wed, Jan 16, 2013	14.16	14.25	14.01	14.22
5200	NYSE	F	Tue, Jan 15, 2013	13.91	14.30	13.89	14.30
5199	NYSE	F	Mon, Jan 14, 2013	14.04	14.08	13.86	13.99
5198	NYSE	F	Fri, Jan 11, 2013	14.00	14.07	13.90	14.00
5197	NYSE	F	Thu, Jan 10, 2013	13.78	13.94	13.68	13.83
5196	NYSE	F	Wed, Jan 9, 2013	13.40	13.60	13.39	13.47
5195	NYSE	F	Tue, Jan 8, 2013	13.38	13.43	13.20	13.35
5194	NYSE	F	Mon, Jan 7, 2013	13.52	13.58	13.35	13.43
5193	NYSE	F	Fri, Jan 4, 2013	13.51	13.61	13.35	13.57
5192	NYSE	F	Thu, Jan 3, 2013	13.24	13.70	13.05	13.46
5191	NYSE	F	Wed, Jan 2, 2013	13.23	13.28	13.00	13.20
5190	NYSE	F	Mon, Dec 31, 2012	12.88	13.08	12.76	12.95
5189	NYSE	F	Fri, Dec 28, 2012	12.55	12.88	12.52	12.87
5188	NYSE	F	Thu, Dec 27, 2012	12.79	12.81	12.36	12.76
5187	NYSE	F	Wed, Dec 26, 2012	12.31	12.79	12.31	12.79
5186	NYSE	F	Mon, Dec 24, 2012	11.67	12.40	11.67	12.40
5185	NYSE	F	Fri, Dec 21, 2012	11.55	11.86	11.47	11.86
5184	NYSE	F	Thu, Dec 20, 2012	11.74	11.80	11.58	11.77
5183	NYSE	F	Wed, Dec 19, 2012	11.79	11.85	11.62	11.73
5182	NYSE	F	Tue, Dec 18, 2012	11.48	11.68	11.40	11.67
5181	NYSE	F	Mon, Dec 17, 2012	11.16	11.41	11.14	11.39
5180	NYSE	F	Fri, Dec 14, 2012	11.27	11.27	11.03	11.10
5179	NYSE	F	Thu, Dec 13, 2012	11.46	11.50	11.21	11.27
5178	NYSE	F	Wed, Dec 12, 2012	11.52	11.56	11.43	11.47
5177	NYSE	F	Tue, Dec 11, 2012	11.51	11.58	11.40	11.49
5176	NYSE	F	Mon, Dec 10, 2012	11.41	11.53	11.41	11.47
5175	NYSE	F	Fri, Dec 7, 2012	11.27	11.50	11.26	11.48
5174	NYSE	F	Thu, Dec 6, 2012	11.26	11.31	11.19	11.24
5173	NYSE	F	Wed, Dec 5, 2012	11.32	11.40	11.18	11.31
5172	NYSE	F	Tue, Dec 4, 2012	11.40	11.44	11.23	11.31
5171	NYSE	F	Mon, Dec 3, 2012	11.56	11.70	11.40	11.41
5170	NYSE	F	Fri, Nov 30, 2012	11.52	11.60	11.33	11.45
5169	NYSE	F	Thu, Nov 29, 2012	11.32	11.53	11.32	11.53
5168	NYSE	F	Wed, Nov 28, 2012	11.05	11.26	10.98	11.25
5167	NYSE	F	Tue, Nov 27, 2012	11.10	11.27	11.10	11.10
5166	NYSE	F	Mon, Nov 26, 2012	11.05	11.14	10.97	11.11
5165	NYSE	F	Fri, Nov 23, 2012	10.98	11.10	10.96	11.10
5164	NYSE	F	Wed, Nov 21, 2012	10.84	11.00	10.80	10.92
5163	NYSE	F	Tue, Nov 20, 2012	10.85	11.02	10.76	10.85
5162	NYSE	F	Mon, Nov 19, 2012	10.65	10.90	10.65	10.83
5161	NYSE	F	Fri, Nov 16, 2012	10.58	10.64	10.38	10.50
5160	NYSE	F	Thu, Nov 15, 2012	10.57	10.80	10.46	10.57
5159	NYSE	F	Wed, Nov 14, 2012	11.02	11.05	10.62	10.67
5158	NYSE	F	Tue, Nov 13, 2012	10.89	11.10	10.86	11.00
5157	NYSE	F	Mon, Nov 12, 2012	11.03	11.16	10.96	10.97
5156	NYSE	F	Fri, Nov 9, 2012	10.76	11.10	10.71	10.93
5155	NYSE	F	Thu, Nov 8, 2012	11.07	11.23	10.89	10.90
5154	NYSE	F	Wed, Nov 7, 2012	11.25	11.34	11.04	11.06
5153	NYSE	F	Tue, Nov 6, 2012	11.33	11.59	11.26	11.42
5152	NYSE	F	Mon, Nov 5, 2012	11.15	11.35	11.13	11.25
5151	NYSE	F	Fri, Nov 2, 2012	11.31	11.38	11.15	11.17
5150	NYSE	F	Thu, Nov 1, 2012	11.19	11.30	10.88	11.25
5149	NYSE	F	Wed, Oct 31, 2012	10.70	11.17	10.60	11.16
5148	NYSE	F	Fri, Oct 26, 2012	10.35	10.42	10.22	10.36
5147	NYSE	F	Thu, Oct 25, 2012	10.42	10.49	10.28	10.39
5146	NYSE	F	Wed, Oct 24, 2012	10.08	10.29	10.01	10.17
5145	NYSE	F	Tue, Oct 23, 2012	10.02	10.11	9.97	10.00
5144	NYSE	F	Mon, Oct 22, 2012	10.14	10.24	10.03	10.17
5143	NYSE	F	Fri, Oct 19, 2012	10.42	10.43	10.13	10.18
5142	NYSE	F	Thu, Oct 18, 2012	10.36	10.57	10.33	10.43
5141	NYSE	F	Wed, Oct 17, 2012	10.31	10.41	10.26	10.41
5140	NYSE	F	Tue, Oct 16, 2012	10.26	10.32	10.22	10.30
5139	NYSE	F	Mon, Oct 15, 2012	10.11	10.25	10.09	10.22
5138	NYSE	F	Fri, Oct 12, 2012	10.14	10.25	10.09	10.12
5137	NYSE	F	Thu, Oct 11, 2012	10.06	10.26	10.05	10.14
5136	NYSE	F	Wed, Oct 10, 2012	10.12	10.12	9.95	9.98
5135	NYSE	F	Tue, Oct 9, 2012	10.21	10.25	10.02	10.10
5134	NYSE	F	Mon, Oct 8, 2012	10.06	10.12	9.99	10.05
5133	NYSE	F	Fri, Oct 5, 2012	10.17	10.28	10.13	10.16
5132	NYSE	F	Thu, Oct 4, 2012	10.06	10.15	9.96	10.11
5131	NYSE	F	Wed, Oct 3, 2012	9.82	10.02	9.76	9.94
5130	NYSE	F	Tue, Oct 2, 2012	10.01	10.05	9.71	9.79
5129	NYSE	F	Mon, Oct 1, 2012	9.89	10.08	9.88	9.93
5128	NYSE	F	Fri, Sep 28, 2012	9.99	10.00	9.81	9.86
5127	NYSE	F	Thu, Sep 27, 2012	10.13	10.18	10.02	10.02
5126	NYSE	F	Wed, Sep 26, 2012	9.98	10.12	9.86	10.01
5125	NYSE	F	Tue, Sep 25, 2012	10.35	10.37	10.06	10.09
5124	NYSE	F	Mon, Sep 24, 2012	10.30	10.40	10.26	10.32
5123	NYSE	F	Fri, Sep 21, 2012	10.53	10.54	10.36	10.40
5122	NYSE	F	Thu, Sep 20, 2012	10.48	10.52	10.35	10.44
5121	NYSE	F	Wed, Sep 19, 2012	10.49	10.66	10.45	10.59
5120	NYSE	F	Tue, Sep 18, 2012	10.30	10.45	10.28	10.42
5119	NYSE	F	Mon, Sep 17, 2012	10.27	10.42	10.26	10.39
5118	NYSE	F	Fri, Sep 14, 2012	10.41	10.57	10.39	10.53
5117	NYSE	F	Thu, Sep 13, 2012	10.20	10.38	10.12	10.34
5116	NYSE	F	Wed, Sep 12, 2012	10.25	10.30	10.17	10.21
5115	NYSE	F	Tue, Sep 11, 2012	10.18	10.25	10.13	10.15
5114	NYSE	F	Mon, Sep 10, 2012	10.08	10.28	10.06	10.11
5113	NYSE	F	Fri, Sep 7, 2012	9.95	10.23	9.93	10.14
5112	NYSE	F	Thu, Sep 6, 2012	9.66	9.96	9.66	9.92
5111	NYSE	F	Wed, Sep 5, 2012	9.45	9.62	9.39	9.57
5110	NYSE	F	Tue, Sep 4, 2012	9.37	9.47	9.35	9.41
5109	NYSE	F	Fri, Aug 31, 2012	9.39	9.43	9.31	9.34
5108	NYSE	F	Thu, Aug 30, 2012	9.30	9.34	9.25	9.31
5107	NYSE	F	Wed, Aug 29, 2012	9.33	9.40	9.29	9.32
5106	NYSE	F	Tue, Aug 28, 2012	9.37	9.44	9.31	9.34
5105	NYSE	F	Mon, Aug 27, 2012	9.51	9.52	9.38	9.39
5104	NYSE	F	Fri, Aug 24, 2012	9.42	9.52	9.41	9.49
5103	NYSE	F	Thu, Aug 23, 2012	9.45	9.54	9.42	9.45
5102	NYSE	F	Wed, Aug 22, 2012	9.50	9.56	9.40	9.49
5101	NYSE	F	Tue, Aug 21, 2012	9.65	9.70	9.52	9.53
5100	NYSE	F	Mon, Aug 20, 2012	9.58	9.64	9.51	9.63
5099	NYSE	F	Fri, Aug 17, 2012	9.66	9.78	9.60	9.63
5098	NYSE	F	Thu, Aug 16, 2012	9.50	9.67	9.49	9.59
5097	NYSE	F	Wed, Aug 15, 2012	9.44	9.54	9.41	9.49
5096	NYSE	F	Tue, Aug 14, 2012	9.45	9.66	9.42	9.44
5095	NYSE	F	Mon, Aug 13, 2012	9.35	9.42	9.25	9.40
5094	NYSE	F	Fri, Aug 10, 2012	9.30	9.36	9.23	9.35
5093	NYSE	F	Thu, Aug 9, 2012	9.31	9.46	9.30	9.34
5092	NYSE	F	Wed, Aug 8, 2012	9.25	9.38	9.24	9.35
5091	NYSE	F	Tue, Aug 7, 2012	9.18	9.39	9.18	9.31
5090	NYSE	F	Mon, Aug 6, 2012	9.13	9.21	9.09	9.15
5089	NYSE	F	Fri, Aug 3, 2012	9.02	9.15	8.96	9.09
5088	NYSE	F	Thu, Aug 2, 2012	8.99	9.03	8.82	8.92
5087	NYSE	F	Wed, Aug 1, 2012	9.29	9.42	8.99	9.04
5086	NYSE	F	Tue, Jul 31, 2012	9.13	9.28	9.12	9.24
5085	NYSE	F	Mon, Jul 30, 2012	9.04	9.18	9.01	9.10
5084	NYSE	F	Fri, Jul 27, 2012	8.99	9.10	8.88	9.00
5083	NYSE	F	Thu, Jul 26, 2012	9.05	9.11	8.83	8.96
5082	NYSE	F	Wed, Jul 25, 2012	9.17	9.20	8.91	8.97
5081	NYSE	F	Tue, Jul 24, 2012	9.17	9.24	8.95	9.06
5080	NYSE	F	Mon, Jul 23, 2012	9.08	9.21	9.05	9.17
5079	NYSE	F	Fri, Jul 20, 2012	9.28	9.35	9.18	9.21
5078	NYSE	F	Thu, Jul 19, 2012	9.45	9.50	9.33	9.35
5077	NYSE	F	Wed, Jul 18, 2012	9.38	9.52	9.34	9.38
5076	NYSE	F	Tue, Jul 17, 2012	9.28	9.35	9.12	9.34
5075	NYSE	F	Mon, Jul 16, 2012	9.22	9.32	9.15	9.26
5074	NYSE	F	Fri, Jul 13, 2012	9.16	9.32	9.14	9.27
5073	NYSE	F	Thu, Jul 12, 2012	9.26	9.28	9.12	9.13
5072	NYSE	F	Wed, Jul 11, 2012	9.33	9.38	9.26	9.33
5071	NYSE	F	Tue, Jul 10, 2012	9.50	9.55	9.28	9.35
5070	NYSE	F	Mon, Jul 9, 2012	9.46	9.47	9.31	9.45
5069	NYSE	F	Fri, Jul 6, 2012	9.47	9.52	9.40	9.50
5068	NYSE	F	Thu, Jul 5, 2012	9.67	9.74	9.53	9.57
5067	NYSE	F	Tue, Jul 3, 2012	9.53	9.79	9.49	9.60
5066	NYSE	F	Mon, Jul 2, 2012	9.50	9.60	9.30	9.39
5065	NYSE	F	Fri, Jun 29, 2012	9.95	9.98	9.46	9.59
5064	NYSE	F	Thu, Jun 28, 2012	9.93	10.09	9.93	10.09
5063	NYSE	F	Wed, Jun 27, 2012	10.05	10.10	9.97	10.02
5062	NYSE	F	Tue, Jun 26, 2012	10.06	10.08	9.96	10.01
5061	NYSE	F	Mon, Jun 25, 2012	10.13	10.18	9.95	10.01
5060	NYSE	F	Fri, Jun 22, 2012	10.35	10.40	10.18	10.19
5059	NYSE	F	Thu, Jun 21, 2012	10.65	10.68	10.25	10.27
5058	NYSE	F	Wed, Jun 20, 2012	10.58	10.74	10.52	10.65
5057	NYSE	F	Tue, Jun 19, 2012	10.37	10.64	10.35	10.56
5056	NYSE	F	Mon, Jun 18, 2012	10.35	10.40	10.26	10.34
5055	NYSE	F	Fri, Jun 15, 2012	10.40	10.42	10.26	10.35
5054	NYSE	F	Thu, Jun 14, 2012	10.27	10.45	10.21	10.41
5053	NYSE	F	Wed, Jun 13, 2012	10.39	10.49	10.22	10.30
5052	NYSE	F	Tue, Jun 12, 2012	10.47	10.55	10.31	10.50
5051	NYSE	F	Mon, Jun 11, 2012	10.77	10.80	10.45	10.45
5050	NYSE	F	Fri, Jun 8, 2012	10.48	10.68	10.38	10.66
5049	NYSE	F	Thu, Jun 7, 2012	10.73	10.78	10.52	10.55
5048	NYSE	F	Wed, Jun 6, 2012	10.29	10.58	10.27	10.57
5047	NYSE	F	Tue, Jun 5, 2012	10.01	10.24	9.97	10.19
5046	NYSE	F	Mon, Jun 4, 2012	10.15	10.18	9.91	10.04
5045	NYSE	F	Fri, Jun 1, 2012	10.33	10.37	10.06	10.12
5044	NYSE	F	Thu, May 31, 2012	10.62	10.68	10.40	10.56
5043	NYSE	F	Wed, May 30, 2012	10.73	10.75	10.52	10.66
5042	NYSE	F	Tue, May 29, 2012	10.69	10.88	10.68	10.84
5041	NYSE	F	Fri, May 25, 2012	10.61	10.68	10.51	10.60
5040	NYSE	F	Thu, May 24, 2012	10.50	10.62	10.38	10.59
5039	NYSE	F	Wed, May 23, 2012	10.32	10.45	10.22	10.41
5038	NYSE	F	Tue, May 22, 2012	10.25	10.40	10.15	10.19
5037	NYSE	F	Mon, May 21, 2012	10.02	10.23	10.00	10.20
5036	NYSE	F	Fri, May 18, 2012	10.08	10.18	9.96	10.01
5035	NYSE	F	Thu, May 17, 2012	10.16	10.25	10.01	10.01
5034	NYSE	F	Wed, May 16, 2012	10.23	10.43	10.15	10.16
5033	NYSE	F	Tue, May 15, 2012	10.34	10.34	10.10	10.15
5032	NYSE	F	Mon, May 14, 2012	10.41	10.53	10.30	10.32
5031	NYSE	F	Fri, May 11, 2012	10.61	10.83	10.56	10.58
5030	NYSE	F	Thu, May 10, 2012	10.83	10.86	10.66	10.71
5029	NYSE	F	Wed, May 9, 2012	10.48	10.81	10.41	10.69
5028	NYSE	F	Tue, May 8, 2012	10.60	10.64	10.40	10.61
5027	NYSE	F	Mon, May 7, 2012	10.53	10.79	10.52	10.66
5026	NYSE	F	Fri, May 4, 2012	10.84	10.87	10.63	10.67
5025	NYSE	F	Thu, May 3, 2012	11.13	11.15	10.85	10.92
5024	NYSE	F	Wed, May 2, 2012	11.16	11.17	11.00	11.10
5023	NYSE	F	Tue, May 1, 2012	11.25	11.34	11.11	11.23
5022	NYSE	F	Mon, Apr 30, 2012	11.42	11.47	11.15	11.28
5021	NYSE	F	Fri, Apr 27, 2012	12.03	12.04	11.52	11.60
5020	NYSE	F	Thu, Apr 26, 2012	11.71	11.93	11.67	11.87
5019	NYSE	F	Wed, Apr 25, 2012	11.51	11.75	11.43	11.73
5018	NYSE	F	Tue, Apr 24, 2012	11.61	11.61	11.36	11.39
5017	NYSE	F	Mon, Apr 23, 2012	11.15	11.40	11.15	11.35
5016	NYSE	F	Fri, Apr 20, 2012	11.71	11.72	11.39	11.41
5015	NYSE	F	Thu, Apr 19, 2012	11.81	11.88	11.58	11.66
5014	NYSE	F	Wed, Apr 18, 2012	11.81	11.85	11.72	11.79
5013	NYSE	F	Tue, Apr 17, 2012	11.98	12.00	11.88	11.91
5012	NYSE	F	Mon, Apr 16, 2012	12.01	12.05	11.83	11.88
5011	NYSE	F	Fri, Apr 13, 2012	11.98	12.03	11.84	11.92
5010	NYSE	F	Thu, Apr 12, 2012	11.94	12.13	11.86	12.07
5009	NYSE	F	Wed, Apr 11, 2012	11.99	12.02	11.88	11.91
5008	NYSE	F	Tue, Apr 10, 2012	12.19	12.28	11.65	11.79
5007	NYSE	F	Mon, Apr 9, 2012	12.26	12.29	12.11	12.22
5006	NYSE	F	Thu, Apr 5, 2012	12.38	12.58	12.38	12.47
5005	NYSE	F	Wed, Apr 4, 2012	12.46	12.52	12.32	12.51
5004	NYSE	F	Tue, Apr 3, 2012	12.71	12.95	12.46	12.64
5003	NYSE	F	Mon, Apr 2, 2012	12.50	12.65	12.44	12.62
5002	NYSE	F	Fri, Mar 30, 2012	12.55	12.58	12.40	12.48
5001	NYSE	F	Thu, Mar 29, 2012	12.33	12.52	12.24	12.50
5000	NYSE	F	Wed, Mar 28, 2012	12.35	12.36	12.18	12.32
4999	NYSE	F	Tue, Mar 27, 2012	12.51	12.61	12.30	12.32
4998	NYSE	F	Mon, Mar 26, 2012	12.45	12.50	12.39	12.48
4997	NYSE	F	Fri, Mar 23, 2012	12.31	12.37	12.18	12.32
4996	NYSE	F	Thu, Mar 22, 2012	12.48	12.54	12.24	12.32
4995	NYSE	F	Wed, Mar 21, 2012	12.59	12.67	12.55	12.57
4994	NYSE	F	Tue, Mar 20, 2012	12.48	12.61	12.39	12.54
4993	NYSE	F	Mon, Mar 19, 2012	12.52	12.68	12.48	12.63
4992	NYSE	F	Fri, Mar 16, 2012	12.86	12.90	12.51	12.51
4991	NYSE	F	Thu, Mar 15, 2012	12.90	13.04	12.83	12.90
4990	NYSE	F	Wed, Mar 14, 2012	12.64	12.90	12.63	12.88
4989	NYSE	F	Tue, Mar 13, 2012	12.48	12.72	12.40	12.70
4988	NYSE	F	Mon, Mar 12, 2012	12.57	12.59	12.37	12.43
4987	NYSE	F	Fri, Mar 9, 2012	12.53	12.73	12.48	12.58
4986	NYSE	F	Thu, Mar 8, 2012	12.41	12.55	12.32	12.46
4985	NYSE	F	Wed, Mar 7, 2012	12.21	12.30	12.15	12.24
4984	NYSE	F	Tue, Mar 6, 2012	12.23	12.25	12.00	12.09
4983	NYSE	F	Mon, Mar 5, 2012	12.67	12.68	12.41	12.46
4982	NYSE	F	Fri, Mar 2, 2012	12.74	12.94	12.68	12.72
4981	NYSE	F	Thu, Mar 1, 2012	12.48	12.77	12.45	12.66
4980	NYSE	F	Wed, Feb 29, 2012	12.28	12.55	12.25	12.38
4979	NYSE	F	Tue, Feb 28, 2012	12.34	12.35	12.20	12.25
4978	NYSE	F	Mon, Feb 27, 2012	12.11	12.36	11.99	12.30
4977	NYSE	F	Fri, Feb 24, 2012	12.43	12.46	12.19	12.23
4976	NYSE	F	Thu, Feb 23, 2012	12.27	12.44	12.16	12.40
4975	NYSE	F	Wed, Feb 22, 2012	12.49	12.51	12.22	12.28
4974	NYSE	F	Tue, Feb 21, 2012	12.74	12.76	12.46	12.53
4973	NYSE	F	Fri, Feb 17, 2012	12.84	12.88	12.71	12.75
4972	NYSE	F	Thu, Feb 16, 2012	12.38	12.77	12.38	12.74
4971	NYSE	F	Wed, Feb 15, 2012	12.47	12.57	12.33	12.38
4970	NYSE	F	Tue, Feb 14, 2012	12.46	12.58	12.34	12.48
4969	NYSE	F	Mon, Feb 13, 2012	12.74	12.74	12.51	12.54
4968	NYSE	F	Fri, Feb 10, 2012	12.52	12.66	12.37	12.44
4967	NYSE	F	Thu, Feb 9, 2012	12.89	12.90	12.67	12.69
4966	NYSE	F	Wed, Feb 8, 2012	12.91	12.96	12.80	12.84
4965	NYSE	F	Tue, Feb 7, 2012	12.93	12.97	12.83	12.88
4964	NYSE	F	Mon, Feb 6, 2012	12.85	13.00	12.71	12.96
4963	NYSE	F	Fri, Feb 3, 2012	12.47	12.84	12.39	12.79
4962	NYSE	F	Thu, Feb 2, 2012	12.40	12.43	12.20	12.26
4961	NYSE	F	Wed, Feb 1, 2012	12.73	12.75	12.29	12.33
4960	NYSE	F	Tue, Jan 31, 2012	12.47	12.51	12.20	12.42
4959	NYSE	F	Mon, Jan 30, 2012	12.06	12.44	12.00	12.29
4958	NYSE	F	Fri, Jan 27, 2012	11.96	12.53	11.79	12.21
4957	NYSE	F	Thu, Jan 26, 2012	13.03	13.05	12.66	12.79
4956	NYSE	F	Wed, Jan 25, 2012	12.80	12.98	12.70	12.93
4955	NYSE	F	Tue, Jan 24, 2012	12.56	12.86	12.46	12.82
4954	NYSE	F	Mon, Jan 23, 2012	12.69	12.84	12.55	12.66
4953	NYSE	F	Fri, Jan 20, 2012	12.55	12.64	12.45	12.59
4952	NYSE	F	Thu, Jan 19, 2012	12.48	12.72	12.43	12.61
4951	NYSE	F	Wed, Jan 18, 2012	12.03	12.37	12.00	12.34
4950	NYSE	F	Tue, Jan 17, 2012	12.20	12.26	11.96	12.02
4949	NYSE	F	Fri, Jan 13, 2012	12.01	12.08	11.84	12.04
4948	NYSE	F	Thu, Jan 12, 2012	12.16	12.18	11.89	12.14
4947	NYSE	F	Wed, Jan 11, 2012	11.74	12.18	11.65	12.07
4946	NYSE	F	Tue, Jan 10, 2012	12.00	12.05	11.63	11.80
4945	NYSE	F	Mon, Jan 9, 2012	11.83	11.95	11.70	11.80
4944	NYSE	F	Fri, Jan 6, 2012	11.74	11.80	11.52	11.71
4943	NYSE	F	Thu, Jan 5, 2012	11.33	11.63	11.24	11.59
4942	NYSE	F	Wed, Jan 4, 2012	11.15	11.53	11.07	11.30
4941	NYSE	F	Tue, Jan 3, 2012	11.00	11.25	10.99	11.13
4940	NYSE	F	Fri, Dec 30, 2011	10.64	10.79	10.60	10.76
4939	NYSE	F	Thu, Dec 29, 2011	10.56	10.75	10.50	10.68
4938	NYSE	F	Wed, Dec 28, 2011	10.82	10.84	10.43	10.52
4937	NYSE	F	Tue, Dec 27, 2011	10.87	10.98	10.76	10.81
4936	NYSE	F	Fri, Dec 23, 2011	10.99	11.00	10.79	10.95
4935	NYSE	F	Thu, Dec 22, 2011	10.78	10.98	10.66	10.94
4934	NYSE	F	Wed, Dec 21, 2011	10.38	10.74	10.33	10.66
4933	NYSE	F	Tue, Dec 20, 2011	10.21	10.38	10.18	10.33
4932	NYSE	F	Mon, Dec 19, 2011	10.25	10.39	9.99	10.02
4931	NYSE	F	Fri, Dec 16, 2011	10.32	10.40	10.16	10.25
4930	NYSE	F	Thu, Dec 15, 2011	10.31	10.42	10.19	10.25
4929	NYSE	F	Wed, Dec 14, 2011	10.33	10.41	10.10	10.15
4928	NYSE	F	Tue, Dec 13, 2011	10.92	11.04	10.36	10.48
4927	NYSE	F	Mon, Dec 12, 2011	10.87	10.89	10.68	10.85
4926	NYSE	F	Fri, Dec 9, 2011	10.94	11.11	10.87	11.03
4925	NYSE	F	Thu, Dec 8, 2011	10.96	11.11	9.84	10.72
4924	NYSE	F	Wed, Dec 7, 2011	11.00	11.15	10.88	11.08
4923	NYSE	F	Tue, Dec 6, 2011	11.10	11.19	11.00	11.05
4922	NYSE	F	Mon, Dec 5, 2011	11.16	11.42	11.02	11.11
4921	NYSE	F	Fri, Dec 2, 2011	10.79	11.10	10.75	10.90
4920	NYSE	F	Thu, Dec 1, 2011	10.51	10.81	10.41	10.59
4919	NYSE	F	Wed, Nov 30, 2011	10.33	10.60	10.17	10.60
4918	NYSE	F	Tue, Nov 29, 2011	10.03	10.13	9.92	9.99
4917	NYSE	F	Mon, Nov 28, 2011	10.15	10.19	9.90	10.00
4916	NYSE	F	Fri, Nov 25, 2011	9.81	9.95	9.75	9.75
4915	NYSE	F	Wed, Nov 23, 2011	9.97	10.04	9.83	9.83
4914	NYSE	F	Tue, Nov 22, 2011	10.02	10.15	9.90	10.09
4913	NYSE	F	Mon, Nov 21, 2011	9.99	10.12	9.80	10.05
4912	NYSE	F	Fri, Nov 18, 2011	10.28	10.30	10.07	10.10
4911	NYSE	F	Thu, Nov 17, 2011	10.54	10.56	10.07	10.17
4910	NYSE	F	Wed, Nov 16, 2011	10.80	10.82	10.50	10.56
4909	NYSE	F	Tue, Nov 15, 2011	10.93	11.00	10.82	10.87
4908	NYSE	F	Mon, Nov 14, 2011	11.12	11.17	10.98	11.02
4907	NYSE	F	Fri, Nov 11, 2011	11.15	11.18	11.05	11.14
4906	NYSE	F	Thu, Nov 10, 2011	11.17	11.19	10.90	10.99
4905	NYSE	F	Wed, Nov 9, 2011	11.20	11.38	10.98	11.04
4904	NYSE	F	Tue, Nov 8, 2011	11.27	11.68	11.18	11.61
4903	NYSE	F	Mon, Nov 7, 2011	11.20	11.30	11.06	11.22
4902	NYSE	F	Fri, Nov 4, 2011	11.28	11.39	11.12	11.27
4901	NYSE	F	Thu, Nov 3, 2011	11.29	11.39	11.02	11.32
4900	NYSE	F	Wed, Nov 2, 2011	11.26	11.28	11.04	11.15
4899	NYSE	F	Tue, Nov 1, 2011	11.33	11.39	11.03	11.08
4898	NYSE	F	Mon, Oct 31, 2011	11.80	11.91	11.68	11.68
4897	NYSE	F	Fri, Oct 28, 2011	11.97	12.07	11.86	12.00
4896	NYSE	F	Thu, Oct 27, 2011	12.29	12.29	11.71	11.97
4895	NYSE	F	Wed, Oct 26, 2011	12.09	12.20	11.54	11.87
4894	NYSE	F	Tue, Oct 25, 2011	12.58	12.59	12.14	12.43
4893	NYSE	F	Mon, Oct 24, 2011	12.31	12.65	12.30	12.51
4892	NYSE	F	Fri, Oct 21, 2011	11.86	12.32	11.84	12.26
4891	NYSE	F	Thu, Oct 20, 2011	11.66	11.75	11.47	11.70
4890	NYSE	F	Wed, Oct 19, 2011	11.77	11.92	11.46	11.56
4889	NYSE	F	Tue, Oct 18, 2011	11.41	11.93	11.27	11.78
4888	NYSE	F	Mon, Oct 17, 2011	11.71	11.76	11.32	11.40
4887	NYSE	F	Fri, Oct 14, 2011	11.58	11.67	11.34	11.56
4886	NYSE	F	Thu, Oct 13, 2011	11.39	11.46	11.04	11.34
4885	NYSE	F	Wed, Oct 12, 2011	11.40	11.80	11.38	11.38
4884	NYSE	F	Tue, Oct 11, 2011	11.17	11.29	11.02	11.24
4883	NYSE	F	Mon, Oct 10, 2011	10.93	11.23	10.90	11.21
4882	NYSE	F	Fri, Oct 7, 2011	11.04	11.20	10.63	10.69
4881	NYSE	F	Thu, Oct 6, 2011	10.61	11.00	10.56	10.99
4880	NYSE	F	Wed, Oct 5, 2011	10.07	10.59	9.83	10.56
4879	NYSE	F	Tue, Oct 4, 2011	9.22	10.13	9.05	10.08
4878	NYSE	F	Mon, Oct 3, 2011	9.66	9.92	9.36	9.37
4877	NYSE	F	Fri, Sep 30, 2011	9.89	10.01	9.65	9.67
4876	NYSE	F	Thu, Sep 29, 2011	10.14	10.15	9.75	10.00
4875	NYSE	F	Wed, Sep 28, 2011	10.18	10.22	9.90	9.93
4874	NYSE	F	Tue, Sep 27, 2011	10.32	10.35	10.09	10.12
4873	NYSE	F	Mon, Sep 26, 2011	9.96	10.09	9.70	10.08
4872	NYSE	F	Fri, Sep 23, 2011	9.46	9.98	9.32	9.86
4871	NYSE	F	Thu, Sep 22, 2011	9.79	10.14	9.43	9.62
4870	NYSE	F	Wed, Sep 21, 2011	10.40	10.51	9.97	9.97
4869	NYSE	F	Tue, Sep 20, 2011	10.61	10.65	10.41	10.42
4868	NYSE	F	Mon, Sep 19, 2011	10.34	10.62	10.30	10.54
4867	NYSE	F	Fri, Sep 16, 2011	10.62	10.69	10.35	10.62
4866	NYSE	F	Thu, Sep 15, 2011	10.45	10.64	10.32	10.63
4865	NYSE	F	Wed, Sep 14, 2011	10.25	10.50	10.04	10.32
4864	NYSE	F	Tue, Sep 13, 2011	10.16	10.23	10.00	10.17
4863	NYSE	F	Mon, Sep 12, 2011	9.86	10.14	9.85	10.11
4862	NYSE	F	Fri, Sep 9, 2011	10.11	10.29	9.98	10.05
4861	NYSE	F	Thu, Sep 8, 2011	10.49	10.64	10.27	10.34
4860	NYSE	F	Wed, Sep 7, 2011	10.44	10.58	10.32	10.56
4859	NYSE	F	Tue, Sep 6, 2011	10.02	10.27	10.00	10.22
4858	NYSE	F	Fri, Sep 2, 2011	10.53	10.68	10.26	10.42
4857	NYSE	F	Thu, Sep 1, 2011	11.14	11.27	10.81	10.85
4856	NYSE	F	Wed, Aug 31, 2011	11.03	11.30	10.98	11.12
4855	NYSE	F	Tue, Aug 30, 2011	10.87	10.96	10.64	10.87
4854	NYSE	F	Mon, Aug 29, 2011	10.64	10.95	10.61	10.93
4853	NYSE	F	Fri, Aug 26, 2011	10.18	10.53	10.06	10.40
4852	NYSE	F	Thu, Aug 25, 2011	10.53	10.72	10.22	10.28
4851	NYSE	F	Wed, Aug 24, 2011	10.31	10.46	10.13	10.45
4850	NYSE	F	Tue, Aug 23, 2011	10.16	10.32	10.01	10.31
4849	NYSE	F	Mon, Aug 22, 2011	10.39	10.39	9.81	10.01
4848	NYSE	F	Fri, Aug 19, 2011	10.05	10.45	9.90	9.99
4847	NYSE	F	Thu, Aug 18, 2011	10.67	10.70	10.22	10.38
4846	NYSE	F	Wed, Aug 17, 2011	11.34	11.40	10.92	11.11
4845	NYSE	F	Tue, Aug 16, 2011	11.23	11.45	11.05	11.22
4844	NYSE	F	Mon, Aug 15, 2011	11.29	11.37	11.17	11.35
4843	NYSE	F	Fri, Aug 12, 2011	11.29	11.31	11.00	11.06
4842	NYSE	F	Thu, Aug 11, 2011	10.48	11.12	10.43	10.94
4841	NYSE	F	Wed, Aug 10, 2011	10.82	10.87	10.32	10.41
4840	NYSE	F	Tue, Aug 9, 2011	10.50	10.95	10.13	10.91
4839	NYSE	F	Mon, Aug 8, 2011	10.02	10.42	9.87	9.93
4838	NYSE	F	Fri, Aug 5, 2011	11.05	11.23	10.32	10.84
4837	NYSE	F	Thu, Aug 4, 2011	11.49	11.51	10.77	10.86
4836	NYSE	F	Wed, Aug 3, 2011	11.92	11.92	11.36	11.65
4835	NYSE	F	Tue, Aug 2, 2011	12.28	12.35	11.82	11.85
4834	NYSE	F	Mon, Aug 1, 2011	12.75	12.81	12.21	12.35
4833	NYSE	F	Fri, Jul 29, 2011	12.11	12.42	12.00	12.21
4832	NYSE	F	Thu, Jul 28, 2011	12.40	12.65	12.30	12.32
4831	NYSE	F	Wed, Jul 27, 2011	12.80	12.85	12.30	12.37
4830	NYSE	F	Tue, Jul 26, 2011	13.30	13.44	12.85	12.94
4829	NYSE	F	Mon, Jul 25, 2011	13.04	13.24	13.01	13.17
4828	NYSE	F	Fri, Jul 22, 2011	13.29	13.34	13.15	13.31
4827	NYSE	F	Thu, Jul 21, 2011	13.16	13.32	13.08	13.28
4826	NYSE	F	Wed, Jul 20, 2011	13.19	13.19	12.92	13.08
4825	NYSE	F	Tue, Jul 19, 2011	13.00	13.18	12.86	13.09
4824	NYSE	F	Mon, Jul 18, 2011	13.02	13.06	12.63	12.90
4823	NYSE	F	Fri, Jul 15, 2011	13.14	13.20	13.00	13.09
4822	NYSE	F	Thu, Jul 14, 2011	13.33	13.40	13.04	13.09
4821	NYSE	F	Wed, Jul 13, 2011	13.30	13.43	13.23	13.27
4820	NYSE	F	Tue, Jul 12, 2011	13.13	13.38	13.12	13.12
4819	NYSE	F	Mon, Jul 11, 2011	13.64	13.69	13.26	13.32
4818	NYSE	F	Fri, Jul 8, 2011	13.86	13.90	13.61	13.88
4817	NYSE	F	Thu, Jul 7, 2011	14.13	14.22	13.90	14.12
4816	NYSE	F	Wed, Jul 6, 2011	14.13	14.13	13.89	13.96
4815	NYSE	F	Tue, Jul 5, 2011	14.07	14.18	13.91	14.10
4814	NYSE	F	Fri, Jul 1, 2011	13.92	14.13	13.73	14.02
4813	NYSE	F	Thu, Jun 30, 2011	13.46	13.97	13.36	13.79
4812	NYSE	F	Wed, Jun 29, 2011	13.41	13.51	13.32	13.42
4811	NYSE	F	Tue, Jun 28, 2011	13.55	13.55	13.25	13.33
4810	NYSE	F	Mon, Jun 27, 2011	13.35	13.55	13.09	13.46
4809	NYSE	F	Fri, Jun 24, 2011	13.52	13.60	13.14	13.24
4808	NYSE	F	Thu, Jun 23, 2011	13.12	13.50	13.06	13.47
4807	NYSE	F	Wed, Jun 22, 2011	13.39	13.50	13.33	13.36
4806	NYSE	F	Tue, Jun 21, 2011	13.08	13.53	13.04	13.32
4805	NYSE	F	Mon, Jun 20, 2011	12.66	13.03	12.65	12.94
4804	NYSE	F	Fri, Jun 17, 2011	12.94	12.95	12.68	12.77
4803	NYSE	F	Thu, Jun 16, 2011	13.05	13.18	12.68	12.83
4802	NYSE	F	Wed, Jun 15, 2011	13.30	13.36	13.05	13.15
4801	NYSE	F	Tue, Jun 14, 2011	13.29	13.56	13.25	13.43
4800	NYSE	F	Mon, Jun 13, 2011	13.14	13.26	12.78	13.14
4799	NYSE	F	Fri, Jun 10, 2011	13.68	13.74	13.33	13.35
4798	NYSE	F	Thu, Jun 9, 2011	13.74	13.87	13.58	13.80
4797	NYSE	F	Wed, Jun 8, 2011	13.96	14.01	13.65	13.70
4796	NYSE	F	Tue, Jun 7, 2011	14.17	14.19	13.94	13.95
4795	NYSE	F	Mon, Jun 6, 2011	13.99	14.12	13.86	13.91
4794	NYSE	F	Fri, Jun 3, 2011	13.88	14.22	13.81	14.01
4793	NYSE	F	Thu, Jun 2, 2011	14.26	14.37	14.09	14.18
4792	NYSE	F	Wed, Jun 1, 2011	14.78	14.90	14.20	14.23
4791	NYSE	F	Tue, May 31, 2011	14.75	14.92	14.64	14.92
4790	NYSE	F	Fri, May 27, 2011	14.55	14.64	14.46	14.60
4789	NYSE	F	Thu, May 26, 2011	14.51	14.60	14.40	14.56
4788	NYSE	F	Wed, May 25, 2011	14.54	14.66	14.35	14.58
4787	NYSE	F	Tue, May 24, 2011	14.84	14.85	14.56	14.66
4786	NYSE	F	Mon, May 23, 2011	14.71	14.93	14.65	14.80
4785	NYSE	F	Fri, May 20, 2011	15.05	15.11	14.97	15.00
4784	NYSE	F	Thu, May 19, 2011	15.10	15.17	15.01	15.12
4783	NYSE	F	Wed, May 18, 2011	15.01	15.16	14.87	15.12
4782	NYSE	F	Tue, May 17, 2011	15.06	15.18	14.82	14.97
4781	NYSE	F	Mon, May 16, 2011	15.21	15.32	15.10	15.13
4780	NYSE	F	Fri, May 13, 2011	15.22	15.30	15.03	15.08
4779	NYSE	F	Thu, May 12, 2011	15.14	15.34	15.12	15.26
4778	NYSE	F	Wed, May 11, 2011	15.11	15.35	15.06	15.15
4777	NYSE	F	Tue, May 10, 2011	15.13	15.20	15.08	15.15
4776	NYSE	F	Mon, May 9, 2011	15.12	15.20	15.02	15.08
4775	NYSE	F	Fri, May 6, 2011	15.26	15.37	15.08	15.11
4774	NYSE	F	Thu, May 5, 2011	14.97	15.30	14.88	15.08
4773	NYSE	F	Wed, May 4, 2011	15.42	15.45	14.97	15.15
4772	NYSE	F	Tue, May 3, 2011	15.42	15.56	15.26	15.38
4771	NYSE	F	Mon, May 2, 2011	15.52	15.69	15.41	15.45
4770	NYSE	F	Fri, Apr 29, 2011	15.49	15.68	15.40	15.47
4769	NYSE	F	Thu, Apr 28, 2011	15.47	15.70	15.42	15.50
4768	NYSE	F	Wed, Apr 27, 2011	15.85	15.87	15.42	15.58
4767	NYSE	F	Tue, Apr 26, 2011	16.04	16.18	15.66	15.66
4766	NYSE	F	Mon, Apr 25, 2011	15.51	15.59	15.35	15.54
4765	NYSE	F	Thu, Apr 21, 2011	15.23	15.45	15.10	15.43
4764	NYSE	F	Wed, Apr 20, 2011	14.95	15.20	14.84	15.09
4763	NYSE	F	Tue, Apr 19, 2011	14.65	14.79	14.54	14.66
4762	NYSE	F	Mon, Apr 18, 2011	14.51	14.74	14.49	14.62
4761	NYSE	F	Fri, Apr 15, 2011	14.86	14.91	14.61	14.71
4760	NYSE	F	Thu, Apr 14, 2011	14.74	14.85	14.61	14.81
4759	NYSE	F	Wed, Apr 13, 2011	15.04	15.05	14.80	14.98
4758	NYSE	F	Tue, Apr 12, 2011	14.59	15.00	14.50	14.91
4757	NYSE	F	Mon, Apr 11, 2011	15.27	15.40	14.74	14.86
4756	NYSE	F	Fri, Apr 8, 2011	15.65	15.68	15.16	15.33
4755	NYSE	F	Thu, Apr 7, 2011	15.71	15.82	15.45	15.53
4754	NYSE	F	Wed, Apr 6, 2011	15.91	15.98	15.61	15.73
4753	NYSE	F	Tue, Apr 5, 2011	15.65	15.81	15.55	15.79
4752	NYSE	F	Mon, Apr 4, 2011	15.39	15.74	15.39	15.55
4751	NYSE	F	Fri, Apr 1, 2011	15.03	15.42	14.92	15.16
4750	NYSE	F	Thu, Mar 31, 2011	14.82	14.95	14.71	14.91
4749	NYSE	F	Wed, Mar 30, 2011	14.88	14.97	14.74	14.86
4748	NYSE	F	Tue, Mar 29, 2011	14.83	14.94	14.73	14.84
4747	NYSE	F	Mon, Mar 28, 2011	14.99	15.09	14.83	14.86
4746	NYSE	F	Fri, Mar 25, 2011	15.20	15.20	14.90	15.01
4745	NYSE	F	Thu, Mar 24, 2011	14.40	15.12	14.39	15.04
4744	NYSE	F	Wed, Mar 23, 2011	14.26	14.45	14.02	14.31
4743	NYSE	F	Tue, Mar 22, 2011	14.52	14.57	14.32	14.34
4742	NYSE	F	Mon, Mar 21, 2011	14.70	14.72	14.48	14.59
4741	NYSE	F	Fri, Mar 18, 2011	14.58	14.67	14.43	14.49
4740	NYSE	F	Thu, Mar 17, 2011	14.56	14.58	14.18	14.26
4739	NYSE	F	Wed, Mar 16, 2011	14.73	14.79	13.89	14.18
4738	NYSE	F	Tue, Mar 15, 2011	13.80	14.80	13.75	14.67
4737	NYSE	F	Mon, Mar 14, 2011	14.47	14.64	14.20	14.30
4736	NYSE	F	Fri, Mar 11, 2011	13.90	14.46	13.87	14.36
4735	NYSE	F	Thu, Mar 10, 2011	14.10	14.28	14.01	14.06
4734	NYSE	F	Wed, Mar 9, 2011	14.59	14.60	14.25	14.29
4733	NYSE	F	Tue, Mar 8, 2011	14.02	14.55	14.01	14.47
4732	NYSE	F	Mon, Mar 7, 2011	14.34	14.42	13.98	14.01
4731	NYSE	F	Fri, Mar 4, 2011	14.79	14.79	14.28	14.42
4730	NYSE	F	Thu, Mar 3, 2011	14.90	14.95	14.66	14.76
4729	NYSE	F	Wed, Mar 2, 2011	14.66	14.89	14.62	14.66
4728	NYSE	F	Tue, Mar 1, 2011	15.10	15.12	14.60	14.66
4727	NYSE	F	Mon, Feb 28, 2011	15.29	15.29	14.89	15.05
4726	NYSE	F	Fri, Feb 25, 2011	14.94	15.11	14.85	15.07
4725	NYSE	F	Thu, Feb 24, 2011	14.57	14.99	14.50	14.70
4724	NYSE	F	Wed, Feb 23, 2011	15.02	15.04	14.49	14.86
4723	NYSE	F	Tue, Feb 22, 2011	15.36	15.52	15.08	15.23
4722	NYSE	F	Fri, Feb 18, 2011	15.95	15.99	15.70	15.77
4721	NYSE	F	Thu, Feb 17, 2011	16.01	16.03	15.83	15.97
4720	NYSE	F	Wed, Feb 16, 2011	16.16	16.18	16.00	16.05
4719	NYSE	F	Tue, Feb 15, 2011	16.03	16.16	15.95	16.10
4718	NYSE	F	Mon, Feb 14, 2011	16.38	16.39	16.02	16.09
4717	NYSE	F	Fri, Feb 11, 2011	16.06	16.51	15.99	16.38
4716	NYSE	F	Thu, Feb 10, 2011	15.99	16.11	15.90	15.95
4715	NYSE	F	Wed, Feb 9, 2011	16.13	16.30	16.02	16.09
4714	NYSE	F	Tue, Feb 8, 2011	16.17	16.26	16.02	16.24
4713	NYSE	F	Mon, Feb 7, 2011	15.84	16.36	15.80	16.11
4712	NYSE	F	Fri, Feb 4, 2011	15.91	15.95	15.64	15.72
4711	NYSE	F	Thu, Feb 3, 2011	15.38	15.78	15.10	15.76
4710	NYSE	F	Wed, Feb 2, 2011	15.91	15.98	15.31	15.40
4709	NYSE	F	Tue, Feb 1, 2011	16.14	16.24	15.85	15.89
4708	NYSE	F	Mon, Jan 31, 2011	16.56	16.64	15.45	15.95
4707	NYSE	F	Fri, Jan 28, 2011	17.79	17.88	15.98	16.27
4706	NYSE	F	Thu, Jan 27, 2011	18.52	18.88	18.33	18.79
4705	NYSE	F	Wed, Jan 26, 2011	17.97	18.43	17.90	18.37
4704	NYSE	F	Tue, Jan 25, 2011	17.86	18.02	17.66	17.89
4703	NYSE	F	Mon, Jan 24, 2011	18.03	18.03	17.75	17.93
4702	NYSE	F	Fri, Jan 21, 2011	17.99	18.11	17.87	17.95
4701	NYSE	F	Thu, Jan 20, 2011	17.77	18.00	17.35	17.78
4700	NYSE	F	Wed, Jan 19, 2011	18.71	18.72	17.77	17.90
4699	NYSE	F	Tue, Jan 18, 2011	18.66	18.77	18.61	18.70
4698	NYSE	F	Fri, Jan 14, 2011	18.61	18.75	18.58	18.65
4697	NYSE	F	Thu, Jan 13, 2011	18.81	18.97	18.55	18.68
4696	NYSE	F	Wed, Jan 12, 2011	18.36	18.75	18.29	18.71
4695	NYSE	F	Tue, Jan 11, 2011	18.48	18.49	18.13	18.28
4694	NYSE	F	Mon, Jan 10, 2011	18.43	18.49	18.16	18.31
4693	NYSE	F	Fri, Jan 7, 2011	18.42	18.42	18.08	18.27
4692	NYSE	F	Thu, Jan 6, 2011	18.03	18.29	17.95	18.22
4691	NYSE	F	Wed, Jan 5, 2011	17.31	18.09	17.22	17.89
4690	NYSE	F	Tue, Jan 4, 2011	17.39	17.66	16.96	17.38
4689	NYSE	F	Mon, Jan 3, 2011	17.02	17.31	17.00	17.25
4688	NYSE	F	Fri, Dec 31, 2010	16.65	16.83	16.61	16.79
4687	NYSE	F	Thu, Dec 30, 2010	16.72	16.85	16.65	16.69
4686	NYSE	F	Wed, Dec 29, 2010	16.67	16.80	16.65	16.74
4685	NYSE	F	Tue, Dec 28, 2010	16.83	16.85	16.65	16.73
4684	NYSE	F	Mon, Dec 27, 2010	16.72	16.87	16.60	16.87
4683	NYSE	F	Thu, Dec 23, 2010	16.90	16.93	16.75	16.78
4682	NYSE	F	Wed, Dec 22, 2010	17.00	17.03	16.85	16.99
4681	NYSE	F	Tue, Dec 21, 2010	16.89	17.00	16.84	16.99
4680	NYSE	F	Mon, Dec 20, 2010	16.85	16.90	16.63	16.85
4679	NYSE	F	Fri, Dec 17, 2010	16.76	16.85	16.68	16.80
4678	NYSE	F	Thu, Dec 16, 2010	16.52	16.77	16.44	16.77
4677	NYSE	F	Wed, Dec 15, 2010	16.37	16.66	16.35	16.55
4676	NYSE	F	Tue, Dec 14, 2010	16.50	16.58	16.39	16.42
4675	NYSE	F	Mon, Dec 13, 2010	16.65	16.72	16.47	16.47
4674	NYSE	F	Fri, Dec 10, 2010	16.68	16.77	16.65	16.73
4673	NYSE	F	Thu, Dec 9, 2010	16.82	16.85	16.66	16.76
4672	NYSE	F	Wed, Dec 8, 2010	16.66	16.73	16.35	16.69
4671	NYSE	F	Tue, Dec 7, 2010	16.91	16.92	16.55	16.56
4670	NYSE	F	Mon, Dec 6, 2010	16.66	16.78	16.52	16.65
4669	NYSE	F	Fri, Dec 3, 2010	16.63	16.83	16.60	16.80
4668	NYSE	F	Thu, Dec 2, 2010	16.72	16.86	16.63	16.78
4667	NYSE	F	Wed, Dec 1, 2010	16.24	16.50	16.14	16.46
4666	NYSE	F	Tue, Nov 30, 2010	15.92	15.99	15.83	15.94
4665	NYSE	F	Mon, Nov 29, 2010	16.12	16.12	15.86	16.06
4664	NYSE	F	Fri, Nov 26, 2010	15.81	16.18	15.75	16.10
4663	NYSE	F	Wed, Nov 24, 2010	15.95	16.06	15.81	15.95
4662	NYSE	F	Tue, Nov 23, 2010	16.01	16.16	15.62	15.70
4661	NYSE	F	Mon, Nov 22, 2010	16.26	16.54	16.11	16.20
4660	NYSE	F	Fri, Nov 19, 2010	16.02	16.38	15.83	16.28
4659	NYSE	F	Thu, Nov 18, 2010	16.77	16.87	16.05	16.12
4658	NYSE	F	Wed, Nov 17, 2010	16.76	16.90	16.52	16.68
4657	NYSE	F	Tue, Nov 16, 2010	17.19	17.42	16.36	16.51
4656	NYSE	F	Mon, Nov 15, 2010	16.81	17.41	16.68	17.00
4655	NYSE	F	Fri, Nov 12, 2010	16.46	16.53	16.04	16.30
4654	NYSE	F	Thu, Nov 11, 2010	16.54	16.66	16.20	16.61
4653	NYSE	F	Wed, Nov 10, 2010	16.32	16.71	16.08	16.63
4652	NYSE	F	Tue, Nov 9, 2010	16.53	16.58	15.88	16.07
4651	NYSE	F	Mon, Nov 8, 2010	16.36	16.49	16.06	16.41
4650	NYSE	F	Fri, Nov 5, 2010	15.98	16.26	15.81	16.21
4649	NYSE	F	Thu, Nov 4, 2010	15.51	15.98	15.40	15.86
4648	NYSE	F	Wed, Nov 3, 2010	14.48	15.20	14.44	15.18
4647	NYSE	F	Tue, Nov 2, 2010	14.32	14.46	14.22	14.43
4646	NYSE	F	Mon, Nov 1, 2010	14.32	14.37	14.16	14.23
4645	NYSE	F	Fri, Oct 29, 2010	14.18	14.23	14.10	14.13
4644	NYSE	F	Thu, Oct 28, 2010	14.29	14.32	14.06	14.22
4643	NYSE	F	Wed, Oct 27, 2010	14.34	14.35	14.09	14.23
4642	NYSE	F	Tue, Oct 26, 2010	13.97	14.47	13.77	14.36
4641	NYSE	F	Mon, Oct 25, 2010	14.05	14.20	14.01	14.15
4640	NYSE	F	Fri, Oct 22, 2010	13.86	14.01	13.83	13.95
4639	NYSE	F	Thu, Oct 21, 2010	13.78	14.16	13.66	13.81
4638	NYSE	F	Wed, Oct 20, 2010	13.45	13.73	13.35	13.64
4637	NYSE	F	Tue, Oct 19, 2010	13.63	13.64	13.18	13.32
4636	NYSE	F	Mon, Oct 18, 2010	13.75	13.90	13.64	13.88
4635	NYSE	F	Fri, Oct 15, 2010	14.00	14.04	13.61	13.80
4634	NYSE	F	Thu, Oct 14, 2010	13.88	14.01	13.78	13.91
4633	NYSE	F	Wed, Oct 13, 2010	13.90	13.91	13.64	13.64
4632	NYSE	F	Tue, Oct 12, 2010	13.71	13.85	13.51	13.78
4631	NYSE	F	Mon, Oct 11, 2010	13.72	13.90	13.68	13.78
4630	NYSE	F	Fri, Oct 8, 2010	13.30	13.72	13.28	13.66
4629	NYSE	F	Thu, Oct 7, 2010	13.32	13.38	13.19	13.32
4628	NYSE	F	Wed, Oct 6, 2010	13.06	13.45	13.04	13.24
4627	NYSE	F	Tue, Oct 5, 2010	13.00	13.07	12.92	13.01
4626	NYSE	F	Mon, Oct 4, 2010	12.57	12.92	12.53	12.84
4625	NYSE	F	Fri, Oct 1, 2010	12.35	12.41	12.12	12.26
4624	NYSE	F	Thu, Sep 30, 2010	12.44	12.46	12.20	12.24
4623	NYSE	F	Wed, Sep 29, 2010	12.45	12.50	12.28	12.33
4622	NYSE	F	Tue, Sep 28, 2010	12.48	12.53	12.27	12.52
4621	NYSE	F	Mon, Sep 27, 2010	12.57	12.60	12.46	12.48
4620	NYSE	F	Fri, Sep 24, 2010	12.42	12.57	12.39	12.56
4619	NYSE	F	Thu, Sep 23, 2010	12.26	12.45	12.15	12.31
4618	NYSE	F	Wed, Sep 22, 2010	12.43	12.54	12.29	12.38
4617	NYSE	F	Tue, Sep 21, 2010	12.53	12.75	12.51	12.55
4616	NYSE	F	Mon, Sep 20, 2010	12.55	12.60	12.38	12.57
4615	NYSE	F	Fri, Sep 17, 2010	12.53	12.54	12.34	12.49
4614	NYSE	F	Thu, Sep 16, 2010	12.12	12.53	12.10	12.44
4613	NYSE	F	Wed, Sep 15, 2010	11.93	11.96	11.76	11.87
4612	NYSE	F	Tue, Sep 14, 2010	11.96	12.05	11.89	11.98
4611	NYSE	F	Mon, Sep 13, 2010	11.93	12.00	11.84	11.99
4610	NYSE	F	Fri, Sep 10, 2010	11.81	11.99	11.75	11.79
4609	NYSE	F	Thu, Sep 9, 2010	11.96	12.04	11.64	11.75
4608	NYSE	F	Wed, Sep 8, 2010	11.81	11.95	11.70	11.80
4607	NYSE	F	Tue, Sep 7, 2010	12.01	12.07	11.78	11.80
4606	NYSE	F	Fri, Sep 3, 2010	11.88	12.14	11.84	12.07
4605	NYSE	F	Thu, Sep 2, 2010	11.68	11.83	11.57	11.71
4604	NYSE	F	Wed, Sep 1, 2010	11.53	11.89	11.46	11.61
4603	NYSE	F	Tue, Aug 31, 2010	11.27	11.46	11.13	11.29
4602	NYSE	F	Mon, Aug 30, 2010	11.58	11.68	11.35	11.35
4601	NYSE	F	Fri, Aug 27, 2010	11.26	11.72	11.05	11.56
4600	NYSE	F	Thu, Aug 26, 2010	11.40	11.56	11.14	11.17
4599	NYSE	F	Wed, Aug 25, 2010	11.04	11.40	10.95	11.32
4598	NYSE	F	Tue, Aug 24, 2010	11.28	11.49	11.09	11.24
4597	NYSE	F	Mon, Aug 23, 2010	11.84	11.90	11.60	11.61
4596	NYSE	F	Fri, Aug 20, 2010	11.85	11.90	11.60	11.77
4595	NYSE	F	Thu, Aug 19, 2010	12.13	12.20	11.83	11.89
4594	NYSE	F	Wed, Aug 18, 2010	12.17	12.29	11.80	12.20
4593	NYSE	F	Tue, Aug 17, 2010	12.20	12.38	12.06	12.16
4592	NYSE	F	Mon, Aug 16, 2010	11.96	12.15	11.88	11.99
4591	NYSE	F	Fri, Aug 13, 2010	12.25	12.37	12.13	12.15
4590	NYSE	F	Thu, Aug 12, 2010	12.03	12.39	11.90	12.27
4589	NYSE	F	Wed, Aug 11, 2010	12.65	12.67	12.33	12.41
4588	NYSE	F	Tue, Aug 10, 2010	12.94	13.03	12.80	12.92
4587	NYSE	F	Mon, Aug 9, 2010	13.12	13.12	12.92	13.05
4586	NYSE	F	Fri, Aug 6, 2010	12.83	13.05	12.80	13.04
4585	NYSE	F	Thu, Aug 5, 2010	13.05	13.05	12.90	12.98
4584	NYSE	F	Wed, Aug 4, 2010	13.00	13.21	12.95	13.11
4583	NYSE	F	Tue, Aug 3, 2010	13.08	13.24	12.77	12.91
4582	NYSE	F	Mon, Aug 2, 2010	13.06	13.20	12.94	13.16
4581	NYSE	F	Fri, Jul 30, 2010	12.81	13.01	12.58	12.77
4580	NYSE	F	Thu, Jul 29, 2010	13.03	13.11	12.72	12.97
4579	NYSE	F	Wed, Jul 28, 2010	12.99	13.08	12.86	12.91
4578	NYSE	F	Tue, Jul 27, 2010	13.16	13.18	12.85	13.03
4577	NYSE	F	Mon, Jul 26, 2010	12.82	13.15	12.75	12.94
4576	NYSE	F	Fri, Jul 23, 2010	12.55	12.75	12.35	12.72
4575	NYSE	F	Thu, Jul 22, 2010	11.76	12.22	11.75	12.09
4574	NYSE	F	Wed, Jul 21, 2010	11.82	11.88	11.43	11.55
4573	NYSE	F	Tue, Jul 20, 2010	11.30	11.76	11.25	11.75
4572	NYSE	F	Mon, Jul 19, 2010	11.44	11.57	11.23	11.48
4571	NYSE	F	Fri, Jul 16, 2010	11.75	11.78	11.30	11.34
4570	NYSE	F	Thu, Jul 15, 2010	11.86	11.90	11.51	11.86
4569	NYSE	F	Wed, Jul 14, 2010	11.62	11.92	11.54	11.81
4568	NYSE	F	Tue, Jul 13, 2010	11.47	11.81	11.26	11.66
4567	NYSE	F	Mon, Jul 12, 2010	10.84	11.13	10.83	11.10
4566	NYSE	F	Fri, Jul 9, 2010	10.58	10.94	10.54	10.85
4565	NYSE	F	Thu, Jul 8, 2010	10.72	10.83	10.45	10.62
4564	NYSE	F	Wed, Jul 7, 2010	10.21	10.63	10.17	10.59
4563	NYSE	F	Tue, Jul 6, 2010	10.42	10.57	10.04	10.16
4562	NYSE	F	Fri, Jul 2, 2010	10.58	10.63	10.15	10.28
4561	NYSE	F	Thu, Jul 1, 2010	10.23	10.63	10.02	10.57
4560	NYSE	F	Wed, Jun 30, 2010	10.10	10.52	10.04	10.08
4559	NYSE	F	Tue, Jun 29, 2010	10.12	10.14	9.75	9.88
4558	NYSE	F	Mon, Jun 28, 2010	10.72	10.76	10.43	10.43
4557	NYSE	F	Fri, Jun 25, 2010	10.75	10.77	10.42	10.75
4556	NYSE	F	Thu, Jun 24, 2010	10.99	11.03	10.64	10.78
4555	NYSE	F	Wed, Jun 23, 2010	11.23	11.28	11.00	11.03
4554	NYSE	F	Tue, Jun 22, 2010	11.54	11.60	11.18	11.22
4553	NYSE	F	Mon, Jun 21, 2010	11.68	11.80	11.50	11.53
4552	NYSE	F	Fri, Jun 18, 2010	11.56	11.62	11.40	11.46
4551	NYSE	F	Thu, Jun 17, 2010	11.61	11.69	11.33	11.48
4550	NYSE	F	Wed, Jun 16, 2010	11.65	11.77	11.50	11.63
4549	NYSE	F	Tue, Jun 15, 2010	11.55	11.76	11.52	11.70
4548	NYSE	F	Mon, Jun 14, 2010	11.48	11.72	11.40	11.46
4547	NYSE	F	Fri, Jun 11, 2010	11.23	11.47	11.21	11.40
4546	NYSE	F	Thu, Jun 10, 2010	11.21	11.40	11.10	11.39
4545	NYSE	F	Wed, Jun 9, 2010	11.36	11.40	11.00	11.05
4544	NYSE	F	Tue, Jun 8, 2010	11.14	11.37	10.89	11.22
4543	NYSE	F	Mon, Jun 7, 2010	11.45	11.50	11.06	11.09
4542	NYSE	F	Fri, Jun 4, 2010	11.69	11.88	11.39	11.50
4541	NYSE	F	Thu, Jun 3, 2010	12.01	12.15	11.81	11.96
4540	NYSE	F	Wed, Jun 2, 2010	11.66	11.87	11.45	11.85
4539	NYSE	F	Tue, Jun 1, 2010	11.50	11.88	11.38	11.41
4538	NYSE	F	Fri, May 28, 2010	12.05	12.08	11.62	11.73
4537	NYSE	F	Thu, May 27, 2010	11.85	12.00	11.66	11.99
4536	NYSE	F	Wed, May 26, 2010	11.45	11.82	11.35	11.39
4535	NYSE	F	Tue, May 25, 2010	10.47	11.05	10.42	11.02
4534	NYSE	F	Mon, May 24, 2010	11.29	11.44	11.01	11.01
4533	NYSE	F	Fri, May 21, 2010	10.25	11.30	10.17	11.26
4532	NYSE	F	Thu, May 20, 2010	11.04	11.30	10.76	10.80
4531	NYSE	F	Wed, May 19, 2010	11.30	11.66	11.11	11.55
4530	NYSE	F	Tue, May 18, 2010	12.15	12.18	11.45	11.55
4529	NYSE	F	Mon, May 17, 2010	12.08	12.18	11.49	11.95
4528	NYSE	F	Fri, May 14, 2010	12.25	12.35	11.87	12.11
4527	NYSE	F	Thu, May 13, 2010	12.87	12.87	12.32	12.42
4526	NYSE	F	Wed, May 12, 2010	12.57	12.71	12.49	12.68
4525	NYSE	F	Tue, May 11, 2010	11.99	12.56	11.85	12.31
4524	NYSE	F	Mon, May 10, 2010	12.54	12.56	12.02	12.15
4523	NYSE	F	Fri, May 7, 2010	11.95	11.97	10.95	11.51
4522	NYSE	F	Thu, May 6, 2010	12.17	12.51	10.59	11.78
4521	NYSE	F	Wed, May 5, 2010	12.32	12.70	11.59	12.34
4520	NYSE	F	Tue, May 4, 2010	13.07	13.08	12.75	12.85
4519	NYSE	F	Mon, May 3, 2010	13.18	13.49	13.18	13.30
4518	NYSE	F	Fri, Apr 30, 2010	13.64	13.73	12.96	13.02
4517	NYSE	F	Thu, Apr 29, 2010	13.45	13.70	13.38	13.58
4516	NYSE	F	Wed, Apr 28, 2010	13.39	13.45	12.90	13.25
4515	NYSE	F	Tue, Apr 27, 2010	14.44	14.50	13.15	13.57
4514	NYSE	F	Mon, Apr 26, 2010	14.39	14.57	14.28	14.46
4513	NYSE	F	Fri, Apr 23, 2010	14.22	14.39	14.11	14.21
4512	NYSE	F	Thu, Apr 22, 2010	14.00	14.23	13.85	14.20
4511	NYSE	F	Wed, Apr 21, 2010	14.02	14.15	13.92	14.13
4510	NYSE	F	Tue, Apr 20, 2010	13.72	13.94	13.67	13.91
4509	NYSE	F	Mon, Apr 19, 2010	13.38	13.75	13.36	13.60
4508	NYSE	F	Fri, Apr 16, 2010	13.84	13.92	13.30	13.42
4507	NYSE	F	Thu, Apr 15, 2010	13.42	13.88	13.41	13.76
4506	NYSE	F	Wed, Apr 14, 2010	12.92	13.43	12.86	13.35
4505	NYSE	F	Tue, Apr 13, 2010	12.75	12.89	12.71	12.79
4504	NYSE	F	Mon, Apr 12, 2010	12.72	12.81	12.64	12.77
4503	NYSE	F	Fri, Apr 9, 2010	12.73	12.84	12.61	12.72
4502	NYSE	F	Thu, Apr 8, 2010	12.55	12.71	12.34	12.63
4501	NYSE	F	Wed, Apr 7, 2010	12.69	12.82	12.53	12.58
4500	NYSE	F	Tue, Apr 6, 2010	12.78	12.88	12.60	12.70
4499	NYSE	F	Mon, Apr 5, 2010	12.89	12.92	12.76	12.77
4498	NYSE	F	Thu, Apr 1, 2010	12.84	12.95	12.58	12.63
4497	NYSE	F	Wed, Mar 31, 2010	12.82	12.95	12.42	12.57
4496	NYSE	F	Tue, Mar 30, 2010	13.55	13.64	13.18	13.28
4495	NYSE	F	Mon, Mar 29, 2010	13.70	13.88	13.39	13.57
4494	NYSE	F	Fri, Mar 26, 2010	13.89	13.98	13.76	13.86
4493	NYSE	F	Thu, Mar 25, 2010	14.05	14.12	13.76	13.80
4492	NYSE	F	Wed, Mar 24, 2010	13.77	14.05	13.76	13.90
4491	NYSE	F	Tue, Mar 23, 2010	14.17	14.30	13.81	13.90
4490	NYSE	F	Mon, Mar 22, 2010	12.98	14.00	12.81	13.99
4489	NYSE	F	Fri, Mar 19, 2010	13.91	13.92	13.04	13.29
4488	NYSE	F	Thu, Mar 18, 2010	14.23	14.54	13.65	13.73
4487	NYSE	F	Wed, Mar 17, 2010	13.55	14.15	13.55	14.10
4486	NYSE	F	Tue, Mar 16, 2010	13.49	13.51	13.32	13.49
4485	NYSE	F	Mon, Mar 15, 2010	13.46	13.63	13.32	13.40
4484	NYSE	F	Fri, Mar 12, 2010	13.02	13.37	12.98	13.34
4483	NYSE	F	Thu, Mar 11, 2010	12.79	12.97	12.75	12.91
4482	NYSE	F	Wed, Mar 10, 2010	12.88	12.95	12.80	12.82
4481	NYSE	F	Tue, Mar 9, 2010	12.83	13.03	12.73	12.80
4480	NYSE	F	Mon, Mar 8, 2010	12.94	12.96	12.79	12.93
4479	NYSE	F	Fri, Mar 5, 2010	12.92	13.04	12.83	13.00
4478	NYSE	F	Thu, Mar 4, 2010	12.78	12.80	12.52	12.79
4477	NYSE	F	Wed, Mar 3, 2010	12.46	12.83	12.35	12.69
4476	NYSE	F	Tue, Mar 2, 2010	12.62	12.68	12.18	12.22
4475	NYSE	F	Mon, Mar 1, 2010	11.81	12.42	11.75	12.41
4474	NYSE	F	Fri, Feb 26, 2010	11.83	11.85	11.61	11.74
4473	NYSE	F	Thu, Feb 25, 2010	11.53	11.83	11.40	11.78
4472	NYSE	F	Wed, Feb 24, 2010	11.72	11.88	11.65	11.73
4471	NYSE	F	Tue, Feb 23, 2010	11.18	11.63	11.15	11.60
4470	NYSE	F	Mon, Feb 22, 2010	11.36	11.38	11.18	11.21
4469	NYSE	F	Fri, Feb 19, 2010	11.35	11.40	11.26	11.29
4468	NYSE	F	Thu, Feb 18, 2010	11.41	11.48	11.29	11.38
4467	NYSE	F	Wed, Feb 17, 2010	11.43	11.52	11.35	11.49
4466	NYSE	F	Tue, Feb 16, 2010	11.21	11.38	11.11	11.32
4465	NYSE	F	Fri, Feb 12, 2010	10.92	11.18	10.85	11.12
4464	NYSE	F	Thu, Feb 11, 2010	11.00	11.19	10.88	11.18
4463	NYSE	F	Wed, Feb 10, 2010	11.12	11.14	10.90	10.94
4462	NYSE	F	Tue, Feb 9, 2010	11.18	11.22	11.02	11.15
4461	NYSE	F	Mon, Feb 8, 2010	11.09	11.32	10.88	10.97
4460	NYSE	F	Fri, Feb 5, 2010	10.97	11.11	10.49	10.91
4459	NYSE	F	Thu, Feb 4, 2010	11.49	11.53	11.00	11.06
4458	NYSE	F	Wed, Feb 3, 2010	11.49	11.66	11.42	11.64
4457	NYSE	F	Tue, Feb 2, 2010	11.26	11.52	11.19	11.39
4456	NYSE	F	Mon, Feb 1, 2010	11.14	11.18	10.93	11.12
4455	NYSE	F	Fri, Jan 29, 2010	11.60	11.61	10.70	10.84
4454	NYSE	F	Thu, Jan 28, 2010	11.90	11.95	11.27	11.41
4453	NYSE	F	Wed, Jan 27, 2010	11.57	11.62	11.22	11.55
4452	NYSE	F	Tue, Jan 26, 2010	11.17	11.46	11.07	11.19
4451	NYSE	F	Mon, Jan 25, 2010	10.73	11.10	10.61	11.03
4450	NYSE	F	Fri, Jan 22, 2010	11.01	11.12	10.41	10.52
4449	NYSE	F	Thu, Jan 21, 2010	11.53	11.62	11.01	11.18
4448	NYSE	F	Wed, Jan 20, 2010	11.68	11.69	11.50	11.51
4447	NYSE	F	Tue, Jan 19, 2010	11.51	11.83	11.46	11.75
4446	NYSE	F	Fri, Jan 15, 2010	11.74	11.76	11.55	11.60
4445	NYSE	F	Thu, Jan 14, 2010	11.65	11.86	11.51	11.76
4444	NYSE	F	Wed, Jan 13, 2010	11.91	11.93	11.47	11.68
4443	NYSE	F	Tue, Jan 12, 2010	11.98	12.03	11.72	11.87
4442	NYSE	F	Mon, Jan 11, 2010	11.90	12.14	11.78	12.11
4441	NYSE	F	Fri, Jan 8, 2010	11.67	11.74	11.46	11.69
4440	NYSE	F	Thu, Jan 7, 2010	11.46	11.69	11.32	11.66
4439	NYSE	F	Wed, Jan 6, 2010	11.21	11.46	11.13	11.37
4438	NYSE	F	Tue, Jan 5, 2010	10.45	11.24	10.40	10.96
4437	NYSE	F	Mon, Jan 4, 2010	10.17	10.28	10.05	10.28
4436	NYSE	F	Thu, Dec 31, 2009	10.04	10.06	9.92	10.00
4435	NYSE	F	Wed, Dec 30, 2009	10.05	10.08	9.89	9.99
4434	NYSE	F	Tue, Dec 29, 2009	10.27	10.29	10.09	10.11
4433	NYSE	F	Mon, Dec 28, 2009	10.18	10.37	10.15	10.20
4432	NYSE	F	Thu, Dec 24, 2009	10.17	10.20	10.06	10.13
4431	NYSE	F	Wed, Dec 23, 2009	10.01	10.11	9.93	10.08
4430	NYSE	F	Tue, Dec 22, 2009	9.79	9.90	9.71	9.90
4429	NYSE	F	Mon, Dec 21, 2009	9.77	9.80	9.63	9.67
4428	NYSE	F	Fri, Dec 18, 2009	9.56	9.73	9.47	9.68
4427	NYSE	F	Thu, Dec 17, 2009	9.49	9.56	9.33	9.39
4426	NYSE	F	Wed, Dec 16, 2009	9.44	9.64	9.41	9.49
4425	NYSE	F	Tue, Dec 15, 2009	9.04	9.46	9.03	9.39
4424	NYSE	F	Mon, Dec 14, 2009	9.00	9.10	8.97	9.08
4423	NYSE	F	Fri, Dec 11, 2009	9.09	9.10	8.98	9.00
4422	NYSE	F	Thu, Dec 10, 2009	8.94	9.09	8.90	9.05
4421	NYSE	F	Wed, Dec 9, 2009	8.87	9.01	8.80	8.86
4420	NYSE	F	Tue, Dec 8, 2009	8.87	8.89	8.76	8.82
4419	NYSE	F	Mon, Dec 7, 2009	8.90	9.00	8.80	8.91
4418	NYSE	F	Fri, Dec 4, 2009	9.10	9.14	8.78	8.94
4417	NYSE	F	Thu, Dec 3, 2009	9.05	9.11	8.89	8.94
4416	NYSE	F	Wed, Dec 2, 2009	8.94	9.07	8.91	9.01
4415	NYSE	F	Tue, Dec 1, 2009	9.01	9.07	8.81	8.88
4414	NYSE	F	Mon, Nov 30, 2009	8.78	8.93	8.67	8.89
4413	NYSE	F	Fri, Nov 27, 2009	8.50	8.81	8.40	8.73
4412	NYSE	F	Wed, Nov 25, 2009	8.87	8.90	8.76	8.81
4411	NYSE	F	Tue, Nov 24, 2009	8.80	8.83	8.65	8.81
4410	NYSE	F	Mon, Nov 23, 2009	8.84	8.91	8.67	8.73
4409	NYSE	F	Fri, Nov 20, 2009	8.63	8.78	8.58	8.64
4408	NYSE	F	Thu, Nov 19, 2009	8.82	8.82	8.55	8.73
4407	NYSE	F	Wed, Nov 18, 2009	9.00	9.14	8.80	8.94
4406	NYSE	F	Tue, Nov 17, 2009	8.78	9.00	8.75	8.98
4405	NYSE	F	Mon, Nov 16, 2009	8.51	8.79	8.50	8.71
4404	NYSE	F	Fri, Nov 13, 2009	8.25	8.45	8.24	8.41
4403	NYSE	F	Thu, Nov 12, 2009	8.25	8.44	8.17	8.20
4402	NYSE	F	Wed, Nov 11, 2009	8.33	8.40	8.26	8.33
4401	NYSE	F	Tue, Nov 10, 2009	8.15	8.35	8.04	8.24
4400	NYSE	F	Mon, Nov 9, 2009	7.78	8.18	7.75	8.18
4399	NYSE	F	Fri, Nov 6, 2009	7.40	7.75	7.34	7.75
4398	NYSE	F	Thu, Nov 5, 2009	7.36	7.50	7.32	7.45
4397	NYSE	F	Wed, Nov 4, 2009	7.35	7.43	7.24	7.27
4396	NYSE	F	Tue, Nov 3, 2009	7.35	7.67	7.31	7.44
4395	NYSE	F	Mon, Nov 2, 2009	7.73	7.84	7.35	7.58
4394	NYSE	F	Fri, Oct 30, 2009	7.28	7.30	6.81	7.00
4393	NYSE	F	Thu, Oct 29, 2009	7.14	7.35	7.06	7.30
4392	NYSE	F	Wed, Oct 28, 2009	7.27	7.34	6.89	6.96
4391	NYSE	F	Tue, Oct 27, 2009	7.48	7.53	7.17	7.33
4390	NYSE	F	Mon, Oct 26, 2009	7.70	7.84	7.40	7.47
4389	NYSE	F	Fri, Oct 23, 2009	7.82	7.84	7.55	7.63
4388	NYSE	F	Thu, Oct 22, 2009	7.73	7.87	7.62	7.76
4387	NYSE	F	Wed, Oct 21, 2009	7.69	7.98	7.65	7.78
4386	NYSE	F	Tue, Oct 20, 2009	7.66	7.83	7.65	7.71
4385	NYSE	F	Mon, Oct 19, 2009	7.54	7.68	7.42	7.57
4384	NYSE	F	Fri, Oct 16, 2009	7.56	7.59	7.40	7.42
4383	NYSE	F	Thu, Oct 15, 2009	7.61	7.74	7.61	7.66
4382	NYSE	F	Wed, Oct 14, 2009	7.80	7.81	7.61	7.66
4381	NYSE	F	Tue, Oct 13, 2009	7.58	7.88	7.51	7.62
4380	NYSE	F	Mon, Oct 12, 2009	7.19	7.83	7.16	7.62
4379	NYSE	F	Fri, Oct 9, 2009	7.15	7.16	7.05	7.12
4378	NYSE	F	Thu, Oct 8, 2009	7.19	7.27	7.11	7.18
4377	NYSE	F	Wed, Oct 7, 2009	7.11	7.14	7.00	7.13
4376	NYSE	F	Tue, Oct 6, 2009	7.18	7.22	7.04	7.14
4375	NYSE	F	Mon, Oct 5, 2009	6.94	7.08	6.84	7.05
4374	NYSE	F	Fri, Oct 2, 2009	6.81	6.99	6.61	6.84
4373	NYSE	F	Thu, Oct 1, 2009	7.18	7.25	6.97	6.97
4372	NYSE	F	Wed, Sep 30, 2009	7.48	7.50	7.14	7.21
4371	NYSE	F	Tue, Sep 29, 2009	7.49	7.50	7.36	7.45
4370	NYSE	F	Mon, Sep 28, 2009	7.36	7.50	7.33	7.49
4369	NYSE	F	Fri, Sep 25, 2009	7.34	7.46	7.20	7.29
4368	NYSE	F	Thu, Sep 24, 2009	7.53	7.55	7.21	7.33
4367	NYSE	F	Wed, Sep 23, 2009	7.20	7.59	7.18	7.36
4366	NYSE	F	Tue, Sep 22, 2009	6.92	7.09	6.90	7.01
4365	NYSE	F	Mon, Sep 21, 2009	6.88	6.92	6.75	6.83
4364	NYSE	F	Fri, Sep 18, 2009	6.99	7.06	6.93	6.94
4363	NYSE	F	Thu, Sep 17, 2009	7.05	7.25	6.85	6.92
4362	NYSE	F	Wed, Sep 16, 2009	7.34	7.36	7.02	7.15
4361	NYSE	F	Tue, Sep 15, 2009	7.39	7.44	7.20	7.20
4360	NYSE	F	Mon, Sep 14, 2009	7.30	7.40	7.18	7.39
4359	NYSE	F	Fri, Sep 11, 2009	7.46	7.54	7.30	7.33
4358	NYSE	F	Thu, Sep 10, 2009	7.43	7.48	7.35	7.44
4357	NYSE	F	Wed, Sep 9, 2009	7.32	7.52	7.25	7.39
4356	NYSE	F	Tue, Sep 8, 2009	7.53	7.55	7.27	7.30
4355	NYSE	F	Fri, Sep 4, 2009	7.49	7.55	7.27	7.43
4354	NYSE	F	Thu, Sep 3, 2009	7.14	7.52	6.97	7.48
4353	NYSE	F	Wed, Sep 2, 2009	7.18	7.21	6.87	7.03
4352	NYSE	F	Tue, Sep 1, 2009	7.51	7.77	7.13	7.24
4351	NYSE	F	Mon, Aug 31, 2009	7.60	7.64	7.47	7.60
4350	NYSE	F	Fri, Aug 28, 2009	7.73	7.80	7.69	7.73
4349	NYSE	F	Thu, Aug 27, 2009	7.66	7.71	7.46	7.67
4348	NYSE	F	Wed, Aug 26, 2009	7.61	7.64	7.41	7.61
4347	NYSE	F	Tue, Aug 25, 2009	7.43	7.65	7.43	7.59
4346	NYSE	F	Mon, Aug 24, 2009	7.75	7.81	7.31	7.41
4345	NYSE	F	Fri, Aug 21, 2009	7.79	7.83	7.62	7.74
4344	NYSE	F	Thu, Aug 20, 2009	7.70	7.74	7.66	7.68
4343	NYSE	F	Wed, Aug 19, 2009	7.50	7.75	7.50	7.65
4342	NYSE	F	Tue, Aug 18, 2009	7.52	7.75	7.48	7.64
4341	NYSE	F	Mon, Aug 17, 2009	7.51	7.62	7.13	7.37
4340	NYSE	F	Fri, Aug 14, 2009	7.98	8.01	7.75	7.83
4339	NYSE	F	Thu, Aug 13, 2009	7.85	7.92	7.70	7.90
4338	NYSE	F	Wed, Aug 12, 2009	7.85	7.97	7.69	7.70
4337	NYSE	F	Tue, Aug 11, 2009	7.65	7.93	7.64	7.81
4336	NYSE	F	Mon, Aug 10, 2009	7.94	7.96	7.62	7.72
4335	NYSE	F	Fri, Aug 7, 2009	8.33	8.34	8.00	8.01
4334	NYSE	F	Thu, Aug 6, 2009	8.52	8.55	7.91	8.07
4333	NYSE	F	Wed, Aug 5, 2009	8.51	8.58	8.32	8.44
4332	NYSE	F	Tue, Aug 4, 2009	8.40	8.51	8.09	8.30
4331	NYSE	F	Mon, Aug 3, 2009	8.65	8.86	8.30	8.33
4330	NYSE	F	Fri, Jul 31, 2009	7.46	8.00	7.43	8.00
4329	NYSE	F	Thu, Jul 30, 2009	7.28	7.48	7.18	7.39
4328	NYSE	F	Wed, Jul 29, 2009	7.08	7.32	6.99	7.12
4327	NYSE	F	Tue, Jul 28, 2009	7.20	7.28	7.05	7.14
4326	NYSE	F	Mon, Jul 27, 2009	6.83	7.29	6.72	7.27
4325	NYSE	F	Fri, Jul 24, 2009	6.90	6.92	6.70	6.78
4324	NYSE	F	Thu, Jul 23, 2009	6.94	7.10	6.65	6.98
4323	NYSE	F	Wed, Jul 22, 2009	6.17	6.48	6.13	6.38
4322	NYSE	F	Tue, Jul 21, 2009	6.28	6.30	6.04	6.20
4321	NYSE	F	Mon, Jul 20, 2009	6.20	6.30	6.13	6.19
4320	NYSE	F	Fri, Jul 17, 2009	6.15	6.22	6.03	6.14
4319	NYSE	F	Thu, Jul 16, 2009	5.98	6.14	5.84	6.13
4318	NYSE	F	Wed, Jul 15, 2009	5.98	6.06	5.91	6.05
4317	NYSE	F	Tue, Jul 14, 2009	5.69	5.89	5.60	5.84
4316	NYSE	F	Mon, Jul 13, 2009	5.72	5.74	5.51	5.69
4315	NYSE	F	Fri, Jul 10, 2009	5.53	5.75	5.52	5.72
4314	NYSE	F	Thu, Jul 9, 2009	5.46	5.76	5.32	5.63
4313	NYSE	F	Wed, Jul 8, 2009	5.55	5.61	5.24	5.35
4312	NYSE	F	Tue, Jul 7, 2009	5.74	5.75	5.51	5.53
4311	NYSE	F	Mon, Jul 6, 2009	5.87	6.05	5.68	5.75
4310	NYSE	F	Thu, Jul 2, 2009	5.83	6.08	5.55	5.89
4309	NYSE	F	Wed, Jul 1, 2009	6.12	6.25	5.89	5.91
4308	NYSE	F	Tue, Jun 30, 2009	5.96	6.16	5.86	6.07
4307	NYSE	F	Mon, Jun 29, 2009	5.66	5.96	5.60	5.78
4306	NYSE	F	Fri, Jun 26, 2009	5.65	5.80	5.55	5.61
4305	NYSE	F	Thu, Jun 25, 2009	5.57	5.75	5.37	5.68
4304	NYSE	F	Wed, Jun 24, 2009	5.66	5.90	5.51	5.63
4303	NYSE	F	Tue, Jun 23, 2009	5.43	5.59	5.21	5.53
4302	NYSE	F	Mon, Jun 22, 2009	5.67	5.79	5.37	5.38
4301	NYSE	F	Fri, Jun 19, 2009	5.73	5.96	5.69	5.72
4300	NYSE	F	Thu, Jun 18, 2009	5.78	5.81	5.52	5.68
4299	NYSE	F	Wed, Jun 17, 2009	5.64	5.85	5.30	5.71
4298	NYSE	F	Tue, Jun 16, 2009	5.94	5.95	5.52	5.67
4297	NYSE	F	Mon, Jun 15, 2009	6.02	6.04	5.80	5.93
4296	NYSE	F	Fri, Jun 12, 2009	6.01	6.15	5.92	6.11
4295	NYSE	F	Thu, Jun 11, 2009	6.15	6.24	5.75	5.98
4294	NYSE	F	Wed, Jun 10, 2009	6.32	6.43	6.11	6.19
4293	NYSE	F	Tue, Jun 9, 2009	6.38	6.44	6.18	6.26
4292	NYSE	F	Mon, Jun 8, 2009	6.21	6.46	6.06	6.38
4291	NYSE	F	Fri, Jun 5, 2009	6.47	6.53	6.22	6.36
4290	NYSE	F	Thu, Jun 4, 2009	6.18	6.40	6.17	6.36
4289	NYSE	F	Wed, Jun 3, 2009	6.30	6.31	5.96	6.18
4288	NYSE	F	Tue, Jun 2, 2009	6.17	6.46	6.03	6.41
4287	NYSE	F	Mon, Jun 1, 2009	5.95	6.23	5.88	6.13
4286	NYSE	F	Fri, May 29, 2009	5.58	5.75	5.41	5.75
4285	NYSE	F	Thu, May 28, 2009	5.41	5.56	5.25	5.56
4284	NYSE	F	Wed, May 27, 2009	5.48	5.53	5.25	5.34
4283	NYSE	F	Tue, May 26, 2009	5.16	5.41	5.10	5.40
4282	NYSE	F	Fri, May 22, 2009	5.37	5.37	5.10	5.26
4281	NYSE	F	Thu, May 21, 2009	5.25	5.39	5.06	5.33
4280	NYSE	F	Wed, May 20, 2009	5.66	5.75	5.33	5.41
4279	NYSE	F	Tue, May 19, 2009	5.49	5.69	5.33	5.63
4278	NYSE	F	Mon, May 18, 2009	5.69	5.70	5.29	5.50
4277	NYSE	F	Fri, May 15, 2009	5.22	5.50	5.22	5.49
4276	NYSE	F	Thu, May 14, 2009	5.16	5.36	4.99	5.16
4275	NYSE	F	Wed, May 13, 2009	4.77	4.97	4.71	4.96
4274	NYSE	F	Tue, May 12, 2009	5.74	5.77	5.01	5.01
4273	NYSE	F	Mon, May 11, 2009	6.09	6.26	5.88	6.08
4272	NYSE	F	Fri, May 8, 2009	6.19	6.30	6.03	6.24
4271	NYSE	F	Thu, May 7, 2009	6.51	6.54	5.65	6.06
4270	NYSE	F	Wed, May 6, 2009	5.91	6.29	5.90	6.26
4269	NYSE	F	Tue, May 5, 2009	5.82	5.91	5.60	5.85
4268	NYSE	F	Mon, May 4, 2009	5.90	5.94	5.75	5.88
4267	NYSE	F	Fri, May 1, 2009	5.99	6.00	5.56	5.69
4266	NYSE	F	Thu, Apr 30, 2009	5.58	5.99	5.57	5.98
4265	NYSE	F	Wed, Apr 29, 2009	5.32	5.45	5.28	5.45
4264	NYSE	F	Tue, Apr 28, 2009	5.08	5.40	5.01	5.19
4263	NYSE	F	Mon, Apr 27, 2009	5.07	5.42	5.02	5.11
4262	NYSE	F	Fri, Apr 24, 2009	5.33	5.45	4.96	5.00
4261	NYSE	F	Thu, Apr 23, 2009	4.43	4.51	4.31	4.49
4260	NYSE	F	Wed, Apr 22, 2009	4.10	4.42	4.05	4.28
4259	NYSE	F	Tue, Apr 21, 2009	3.53	3.84	3.27	3.80
4258	NYSE	F	Mon, Apr 20, 2009	3.91	3.91	3.61	3.69
4257	NYSE	F	Fri, Apr 17, 2009	4.19	4.21	3.97	4.00
4256	NYSE	F	Thu, Apr 16, 2009	4.12	4.20	3.95	4.16
4255	NYSE	F	Wed, Apr 15, 2009	4.23	4.25	3.75	4.04
4254	NYSE	F	Tue, Apr 14, 2009	4.28	4.33	4.15	4.30
4253	NYSE	F	Mon, Apr 13, 2009	4.25	4.32	4.03	4.26
4252	NYSE	F	Thu, Apr 9, 2009	4.22	4.41	4.03	4.24
4251	NYSE	F	Wed, Apr 8, 2009	3.67	4.05	3.53	3.95
4250	NYSE	F	Tue, Apr 7, 2009	3.70	3.74	3.36	3.49
4249	NYSE	F	Mon, Apr 6, 2009	3.27	4.00	3.25	3.77
4248	NYSE	F	Fri, Apr 3, 2009	2.93	3.25	2.91	3.25
4247	NYSE	F	Thu, Apr 2, 2009	2.89	2.95	2.83	2.91
4246	NYSE	F	Wed, Apr 1, 2009	2.56	2.80	2.40	2.74
4245	NYSE	F	Tue, Mar 31, 2009	2.84	2.87	2.63	2.63
4244	NYSE	F	Mon, Mar 30, 2009	2.73	2.88	2.38	2.76
4243	NYSE	F	Fri, Mar 27, 2009	2.96	2.98	2.82	2.84
4242	NYSE	F	Thu, Mar 26, 2009	2.90	2.94	2.81	2.94
4241	NYSE	F	Wed, Mar 25, 2009	2.90	2.99	2.76	2.77
4240	NYSE	F	Tue, Mar 24, 2009	2.83	2.95	2.76	2.86
4239	NYSE	F	Mon, Mar 23, 2009	2.88	2.90	2.80	2.90
4238	NYSE	F	Fri, Mar 20, 2009	2.70	2.75	2.52	2.75
4237	NYSE	F	Thu, Mar 19, 2009	2.77	2.78	2.28	2.51
4236	NYSE	F	Wed, Mar 18, 2009	2.28	2.65	2.28	2.47
4235	NYSE	F	Tue, Mar 17, 2009	2.17	2.30	2.11	2.28
4234	NYSE	F	Mon, Mar 16, 2009	2.28	2.30	2.09	2.10
4233	NYSE	F	Fri, Mar 13, 2009	2.19	2.25	2.12	2.19
4232	NYSE	F	Thu, Mar 12, 2009	1.98	2.10	1.98	2.10
4231	NYSE	F	Wed, Mar 11, 2009	1.91	2.00	1.87	1.96
4230	NYSE	F	Tue, Mar 10, 2009	1.85	1.89	1.81	1.85
4229	NYSE	F	Mon, Mar 9, 2009	1.78	1.85	1.70	1.74
4228	NYSE	F	Fri, Mar 6, 2009	1.83	1.91	1.65	1.70
4227	NYSE	F	Thu, Mar 5, 2009	1.75	2.00	1.73	1.81
4226	NYSE	F	Wed, Mar 4, 2009	1.90	1.90	1.83	1.87
4225	NYSE	F	Tue, Mar 3, 2009	1.91	1.91	1.80	1.81
4224	NYSE	F	Mon, Mar 2, 2009	1.91	1.94	1.83	1.88
4223	NYSE	F	Fri, Feb 27, 2009	1.93	2.00	1.80	2.00
4222	NYSE	F	Thu, Feb 26, 2009	2.08	2.09	1.81	1.98
4221	NYSE	F	Wed, Feb 25, 2009	2.10	2.16	2.00	2.01
4220	NYSE	F	Tue, Feb 24, 2009	1.80	2.00	1.80	2.00
4219	NYSE	F	Mon, Feb 23, 2009	1.65	1.91	1.61	1.73
4218	NYSE	F	Fri, Feb 20, 2009	1.60	1.61	1.50	1.58
4217	NYSE	F	Thu, Feb 19, 2009	1.69	1.70	1.61	1.63
4216	NYSE	F	Wed, Feb 18, 2009	1.78	1.79	1.63	1.67
4215	NYSE	F	Tue, Feb 17, 2009	1.70	1.75	1.61	1.69
4214	NYSE	F	Fri, Feb 13, 2009	1.82	1.83	1.72	1.76
4213	NYSE	F	Thu, Feb 12, 2009	1.83	1.85	1.75	1.79
4212	NYSE	F	Wed, Feb 11, 2009	1.85	1.88	1.80	1.85
4211	NYSE	F	Tue, Feb 10, 2009	1.91	1.92	1.82	1.82
4210	NYSE	F	Mon, Feb 9, 2009	1.96	1.96	1.84	1.90
4209	NYSE	F	Fri, Feb 6, 2009	1.94	1.99	1.90	1.94
4208	NYSE	F	Thu, Feb 5, 2009	1.94	1.97	1.86	1.93
4207	NYSE	F	Wed, Feb 4, 2009	1.98	2.02	1.92	1.95
4206	NYSE	F	Tue, Feb 3, 2009	1.92	1.97	1.81	1.96
4205	NYSE	F	Mon, Feb 2, 2009	1.86	1.93	1.81	1.88
4204	NYSE	F	Fri, Jan 30, 2009	1.99	1.99	1.85	1.87
4203	NYSE	F	Thu, Jan 29, 2009	2.03	2.03	1.95	1.95
4202	NYSE	F	Wed, Jan 28, 2009	2.04	2.06	1.98	2.03
4201	NYSE	F	Tue, Jan 27, 2009	2.02	2.04	1.94	1.97
4200	NYSE	F	Mon, Jan 26, 2009	1.99	2.06	1.87	1.94
4199	NYSE	F	Fri, Jan 23, 2009	1.90	1.93	1.80	1.80
4198	NYSE	F	Thu, Jan 22, 2009	2.04	2.07	1.90	1.94
4197	NYSE	F	Wed, Jan 21, 2009	2.18	2.19	2.00	2.09
4196	NYSE	F	Tue, Jan 20, 2009	2.22	2.25	2.05	2.13
4195	NYSE	F	Fri, Jan 16, 2009	2.34	2.36	2.06	2.19
4194	NYSE	F	Thu, Jan 15, 2009	2.27	2.35	2.05	2.23
4193	NYSE	F	Wed, Jan 14, 2009	2.41	2.43	2.19	2.26
4192	NYSE	F	Tue, Jan 13, 2009	2.60	2.64	2.42	2.48
4191	NYSE	F	Mon, Jan 12, 2009	2.69	2.69	2.52	2.64
4190	NYSE	F	Fri, Jan 9, 2009	2.63	2.73	2.59	2.63
4189	NYSE	F	Thu, Jan 8, 2009	2.62	2.70	2.50	2.69
4188	NYSE	F	Wed, Jan 7, 2009	2.72	2.82	2.62	2.69
4187	NYSE	F	Tue, Jan 6, 2009	2.64	2.85	2.63	2.76
4186	NYSE	F	Mon, Jan 5, 2009	2.42	2.64	2.31	2.58
4185	NYSE	F	Fri, Jan 2, 2009	2.30	2.49	2.28	2.46
4184	NYSE	F	Wed, Dec 31, 2008	2.29	2.30	2.20	2.29
4183	NYSE	F	Tue, Dec 30, 2008	2.34	2.34	2.20	2.29
4182	NYSE	F	Mon, Dec 29, 2008	2.41	2.45	2.12	2.22
4181	NYSE	F	Fri, Dec 26, 2008	2.23	2.35	2.21	2.29
4180	NYSE	F	Wed, Dec 24, 2008	2.21	2.25	2.07	2.11
4179	NYSE	F	Tue, Dec 23, 2008	2.48	2.51	2.13	2.19
4178	NYSE	F	Mon, Dec 22, 2008	2.90	2.90	2.55	2.59
4177	NYSE	F	Fri, Dec 19, 2008	3.20	3.25	2.75	2.95
4176	NYSE	F	Thu, Dec 18, 2008	3.14	3.14	2.69	2.84
4175	NYSE	F	Wed, Dec 17, 2008	3.13	3.17	3.08	3.14
4174	NYSE	F	Tue, Dec 16, 2008	3.25	3.25	3.10	3.13
4173	NYSE	F	Mon, Dec 15, 2008	3.18	3.25	3.07	3.18
4172	NYSE	F	Fri, Dec 12, 2008	2.19	3.21	2.12	3.04
4171	NYSE	F	Thu, Dec 11, 2008	3.12	3.14	2.82	2.90
4170	NYSE	F	Wed, Dec 10, 2008	3.38	3.42	3.01	3.25
4169	NYSE	F	Tue, Dec 9, 2008	3.28	3.32	3.02	3.23
4168	NYSE	F	Mon, Dec 8, 2008	3.20	3.54	2.81	3.38
4167	NYSE	F	Fri, Dec 5, 2008	2.70	2.88	2.62	2.72
4166	NYSE	F	Thu, Dec 4, 2008	2.82	2.96	2.51	2.66
4165	NYSE	F	Wed, Dec 3, 2008	2.78	2.97	2.68	2.85
4164	NYSE	F	Tue, Dec 2, 2008	2.70	2.90	2.58	2.70
4163	NYSE	F	Mon, Dec 1, 2008	3.00	3.01	2.02	2.55
4162	NYSE	F	Fri, Nov 28, 2008	2.47	2.74	2.32	2.69
4161	NYSE	F	Wed, Nov 26, 2008	1.72	2.23	1.69	2.15
4160	NYSE	F	Tue, Nov 25, 2008	1.69	1.72	1.58	1.66
4159	NYSE	F	Mon, Nov 24, 2008	1.78	1.85	1.40	1.56
4158	NYSE	F	Fri, Nov 21, 2008	1.47	1.55	1.25	1.43
4157	NYSE	F	Thu, Nov 20, 2008	1.31	1.87	1.01	1.39
4156	NYSE	F	Wed, Nov 19, 2008	1.65	1.71	1.21	1.26
4155	NYSE	F	Tue, Nov 18, 2008	1.76	1.77	1.56	1.68
4154	NYSE	F	Mon, Nov 17, 2008	1.86	1.88	1.72	1.72
4153	NYSE	F	Fri, Nov 14, 2008	1.86	1.89	1.79	1.80
4152	NYSE	F	Thu, Nov 13, 2008	1.90	1.93	1.74	1.90
4151	NYSE	F	Wed, Nov 12, 2008	1.99	2.00	1.83	1.84
4150	NYSE	F	Tue, Nov 11, 2008	1.99	2.00	1.72	1.80
4149	NYSE	F	Mon, Nov 10, 2008	2.08	2.12	1.90	1.93
4148	NYSE	F	Fri, Nov 7, 2008	2.03	2.10	1.84	2.02
4147	NYSE	F	Thu, Nov 6, 2008	2.11	2.12	1.87	1.98
4146	NYSE	F	Wed, Nov 5, 2008	2.23	2.23	2.06	2.09
4145	NYSE	F	Tue, Nov 4, 2008	2.22	2.23	2.13	2.16
4144	NYSE	F	Mon, Nov 3, 2008	2.25	2.25	2.11	2.13
4143	NYSE	F	Fri, Oct 31, 2008	2.21	2.30	2.17	2.19
4142	NYSE	F	Thu, Oct 30, 2008	2.27	2.28	2.11	2.28
4141	NYSE	F	Wed, Oct 29, 2008	2.19	2.28	2.10	2.16
4140	NYSE	F	Tue, Oct 28, 2008	2.20	2.24	2.08	2.15
4139	NYSE	F	Mon, Oct 27, 2008	2.05	2.09	1.94	2.03
4138	NYSE	F	Fri, Oct 24, 2008	1.84	2.08	1.80	2.01
4137	NYSE	F	Thu, Oct 23, 2008	2.16	2.16	1.92	2.00
4136	NYSE	F	Wed, Oct 22, 2008	2.19	2.21	2.07	2.10
4135	NYSE	F	Tue, Oct 21, 2008	2.22	2.31	2.13	2.17
4134	NYSE	F	Mon, Oct 20, 2008	2.55	2.61	2.32	2.33
4133	NYSE	F	Fri, Oct 17, 2008	2.25	2.54	2.16	2.43
4132	NYSE	F	Thu, Oct 16, 2008	2.48	2.48	2.05	2.27
4131	NYSE	F	Wed, Oct 15, 2008	2.52	2.55	2.29	2.30
4130	NYSE	F	Tue, Oct 14, 2008	2.97	2.97	2.40	2.45
4129	NYSE	F	Mon, Oct 13, 2008	2.98	2.98	2.31	2.39
4128	NYSE	F	Fri, Oct 10, 2008	2.07	2.55	1.88	1.99
4127	NYSE	F	Thu, Oct 9, 2008	2.88	3.00	2.03	2.08
4126	NYSE	F	Wed, Oct 8, 2008	2.96	5.47	2.10	2.66
4125	NYSE	F	Tue, Oct 7, 2008	3.79	3.90	2.92	2.92
4124	NYSE	F	Mon, Oct 6, 2008	3.99	4.02	3.32	3.69
4123	NYSE	F	Fri, Oct 3, 2008	4.47	4.47	4.05	4.05
4122	NYSE	F	Thu, Oct 2, 2008	4.51	4.61	4.35	4.35
4121	NYSE	F	Wed, Oct 1, 2008	4.75	4.95	4.49	4.55
4120	NYSE	F	Tue, Sep 30, 2008	4.55	5.20	4.40	5.20
4119	NYSE	F	Mon, Sep 29, 2008	4.80	4.90	4.17	4.17
4118	NYSE	F	Fri, Sep 26, 2008	4.85	5.00	4.72	4.81
4117	NYSE	F	Thu, Sep 25, 2008	5.05	5.20	4.92	4.98
4116	NYSE	F	Wed, Sep 24, 2008	4.96	5.03	4.81	5.03
4115	NYSE	F	Tue, Sep 23, 2008	5.05	5.05	4.81	4.86
4114	NYSE	F	Mon, Sep 22, 2008	5.34	5.34	4.86	4.95
4113	NYSE	F	Fri, Sep 19, 2008	5.66	5.70	5.15	5.29
4112	NYSE	F	Thu, Sep 18, 2008	4.99	5.35	4.76	5.28
4111	NYSE	F	Wed, Sep 17, 2008	5.00	5.04	4.60	4.94
4110	NYSE	F	Tue, Sep 16, 2008	4.60	5.18	4.55	5.07
4109	NYSE	F	Mon, Sep 15, 2008	4.61	5.07	4.50	4.74
4108	NYSE	F	Fri, Sep 12, 2008	4.72	4.99	4.60	4.91
4107	NYSE	F	Thu, Sep 11, 2008	4.38	4.75	4.36	4.68
4106	NYSE	F	Wed, Sep 10, 2008	4.44	4.50	4.38	4.47
4105	NYSE	F	Tue, Sep 9, 2008	4.58	4.67	4.39	4.40
4104	NYSE	F	Mon, Sep 8, 2008	4.61	4.69	4.32	4.55
4103	NYSE	F	Fri, Sep 5, 2008	4.37	4.42	4.26	4.41
4102	NYSE	F	Thu, Sep 4, 2008	4.54	4.65	4.39	4.39
4101	NYSE	F	Wed, Sep 3, 2008	4.55	4.69	4.49	4.57
4100	NYSE	F	Tue, Sep 2, 2008	4.67	4.81	4.45	4.51
4099	NYSE	F	Fri, Aug 29, 2008	4.38	4.59	4.35	4.46
4098	NYSE	F	Thu, Aug 28, 2008	4.30	4.44	4.25	4.43
4097	NYSE	F	Wed, Aug 27, 2008	4.35	4.42	4.24	4.26
4096	NYSE	F	Tue, Aug 26, 2008	4.40	4.43	4.27	4.35
4095	NYSE	F	Mon, Aug 25, 2008	4.46	4.52	4.25	4.41
4094	NYSE	F	Fri, Aug 22, 2008	4.53	4.60	4.35	4.47
4093	NYSE	F	Thu, Aug 21, 2008	4.54	4.58	4.40	4.42
4092	NYSE	F	Wed, Aug 20, 2008	4.80	4.83	4.52	4.61
4091	NYSE	F	Tue, Aug 19, 2008	4.90	4.90	4.70	4.72
4090	NYSE	F	Mon, Aug 18, 2008	5.13	5.13	4.88	4.89
4089	NYSE	F	Fri, Aug 15, 2008	5.20	5.22	5.04	5.11
4088	NYSE	F	Thu, Aug 14, 2008	4.94	5.20	4.93	5.10
4087	NYSE	F	Wed, Aug 13, 2008	5.27	5.27	4.82	4.88
4086	NYSE	F	Tue, Aug 12, 2008	5.24	5.45	5.16	5.19
4085	NYSE	F	Mon, Aug 11, 2008	5.24	5.50	5.12	5.16
4084	NYSE	F	Fri, Aug 8, 2008	4.92	5.36	4.85	5.26
4083	NYSE	F	Thu, Aug 7, 2008	4.91	5.05	4.83	4.86
4082	NYSE	F	Wed, Aug 6, 2008	5.10	5.10	4.90	4.94
4081	NYSE	F	Tue, Aug 5, 2008	4.94	5.09	4.87	5.09
4080	NYSE	F	Mon, Aug 4, 2008	4.67	4.90	4.66	4.81
4079	NYSE	F	Fri, Aug 1, 2008	4.80	4.93	4.60	4.65
4078	NYSE	F	Thu, Jul 31, 2008	4.74	5.00	4.74	4.80
4077	NYSE	F	Wed, Jul 30, 2008	5.12	5.21	4.76	4.84
4076	NYSE	F	Tue, Jul 29, 2008	4.83	5.02	4.72	5.02
4075	NYSE	F	Mon, Jul 28, 2008	5.05	5.14	4.60	4.75
4074	NYSE	F	Fri, Jul 25, 2008	5.22	5.28	4.97	5.05
4073	NYSE	F	Thu, Jul 24, 2008	5.78	5.85	5.03	5.11
4072	NYSE	F	Wed, Jul 23, 2008	5.95	6.33	5.91	6.03
4071	NYSE	F	Tue, Jul 22, 2008	5.32	5.92	5.28	5.84
4070	NYSE	F	Mon, Jul 21, 2008	5.47	5.57	5.34	5.48
4069	NYSE	F	Fri, Jul 18, 2008	5.43	5.54	5.28	5.44
4068	NYSE	F	Thu, Jul 17, 2008	5.56	5.62	5.13	5.49
4067	NYSE	F	Wed, Jul 16, 2008	4.71	5.53	4.60	5.49
4066	NYSE	F	Tue, Jul 15, 2008	4.60	4.93	4.35	4.65
4065	NYSE	F	Mon, Jul 14, 2008	4.97	5.00	4.63	4.66
4064	NYSE	F	Fri, Jul 11, 2008	4.45	5.07	4.40	4.86
4063	NYSE	F	Thu, Jul 10, 2008	5.06	5.06	4.47	4.58
4062	NYSE	F	Wed, Jul 9, 2008	4.95	5.17	4.95	4.95
4061	NYSE	F	Tue, Jul 8, 2008	4.53	4.97	4.44	4.90
4060	NYSE	F	Mon, Jul 7, 2008	4.60	4.67	4.43	4.47
4059	NYSE	F	Thu, Jul 3, 2008	4.42	4.53	4.30	4.42
4058	NYSE	F	Wed, Jul 2, 2008	4.74	4.81	4.36	4.36
4057	NYSE	F	Tue, Jul 1, 2008	4.71	4.95	4.41	4.71
4056	NYSE	F	Mon, Jun 30, 2008	4.99	5.28	4.46	4.81
4055	NYSE	F	Fri, Jun 27, 2008	5.07	5.12	4.90	4.98
4054	NYSE	F	Thu, Jun 26, 2008	5.07	5.16	4.94	5.07
4053	NYSE	F	Wed, Jun 25, 2008	5.36	5.47	5.22	5.24
4052	NYSE	F	Tue, Jun 24, 2008	5.32	5.49	5.25	5.32
4051	NYSE	F	Mon, Jun 23, 2008	5.89	5.89	5.28	5.28
4050	NYSE	F	Fri, Jun 20, 2008	6.24	6.29	5.74	5.81
4049	NYSE	F	Thu, Jun 19, 2008	6.32	6.35	6.13	6.32
4048	NYSE	F	Wed, Jun 18, 2008	6.50	6.51	6.09	6.22
4047	NYSE	F	Tue, Jun 17, 2008	6.59	6.75	6.52	6.60
4046	NYSE	F	Mon, Jun 16, 2008	6.25	6.55	6.21	6.50
4045	NYSE	F	Fri, Jun 13, 2008	6.14	6.30	6.10	6.27
4044	NYSE	F	Thu, Jun 12, 2008	6.05	6.15	5.91	6.00
4043	NYSE	F	Wed, Jun 11, 2008	6.13	6.15	5.97	5.97
4042	NYSE	F	Tue, Jun 10, 2008	6.25	6.25	6.02	6.12
4041	NYSE	F	Mon, Jun 9, 2008	6.14	6.36	6.07	6.36
4040	NYSE	F	Fri, Jun 6, 2008	6.35	6.35	5.97	6.04
4039	NYSE	F	Thu, Jun 5, 2008	6.48	6.50	6.26	6.40
4038	NYSE	F	Wed, Jun 4, 2008	6.64	6.69	6.43	6.46
4037	NYSE	F	Tue, Jun 3, 2008	6.69	6.75	6.59	6.68
4036	NYSE	F	Mon, Jun 2, 2008	6.85	6.93	6.60	6.64
4035	NYSE	F	Fri, May 30, 2008	6.88	6.92	6.70	6.80
4034	NYSE	F	Thu, May 29, 2008	6.79	6.82	6.70	6.71
4033	NYSE	F	Wed, May 28, 2008	6.93	7.02	6.69	6.78
4032	NYSE	F	Tue, May 27, 2008	6.79	7.00	6.59	6.80
4031	NYSE	F	Fri, May 23, 2008	6.99	7.00	6.73	6.87
4030	NYSE	F	Thu, May 22, 2008	7.49	7.49	7.04	7.16
4029	NYSE	F	Wed, May 21, 2008	8.03	8.03	7.76	7.80
4028	NYSE	F	Tue, May 20, 2008	8.02	8.03	7.87	8.00
4027	NYSE	F	Mon, May 19, 2008	8.12	8.18	8.00	8.02
4026	NYSE	F	Fri, May 16, 2008	8.21	8.25	8.03	8.11
4025	NYSE	F	Thu, May 15, 2008	8.18	8.24	8.10	8.17
4024	NYSE	F	Wed, May 14, 2008	8.25	8.37	8.11	8.14
4023	NYSE	F	Tue, May 13, 2008	8.16	8.29	8.15	8.23
4022	NYSE	F	Mon, May 12, 2008	8.17	8.22	8.12	8.15
4021	NYSE	F	Fri, May 9, 2008	8.20	8.33	8.05	8.10
4020	NYSE	F	Thu, May 8, 2008	8.05	8.22	7.90	8.20
4019	NYSE	F	Wed, May 7, 2008	8.28	8.31	7.91	7.96
4018	NYSE	F	Tue, May 6, 2008	8.27	8.30	8.19	8.27
4017	NYSE	F	Mon, May 5, 2008	8.27	8.38	8.16	8.33
4016	NYSE	F	Fri, May 2, 2008	8.55	8.68	8.15	8.27
4015	NYSE	F	Thu, May 1, 2008	8.28	8.54	8.22	8.48
4014	NYSE	F	Wed, Apr 30, 2008	8.21	8.42	8.17	8.26
4013	NYSE	F	Tue, Apr 29, 2008	8.22	8.38	8.08	8.12
4012	NYSE	F	Mon, Apr 28, 2008	8.15	8.42	8.10	8.21
4011	NYSE	F	Fri, Apr 25, 2008	8.20	8.23	7.49	7.50
4010	NYSE	F	Thu, Apr 24, 2008	8.02	8.79	7.81	8.40
4009	NYSE	F	Wed, Apr 23, 2008	7.76	7.83	7.36	7.52
4008	NYSE	F	Tue, Apr 22, 2008	7.70	7.86	7.52	7.65
4007	NYSE	F	Mon, Apr 21, 2008	7.50	7.77	7.46	7.73
4006	NYSE	F	Fri, Apr 18, 2008	7.32	7.50	7.31	7.45
4005	NYSE	F	Thu, Apr 17, 2008	7.14	7.31	7.08	7.26
4004	NYSE	F	Wed, Apr 16, 2008	6.95	7.21	6.92	7.19
4003	NYSE	F	Tue, Apr 15, 2008	6.83	6.91	6.67	6.88
4002	NYSE	F	Mon, Apr 14, 2008	6.69	6.83	6.69	6.78
4001	NYSE	F	Fri, Apr 11, 2008	6.59	6.78	6.57	6.69
4000	NYSE	F	Thu, Apr 10, 2008	6.72	6.82	6.60	6.74
3999	NYSE	F	Wed, Apr 9, 2008	6.94	7.00	6.65	6.72
3998	NYSE	F	Tue, Apr 8, 2008	6.69	7.02	6.67	6.91
3997	NYSE	F	Mon, Apr 7, 2008	6.75	6.87	6.60	6.73
3996	NYSE	F	Fri, Apr 4, 2008	6.43	6.52	6.20	6.49
3995	NYSE	F	Thu, Apr 3, 2008	6.07	6.46	6.05	6.46
3994	NYSE	F	Wed, Apr 2, 2008	5.95	6.33	5.93	6.13
3993	NYSE	F	Tue, Apr 1, 2008	5.77	5.98	5.77	5.97
3992	NYSE	F	Mon, Mar 31, 2008	5.60	5.76	5.60	5.72
3991	NYSE	F	Fri, Mar 28, 2008	5.89	5.90	5.58	5.59
3990	NYSE	F	Thu, Mar 27, 2008	5.93	5.96	5.75	5.83
3989	NYSE	F	Wed, Mar 26, 2008	6.09	6.09	5.83	5.87
3988	NYSE	F	Tue, Mar 25, 2008	6.03	6.10	5.86	6.00
3987	NYSE	F	Mon, Mar 24, 2008	5.69	6.02	5.68	5.96
3986	NYSE	F	Thu, Mar 20, 2008	5.51	5.73	5.29	5.62
3985	NYSE	F	Wed, Mar 19, 2008	5.39	5.54	5.27	5.45
3984	NYSE	F	Tue, Mar 18, 2008	5.32	5.42	5.03	5.29
3983	NYSE	F	Mon, Mar 17, 2008	5.02	5.26	4.95	5.11
3982	NYSE	F	Fri, Mar 14, 2008	5.45	5.49	5.25	5.29
3981	NYSE	F	Thu, Mar 13, 2008	5.64	5.64	5.12	5.39
3980	NYSE	F	Wed, Mar 12, 2008	5.89	5.91	5.66	5.70
3979	NYSE	F	Tue, Mar 11, 2008	5.74	5.93	5.56	5.90
3978	NYSE	F	Mon, Mar 10, 2008	5.85	6.00	5.58	5.60
3977	NYSE	F	Fri, Mar 7, 2008	5.88	6.02	5.72	5.78
3976	NYSE	F	Thu, Mar 6, 2008	6.08	6.11	5.91	5.94
3975	NYSE	F	Wed, Mar 5, 2008	6.17	6.23	6.04	6.12
3974	NYSE	F	Tue, Mar 4, 2008	6.10	6.19	6.02	6.13
3973	NYSE	F	Mon, Mar 3, 2008	6.42	6.42	6.12	6.18
3972	NYSE	F	Fri, Feb 29, 2008	6.57	6.62	6.49	6.53
3971	NYSE	F	Thu, Feb 28, 2008	6.53	6.68	6.52	6.62
3970	NYSE	F	Wed, Feb 27, 2008	6.49	6.60	6.40	6.60
3969	NYSE	F	Tue, Feb 26, 2008	6.44	6.55	6.33	6.52
3968	NYSE	F	Mon, Feb 25, 2008	6.26	6.51	6.16	6.46
3967	NYSE	F	Fri, Feb 22, 2008	6.24	6.26	6.04	6.25
3966	NYSE	F	Thu, Feb 21, 2008	6.42	6.44	6.13	6.23
3965	NYSE	F	Wed, Feb 20, 2008	6.43	6.45	6.35	6.41
3964	NYSE	F	Tue, Feb 19, 2008	6.50	6.58	6.42	6.48
3963	NYSE	F	Fri, Feb 15, 2008	6.44	6.47	6.36	6.45
3962	NYSE	F	Thu, Feb 14, 2008	6.56	6.59	6.43	6.46
3961	NYSE	F	Wed, Feb 13, 2008	6.52	6.62	6.48	6.58
3960	NYSE	F	Tue, Feb 12, 2008	6.36	6.73	6.34	6.46
3959	NYSE	F	Mon, Feb 11, 2008	6.11	6.51	6.04	6.39
3958	NYSE	F	Fri, Feb 8, 2008	6.14	6.18	6.01	6.08
3957	NYSE	F	Thu, Feb 7, 2008	6.26	6.30	6.07	6.17
3956	NYSE	F	Wed, Feb 6, 2008	6.36	6.42	6.25	6.31
3955	NYSE	F	Tue, Feb 5, 2008	6.60	6.62	6.35	6.43
3954	NYSE	F	Mon, Feb 4, 2008	6.85	6.93	6.65	6.68
3953	NYSE	F	Fri, Feb 1, 2008	6.69	6.90	6.60	6.85
3952	NYSE	F	Thu, Jan 31, 2008	6.68	6.75	6.58	6.64
3951	NYSE	F	Wed, Jan 30, 2008	6.67	6.94	6.63	6.76
3950	NYSE	F	Tue, Jan 29, 2008	6.80	6.80	6.56	6.69
3949	NYSE	F	Mon, Jan 28, 2008	6.50	6.78	6.41	6.67
3948	NYSE	F	Fri, Jan 25, 2008	6.31	6.70	6.31	6.58
3947	NYSE	F	Thu, Jan 24, 2008	6.40	6.40	6.11	6.26
3946	NYSE	F	Wed, Jan 23, 2008	5.83	6.31	5.74	6.30
3945	NYSE	F	Tue, Jan 22, 2008	5.53	6.03	5.50	5.95
3944	NYSE	F	Fri, Jan 18, 2008	5.81	6.00	5.80	5.92
3943	NYSE	F	Thu, Jan 17, 2008	5.92	5.92	5.68	5.76
3942	NYSE	F	Wed, Jan 16, 2008	6.02	6.02	5.81	5.86
3941	NYSE	F	Tue, Jan 15, 2008	6.12	6.12	5.91	5.97
3940	NYSE	F	Mon, Jan 14, 2008	6.12	6.21	6.09	6.18
3939	NYSE	F	Fri, Jan 11, 2008	6.18	6.24	6.05	6.06
3938	NYSE	F	Thu, Jan 10, 2008	6.00	6.30	5.84	6.25
3937	NYSE	F	Wed, Jan 9, 2008	6.11	6.14	5.76	6.07
3936	NYSE	F	Tue, Jan 8, 2008	6.25	6.35	6.09	6.10
3935	NYSE	F	Mon, Jan 7, 2008	6.21	6.30	6.10	6.16
3934	NYSE	F	Fri, Jan 4, 2008	6.38	6.38	6.00	6.13
3933	NYSE	F	Thu, Jan 3, 2008	6.66	6.66	6.41	6.45
3932	NYSE	F	Wed, Jan 2, 2008	6.73	6.77	6.51	6.60
3931	NYSE	F	Mon, Dec 31, 2007	6.67	6.75	6.65	6.73
3930	NYSE	F	Fri, Dec 28, 2007	6.85	6.87	6.68	6.70
3929	NYSE	F	Thu, Dec 27, 2007	6.87	6.94	6.80	6.84
3928	NYSE	F	Wed, Dec 26, 2007	6.71	6.92	6.68	6.89
3927	NYSE	F	Mon, Dec 24, 2007	6.75	6.79	6.71	6.75
3926	NYSE	F	Fri, Dec 21, 2007	6.80	6.85	6.72	6.79
3925	NYSE	F	Thu, Dec 20, 2007	6.76	6.84	6.68	6.79
3924	NYSE	F	Wed, Dec 19, 2007	6.80	6.84	6.68	6.76
3923	NYSE	F	Tue, Dec 18, 2007	6.85	6.89	6.71	6.81
3922	NYSE	F	Mon, Dec 17, 2007	6.88	6.93	6.75	6.80
3921	NYSE	F	Fri, Dec 14, 2007	6.92	6.96	6.86	6.89
3920	NYSE	F	Thu, Dec 13, 2007	7.00	7.05	6.90	6.99
3919	NYSE	F	Wed, Dec 12, 2007	7.10	7.16	6.94	7.06
3918	NYSE	F	Tue, Dec 11, 2007	7.14	7.32	6.94	6.97
3917	NYSE	F	Mon, Dec 10, 2007	7.10	7.47	7.04	7.14
3916	NYSE	F	Fri, Dec 7, 2007	7.05	7.19	7.02	7.06
3915	NYSE	F	Thu, Dec 6, 2007	7.04	7.08	6.97	7.06
3914	NYSE	F	Wed, Dec 5, 2007	7.13	7.20	6.97	6.98
3913	NYSE	F	Tue, Dec 4, 2007	7.20	7.24	6.93	6.97
3912	NYSE	F	Mon, Dec 3, 2007	7.52	7.52	7.23	7.25
3911	NYSE	F	Fri, Nov 30, 2007	7.41	7.57	7.38	7.51
3910	NYSE	F	Thu, Nov 29, 2007	7.36	7.38	7.24	7.29
3909	NYSE	F	Wed, Nov 28, 2007	7.14	7.39	7.11	7.36
3908	NYSE	F	Tue, Nov 27, 2007	7.11	7.11	6.91	7.07
3907	NYSE	F	Mon, Nov 26, 2007	7.28	7.28	7.00	7.03
3906	NYSE	F	Fri, Nov 23, 2007	7.12	7.23	7.02	7.19
3905	NYSE	F	Wed, Nov 21, 2007	7.05	7.15	6.87	6.95
3904	NYSE	F	Tue, Nov 20, 2007	7.46	7.46	7.01	7.24
3903	NYSE	F	Mon, Nov 19, 2007	7.65	7.66	7.33	7.34
3902	NYSE	F	Fri, Nov 16, 2007	7.94	7.94	7.62	7.70
3901	NYSE	F	Thu, Nov 15, 2007	7.98	8.05	7.75	7.78
3900	NYSE	F	Wed, Nov 14, 2007	8.07	8.15	7.86	7.98
3899	NYSE	F	Tue, Nov 13, 2007	8.07	8.07	7.87	8.00
3898	NYSE	F	Mon, Nov 12, 2007	8.29	8.29	7.74	7.87
3897	NYSE	F	Fri, Nov 9, 2007	8.39	8.50	8.20	8.20
3896	NYSE	F	Thu, Nov 8, 2007	8.55	8.63	8.10	8.48
3895	NYSE	F	Wed, Nov 7, 2007	8.50	8.60	8.24	8.24
3894	NYSE	F	Tue, Nov 6, 2007	8.75	8.75	8.50	8.63
3893	NYSE	F	Mon, Nov 5, 2007	8.99	8.99	8.52	8.67
3892	NYSE	F	Fri, Nov 2, 2007	8.65	8.96	8.52	8.95
3891	NYSE	F	Thu, Nov 1, 2007	8.77	8.82	8.49	8.50
3890	NYSE	F	Wed, Oct 31, 2007	8.82	8.88	8.70	8.87
3889	NYSE	F	Tue, Oct 30, 2007	8.77	8.88	8.68	8.80
3888	NYSE	F	Mon, Oct 29, 2007	8.70	8.84	8.64	8.77
3887	NYSE	F	Fri, Oct 26, 2007	8.67	8.70	8.45	8.67
3886	NYSE	F	Thu, Oct 25, 2007	8.60	8.72	8.48	8.60
3885	NYSE	F	Wed, Oct 24, 2007	8.57	8.61	8.40	8.59
3884	NYSE	F	Tue, Oct 23, 2007	8.48	8.65	8.41	8.65
3883	NYSE	F	Mon, Oct 22, 2007	8.26	8.52	8.25	8.34
3882	NYSE	F	Fri, Oct 19, 2007	8.73	8.75	8.34	8.37
3881	NYSE	F	Thu, Oct 18, 2007	8.67	8.84	8.64	8.76
3880	NYSE	F	Wed, Oct 17, 2007	8.92	8.95	8.57	8.69
3879	NYSE	F	Tue, Oct 16, 2007	8.90	9.12	8.75	8.78
3878	NYSE	F	Mon, Oct 15, 2007	9.20	9.20	8.96	8.99
3877	NYSE	F	Fri, Oct 12, 2007	8.81	9.24	8.81	9.20
3876	NYSE	F	Thu, Oct 11, 2007	8.32	8.81	8.31	8.76
3875	NYSE	F	Wed, Oct 10, 2007	8.31	8.35	8.19	8.23
3874	NYSE	F	Tue, Oct 9, 2007	8.22	8.32	8.13	8.32
3873	NYSE	F	Mon, Oct 8, 2007	8.39	8.39	8.17	8.19
3872	NYSE	F	Fri, Oct 5, 2007	8.38	8.40	8.24	8.37
3871	NYSE	F	Thu, Oct 4, 2007	8.47	8.51	8.23	8.26
3870	NYSE	F	Wed, Oct 3, 2007	8.54	8.60	8.38	8.43
3869	NYSE	F	Tue, Oct 2, 2007	8.39	8.60	8.37	8.57
3868	NYSE	F	Mon, Oct 1, 2007	8.56	8.58	8.19	8.23
3867	NYSE	F	Fri, Sep 28, 2007	8.63	8.73	8.48	8.49
3866	NYSE	F	Thu, Sep 27, 2007	8.90	8.93	8.61	8.63
3865	NYSE	F	Wed, Sep 26, 2007	8.68	9.00	8.53	8.88
3864	NYSE	F	Tue, Sep 25, 2007	8.40	8.42	8.25	8.34
3863	NYSE	F	Mon, Sep 24, 2007	8.47	8.61	8.36	8.48
3862	NYSE	F	Fri, Sep 21, 2007	8.34	8.34	8.18	8.23
3861	NYSE	F	Thu, Sep 20, 2007	8.25	8.40	8.16	8.25
3860	NYSE	F	Wed, Sep 19, 2007	8.45	8.52	8.28	8.40
3859	NYSE	F	Tue, Sep 18, 2007	8.36	8.49	8.18	8.42
3858	NYSE	F	Mon, Sep 17, 2007	8.09	8.38	8.09	8.28
3857	NYSE	F	Fri, Sep 14, 2007	7.83	8.09	7.75	8.03
3856	NYSE	F	Thu, Sep 13, 2007	7.64	7.96	7.62	7.92
3855	NYSE	F	Wed, Sep 12, 2007	7.55	7.67	7.50	7.50
3854	NYSE	F	Tue, Sep 11, 2007	7.55	7.70	7.53	7.58
3853	NYSE	F	Mon, Sep 10, 2007	7.60	7.62	7.50	7.52
3852	NYSE	F	Fri, Sep 7, 2007	7.65	7.70	7.50	7.52
3851	NYSE	F	Thu, Sep 6, 2007	7.80	7.83	7.64	7.78
3850	NYSE	F	Wed, Sep 5, 2007	7.90	7.97	7.73	7.77
3849	NYSE	F	Tue, Sep 4, 2007	7.78	8.03	7.76	7.99
3848	NYSE	F	Fri, Aug 31, 2007	7.80	7.87	7.68	7.81
3847	NYSE	F	Thu, Aug 30, 2007	7.63	7.77	7.58	7.67
3846	NYSE	F	Wed, Aug 29, 2007	7.60	7.77	7.53	7.72
3845	NYSE	F	Tue, Aug 28, 2007	7.75	7.80	7.51	7.51
3844	NYSE	F	Mon, Aug 27, 2007	7.91	7.91	7.80	7.80
3843	NYSE	F	Fri, Aug 24, 2007	7.73	7.92	7.61	7.90
3842	NYSE	F	Thu, Aug 23, 2007	7.88	7.91	7.65	7.75
3841	NYSE	F	Wed, Aug 22, 2007	8.00	8.00	7.78	7.85
3840	NYSE	F	Tue, Aug 21, 2007	7.97	8.00	7.90	7.92
3839	NYSE	F	Mon, Aug 20, 2007	7.89	8.00	7.80	8.00
3838	NYSE	F	Fri, Aug 17, 2007	7.92	7.98	7.58	7.83
3837	NYSE	F	Thu, Aug 16, 2007	7.92	8.01	7.49	7.70
3836	NYSE	F	Wed, Aug 15, 2007	8.11	8.26	7.99	8.00
3835	NYSE	F	Tue, Aug 14, 2007	8.40	8.45	8.05	8.07
3834	NYSE	F	Mon, Aug 13, 2007	8.38	8.43	8.27	8.37
3833	NYSE	F	Fri, Aug 10, 2007	8.34	8.40	8.14	8.23
3832	NYSE	F	Thu, Aug 9, 2007	8.59	8.72	8.34	8.38
3831	NYSE	F	Wed, Aug 8, 2007	8.40	8.87	8.37	8.87
3830	NYSE	F	Tue, Aug 7, 2007	8.16	8.35	8.08	8.30
3829	NYSE	F	Mon, Aug 6, 2007	8.12	8.31	8.01	8.19
3828	NYSE	F	Fri, Aug 3, 2007	8.40	8.49	8.06	8.06
3827	NYSE	F	Thu, Aug 2, 2007	8.45	8.51	8.28	8.40
3826	NYSE	F	Wed, Aug 1, 2007	8.48	8.55	8.30	8.43
3825	NYSE	F	Tue, Jul 31, 2007	8.92	8.97	8.51	8.51
3824	NYSE	F	Mon, Jul 30, 2007	8.33	8.75	8.25	8.74
3823	NYSE	F	Fri, Jul 27, 2007	8.18	8.37	8.08	8.23
3822	NYSE	F	Thu, Jul 26, 2007	8.11	8.33	7.90	8.09
3821	NYSE	F	Wed, Jul 25, 2007	8.32	8.32	7.95	7.97
3820	NYSE	F	Tue, Jul 24, 2007	8.40	8.42	8.26	8.26
3819	NYSE	F	Mon, Jul 23, 2007	8.46	8.53	8.35	8.46
3818	NYSE	F	Fri, Jul 20, 2007	8.62	8.63	8.34	8.40
3817	NYSE	F	Thu, Jul 19, 2007	8.75	8.75	8.55	8.63
3816	NYSE	F	Wed, Jul 18, 2007	8.68	8.69	8.51	8.63
3815	NYSE	F	Tue, Jul 17, 2007	8.88	8.93	8.71	8.73
3814	NYSE	F	Mon, Jul 16, 2007	9.01	9.04	8.84	8.86
3813	NYSE	F	Fri, Jul 13, 2007	8.98	9.01	8.84	8.97
3812	NYSE	F	Thu, Jul 12, 2007	8.93	9.05	8.87	8.96
3811	NYSE	F	Wed, Jul 11, 2007	9.10	9.14	8.81	8.90
3810	NYSE	F	Tue, Jul 10, 2007	9.15	9.30	9.08	9.09
3809	NYSE	F	Mon, Jul 9, 2007	9.16	9.24	9.07	9.08
3808	NYSE	F	Fri, Jul 6, 2007	9.20	9.23	9.08	9.11
3807	NYSE	F	Thu, Jul 5, 2007	9.36	9.36	9.06	9.15
3806	NYSE	F	Tue, Jul 3, 2007	9.48	9.48	9.26	9.42
3805	NYSE	F	Mon, Jul 2, 2007	9.57	9.64	9.43	9.64
3804	NYSE	F	Fri, Jun 29, 2007	9.60	9.70	9.33	9.42
3803	NYSE	F	Thu, Jun 28, 2007	9.34	9.65	9.32	9.49
3802	NYSE	F	Wed, Jun 27, 2007	8.97	9.32	8.86	9.28
3801	NYSE	F	Tue, Jun 26, 2007	9.09	9.15	8.95	8.96
3800	NYSE	F	Mon, Jun 25, 2007	9.24	9.45	8.98	9.03
3799	NYSE	F	Fri, Jun 22, 2007	8.80	9.23	8.78	9.13
3798	NYSE	F	Thu, Jun 21, 2007	8.86	8.91	8.79	8.91
3797	NYSE	F	Wed, Jun 20, 2007	8.71	8.88	8.63	8.86
3796	NYSE	F	Tue, Jun 19, 2007	8.78	8.79	8.64	8.65
3795	NYSE	F	Mon, Jun 18, 2007	8.92	8.93	8.73	8.85
3794	NYSE	F	Fri, Jun 15, 2007	8.76	8.97	8.68	8.92
3793	NYSE	F	Thu, Jun 14, 2007	8.58	8.70	8.58	8.66
3792	NYSE	F	Wed, Jun 13, 2007	8.39	8.59	8.36	8.56
3791	NYSE	F	Tue, Jun 12, 2007	8.39	8.49	8.32	8.32
3790	NYSE	F	Mon, Jun 11, 2007	8.39	8.42	8.30	8.40
3789	NYSE	F	Fri, Jun 8, 2007	8.06	8.30	8.06	8.24
3788	NYSE	F	Thu, Jun 7, 2007	8.28	8.36	8.05	8.06
3787	NYSE	F	Wed, Jun 6, 2007	8.26	8.32	8.20	8.26
3786	NYSE	F	Tue, Jun 5, 2007	8.28	8.39	8.27	8.31
3785	NYSE	F	Mon, Jun 4, 2007	8.34	8.40	8.23	8.27
3784	NYSE	F	Fri, Jun 1, 2007	8.37	8.44	8.27	8.35
3783	NYSE	F	Thu, May 31, 2007	8.54	8.55	8.26	8.34
3782	NYSE	F	Wed, May 30, 2007	8.35	8.54	8.32	8.50
3781	NYSE	F	Tue, May 29, 2007	8.53	8.59	8.38	8.40
3780	NYSE	F	Fri, May 25, 2007	8.56	8.59	8.41	8.45
3779	NYSE	F	Thu, May 24, 2007	8.77	8.82	8.48	8.49
3778	NYSE	F	Wed, May 23, 2007	8.68	8.82	8.68	8.76
3777	NYSE	F	Tue, May 22, 2007	8.78	8.83	8.67	8.68
3776	NYSE	F	Mon, May 21, 2007	8.73	8.93	8.68	8.78
3775	NYSE	F	Fri, May 18, 2007	8.86	8.86	8.68	8.69
3774	NYSE	F	Thu, May 17, 2007	8.78	8.87	8.69	8.76
3773	NYSE	F	Wed, May 16, 2007	8.93	8.95	8.73	8.76
3772	NYSE	F	Tue, May 15, 2007	8.72	8.98	8.71	8.91
3771	NYSE	F	Mon, May 14, 2007	8.55	8.97	8.52	8.71
3770	NYSE	F	Fri, May 11, 2007	8.26	8.42	8.26	8.37
3769	NYSE	F	Thu, May 10, 2007	8.36	8.42	8.20	8.24
3768	NYSE	F	Wed, May 9, 2007	8.37	8.48	8.30	8.35
3767	NYSE	F	Tue, May 8, 2007	8.15	8.40	8.15	8.37
3766	NYSE	F	Mon, May 7, 2007	8.19	8.22	8.15	8.16
3765	NYSE	F	Fri, May 4, 2007	8.19	8.22	8.11	8.22
3764	NYSE	F	Thu, May 3, 2007	8.12	8.23	8.12	8.19
3763	NYSE	F	Wed, May 2, 2007	8.08	8.20	8.07	8.17
3762	NYSE	F	Tue, May 1, 2007	8.04	8.10	7.96	8.05
3761	NYSE	F	Mon, Apr 30, 2007	8.06	8.23	8.04	8.04
3760	NYSE	F	Fri, Apr 27, 2007	8.20	8.23	7.99	8.05
3759	NYSE	F	Thu, Apr 26, 2007	8.37	8.38	8.15	8.20
3758	NYSE	F	Wed, Apr 25, 2007	7.80	7.91	7.80	7.88
3757	NYSE	F	Tue, Apr 24, 2007	7.84	7.85	7.72	7.82
3756	NYSE	F	Mon, Apr 23, 2007	7.73	7.93	7.73	7.83
3755	NYSE	F	Fri, Apr 20, 2007	7.81	7.87	7.67	7.75
3754	NYSE	F	Thu, Apr 19, 2007	7.82	7.86	7.69	7.74
3753	NYSE	F	Wed, Apr 18, 2007	7.85	7.89	7.79	7.82
3752	NYSE	F	Tue, Apr 17, 2007	8.00	8.03	7.82	7.85
3751	NYSE	F	Mon, Apr 16, 2007	8.05	8.08	7.99	8.03
3750	NYSE	F	Fri, Apr 13, 2007	8.11	8.11	7.98	8.02
3749	NYSE	F	Thu, Apr 12, 2007	8.11	8.16	8.06	8.09
3748	NYSE	F	Wed, Apr 11, 2007	8.14	8.18	8.05	8.13
3747	NYSE	F	Tue, Apr 10, 2007	8.09	8.21	8.09	8.19
3746	NYSE	F	Mon, Apr 9, 2007	8.05	8.13	8.04	8.08
3745	NYSE	F	Thu, Apr 5, 2007	8.02	8.07	7.89	8.01
3744	NYSE	F	Wed, Apr 4, 2007	8.04	8.17	8.03	8.04
3743	NYSE	F	Tue, Apr 3, 2007	8.09	8.19	8.05	8.08
3742	NYSE	F	Mon, Apr 2, 2007	7.90	8.10	7.87	8.09
3741	NYSE	F	Fri, Mar 30, 2007	7.97	8.02	7.88	7.89
3740	NYSE	F	Thu, Mar 29, 2007	8.02	8.03	7.88	7.95
3739	NYSE	F	Wed, Mar 28, 2007	7.84	8.04	7.80	7.98
3738	NYSE	F	Tue, Mar 27, 2007	7.88	7.90	7.80	7.85
3737	NYSE	F	Mon, Mar 26, 2007	7.94	8.06	7.80	7.87
3736	NYSE	F	Fri, Mar 23, 2007	8.06	8.23	7.71	7.89
3735	NYSE	F	Thu, Mar 22, 2007	8.03	8.10	8.00	8.08
3734	NYSE	F	Wed, Mar 21, 2007	7.91	8.04	7.84	8.01
3733	NYSE	F	Tue, Mar 20, 2007	7.77	7.90	7.70	7.88
3732	NYSE	F	Mon, Mar 19, 2007	7.58	7.82	7.57	7.82
3731	NYSE	F	Fri, Mar 16, 2007	7.63	7.65	7.52	7.55
3730	NYSE	F	Thu, Mar 15, 2007	7.55	7.66	7.51	7.59
3729	NYSE	F	Wed, Mar 14, 2007	7.61	7.64	7.44	7.51
3728	NYSE	F	Tue, Mar 13, 2007	7.84	7.87	7.61	7.64
3727	NYSE	F	Mon, Mar 12, 2007	7.95	8.01	7.82	7.82
3726	NYSE	F	Fri, Mar 9, 2007	8.05	8.13	7.91	7.93
3725	NYSE	F	Thu, Mar 8, 2007	7.81	8.00	7.75	7.93
3724	NYSE	F	Wed, Mar 7, 2007	7.71	7.71	7.61	7.62
3723	NYSE	F	Tue, Mar 6, 2007	7.67	7.70	7.48	7.64
3722	NYSE	F	Mon, Mar 5, 2007	7.52	7.65	7.45	7.58
3721	NYSE	F	Fri, Mar 2, 2007	7.75	7.77	7.59	7.59
3720	NYSE	F	Thu, Mar 1, 2007	7.77	7.95	7.64	7.77
3719	NYSE	F	Wed, Feb 28, 2007	7.90	8.00	7.75	7.91
3718	NYSE	F	Tue, Feb 27, 2007	8.12	8.16	7.60	7.78
3717	NYSE	F	Mon, Feb 26, 2007	8.31	8.34	8.15	8.26
3716	NYSE	F	Fri, Feb 23, 2007	8.35	8.36	8.21	8.30
3715	NYSE	F	Thu, Feb 22, 2007	8.48	8.53	8.32	8.35
3714	NYSE	F	Wed, Feb 21, 2007	8.67	8.68	8.41	8.47
3713	NYSE	F	Tue, Feb 20, 2007	8.56	8.69	8.54	8.65
3712	NYSE	F	Fri, Feb 16, 2007	8.54	8.74	8.51	8.53
3711	NYSE	F	Thu, Feb 15, 2007	8.55	8.64	8.51	8.60
3710	NYSE	F	Wed, Feb 14, 2007	8.45	8.65	8.44	8.51
3709	NYSE	F	Tue, Feb 13, 2007	8.47	8.50	8.36	8.45
3708	NYSE	F	Mon, Feb 12, 2007	8.72	8.75	8.50	8.65
3707	NYSE	F	Fri, Feb 9, 2007	8.82	8.97	8.69	8.73
3706	NYSE	F	Thu, Feb 8, 2007	8.50	8.57	8.49	8.55
3705	NYSE	F	Wed, Feb 7, 2007	8.56	8.64	8.46	8.56
3704	NYSE	F	Tue, Feb 6, 2007	8.33	8.55	8.30	8.54
3703	NYSE	F	Mon, Feb 5, 2007	8.20	8.38	8.19	8.33
3702	NYSE	F	Fri, Feb 2, 2007	8.29	8.29	8.16	8.23
3701	NYSE	F	Thu, Feb 1, 2007	8.17	8.30	8.13	8.29
3700	NYSE	F	Wed, Jan 31, 2007	8.17	8.20	8.04	8.13
3699	NYSE	F	Tue, Jan 30, 2007	8.38	8.42	8.19	8.20
3698	NYSE	F	Mon, Jan 29, 2007	8.44	8.51	8.35	8.37
3697	NYSE	F	Fri, Jan 26, 2007	8.15	8.48	8.14	8.42
3696	NYSE	F	Thu, Jan 25, 2007	8.15	8.52	8.00	8.20
3695	NYSE	F	Wed, Jan 24, 2007	8.31	8.35	8.11	8.15
3694	NYSE	F	Tue, Jan 23, 2007	8.39	8.62	8.24	8.26
3693	NYSE	F	Mon, Jan 22, 2007	8.33	8.43	8.25	8.41
3692	NYSE	F	Fri, Jan 19, 2007	8.24	8.32	8.17	8.30
3691	NYSE	F	Thu, Jan 18, 2007	8.06	8.24	8.06	8.18
3690	NYSE	F	Wed, Jan 17, 2007	7.97	8.10	7.97	8.04
3689	NYSE	F	Tue, Jan 16, 2007	7.89	8.01	7.87	7.94
3688	NYSE	F	Fri, Jan 12, 2007	7.77	7.92	7.76	7.89
3687	NYSE	F	Thu, Jan 11, 2007	7.73	7.80	7.68	7.77
3686	NYSE	F	Wed, Jan 10, 2007	7.79	7.79	7.67	7.73
3685	NYSE	F	Tue, Jan 9, 2007	7.75	7.86	7.73	7.79
3684	NYSE	F	Mon, Jan 8, 2007	7.63	7.75	7.62	7.73
3683	NYSE	F	Fri, Jan 5, 2007	7.72	7.75	7.57	7.62
3682	NYSE	F	Thu, Jan 4, 2007	7.56	7.72	7.43	7.70
3681	NYSE	F	Wed, Jan 3, 2007	7.56	7.67	7.44	7.51
3680	NYSE	F	Fri, Dec 29, 2006	7.47	7.57	7.45	7.51
3679	NYSE	F	Thu, Dec 28, 2006	7.64	7.64	7.47	7.50
3678	NYSE	F	Wed, Dec 27, 2006	7.60	7.65	7.52	7.58
3677	NYSE	F	Tue, Dec 26, 2006	7.45	7.57	7.37	7.49
3676	NYSE	F	Fri, Dec 22, 2006	7.33	7.47	7.26	7.42
3675	NYSE	F	Thu, Dec 21, 2006	7.35	7.42	7.27	7.31
3674	NYSE	F	Wed, Dec 20, 2006	7.22	7.34	7.20	7.33
3673	NYSE	F	Tue, Dec 19, 2006	7.12	7.20	7.08	7.18
3672	NYSE	F	Mon, Dec 18, 2006	7.12	7.12	6.98	7.03
3671	NYSE	F	Fri, Dec 15, 2006	7.15	7.22	7.04	7.08
3670	NYSE	F	Thu, Dec 14, 2006	6.92	7.11	6.85	7.11
3669	NYSE	F	Wed, Dec 13, 2006	7.13	7.17	6.85	6.88
3668	NYSE	F	Tue, Dec 12, 2006	7.23	7.29	7.08	7.09
3667	NYSE	F	Mon, Dec 11, 2006	7.27	7.32	7.17	7.24
3666	NYSE	F	Fri, Dec 8, 2006	7.15	7.24	6.98	7.23
3665	NYSE	F	Thu, Dec 7, 2006	7.32	7.40	7.15	7.16
3664	NYSE	F	Wed, Dec 6, 2006	7.64	7.65	7.28	7.36
3663	NYSE	F	Tue, Dec 5, 2006	7.63	7.83	7.42	7.68
3662	NYSE	F	Mon, Dec 4, 2006	7.97	8.07	7.88	7.89
3661	NYSE	F	Fri, Dec 1, 2006	8.10	8.15	7.95	8.04
3660	NYSE	F	Thu, Nov 30, 2006	8.19	8.32	8.13	8.13
3659	NYSE	F	Wed, Nov 29, 2006	8.37	8.38	8.10	8.17
3658	NYSE	F	Tue, Nov 28, 2006	8.15	8.21	8.00	8.15
3657	NYSE	F	Mon, Nov 27, 2006	8.55	8.55	8.14	8.16
3656	NYSE	F	Fri, Nov 24, 2006	8.56	8.65	8.52	8.52
3655	NYSE	F	Wed, Nov 22, 2006	8.57	8.73	8.49	8.61
3654	NYSE	F	Tue, Nov 21, 2006	8.62	8.68	8.51	8.56
3653	NYSE	F	Mon, Nov 20, 2006	8.89	8.94	8.66	8.67
3652	NYSE	F	Fri, Nov 17, 2006	8.99	9.03	8.87	8.89
3651	NYSE	F	Thu, Nov 16, 2006	9.05	9.19	8.95	9.03
3650	NYSE	F	Wed, Nov 15, 2006	8.79	9.03	8.78	9.00
3649	NYSE	F	Tue, Nov 14, 2006	8.90	8.94	8.68	8.80
3648	NYSE	F	Mon, Nov 13, 2006	8.60	8.90	8.52	8.87
3647	NYSE	F	Fri, Nov 10, 2006	8.62	8.64	8.54	8.58
3646	NYSE	F	Thu, Nov 9, 2006	8.64	8.67	8.55	8.56
3645	NYSE	F	Wed, Nov 8, 2006	8.73	8.79	8.59	8.63
3644	NYSE	F	Tue, Nov 7, 2006	8.73	8.79	8.60	8.73
3643	NYSE	F	Mon, Nov 6, 2006	8.44	8.69	8.44	8.66
3642	NYSE	F	Fri, Nov 3, 2006	8.58	8.58	8.37	8.38
3641	NYSE	F	Thu, Nov 2, 2006	8.52	8.58	8.28	8.56
3640	NYSE	F	Wed, Nov 1, 2006	8.33	8.52	8.32	8.52
3639	NYSE	F	Tue, Oct 31, 2006	8.30	8.45	8.15	8.28
3638	NYSE	F	Mon, Oct 30, 2006	8.30	8.30	8.08	8.25
3637	NYSE	F	Fri, Oct 27, 2006	8.49	8.49	8.27	8.29
3636	NYSE	F	Thu, Oct 26, 2006	8.59	8.67	8.45	8.48
3635	NYSE	F	Wed, Oct 25, 2006	8.37	8.65	8.32	8.49
3634	NYSE	F	Tue, Oct 24, 2006	8.02	8.31	7.95	8.30
3633	NYSE	F	Mon, Oct 23, 2006	7.86	8.03	7.81	7.90
3632	NYSE	F	Fri, Oct 20, 2006	8.07	8.07	7.93	8.01
3631	NYSE	F	Thu, Oct 19, 2006	8.01	8.07	7.97	8.03
3630	NYSE	F	Wed, Oct 18, 2006	8.05	8.15	8.02	8.05
3629	NYSE	F	Tue, Oct 17, 2006	7.99	8.03	7.85	8.03
3628	NYSE	F	Mon, Oct 16, 2006	8.17	8.18	8.08	8.08
3627	NYSE	F	Fri, Oct 13, 2006	8.23	8.24	8.13	8.17
3626	NYSE	F	Thu, Oct 12, 2006	8.30	8.33	8.17	8.23
3625	NYSE	F	Wed, Oct 11, 2006	8.17	8.34	8.11	8.27
3624	NYSE	F	Tue, Oct 10, 2006	8.23	8.29	8.11	8.19
3623	NYSE	F	Mon, Oct 9, 2006	8.30	8.31	8.17	8.19
3622	NYSE	F	Fri, Oct 6, 2006	8.34	8.43	8.26	8.31
3621	NYSE	F	Thu, Oct 5, 2006	8.48	8.52	8.26	8.33
3620	NYSE	F	Wed, Oct 4, 2006	8.12	8.60	8.11	8.56
3619	NYSE	F	Tue, Oct 3, 2006	8.16	8.35	8.08	8.23
3618	NYSE	F	Mon, Oct 2, 2006	8.10	8.22	8.05	8.13
3617	NYSE	F	Fri, Sep 29, 2006	8.25	8.25	8.04	8.09
3616	NYSE	F	Thu, Sep 28, 2006	8.08	8.24	8.04	8.16
3615	NYSE	F	Wed, Sep 27, 2006	8.50	8.52	7.97	8.00
3614	NYSE	F	Tue, Sep 26, 2006	8.21	8.41	8.16	8.41
3613	NYSE	F	Mon, Sep 25, 2006	8.00	8.21	7.97	8.15
3612	NYSE	F	Fri, Sep 22, 2006	7.81	8.01	7.80	8.00
3611	NYSE	F	Thu, Sep 21, 2006	7.82	7.95	7.73	7.76
3610	NYSE	F	Wed, Sep 20, 2006	7.71	7.83	7.65	7.75
3609	NYSE	F	Tue, Sep 19, 2006	7.90	7.92	7.63	7.66
3608	NYSE	F	Mon, Sep 18, 2006	7.97	8.00	7.61	7.82
3607	NYSE	F	Fri, Sep 15, 2006	8.48	8.49	7.75	8.02
3606	NYSE	F	Thu, Sep 14, 2006	8.97	9.20	8.75	9.09
3605	NYSE	F	Wed, Sep 13, 2006	9.21	9.48	9.13	9.19
3604	NYSE	F	Tue, Sep 12, 2006	8.70	9.11	8.70	9.06
3603	NYSE	F	Mon, Sep 11, 2006	8.78	8.84	8.64	8.71
3602	NYSE	F	Fri, Sep 8, 2006	8.65	8.81	8.52	8.77
3601	NYSE	F	Thu, Sep 7, 2006	8.56	8.64	8.40	8.58
3600	NYSE	F	Wed, Sep 6, 2006	8.64	8.67	8.49	8.55
3599	NYSE	F	Tue, Sep 5, 2006	8.28	8.41	8.20	8.39
3598	NYSE	F	Fri, Sep 1, 2006	8.42	8.43	8.14	8.27
3597	NYSE	F	Thu, Aug 31, 2006	8.25	8.47	8.25	8.37
3596	NYSE	F	Wed, Aug 30, 2006	8.27	8.32	8.18	8.27
3595	NYSE	F	Tue, Aug 29, 2006	8.06	8.29	7.98	8.26
3594	NYSE	F	Mon, Aug 28, 2006	8.10	8.10	7.97	8.05
3593	NYSE	F	Fri, Aug 25, 2006	7.97	8.10	7.86	8.00
3592	NYSE	F	Thu, Aug 24, 2006	8.07	8.12	7.71	7.76
3591	NYSE	F	Wed, Aug 23, 2006	7.61	7.86	7.58	7.76
3590	NYSE	F	Tue, Aug 22, 2006	7.45	7.48	7.31	7.42
3589	NYSE	F	Mon, Aug 21, 2006	7.78	7.78	7.47	7.47
3588	NYSE	F	Fri, Aug 18, 2006	8.18	8.18	7.82	8.00
3587	NYSE	F	Thu, Aug 17, 2006	8.26	8.42	8.01	8.17
3586	NYSE	F	Wed, Aug 16, 2006	7.95	8.29	7.93	8.26
3585	NYSE	F	Tue, Aug 15, 2006	7.94	7.96	7.72	7.92
3584	NYSE	F	Mon, Aug 14, 2006	7.55	7.83	7.55	7.83
3583	NYSE	F	Fri, Aug 11, 2006	7.42	7.67	7.34	7.37
3582	NYSE	F	Thu, Aug 10, 2006	7.33	7.43	7.13	7.39
3581	NYSE	F	Wed, Aug 9, 2006	7.49	7.50	7.32	7.33
3580	NYSE	F	Tue, Aug 8, 2006	7.21	7.45	7.20	7.37
3579	NYSE	F	Mon, Aug 7, 2006	7.12	7.19	7.01	7.17
3578	NYSE	F	Fri, Aug 4, 2006	6.90	7.13	6.87	7.13
3577	NYSE	F	Thu, Aug 3, 2006	6.77	6.98	6.73	6.86
3576	NYSE	F	Wed, Aug 2, 2006	6.79	6.96	6.69	6.96
3575	NYSE	F	Tue, Aug 1, 2006	6.68	6.68	6.47	6.58
3574	NYSE	F	Mon, Jul 31, 2006	6.84	6.86	6.58	6.67
3573	NYSE	F	Fri, Jul 28, 2006	6.89	6.90	6.74	6.89
3572	NYSE	F	Thu, Jul 27, 2006	6.82	6.91	6.77	6.83
3571	NYSE	F	Wed, Jul 26, 2006	6.75	6.90	6.66	6.75
3570	NYSE	F	Tue, Jul 25, 2006	6.36	6.70	6.36	6.59
3569	NYSE	F	Mon, Jul 24, 2006	6.35	6.41	6.33	6.36
3568	NYSE	F	Fri, Jul 21, 2006	6.21	6.37	6.06	6.28
3567	NYSE	F	Thu, Jul 20, 2006	6.32	6.33	6.17	6.19
3566	NYSE	F	Wed, Jul 19, 2006	6.48	6.50	6.26	6.33
3565	NYSE	F	Tue, Jul 18, 2006	6.41	6.50	6.40	6.44
3564	NYSE	F	Mon, Jul 17, 2006	6.38	6.51	6.37	6.41
3563	NYSE	F	Fri, Jul 14, 2006	6.55	6.57	6.28	6.38
3562	NYSE	F	Thu, Jul 13, 2006	6.83	6.88	6.55	6.56
3561	NYSE	F	Wed, Jul 12, 2006	6.89	6.93	6.85	6.88
3560	NYSE	F	Tue, Jul 11, 2006	6.88	6.92	6.76	6.80
3559	NYSE	F	Mon, Jul 10, 2006	6.85	6.98	6.80	6.90
3558	NYSE	F	Fri, Jul 7, 2006	6.63	6.81	6.58	6.73
3557	NYSE	F	Thu, Jul 6, 2006	6.62	6.66	6.58	6.59
3556	NYSE	F	Wed, Jul 5, 2006	6.69	6.72	6.60	6.61
3555	NYSE	F	Mon, Jul 3, 2006	6.98	6.98	6.67	6.71
3554	NYSE	F	Fri, Jun 30, 2006	6.72	6.95	6.65	6.93
3553	NYSE	F	Thu, Jun 29, 2006	6.37	6.44	6.17	6.40
3552	NYSE	F	Wed, Jun 28, 2006	6.56	6.56	6.34	6.36
3551	NYSE	F	Tue, Jun 27, 2006	6.60	6.66	6.52	6.54
3550	NYSE	F	Mon, Jun 26, 2006	6.53	6.59	6.50	6.55
3549	NYSE	F	Fri, Jun 23, 2006	6.43	6.65	6.42	6.52
3548	NYSE	F	Thu, Jun 22, 2006	6.47	6.58	6.41	6.43
3547	NYSE	F	Wed, Jun 21, 2006	6.43	6.49	6.38	6.43
3546	NYSE	F	Tue, Jun 20, 2006	6.76	6.76	6.40	6.40
3545	NYSE	F	Mon, Jun 19, 2006	6.72	6.85	6.68	6.74
3544	NYSE	F	Fri, Jun 16, 2006	6.77	6.78	6.66	6.69
3543	NYSE	F	Thu, Jun 15, 2006	6.69	6.79	6.62	6.78
3542	NYSE	F	Wed, Jun 14, 2006	6.69	6.71	6.50	6.61
3541	NYSE	F	Tue, Jun 13, 2006	6.80	6.82	6.65	6.68
3540	NYSE	F	Mon, Jun 12, 2006	6.85	6.98	6.73	6.77
3539	NYSE	F	Fri, Jun 9, 2006	6.72	6.82	6.68	6.76
3538	NYSE	F	Thu, Jun 8, 2006	6.81	6.82	6.59	6.66
3537	NYSE	F	Wed, Jun 7, 2006	6.90	6.92	6.78	6.79
3536	NYSE	F	Tue, Jun 6, 2006	6.96	7.02	6.85	6.90
3535	NYSE	F	Mon, Jun 5, 2006	7.04	7.08	6.94	6.95
3534	NYSE	F	Fri, Jun 2, 2006	7.24	7.24	7.04	7.10
3533	NYSE	F	Thu, Jun 1, 2006	7.21	7.25	7.03	7.23
3532	NYSE	F	Wed, May 31, 2006	7.01	7.16	7.01	7.16
3531	NYSE	F	Tue, May 30, 2006	7.29	7.29	6.98	6.98
3530	NYSE	F	Fri, May 26, 2006	7.23	7.43	7.23	7.31
3529	NYSE	F	Thu, May 25, 2006	6.99	7.28	6.96	7.15
3528	NYSE	F	Wed, May 24, 2006	6.92	7.00	6.85	6.93
3527	NYSE	F	Tue, May 23, 2006	6.96	6.96	6.81	6.85
3526	NYSE	F	Mon, May 22, 2006	7.00	7.00	6.81	6.90
3525	NYSE	F	Fri, May 19, 2006	6.98	7.05	6.89	7.03
3524	NYSE	F	Thu, May 18, 2006	6.92	7.01	6.90	6.90
3523	NYSE	F	Wed, May 17, 2006	7.02	7.05	6.90	6.91
3522	NYSE	F	Tue, May 16, 2006	7.13	7.14	6.98	7.02
3521	NYSE	F	Mon, May 15, 2006	7.13	7.19	7.05	7.13
3520	NYSE	F	Fri, May 12, 2006	7.14	7.19	7.05	7.11
3519	NYSE	F	Thu, May 11, 2006	7.09	7.15	7.04	7.12
3518	NYSE	F	Wed, May 10, 2006	7.15	7.35	7.04	7.06
3517	NYSE	F	Tue, May 9, 2006	7.04	7.20	7.03	7.17
3516	NYSE	F	Mon, May 8, 2006	6.97	7.10	6.93	6.97
3515	NYSE	F	Fri, May 5, 2006	6.90	6.95	6.87	6.93
3514	NYSE	F	Thu, May 4, 2006	6.84	6.85	6.79	6.83
3513	NYSE	F	Wed, May 3, 2006	6.94	6.95	6.75	6.78
3512	NYSE	F	Tue, May 2, 2006	7.00	7.03	6.90	6.91
3511	NYSE	F	Mon, May 1, 2006	7.08	7.09	6.89	6.91
3510	NYSE	F	Fri, Apr 28, 2006	7.14	7.15	6.94	6.95
3509	NYSE	F	Thu, Apr 27, 2006	7.25	7.25	7.14	7.20
3508	NYSE	F	Wed, Apr 26, 2006	7.07	7.25	7.03	7.25
3507	NYSE	F	Tue, Apr 25, 2006	7.00	7.04	6.95	6.98
3506	NYSE	F	Mon, Apr 24, 2006	7.32	7.32	6.91	6.96
3505	NYSE	F	Fri, Apr 21, 2006	7.76	7.96	7.29	7.32
3504	NYSE	F	Thu, Apr 20, 2006	7.66	7.97	7.65	7.95
3503	NYSE	F	Wed, Apr 19, 2006	7.45	7.62	7.44	7.60
3502	NYSE	F	Tue, Apr 18, 2006	7.33	7.48	7.30	7.47
3501	NYSE	F	Mon, Apr 17, 2006	7.39	7.49	7.31	7.33
3500	NYSE	F	Thu, Apr 13, 2006	7.32	7.39	7.25	7.35
3499	NYSE	F	Wed, Apr 12, 2006	7.26	7.38	7.18	7.28
3498	NYSE	F	Tue, Apr 11, 2006	7.54	7.54	7.13	7.17
3497	NYSE	F	Mon, Apr 10, 2006	7.61	7.65	7.50	7.52
3496	NYSE	F	Fri, Apr 7, 2006	7.70	7.75	7.56	7.60
3495	NYSE	F	Thu, Apr 6, 2006	7.59	7.67	7.55	7.65
3494	NYSE	F	Wed, Apr 5, 2006	7.68	7.71	7.46	7.57
3493	NYSE	F	Tue, Apr 4, 2006	7.77	7.82	7.66	7.68
3492	NYSE	F	Mon, Apr 3, 2006	8.05	8.05	7.74	7.77
3491	NYSE	F	Fri, Mar 31, 2006	8.23	8.23	7.94	7.96
3490	NYSE	F	Thu, Mar 30, 2006	8.28	8.29	8.14	8.16
3489	NYSE	F	Wed, Mar 29, 2006	8.11	8.28	8.08	8.26
3488	NYSE	F	Tue, Mar 28, 2006	8.08	8.22	8.04	8.13
3487	NYSE	F	Mon, Mar 27, 2006	8.09	8.18	8.05	8.06
3486	NYSE	F	Fri, Mar 24, 2006	8.04	8.25	7.96	8.09
3485	NYSE	F	Thu, Mar 23, 2006	8.15	8.15	7.93	8.08
3484	NYSE	F	Wed, Mar 22, 2006	8.10	8.16	8.07	8.15
3483	NYSE	F	Tue, Mar 21, 2006	7.98	8.05	7.89	8.05
3482	NYSE	F	Mon, Mar 20, 2006	7.85	7.94	7.81	7.93
3481	NYSE	F	Fri, Mar 17, 2006	7.93	7.95	7.80	7.81
3480	NYSE	F	Thu, Mar 16, 2006	7.85	7.93	7.75	7.93
3479	NYSE	F	Wed, Mar 15, 2006	7.78	7.86	7.73	7.85
3478	NYSE	F	Tue, Mar 14, 2006	7.80	7.82	7.70	7.73
3477	NYSE	F	Mon, Mar 13, 2006	7.85	7.90	7.80	7.86
3476	NYSE	F	Fri, Mar 10, 2006	7.81	7.87	7.78	7.84
3475	NYSE	F	Thu, Mar 9, 2006	7.60	7.79	7.57	7.75
3474	NYSE	F	Wed, Mar 8, 2006	7.65	7.68	7.52	7.55
3473	NYSE	F	Tue, Mar 7, 2006	7.75	7.77	7.60	7.65
3472	NYSE	F	Mon, Mar 6, 2006	7.62	7.76	7.61	7.69
3471	NYSE	F	Fri, Mar 3, 2006	7.66	7.71	7.39	7.57
3470	NYSE	F	Thu, Mar 2, 2006	7.96	7.97	7.65	7.66
3469	NYSE	F	Wed, Mar 1, 2006	8.00	8.02	7.86	7.95
3468	NYSE	F	Tue, Feb 28, 2006	8.09	8.16	7.96	7.97
3467	NYSE	F	Mon, Feb 27, 2006	8.15	8.21	8.08	8.08
3466	NYSE	F	Fri, Feb 24, 2006	8.21	8.21	8.06	8.10
3465	NYSE	F	Thu, Feb 23, 2006	8.30	8.30	8.15	8.17
3464	NYSE	F	Wed, Feb 22, 2006	8.41	8.44	8.28	8.30
3463	NYSE	F	Tue, Feb 21, 2006	8.45	8.46	8.31	8.39
3462	NYSE	F	Fri, Feb 17, 2006	8.43	8.49	8.42	8.45
3461	NYSE	F	Thu, Feb 16, 2006	8.42	8.50	8.31	8.39
3460	NYSE	F	Wed, Feb 15, 2006	8.30	8.39	8.27	8.38
3459	NYSE	F	Tue, Feb 14, 2006	8.23	8.32	8.17	8.30
3458	NYSE	F	Mon, Feb 13, 2006	8.35	8.35	8.17	8.20
3457	NYSE	F	Fri, Feb 10, 2006	8.34	8.34	8.15	8.27
3456	NYSE	F	Thu, Feb 9, 2006	8.22	8.43	8.21	8.36
3455	NYSE	F	Wed, Feb 8, 2006	8.08	8.24	8.02	8.23
3454	NYSE	F	Tue, Feb 7, 2006	8.18	8.18	8.05	8.09
3453	NYSE	F	Mon, Feb 6, 2006	8.26	8.30	8.05	8.11
3452	NYSE	F	Fri, Feb 3, 2006	8.37	8.42	8.23	8.26
3451	NYSE	F	Thu, Feb 2, 2006	8.67	8.68	8.26	8.37
3450	NYSE	F	Wed, Feb 1, 2006	8.53	8.70	8.45	8.66
3449	NYSE	F	Tue, Jan 31, 2006	8.69	8.70	8.56	8.58
3448	NYSE	F	Mon, Jan 30, 2006	8.66	8.80	8.57	8.68
3447	NYSE	F	Fri, Jan 27, 2006	8.68	8.81	8.52	8.65
3446	NYSE	F	Thu, Jan 26, 2006	8.60	8.75	8.40	8.67
3445	NYSE	F	Wed, Jan 25, 2006	8.42	8.63	8.29	8.62
3444	NYSE	F	Tue, Jan 24, 2006	8.40	8.42	8.15	8.40
3443	NYSE	F	Mon, Jan 23, 2006	8.30	8.59	8.27	8.32
3442	NYSE	F	Fri, Jan 20, 2006	8.30	8.30	7.85	7.90
3441	NYSE	F	Thu, Jan 19, 2006	8.20	8.37	8.16	8.22
3440	NYSE	F	Wed, Jan 18, 2006	8.31	8.32	8.16	8.21
3439	NYSE	F	Tue, Jan 17, 2006	8.55	8.58	8.19	8.31
3438	NYSE	F	Fri, Jan 13, 2006	8.56	8.64	8.43	8.55
3437	NYSE	F	Thu, Jan 12, 2006	8.86	8.87	8.50	8.56
3436	NYSE	F	Wed, Jan 11, 2006	8.81	8.96	8.77	8.93
3435	NYSE	F	Tue, Jan 10, 2006	8.68	8.91	8.53	8.77
3434	NYSE	F	Mon, Jan 9, 2006	8.65	8.86	8.60	8.62
3433	NYSE	F	Fri, Jan 6, 2006	8.30	8.66	8.27	8.52
3432	NYSE	F	Thu, Jan 5, 2006	8.05	8.40	8.03	8.35
3431	NYSE	F	Wed, Jan 4, 2006	7.83	8.08	7.82	8.01
3430	NYSE	F	Tue, Jan 3, 2006	7.72	7.83	7.66	7.83
3429	NYSE	F	Fri, Dec 30, 2005	7.75	7.89	7.64	7.72
3428	NYSE	F	Thu, Dec 29, 2005	7.81	7.85	7.73	7.81
3427	NYSE	F	Wed, Dec 28, 2005	7.89	7.90	7.78	7.84
3426	NYSE	F	Tue, Dec 27, 2005	7.91	7.96	7.88	7.89
3425	NYSE	F	Fri, Dec 23, 2005	7.93	8.00	7.90	7.90
3424	NYSE	F	Thu, Dec 22, 2005	8.04	8.15	7.91	7.95
3423	NYSE	F	Wed, Dec 21, 2005	8.05	8.25	8.00	8.02
3422	NYSE	F	Tue, Dec 20, 2005	8.16	8.25	8.05	8.05
3421	NYSE	F	Mon, Dec 19, 2005	8.30	8.41	8.10	8.23
3420	NYSE	F	Fri, Dec 16, 2005	8.21	8.31	8.14	8.30
3419	NYSE	F	Thu, Dec 15, 2005	8.21	8.37	8.14	8.17
3418	NYSE	F	Wed, Dec 14, 2005	8.09	8.22	8.08	8.16
3417	NYSE	F	Tue, Dec 13, 2005	8.13	8.19	8.06	8.13
3416	NYSE	F	Mon, Dec 12, 2005	8.18	8.29	8.15	8.19
3415	NYSE	F	Fri, Dec 9, 2005	8.17	8.27	8.13	8.18
3414	NYSE	F	Thu, Dec 8, 2005	8.15	8.25	8.08	8.17
3413	NYSE	F	Wed, Dec 7, 2005	8.20	8.29	8.11	8.20
3412	NYSE	F	Tue, Dec 6, 2005	8.09	8.16	8.06	8.11
3411	NYSE	F	Mon, Dec 5, 2005	8.10	8.11	7.99	8.06
3410	NYSE	F	Fri, Dec 2, 2005	8.09	8.20	8.01	8.15
3409	NYSE	F	Thu, Dec 1, 2005	8.24	8.30	7.96	8.10
3408	NYSE	F	Wed, Nov 30, 2005	8.48	8.52	8.09	8.13
3407	NYSE	F	Tue, Nov 29, 2005	8.43	8.57	8.41	8.53
3406	NYSE	F	Mon, Nov 28, 2005	8.44	8.51	8.33	8.36
3405	NYSE	F	Fri, Nov 25, 2005	8.45	8.45	8.30	8.32
3404	NYSE	F	Wed, Nov 23, 2005	8.18	8.53	8.16	8.43
3403	NYSE	F	Tue, Nov 22, 2005	8.02	8.36	8.02	8.34
3402	NYSE	F	Mon, Nov 21, 2005	8.50	8.53	8.16	8.32
3401	NYSE	F	Fri, Nov 18, 2005	7.81	8.42	7.81	8.40
3400	NYSE	F	Thu, Nov 17, 2005	7.69	7.86	7.57	7.80
3399	NYSE	F	Wed, Nov 16, 2005	7.82	7.86	7.58	7.65
3398	NYSE	F	Tue, Nov 15, 2005	7.95	7.98	7.82	7.84
3397	NYSE	F	Mon, Nov 14, 2005	8.05	8.05	7.90	7.93
3396	NYSE	F	Fri, Nov 11, 2005	7.83	8.05	7.83	7.97
3395	NYSE	F	Thu, Nov 10, 2005	8.03	8.04	7.76	7.82
3394	NYSE	F	Wed, Nov 9, 2005	8.21	8.23	8.00	8.03
3393	NYSE	F	Tue, Nov 8, 2005	8.35	8.35	8.23	8.26
3392	NYSE	F	Mon, Nov 7, 2005	8.36	8.39	8.25	8.34
3391	NYSE	F	Fri, Nov 4, 2005	8.45	8.49	8.21	8.29
3390	NYSE	F	Thu, Nov 3, 2005	8.25	8.39	8.20	8.38
3389	NYSE	F	Wed, Nov 2, 2005	8.20	8.32	8.16	8.27
3388	NYSE	F	Tue, Nov 1, 2005	8.33	8.45	8.18	8.22
3387	NYSE	F	Mon, Oct 31, 2005	8.05	8.43	8.04	8.32
3386	NYSE	F	Fri, Oct 28, 2005	8.08	8.22	7.98	8.02
3385	NYSE	F	Thu, Oct 27, 2005	8.50	8.50	8.13	8.14
3384	NYSE	F	Wed, Oct 26, 2005	8.60	8.64	8.50	8.52
3383	NYSE	F	Tue, Oct 25, 2005	8.63	8.66	8.50	8.63
3382	NYSE	F	Mon, Oct 24, 2005	8.42	8.64	8.34	8.60
3381	NYSE	F	Fri, Oct 21, 2005	8.43	8.46	8.16	8.25
3380	NYSE	F	Thu, Oct 20, 2005	8.47	8.56	8.36	8.42
3379	NYSE	F	Wed, Oct 19, 2005	8.45	8.54	8.26	8.47
3378	NYSE	F	Tue, Oct 18, 2005	8.61	8.62	8.34	8.47
3377	NYSE	F	Mon, Oct 17, 2005	9.25	9.25	8.64	8.66
3376	NYSE	F	Fri, Oct 14, 2005	8.75	8.89	8.60	8.61
3375	NYSE	F	Thu, Oct 13, 2005	8.65	9.00	8.65	8.99
3374	NYSE	F	Wed, Oct 12, 2005	8.75	8.84	8.61	8.69
3373	NYSE	F	Tue, Oct 11, 2005	8.84	8.95	8.70	8.71
3372	NYSE	F	Mon, Oct 10, 2005	9.20	9.20	8.88	8.93
3371	NYSE	F	Fri, Oct 7, 2005	9.32	9.37	9.15	9.23
3370	NYSE	F	Thu, Oct 6, 2005	9.47	9.50	9.26	9.32
3369	NYSE	F	Wed, Oct 5, 2005	9.75	9.76	9.40	9.42
3368	NYSE	F	Tue, Oct 4, 2005	9.90	9.90	9.76	9.78
3367	NYSE	F	Mon, Oct 3, 2005	10.00	10.00	9.83	9.89
3366	NYSE	F	Fri, Sep 30, 2005	9.85	9.99	9.82	9.86
3365	NYSE	F	Thu, Sep 29, 2005	10.00	10.04	9.81	9.86
3364	NYSE	F	Wed, Sep 28, 2005	9.91	10.01	9.86	9.95
3363	NYSE	F	Tue, Sep 27, 2005	9.96	9.97	9.84	9.85
3362	NYSE	F	Mon, Sep 26, 2005	9.80	9.97	9.80	9.96
3361	NYSE	F	Fri, Sep 23, 2005	9.73	9.84	9.72	9.79
3360	NYSE	F	Thu, Sep 22, 2005	9.66	9.84	9.64	9.72
3359	NYSE	F	Wed, Sep 21, 2005	9.72	9.82	9.55	9.66
3358	NYSE	F	Tue, Sep 20, 2005	9.71	9.87	9.71	9.76
3357	NYSE	F	Mon, Sep 19, 2005	9.88	9.92	9.69	9.71
3356	NYSE	F	Fri, Sep 16, 2005	9.90	9.94	9.76	9.93
3355	NYSE	F	Thu, Sep 15, 2005	9.96	9.99	9.74	9.86
3354	NYSE	F	Wed, Sep 14, 2005	9.95	10.04	9.89	9.96
3353	NYSE	F	Tue, Sep 13, 2005	10.09	10.09	9.78	9.82
3352	NYSE	F	Mon, Sep 12, 2005	9.91	10.04	9.86	9.92
3351	NYSE	F	Fri, Sep 9, 2005	9.92	9.99	9.86	9.90
3350	NYSE	F	Thu, Sep 8, 2005	10.20	10.20	9.87	9.92
3349	NYSE	F	Wed, Sep 7, 2005	9.89	10.17	9.88	10.13
3348	NYSE	F	Tue, Sep 6, 2005	9.86	10.02	9.80	9.96
3347	NYSE	F	Fri, Sep 2, 2005	9.79	9.89	9.70	9.86
3346	NYSE	F	Thu, Sep 1, 2005	9.97	9.97	9.65	9.73
3345	NYSE	F	Wed, Aug 31, 2005	9.82	9.97	9.71	9.97
3344	NYSE	F	Tue, Aug 30, 2005	9.75	9.80	9.66	9.75
3343	NYSE	F	Mon, Aug 29, 2005	9.71	9.93	9.64	9.77
3342	NYSE	F	Fri, Aug 26, 2005	9.79	9.83	9.72	9.77
3341	NYSE	F	Thu, Aug 25, 2005	9.90	9.90	9.78	9.82
3340	NYSE	F	Wed, Aug 24, 2005	9.85	10.08	9.82	9.92
3339	NYSE	F	Tue, Aug 23, 2005	9.76	9.86	9.74	9.80
3338	NYSE	F	Mon, Aug 22, 2005	9.78	9.86	9.73	9.76
3337	NYSE	F	Fri, Aug 19, 2005	9.80	9.83	9.73	9.76
3336	NYSE	F	Thu, Aug 18, 2005	9.91	9.94	9.74	9.76
3335	NYSE	F	Wed, Aug 17, 2005	10.01	10.06	9.93	9.93
3334	NYSE	F	Tue, Aug 16, 2005	10.16	10.19	10.03	10.06
3333	NYSE	F	Mon, Aug 15, 2005	10.09	10.30	10.08	10.15
3332	NYSE	F	Fri, Aug 12, 2005	10.31	10.35	10.07	10.14
3331	NYSE	F	Thu, Aug 11, 2005	10.40	10.48	10.35	10.36
3330	NYSE	F	Wed, Aug 10, 2005	10.50	10.62	10.39	10.40
3329	NYSE	F	Tue, Aug 9, 2005	10.47	10.58	10.40	10.44
3328	NYSE	F	Mon, Aug 8, 2005	10.36	10.49	10.30	10.37
3327	NYSE	F	Fri, Aug 5, 2005	10.65	10.66	10.26	10.36
3326	NYSE	F	Thu, Aug 4, 2005	10.74	10.83	10.60	10.64
3325	NYSE	F	Wed, Aug 3, 2005	10.81	10.85	10.70	10.75
3324	NYSE	F	Tue, Aug 2, 2005	10.90	11.04	10.82	10.88
3323	NYSE	F	Mon, Aug 1, 2005	10.72	11.00	10.72	10.85
3322	NYSE	F	Fri, Jul 29, 2005	10.81	10.90	10.66	10.74
3321	NYSE	F	Thu, Jul 28, 2005	10.85	10.97	10.75	10.90
3320	NYSE	F	Wed, Jul 27, 2005	10.90	10.96	10.76	10.88
3319	NYSE	F	Tue, Jul 26, 2005	10.61	10.88	10.60	10.86
3318	NYSE	F	Mon, Jul 25, 2005	10.80	10.92	10.58	10.61
3317	NYSE	F	Fri, Jul 22, 2005	10.64	10.79	10.60	10.72
3316	NYSE	F	Thu, Jul 21, 2005	10.90	10.93	10.58	10.64
3315	NYSE	F	Wed, Jul 20, 2005	10.70	11.01	10.50	10.93
3314	NYSE	F	Tue, Jul 19, 2005	10.94	11.04	10.78	10.84
3313	NYSE	F	Mon, Jul 18, 2005	11.02	11.19	10.79	10.93
3312	NYSE	F	Fri, Jul 15, 2005	10.94	11.00	10.81	11.00
3311	NYSE	F	Thu, Jul 14, 2005	10.75	11.02	10.75	10.89
3310	NYSE	F	Wed, Jul 13, 2005	10.71	10.75	10.66	10.69
3309	NYSE	F	Tue, Jul 12, 2005	10.59	10.80	10.57	10.78
3308	NYSE	F	Mon, Jul 11, 2005	10.55	10.78	10.48	10.71
3307	NYSE	F	Fri, Jul 8, 2005	10.32	10.49	10.21	10.42
3306	NYSE	F	Thu, Jul 7, 2005	10.16	10.28	10.12	10.27
3305	NYSE	F	Wed, Jul 6, 2005	10.41	10.42	10.30	10.35
3304	NYSE	F	Tue, Jul 5, 2005	10.32	10.45	10.22	10.40
3303	NYSE	F	Fri, Jul 1, 2005	10.22	10.53	10.22	10.31
3302	NYSE	F	Thu, Jun 30, 2005	10.42	10.55	10.23	10.24
3301	NYSE	F	Wed, Jun 29, 2005	10.44	10.52	10.31	10.41
3300	NYSE	F	Tue, Jun 28, 2005	10.12	10.46	10.12	10.40
3299	NYSE	F	Mon, Jun 27, 2005	10.17	10.33	10.09	10.12
3298	NYSE	F	Fri, Jun 24, 2005	10.35	10.36	10.16	10.21
3297	NYSE	F	Thu, Jun 23, 2005	10.60	10.76	10.28	10.40
3296	NYSE	F	Wed, Jun 22, 2005	10.90	10.91	10.56	10.68
3295	NYSE	F	Tue, Jun 21, 2005	11.17	11.24	11.10	11.17
3294	NYSE	F	Mon, Jun 20, 2005	11.30	11.48	11.04	11.11
3293	NYSE	F	Fri, Jun 17, 2005	11.37	11.37	11.11	11.28
3292	NYSE	F	Thu, Jun 16, 2005	11.31	11.44	11.27	11.37
3291	NYSE	F	Wed, Jun 15, 2005	10.99	11.19	10.92	11.16
3290	NYSE	F	Tue, Jun 14, 2005	10.69	11.24	10.60	10.82
3289	NYSE	F	Mon, Jun 13, 2005	10.25	10.74	10.21	10.52
3288	NYSE	F	Fri, Jun 10, 2005	10.03	11.03	10.03	10.33
3287	NYSE	F	Thu, Jun 9, 2005	10.09	10.10	9.96	10.02
3286	NYSE	F	Wed, Jun 8, 2005	10.14	10.27	10.08	10.09
3285	NYSE	F	Tue, Jun 7, 2005	9.96	10.14	9.96	10.06
3284	NYSE	F	Mon, Jun 6, 2005	9.91	9.99	9.85	9.96
3283	NYSE	F	Fri, Jun 3, 2005	10.25	10.25	9.90	9.90
3282	NYSE	F	Thu, Jun 2, 2005	10.00	10.32	9.97	10.27
3281	NYSE	F	Wed, Jun 1, 2005	10.04	10.13	9.87	9.92
3280	NYSE	F	Tue, May 31, 2005	10.07	10.10	9.98	9.98
3279	NYSE	F	Fri, May 27, 2005	10.09	10.26	10.03	10.07
3278	NYSE	F	Thu, May 26, 2005	10.05	10.07	9.96	10.03
3277	NYSE	F	Wed, May 25, 2005	9.95	9.98	9.79	9.96
3276	NYSE	F	Tue, May 24, 2005	10.13	10.14	9.85	9.98
3275	NYSE	F	Mon, May 23, 2005	10.07	10.27	10.05	10.17
3274	NYSE	F	Fri, May 20, 2005	9.95	10.06	9.88	10.00
3273	NYSE	F	Thu, May 19, 2005	9.90	10.07	9.78	10.01
3272	NYSE	F	Wed, May 18, 2005	9.60	9.98	9.39	9.92
3271	NYSE	F	Tue, May 17, 2005	9.41	9.48	9.26	9.31
3270	NYSE	F	Mon, May 16, 2005	9.35	9.51	9.31	9.41
3269	NYSE	F	Fri, May 13, 2005	9.39	9.47	9.23	9.30
3268	NYSE	F	Thu, May 12, 2005	9.77	9.77	9.27	9.35
3267	NYSE	F	Wed, May 11, 2005	9.85	9.85	9.44	9.64
3266	NYSE	F	Tue, May 10, 2005	9.90	9.93	9.67	9.78
3265	NYSE	F	Mon, May 9, 2005	9.76	10.08	9.76	9.95
3264	NYSE	F	Fri, May 6, 2005	9.71	9.87	9.63	9.76
3263	NYSE	F	Thu, May 5, 2005	10.15	10.22	9.46	9.70
3262	NYSE	F	Wed, May 4, 2005	9.85	10.45	9.77	10.16
3261	NYSE	F	Tue, May 3, 2005	9.27	9.49	9.25	9.47
3260	NYSE	F	Mon, May 2, 2005	9.16	9.25	9.07	9.22
3259	NYSE	F	Fri, Apr 29, 2005	9.21	9.24	9.07	9.11
3258	NYSE	F	Thu, Apr 28, 2005	9.27	9.35	9.10	9.14
3257	NYSE	F	Wed, Apr 27, 2005	9.58	9.58	9.31	9.44
3256	NYSE	F	Tue, Apr 26, 2005	9.69	9.78	9.56	9.57
3255	NYSE	F	Mon, Apr 25, 2005	9.93	10.39	9.75	9.79
3254	NYSE	F	Fri, Apr 22, 2005	9.83	9.98	9.69	9.89
3253	NYSE	F	Thu, Apr 21, 2005	9.55	9.86	9.50	9.82
3252	NYSE	F	Wed, Apr 20, 2005	9.48	9.70	9.17	9.34
3251	NYSE	F	Tue, Apr 19, 2005	9.33	9.47	9.14	9.28
3250	NYSE	F	Mon, Apr 18, 2005	9.49	9.51	9.28	9.34
3249	NYSE	F	Fri, Apr 15, 2005	9.67	9.73	9.47	9.50
3248	NYSE	F	Thu, Apr 14, 2005	10.02	10.05	9.65	9.75
3247	NYSE	F	Wed, Apr 13, 2005	10.05	10.08	9.97	10.05
3246	NYSE	F	Tue, Apr 12, 2005	10.26	10.37	9.93	10.06
3245	NYSE	F	Mon, Apr 11, 2005	10.30	10.49	10.09	10.44
3244	NYSE	F	Fri, Apr 8, 2005	11.12	11.28	10.97	11.03
3243	NYSE	F	Thu, Apr 7, 2005	11.02	11.31	10.96	11.30
3242	NYSE	F	Wed, Apr 6, 2005	11.15	11.36	11.10	11.11
3241	NYSE	F	Tue, Apr 5, 2005	11.01	11.20	11.01	11.10
3240	NYSE	F	Mon, Apr 4, 2005	11.12	11.23	10.95	11.09
3239	NYSE	F	Fri, Apr 1, 2005	11.65	11.69	11.10	11.18
3238	NYSE	F	Thu, Mar 31, 2005	11.42	11.53	11.31	11.33
3237	NYSE	F	Wed, Mar 30, 2005	11.25	11.52	11.25	11.44
3236	NYSE	F	Tue, Mar 29, 2005	11.26	11.41	11.22	11.27
3235	NYSE	F	Mon, Mar 28, 2005	11.24	11.35	11.18	11.22
3234	NYSE	F	Thu, Mar 24, 2005	10.98	11.54	10.95	11.29
3233	NYSE	F	Wed, Mar 23, 2005	11.17	11.27	10.94	10.99
3232	NYSE	F	Tue, Mar 22, 2005	11.40	11.63	11.15	11.17
3231	NYSE	F	Mon, Mar 21, 2005	11.31	11.60	11.10	11.51
3230	NYSE	F	Fri, Mar 18, 2005	11.67	11.68	11.26	11.39
3229	NYSE	F	Thu, Mar 17, 2005	11.72	11.92	11.54	11.67
3228	NYSE	F	Wed, Mar 16, 2005	11.82	12.02	11.40	11.91
3227	NYSE	F	Tue, Mar 15, 2005	12.44	12.47	12.20	12.23
3226	NYSE	F	Mon, Mar 14, 2005	12.39	12.42	12.30	12.39
3225	NYSE	F	Fri, Mar 11, 2005	12.55	12.60	12.37	12.39
3224	NYSE	F	Thu, Mar 10, 2005	12.32	12.51	12.32	12.37
3223	NYSE	F	Wed, Mar 9, 2005	12.41	12.44	12.28	12.34
3222	NYSE	F	Tue, Mar 8, 2005	12.43	12.55	12.40	12.45
3221	NYSE	F	Mon, Mar 7, 2005	12.33	12.58	12.32	12.52
3220	NYSE	F	Fri, Mar 4, 2005	12.50	12.61	12.38	12.40
3219	NYSE	F	Thu, Mar 3, 2005	12.46	12.55	12.44	12.50
3218	NYSE	F	Wed, Mar 2, 2005	12.56	12.73	12.45	12.47
3217	NYSE	F	Tue, Mar 1, 2005	12.57	12.67	12.53	12.67
3216	NYSE	F	Mon, Feb 28, 2005	12.60	12.67	12.49	12.65
3215	NYSE	F	Fri, Feb 25, 2005	12.85	13.02	12.80	13.00
3214	NYSE	F	Thu, Feb 24, 2005	12.83	12.88	12.75	12.80
3213	NYSE	F	Wed, Feb 23, 2005	12.80	12.93	12.73	12.81
3212	NYSE	F	Tue, Feb 22, 2005	12.76	12.90	12.71	12.76
3211	NYSE	F	Fri, Feb 18, 2005	13.01	13.01	12.77	12.96
3210	NYSE	F	Thu, Feb 17, 2005	13.19	13.25	13.00	13.00
3209	NYSE	F	Wed, Feb 16, 2005	13.10	13.30	13.05	13.25
3208	NYSE	F	Tue, Feb 15, 2005	13.06	13.18	13.06	13.16
3207	NYSE	F	Mon, Feb 14, 2005	13.12	13.20	13.04	13.10
3206	NYSE	F	Fri, Feb 11, 2005	13.09	13.19	13.04	13.06
3205	NYSE	F	Thu, Feb 10, 2005	13.11	13.21	13.06	13.10
3204	NYSE	F	Wed, Feb 9, 2005	13.10	13.19	13.04	13.12
3203	NYSE	F	Tue, Feb 8, 2005	13.39	13.44	13.15	13.16
3202	NYSE	F	Mon, Feb 7, 2005	13.29	13.54	13.24	13.42
3201	NYSE	F	Fri, Feb 4, 2005	13.21	13.26	13.15	13.22
3200	NYSE	F	Thu, Feb 3, 2005	13.17	13.25	13.06	13.11
3199	NYSE	F	Wed, Feb 2, 2005	13.18	13.38	13.08	13.27
3198	NYSE	F	Tue, Feb 1, 2005	13.27	13.28	13.01	13.08
3197	NYSE	F	Mon, Jan 31, 2005	13.25	13.29	13.11	13.17
3196	NYSE	F	Fri, Jan 28, 2005	13.15	13.25	13.04	13.14
3195	NYSE	F	Thu, Jan 27, 2005	13.26	13.31	13.17	13.19
3194	NYSE	F	Wed, Jan 26, 2005	13.28	13.36	13.17	13.35
3193	NYSE	F	Tue, Jan 25, 2005	13.07	13.42	13.07	13.23
3192	NYSE	F	Mon, Jan 24, 2005	13.12	13.30	13.05	13.07
3191	NYSE	F	Fri, Jan 21, 2005	13.46	13.46	13.10	13.11
3190	NYSE	F	Thu, Jan 20, 2005	13.55	13.75	13.40	13.46
3189	NYSE	F	Wed, Jan 19, 2005	14.08	14.27	13.92	13.93
3188	NYSE	F	Tue, Jan 18, 2005	13.96	14.15	13.91	14.08
3187	NYSE	F	Fri, Jan 14, 2005	14.04	14.15	14.01	14.06
3186	NYSE	F	Thu, Jan 13, 2005	14.34	14.34	14.04	14.08
3185	NYSE	F	Wed, Jan 12, 2005	14.43	14.45	14.24	14.32
3184	NYSE	F	Tue, Jan 11, 2005	14.55	14.55	14.35	14.43
3183	NYSE	F	Mon, Jan 10, 2005	14.49	14.59	14.48	14.55
3182	NYSE	F	Fri, Jan 7, 2005	14.48	14.65	14.45	14.65
3181	NYSE	F	Thu, Jan 6, 2005	14.40	14.52	14.37	14.45
3180	NYSE	F	Wed, Jan 5, 2005	14.63	14.66	14.42	14.43
3179	NYSE	F	Tue, Jan 4, 2005	14.71	14.75	14.59	14.66
3178	NYSE	F	Mon, Jan 3, 2005	14.66	14.75	14.51	14.71
3177	NYSE	F	Fri, Dec 31, 2004	14.75	14.80	14.59	14.64
3176	NYSE	F	Thu, Dec 30, 2004	14.87	14.87	14.71	14.80
3175	NYSE	F	Wed, Dec 29, 2004	14.77	14.88	14.73	14.74
3174	NYSE	F	Tue, Dec 28, 2004	14.84	14.94	14.74	14.88
3173	NYSE	F	Mon, Dec 27, 2004	14.80	14.97	14.70	14.74
3172	NYSE	F	Thu, Dec 23, 2004	14.83	14.89	14.72	14.80
3171	NYSE	F	Wed, Dec 22, 2004	14.71	15.00	14.70	14.83
3170	NYSE	F	Tue, Dec 21, 2004	14.62	14.80	14.59	14.71
3169	NYSE	F	Mon, Dec 20, 2004	14.31	14.75	14.31	14.66
3168	NYSE	F	Fri, Dec 17, 2004	14.09	14.35	14.09	14.34
3167	NYSE	F	Thu, Dec 16, 2004	14.27	14.33	14.19	14.22
3166	NYSE	F	Wed, Dec 15, 2004	14.39	14.49	14.19	14.29
3165	NYSE	F	Tue, Dec 14, 2004	14.27	14.39	14.22	14.32
3164	NYSE	F	Mon, Dec 13, 2004	14.25	14.28	14.15	14.23
3163	NYSE	F	Fri, Dec 10, 2004	14.28	14.40	14.12	14.22
3162	NYSE	F	Thu, Dec 9, 2004	14.17	14.27	14.10	14.24
3161	NYSE	F	Wed, Dec 8, 2004	14.24	14.32	14.19	14.21
3160	NYSE	F	Tue, Dec 7, 2004	14.22	14.34	14.17	14.23
3159	NYSE	F	Mon, Dec 6, 2004	14.20	14.33	14.19	14.27
3158	NYSE	F	Fri, Dec 3, 2004	14.23	14.43	14.17	14.31
3157	NYSE	F	Thu, Dec 2, 2004	14.14	14.25	14.06	14.23
3156	NYSE	F	Wed, Dec 1, 2004	14.16	14.27	13.90	14.14
3155	NYSE	F	Tue, Nov 30, 2004	14.16	14.27	14.11	14.18
3154	NYSE	F	Mon, Nov 29, 2004	14.35	14.37	14.08	14.23
3153	NYSE	F	Fri, Nov 26, 2004	14.10	14.30	14.02	14.25
3152	NYSE	F	Wed, Nov 24, 2004	14.04	14.10	13.95	14.08
3151	NYSE	F	Tue, Nov 23, 2004	14.09	14.12	13.98	14.09
3150	NYSE	F	Mon, Nov 22, 2004	14.07	14.15	13.94	14.09
3149	NYSE	F	Fri, Nov 19, 2004	14.39	14.40	14.03	14.15
3148	NYSE	F	Thu, Nov 18, 2004	14.31	14.41	14.25	14.34
3147	NYSE	F	Wed, Nov 17, 2004	14.24	14.38	14.22	14.31
3146	NYSE	F	Tue, Nov 16, 2004	14.28	14.29	14.14	14.21
3145	NYSE	F	Mon, Nov 15, 2004	14.22	14.45	14.17	14.35
3144	NYSE	F	Fri, Nov 12, 2004	14.30	14.33	14.18	14.23
3143	NYSE	F	Thu, Nov 11, 2004	13.99	14.25	13.97	14.25
3142	NYSE	F	Wed, Nov 10, 2004	14.00	14.15	13.86	13.91
3141	NYSE	F	Tue, Nov 9, 2004	13.97	14.15	13.91	14.08
3140	NYSE	F	Mon, Nov 8, 2004	13.85	13.90	13.77	13.77
3139	NYSE	F	Fri, Nov 5, 2004	13.86	13.88	13.75	13.81
3138	NYSE	F	Thu, Nov 4, 2004	13.25	13.78	13.24	13.78
3137	NYSE	F	Wed, Nov 3, 2004	13.48	13.52	13.18	13.25
3136	NYSE	F	Tue, Nov 2, 2004	12.88	13.52	12.88	13.24
3135	NYSE	F	Mon, Nov 1, 2004	13.13	13.23	13.03	13.23
3134	NYSE	F	Fri, Oct 29, 2004	13.16	13.19	12.92	13.03
3133	NYSE	F	Thu, Oct 28, 2004	13.04	13.28	13.03	13.16
3132	NYSE	F	Wed, Oct 27, 2004	12.88	13.32	12.85	13.14
3131	NYSE	F	Tue, Oct 26, 2004	12.79	12.96	12.70	12.85
3130	NYSE	F	Mon, Oct 25, 2004	12.90	12.93	12.61	12.70
3129	NYSE	F	Fri, Oct 22, 2004	13.14	13.17	12.95	12.97
3128	NYSE	F	Thu, Oct 21, 2004	12.95	13.15	12.85	13.06
3127	NYSE	F	Wed, Oct 20, 2004	12.94	12.94	12.75	12.90
3126	NYSE	F	Tue, Oct 19, 2004	13.46	13.46	12.81	12.93
3125	NYSE	F	Mon, Oct 18, 2004	13.30	13.50	13.24	13.39
3124	NYSE	F	Fri, Oct 15, 2004	13.15	13.34	13.07	13.25
3123	NYSE	F	Thu, Oct 14, 2004	13.38	13.50	12.98	13.12
3122	NYSE	F	Wed, Oct 13, 2004	13.88	14.05	13.56	13.69
3121	NYSE	F	Tue, Oct 12, 2004	13.80	13.95	13.77	13.82
3120	NYSE	F	Mon, Oct 11, 2004	13.98	14.04	13.94	13.95
3119	NYSE	F	Fri, Oct 8, 2004	13.86	14.03	13.85	13.95
3118	NYSE	F	Thu, Oct 7, 2004	14.13	14.17	13.83	13.86
3117	NYSE	F	Wed, Oct 6, 2004	14.10	14.22	14.02	14.18
3116	NYSE	F	Tue, Oct 5, 2004	14.08	14.19	14.08	14.16
3115	NYSE	F	Mon, Oct 4, 2004	14.26	14.32	14.08	14.15
3114	NYSE	F	Fri, Oct 1, 2004	14.10	14.24	13.96	14.19
3113	NYSE	F	Thu, Sep 30, 2004	13.86	14.06	13.79	14.05
3112	NYSE	F	Wed, Sep 29, 2004	13.87	13.90	13.74	13.86
3111	NYSE	F	Tue, Sep 28, 2004	13.89	13.95	13.76	13.92
3110	NYSE	F	Mon, Sep 27, 2004	13.88	13.93	13.65	13.89
3109	NYSE	F	Fri, Sep 24, 2004	13.81	13.88	13.76	13.80
3108	NYSE	F	Thu, Sep 23, 2004	13.93	13.98	13.80	13.80
3107	NYSE	F	Wed, Sep 22, 2004	14.00	14.11	13.94	14.00
3106	NYSE	F	Tue, Sep 21, 2004	14.10	14.29	14.09	14.23
3105	NYSE	F	Mon, Sep 20, 2004	14.20	14.25	14.09	14.13
3104	NYSE	F	Fri, Sep 17, 2004	14.35	14.45	14.16	14.22
3103	NYSE	F	Thu, Sep 16, 2004	13.85	14.03	13.79	13.95
3102	NYSE	F	Wed, Sep 15, 2004	13.90	13.97	13.78	13.81
3101	NYSE	F	Tue, Sep 14, 2004	14.03	14.05	13.92	13.98
3100	NYSE	F	Mon, Sep 13, 2004	14.10	14.11	14.00	14.10
3099	NYSE	F	Fri, Sep 10, 2004	14.00	14.17	13.84	13.96
3098	NYSE	F	Thu, Sep 9, 2004	14.15	14.24	14.07	14.17
3097	NYSE	F	Wed, Sep 8, 2004	14.50	14.61	14.23	14.25
3096	NYSE	F	Tue, Sep 7, 2004	14.30	14.68	14.29	14.56
3095	NYSE	F	Fri, Sep 3, 2004	14.28	14.44	14.04	14.21
3094	NYSE	F	Thu, Sep 2, 2004	13.93	14.40	13.90	14.36
3093	NYSE	F	Wed, Sep 1, 2004	14.12	14.13	13.86	13.90
3092	NYSE	F	Tue, Aug 31, 2004	14.05	14.15	13.89	14.11
3091	NYSE	F	Mon, Aug 30, 2004	14.08	14.09	13.92	13.96
3090	NYSE	F	Fri, Aug 27, 2004	14.02	14.18	13.98	14.12
3089	NYSE	F	Thu, Aug 26, 2004	13.97	14.08	13.87	13.97
3088	NYSE	F	Wed, Aug 25, 2004	13.87	14.08	13.80	13.96
3087	NYSE	F	Tue, Aug 24, 2004	14.04	14.11	13.79	13.91
3086	NYSE	F	Mon, Aug 23, 2004	14.06	14.19	14.03	14.04
3085	NYSE	F	Fri, Aug 20, 2004	14.00	14.16	13.61	14.11
3084	NYSE	F	Thu, Aug 19, 2004	14.16	14.27	13.89	14.00
3083	NYSE	F	Wed, Aug 18, 2004	14.05	14.33	13.92	14.30
3082	NYSE	F	Tue, Aug 17, 2004	14.09	14.30	14.08	14.15
3081	NYSE	F	Mon, Aug 16, 2004	13.80	14.10	13.73	14.06
3080	NYSE	F	Fri, Aug 13, 2004	13.96	13.99	13.70	13.80
3079	NYSE	F	Thu, Aug 12, 2004	14.13	14.14	13.77	13.86
3078	NYSE	F	Wed, Aug 11, 2004	14.25	14.33	14.02	14.23
3077	NYSE	F	Tue, Aug 10, 2004	14.08	14.40	14.04	14.32
3076	NYSE	F	Mon, Aug 9, 2004	14.06	14.22	13.91	14.08
3075	NYSE	F	Fri, Aug 6, 2004	14.00	14.24	13.90	14.07
3074	NYSE	F	Thu, Aug 5, 2004	14.69	14.69	14.20	14.20
3073	NYSE	F	Wed, Aug 4, 2004	14.65	14.81	14.44	14.69
3072	NYSE	F	Tue, Aug 3, 2004	15.00	15.03	14.65	14.71
3071	NYSE	F	Mon, Aug 2, 2004	14.65	15.10	14.64	15.05
3070	NYSE	F	Fri, Jul 30, 2004	14.90	14.90	14.62	14.72
3069	NYSE	F	Thu, Jul 29, 2004	15.09	15.10	14.75	14.95
3068	NYSE	F	Wed, Jul 28, 2004	14.78	15.22	14.78	15.19
3067	NYSE	F	Tue, Jul 27, 2004	14.77	14.92	14.70	14.88
3066	NYSE	F	Mon, Jul 26, 2004	14.63	14.78	14.50	14.74
3065	NYSE	F	Fri, Jul 23, 2004	14.65	14.70	14.47	14.67
3064	NYSE	F	Thu, Jul 22, 2004	14.51	14.73	14.35	14.65
3063	NYSE	F	Wed, Jul 21, 2004	14.70	14.75	14.50	14.53
3062	NYSE	F	Tue, Jul 20, 2004	14.97	14.97	14.30	14.60
3061	NYSE	F	Mon, Jul 19, 2004	14.85	15.16	14.84	14.98
3060	NYSE	F	Fri, Jul 16, 2004	15.20	15.22	14.83	14.85
3059	NYSE	F	Thu, Jul 15, 2004	15.10	15.18	15.00	15.03
3058	NYSE	F	Wed, Jul 14, 2004	15.05	15.32	14.98	15.10
3057	NYSE	F	Tue, Jul 13, 2004	15.30	15.37	15.09	15.15
3056	NYSE	F	Mon, Jul 12, 2004	15.01	15.16	14.89	15.15
3055	NYSE	F	Fri, Jul 9, 2004	14.97	15.26	14.80	15.16
3054	NYSE	F	Thu, Jul 8, 2004	14.90	15.06	14.75	14.77
3053	NYSE	F	Wed, Jul 7, 2004	14.86	15.07	14.80	14.96
3052	NYSE	F	Tue, Jul 6, 2004	14.80	15.02	14.61	14.96
3051	NYSE	F	Fri, Jul 2, 2004	15.03	15.11	14.86	14.95
3050	NYSE	F	Thu, Jul 1, 2004	15.65	15.77	14.95	15.02
3049	NYSE	F	Wed, Jun 30, 2004	15.97	15.97	15.53	15.65
3048	NYSE	F	Tue, Jun 29, 2004	15.64	15.93	15.48	15.87
3047	NYSE	F	Mon, Jun 28, 2004	16.00	16.10	15.53	15.65
3046	NYSE	F	Fri, Jun 25, 2004	16.15	16.25	15.85	15.85
3045	NYSE	F	Thu, Jun 24, 2004	16.36	16.44	16.13	16.15
3044	NYSE	F	Wed, Jun 23, 2004	16.00	16.48	15.96	16.36
3043	NYSE	F	Tue, Jun 22, 2004	15.65	16.00	15.60	16.00
3042	NYSE	F	Mon, Jun 21, 2004	15.95	16.00	15.61	15.65
3041	NYSE	F	Fri, Jun 18, 2004	15.64	15.96	15.55	15.89
3040	NYSE	F	Thu, Jun 17, 2004	15.75	15.75	15.41	15.64
3039	NYSE	F	Wed, Jun 16, 2004	15.46	15.91	15.27	15.63
3038	NYSE	F	Tue, Jun 15, 2004	15.28	15.53	15.28	15.41
3037	NYSE	F	Mon, Jun 14, 2004	15.54	15.54	15.18	15.22
3036	NYSE	F	Thu, Jun 10, 2004	15.54	15.65	15.47	15.58
3035	NYSE	F	Wed, Jun 9, 2004	15.35	15.55	15.18	15.40
3034	NYSE	F	Tue, Jun 8, 2004	15.20	15.48	15.13	15.42
3033	NYSE	F	Mon, Jun 7, 2004	14.98	15.28	14.95	15.20
3032	NYSE	F	Fri, Jun 4, 2004	14.77	15.00	14.77	14.91
3031	NYSE	F	Thu, Jun 3, 2004	14.88	15.00	14.66	14.75
3030	NYSE	F	Wed, Jun 2, 2004	15.20	15.20	14.77	14.89
3029	NYSE	F	Tue, Jun 1, 2004	14.86	15.09	14.71	15.04
3028	NYSE	F	Fri, May 28, 2004	15.03	15.03	14.78	14.85
3027	NYSE	F	Thu, May 27, 2004	15.20	15.35	14.93	15.04
3026	NYSE	F	Wed, May 26, 2004	14.68	15.14	14.67	15.02
3025	NYSE	F	Tue, May 25, 2004	14.30	14.80	14.16	14.68
3024	NYSE	F	Mon, May 24, 2004	14.47	14.64	14.25	14.29
3023	NYSE	F	Fri, May 21, 2004	14.29	14.33	14.02	14.24
3022	NYSE	F	Thu, May 20, 2004	14.08	14.24	13.90	14.18
3021	NYSE	F	Wed, May 19, 2004	14.69	14.88	14.05	14.08
3020	NYSE	F	Tue, May 18, 2004	14.32	14.54	14.20	14.45
3019	NYSE	F	Mon, May 17, 2004	14.23	14.50	14.11	14.27
3018	NYSE	F	Fri, May 14, 2004	14.48	14.76	14.34	14.70
3017	NYSE	F	Thu, May 13, 2004	14.35	14.49	14.19	14.41
3016	NYSE	F	Wed, May 12, 2004	14.30	14.49	13.92	14.49
3015	NYSE	F	Tue, May 11, 2004	14.01	14.54	14.01	14.38
3014	NYSE	F	Mon, May 10, 2004	14.25	14.25	13.89	14.01
3013	NYSE	F	Fri, May 7, 2004	14.65	14.76	14.21	14.40
3012	NYSE	F	Thu, May 6, 2004	15.00	15.00	14.68	14.89
3011	NYSE	F	Wed, May 5, 2004	15.31	15.40	15.03	15.12
3010	NYSE	F	Tue, May 4, 2004	15.15	15.65	15.05	15.41
3009	NYSE	F	Mon, May 3, 2004	15.20	15.43	14.90	15.27
3008	NYSE	F	Fri, Apr 30, 2004	15.47	15.64	15.30	15.36
3007	NYSE	F	Thu, Apr 29, 2004	15.55	15.83	15.17	15.37
3006	NYSE	F	Wed, Apr 28, 2004	15.94	15.94	15.44	15.50
3005	NYSE	F	Tue, Apr 27, 2004	15.79	16.23	15.66	16.03
3004	NYSE	F	Mon, Apr 26, 2004	15.85	16.10	15.68	15.69
3003	NYSE	F	Fri, Apr 23, 2004	15.80	15.95	15.50	15.70
3002	NYSE	F	Thu, Apr 22, 2004	14.94	15.90	14.90	15.77
3001	NYSE	F	Wed, Apr 21, 2004	14.65	15.13	14.40	14.94
3000	NYSE	F	Tue, Apr 20, 2004	13.85	14.10	13.53	13.56
2999	NYSE	F	Mon, Apr 19, 2004	13.35	13.45	13.17	13.35
2998	NYSE	F	Fri, Apr 16, 2004	13.20	13.39	13.13	13.34
2997	NYSE	F	Thu, Apr 15, 2004	13.25	13.28	13.00	13.12
2996	NYSE	F	Wed, Apr 14, 2004	13.29	13.49	13.18	13.24
2995	NYSE	F	Tue, Apr 13, 2004	13.72	13.79	13.32	13.41
2994	NYSE	F	Mon, Apr 12, 2004	13.62	13.78	13.59	13.69
2993	NYSE	F	Thu, Apr 8, 2004	13.77	13.85	13.50	13.59
2992	NYSE	F	Wed, Apr 7, 2004	13.93	13.96	13.65	13.67
2991	NYSE	F	Tue, Apr 6, 2004	14.00	14.03	13.88	14.00
2990	NYSE	F	Mon, Apr 5, 2004	13.63	14.08	13.63	14.07
2989	NYSE	F	Fri, Apr 2, 2004	13.72	13.75	13.45	13.66
2988	NYSE	F	Thu, Apr 1, 2004	13.52	13.73	13.41	13.42
2987	NYSE	F	Wed, Mar 31, 2004	13.70	13.71	13.45	13.57
2986	NYSE	F	Tue, Mar 30, 2004	13.55	13.67	13.38	13.65
2985	NYSE	F	Mon, Mar 29, 2004	13.35	13.60	13.35	13.41
2984	NYSE	F	Fri, Mar 26, 2004	13.13	13.70	13.05	13.28
2983	NYSE	F	Thu, Mar 25, 2004	13.04	13.24	12.96	13.18
2982	NYSE	F	Wed, Mar 24, 2004	12.84	13.00	12.75	12.99
2981	NYSE	F	Tue, Mar 23, 2004	13.00	13.15	12.81	12.89
2980	NYSE	F	Mon, Mar 22, 2004	12.98	13.01	12.76	12.91
2979	NYSE	F	Fri, Mar 19, 2004	13.31	13.35	13.05	13.06
2978	NYSE	F	Thu, Mar 18, 2004	13.37	13.37	13.22	13.32
2977	NYSE	F	Wed, Mar 17, 2004	13.22	13.44	13.16	13.37
2976	NYSE	F	Tue, Mar 16, 2004	13.16	13.24	13.00	13.08
2975	NYSE	F	Mon, Mar 15, 2004	13.27	13.29	13.00	13.02
2974	NYSE	F	Fri, Mar 12, 2004	13.04	13.44	13.04	13.29
2973	NYSE	F	Thu, Mar 11, 2004	13.00	13.20	12.92	13.02
2972	NYSE	F	Wed, Mar 10, 2004	13.61	13.62	13.09	13.19
2971	NYSE	F	Tue, Mar 9, 2004	13.72	13.85	13.51	13.53
2970	NYSE	F	Mon, Mar 8, 2004	14.03	14.26	13.70	13.70
2969	NYSE	F	Fri, Mar 5, 2004	13.64	14.14	13.45	14.10
2968	NYSE	F	Thu, Mar 4, 2004	13.84	13.98	13.61	13.69
2967	NYSE	F	Wed, Mar 3, 2004	14.11	14.11	13.80	13.88
2966	NYSE	F	Tue, Mar 2, 2004	13.99	14.28	13.90	14.12
2965	NYSE	F	Mon, Mar 1, 2004	13.88	14.08	13.78	13.99
2964	NYSE	F	Fri, Feb 27, 2004	13.62	13.95	13.30	13.75
2963	NYSE	F	Thu, Feb 26, 2004	13.57	13.68	13.35	13.66
2962	NYSE	F	Wed, Feb 25, 2004	13.59	13.70	13.43	13.66
2961	NYSE	F	Tue, Feb 24, 2004	13.93	13.93	13.39	13.59
2960	NYSE	F	Mon, Feb 23, 2004	14.17	14.17	13.93	13.98
2959	NYSE	F	Fri, Feb 20, 2004	14.46	14.48	13.99	14.17
2958	NYSE	F	Thu, Feb 19, 2004	14.45	14.64	14.44	14.45
2957	NYSE	F	Wed, Feb 18, 2004	14.53	14.59	14.39	14.39
2956	NYSE	F	Tue, Feb 17, 2004	14.40	14.70	14.37	14.58
2955	NYSE	F	Fri, Feb 13, 2004	14.49	14.64	14.30	14.36
2954	NYSE	F	Thu, Feb 12, 2004	14.69	14.77	14.50	14.55
2953	NYSE	F	Wed, Feb 11, 2004	14.46	14.72	14.25	14.64
2952	NYSE	F	Tue, Feb 10, 2004	14.10	14.46	14.09	14.39
2951	NYSE	F	Mon, Feb 9, 2004	14.11	14.30	14.03	14.16
2950	NYSE	F	Fri, Feb 6, 2004	14.20	14.29	13.99	14.28
2949	NYSE	F	Thu, Feb 5, 2004	14.00	14.19	13.80	14.15
2948	NYSE	F	Wed, Feb 4, 2004	13.56	14.02	13.41	13.89
2947	NYSE	F	Tue, Feb 3, 2004	13.89	13.93	13.62	13.72
2946	NYSE	F	Mon, Feb 2, 2004	14.10	14.30	13.88	13.95
2945	NYSE	F	Fri, Jan 30, 2004	14.40	14.65	14.33	14.54
2944	NYSE	F	Thu, Jan 29, 2004	15.20	15.55	14.51	14.84
2943	NYSE	F	Wed, Jan 28, 2004	16.01	16.01	15.50	15.58
2942	NYSE	F	Tue, Jan 27, 2004	15.85	16.35	15.83	15.94
2941	NYSE	F	Mon, Jan 26, 2004	15.83	15.98	15.52	15.96
2940	NYSE	F	Fri, Jan 23, 2004	16.35	16.38	15.62	15.83
2939	NYSE	F	Thu, Jan 22, 2004	16.44	16.45	16.15	16.43
2938	NYSE	F	Wed, Jan 21, 2004	16.21	16.46	16.15	16.44
2937	NYSE	F	Tue, Jan 20, 2004	16.25	16.40	16.15	16.21
2936	NYSE	F	Fri, Jan 16, 2004	16.11	16.23	16.07	16.13
2935	NYSE	F	Thu, Jan 15, 2004	16.18	16.23	15.87	16.05
2934	NYSE	F	Wed, Jan 14, 2004	16.18	16.28	15.75	16.18
2933	NYSE	F	Tue, Jan 13, 2004	16.22	16.45	16.16	16.28
2932	NYSE	F	Mon, Jan 12, 2004	16.52	16.55	16.12	16.41
2931	NYSE	F	Fri, Jan 9, 2004	16.49	16.75	16.49	16.56
2930	NYSE	F	Thu, Jan 8, 2004	17.15	17.34	17.00	17.10
2929	NYSE	F	Wed, Jan 7, 2004	16.58	17.02	16.45	16.99
2928	NYSE	F	Tue, Jan 6, 2004	16.72	16.73	16.39	16.54
2927	NYSE	F	Mon, Jan 5, 2004	16.37	16.65	16.33	16.59
2926	NYSE	F	Fri, Jan 2, 2004	16.10	16.15	16.03	16.08
2925	NYSE	F	Wed, Dec 31, 2003	15.99	16.06	15.89	16.00
2924	NYSE	F	Tue, Dec 30, 2003	16.15	16.17	15.87	15.99
2923	NYSE	F	Mon, Dec 29, 2003	16.20	16.24	16.01	16.16
2922	NYSE	F	Fri, Dec 26, 2003	16.20	16.38	16.16	16.18
2921	NYSE	F	Wed, Dec 24, 2003	16.17	16.41	16.11	16.20
2920	NYSE	F	Tue, Dec 23, 2003	16.52	17.33	16.00	16.17
2919	NYSE	F	Mon, Dec 22, 2003	15.32	16.95	15.32	16.79
2918	NYSE	F	Fri, Dec 19, 2003	14.98	15.38	14.93	15.24
2917	NYSE	F	Thu, Dec 18, 2003	14.67	14.95	14.65	14.92
2916	NYSE	F	Wed, Dec 17, 2003	14.30	14.70	14.21	14.67
2915	NYSE	F	Tue, Dec 16, 2003	14.29	14.49	14.24	14.35
2914	NYSE	F	Mon, Dec 15, 2003	14.05	14.36	14.05	14.28
2913	NYSE	F	Fri, Dec 12, 2003	13.75	13.79	13.62	13.72
2912	NYSE	F	Thu, Dec 11, 2003	13.38	13.75	13.35	13.74
2911	NYSE	F	Wed, Dec 10, 2003	13.51	13.54	13.22	13.33
2910	NYSE	F	Tue, Dec 9, 2003	13.25	13.65	13.25	13.51
2909	NYSE	F	Mon, Dec 8, 2003	12.90	13.22	12.90	13.22
2908	NYSE	F	Fri, Dec 5, 2003	13.00	13.05	12.82	12.97
2907	NYSE	F	Thu, Dec 4, 2003	13.20	13.32	13.00	13.10
2906	NYSE	F	Wed, Dec 3, 2003	13.01	13.28	12.97	13.18
2905	NYSE	F	Tue, Dec 2, 2003	13.05	13.13	12.90	12.92
2904	NYSE	F	Mon, Dec 1, 2003	13.29	13.29	12.95	13.12
2903	NYSE	F	Fri, Nov 28, 2003	12.94	13.22	12.93	13.20
2902	NYSE	F	Wed, Nov 26, 2003	12.95	13.04	12.78	12.92
2901	NYSE	F	Tue, Nov 25, 2003	12.68	13.05	12.61	13.00
2900	NYSE	F	Mon, Nov 24, 2003	12.40	12.70	12.38	12.63
2899	NYSE	F	Fri, Nov 21, 2003	12.42	12.49	12.30	12.35
2898	NYSE	F	Thu, Nov 20, 2003	12.47	12.59	12.17	12.42
2897	NYSE	F	Wed, Nov 19, 2003	12.61	12.64	12.45	12.58
2896	NYSE	F	Tue, Nov 18, 2003	12.76	12.91	12.61	12.61
2895	NYSE	F	Mon, Nov 17, 2003	12.75	12.79	12.59	12.71
2894	NYSE	F	Fri, Nov 14, 2003	13.09	13.14	12.89	12.96
2893	NYSE	F	Thu, Nov 13, 2003	12.90	13.31	12.90	13.14
2892	NYSE	F	Wed, Nov 12, 2003	12.55	13.11	12.50	13.06
2891	NYSE	F	Tue, Nov 11, 2003	12.12	12.40	12.12	12.31
2890	NYSE	F	Mon, Nov 10, 2003	12.23	12.26	12.18	12.22
2889	NYSE	F	Fri, Nov 7, 2003	12.23	12.28	12.11	12.19
2888	NYSE	F	Thu, Nov 6, 2003	12.20	12.21	11.96	12.11
2887	NYSE	F	Wed, Nov 5, 2003	12.22	12.33	12.06	12.17
2886	NYSE	F	Tue, Nov 4, 2003	12.18	12.37	12.16	12.32
2885	NYSE	F	Mon, Nov 3, 2003	12.23	12.34	12.13	12.22
2884	NYSE	F	Fri, Oct 31, 2003	12.18	12.31	12.13	12.13
2883	NYSE	F	Thu, Oct 30, 2003	12.49	12.51	12.13	12.15
2882	NYSE	F	Wed, Oct 29, 2003	12.25	12.45	12.21	12.43
2881	NYSE	F	Tue, Oct 28, 2003	12.15	12.40	12.02	12.40
2880	NYSE	F	Mon, Oct 27, 2003	12.00	12.14	11.95	12.02
2879	NYSE	F	Fri, Oct 24, 2003	12.01	12.02	11.67	11.90
2878	NYSE	F	Thu, Oct 23, 2003	11.68	12.13	11.56	12.09
2877	NYSE	F	Wed, Oct 22, 2003	12.17	12.17	11.37	11.85
2876	NYSE	F	Tue, Oct 21, 2003	12.39	12.39	12.14	12.17
2875	NYSE	F	Mon, Oct 20, 2003	12.19	12.45	12.13	12.39
2874	NYSE	F	Fri, Oct 17, 2003	12.34	12.39	12.05	12.13
2873	NYSE	F	Thu, Oct 16, 2003	12.25	12.45	12.14	12.34
2872	NYSE	F	Wed, Oct 15, 2003	12.00	12.21	11.96	12.14
2871	NYSE	F	Tue, Oct 14, 2003	11.92	11.95	11.78	11.95
2870	NYSE	F	Mon, Oct 13, 2003	11.80	12.00	11.71	11.97
2869	NYSE	F	Fri, Oct 10, 2003	11.71	11.90	11.65	11.70
2868	NYSE	F	Thu, Oct 9, 2003	11.50	11.96	11.50	11.71
2867	NYSE	F	Wed, Oct 8, 2003	11.35	11.50	11.32	11.50
2866	NYSE	F	Tue, Oct 7, 2003	11.25	11.45	11.15	11.42
2865	NYSE	F	Mon, Oct 6, 2003	11.37	11.44	11.29	11.39
2864	NYSE	F	Fri, Oct 3, 2003	11.02	11.58	11.02	11.41
2863	NYSE	F	Thu, Oct 2, 2003	11.28	11.29	10.95	11.02
2862	NYSE	F	Wed, Oct 1, 2003	10.77	11.30	10.41	11.10
2861	NYSE	F	Tue, Sep 30, 2003	10.90	10.90	10.65	10.77
2860	NYSE	F	Mon, Sep 29, 2003	11.00	11.06	10.68	10.93
2859	NYSE	F	Fri, Sep 26, 2003	11.09	11.13	10.92	11.00
2858	NYSE	F	Thu, Sep 25, 2003	11.23	11.30	11.02	11.15
2857	NYSE	F	Wed, Sep 24, 2003	11.48	11.53	11.23	11.26
2856	NYSE	F	Tue, Sep 23, 2003	11.47	11.57	11.44	11.52
2855	NYSE	F	Mon, Sep 22, 2003	11.54	11.58	11.40	11.47
2854	NYSE	F	Fri, Sep 19, 2003	11.55	11.68	11.49	11.51
2853	NYSE	F	Thu, Sep 18, 2003	11.55	11.75	11.49	11.73
2852	NYSE	F	Wed, Sep 17, 2003	11.57	11.67	11.45	11.49
2851	NYSE	F	Tue, Sep 16, 2003	11.43	11.65	11.41	11.63
2850	NYSE	F	Mon, Sep 15, 2003	11.52	11.60	11.36	11.37
2849	NYSE	F	Fri, Sep 12, 2003	11.44	11.65	11.28	11.60
2848	NYSE	F	Thu, Sep 11, 2003	11.21	11.55	11.21	11.44
2847	NYSE	F	Wed, Sep 10, 2003	11.63	11.63	11.31	11.38
2846	NYSE	F	Tue, Sep 9, 2003	11.66	11.75	11.57	11.63
2845	NYSE	F	Mon, Sep 8, 2003	11.71	11.87	11.70	11.83
2844	NYSE	F	Fri, Sep 5, 2003	11.81	11.87	11.61	11.73
2843	NYSE	F	Thu, Sep 4, 2003	11.82	12.01	11.74	11.87
2842	NYSE	F	Wed, Sep 3, 2003	12.45	12.53	11.64	11.94
2841	NYSE	F	Tue, Sep 2, 2003	11.73	12.31	11.58	12.31
2840	NYSE	F	Fri, Aug 29, 2003	11.45	11.66	11.38	11.56
2839	NYSE	F	Thu, Aug 28, 2003	11.41	11.58	11.20	11.44
2838	NYSE	F	Wed, Aug 27, 2003	11.41	11.68	11.40	11.64
2837	NYSE	F	Tue, Aug 26, 2003	11.04	11.43	11.04	11.41
2836	NYSE	F	Mon, Aug 25, 2003	11.16	11.20	10.99	11.08
2835	NYSE	F	Fri, Aug 22, 2003	11.41	11.53	11.19	11.23
2834	NYSE	F	Thu, Aug 21, 2003	11.21	11.49	11.20	11.41
2833	NYSE	F	Wed, Aug 20, 2003	11.07	11.25	10.95	11.22
2832	NYSE	F	Tue, Aug 19, 2003	10.91	11.14	10.88	11.07
2831	NYSE	F	Mon, Aug 18, 2003	10.76	10.97	10.75	10.90
2830	NYSE	F	Fri, Aug 15, 2003	10.76	10.85	10.61	10.77
2829	NYSE	F	Thu, Aug 14, 2003	10.59	10.87	10.55	10.76
2828	NYSE	F	Wed, Aug 13, 2003	10.76	10.89	10.57	10.81
2827	NYSE	F	Tue, Aug 12, 2003	10.69	10.78	10.63	10.73
2826	NYSE	F	Mon, Aug 11, 2003	10.61	10.80	10.60	10.71
2825	NYSE	F	Fri, Aug 8, 2003	10.80	10.83	10.65	10.71
2824	NYSE	F	Thu, Aug 7, 2003	10.63	10.74	10.54	10.72
2823	NYSE	F	Wed, Aug 6, 2003	10.60	10.73	10.45	10.65
2822	NYSE	F	Tue, Aug 5, 2003	10.71	10.84	10.52	10.52
2821	NYSE	F	Mon, Aug 4, 2003	10.90	11.20	10.70	10.84
2820	NYSE	F	Fri, Aug 1, 2003	11.08	11.50	10.77	10.90
2819	NYSE	F	Thu, Jul 31, 2003	10.74	11.15	10.74	11.06
2818	NYSE	F	Wed, Jul 30, 2003	10.78	10.79	10.60	10.65
2817	NYSE	F	Tue, Jul 29, 2003	10.84	10.89	10.56	10.83
2816	NYSE	F	Mon, Jul 28, 2003	10.97	10.99	10.80	10.85
2815	NYSE	F	Fri, Jul 25, 2003	10.87	10.99	10.67	10.97
2814	NYSE	F	Thu, Jul 24, 2003	10.80	10.87	10.62	10.68
2813	NYSE	F	Wed, Jul 23, 2003	10.64	10.66	10.45	10.59
2812	NYSE	F	Tue, Jul 22, 2003	10.80	10.80	10.43	10.58
2811	NYSE	F	Mon, Jul 21, 2003	10.83	10.90	10.50	10.55
2810	NYSE	F	Fri, Jul 18, 2003	10.90	11.00	10.77	10.99
2809	NYSE	F	Thu, Jul 17, 2003	10.93	10.95	10.65	10.83
2808	NYSE	F	Wed, Jul 16, 2003	11.36	11.36	10.94	10.99
2807	NYSE	F	Tue, Jul 15, 2003	11.35	11.65	11.32	11.64
2806	NYSE	F	Mon, Jul 14, 2003	11.45	11.50	11.27	11.31
2805	NYSE	F	Fri, Jul 11, 2003	11.18	11.33	11.16	11.29
2804	NYSE	F	Thu, Jul 10, 2003	11.12	11.20	10.95	11.13
2803	NYSE	F	Wed, Jul 9, 2003	11.07	11.23	11.05	11.12
2802	NYSE	F	Tue, Jul 8, 2003	11.25	11.41	11.15	11.16
2801	NYSE	F	Mon, Jul 7, 2003	11.00	11.28	10.95	11.19
2800	NYSE	F	Thu, Jul 3, 2003	10.87	11.02	10.71	10.87
2799	NYSE	F	Wed, Jul 2, 2003	10.82	10.99	10.75	10.87
2798	NYSE	F	Tue, Jul 1, 2003	10.90	10.90	10.55	10.82
2797	NYSE	F	Mon, Jun 30, 2003	11.03	11.21	10.97	10.99
2796	NYSE	F	Fri, Jun 27, 2003	11.23	11.27	11.02	11.03
2795	NYSE	F	Thu, Jun 26, 2003	11.12	11.40	11.10	11.23
2794	NYSE	F	Wed, Jun 25, 2003	11.40	11.51	11.12	11.21
2793	NYSE	F	Tue, Jun 24, 2003	11.20	11.45	11.17	11.35
2792	NYSE	F	Mon, Jun 23, 2003	11.60	11.62	11.25	11.30
2791	NYSE	F	Fri, Jun 20, 2003	11.48	11.61	11.43	11.52
2790	NYSE	F	Thu, Jun 19, 2003	11.47	11.55	11.28	11.28
2789	NYSE	F	Wed, Jun 18, 2003	11.52	11.60	11.46	11.52
2788	NYSE	F	Tue, Jun 17, 2003	11.35	11.71	11.30	11.68
2787	NYSE	F	Mon, Jun 16, 2003	11.05	11.23	11.00	11.23
2786	NYSE	F	Fri, Jun 13, 2003	11.27	11.27	10.78	10.97
2785	NYSE	F	Thu, Jun 12, 2003	11.35	11.51	11.10	11.27
2784	NYSE	F	Wed, Jun 11, 2003	10.92	11.34	10.79	11.33
2783	NYSE	F	Tue, Jun 10, 2003	10.62	11.00	10.60	11.00
2782	NYSE	F	Mon, Jun 9, 2003	10.71	10.72	10.45	10.52
2781	NYSE	F	Fri, Jun 6, 2003	10.80	11.20	10.62	10.71
2780	NYSE	F	Thu, Jun 5, 2003	10.47	10.62	10.32	10.60
2779	NYSE	F	Wed, Jun 4, 2003	10.70	10.70	10.25	10.56
2778	NYSE	F	Tue, Jun 3, 2003	10.92	11.03	10.53	10.69
2777	NYSE	F	Mon, Jun 2, 2003	10.65	11.19	10.62	11.07
2776	NYSE	F	Fri, May 30, 2003	10.15	10.55	10.10	10.50
2775	NYSE	F	Thu, May 29, 2003	10.20	10.30	10.06	10.08
2774	NYSE	F	Wed, May 28, 2003	10.20	10.55	10.15	10.25
2773	NYSE	F	Tue, May 27, 2003	9.56	10.17	9.50	10.14
2772	NYSE	F	Fri, May 23, 2003	9.71	9.75	9.51	9.56
2771	NYSE	F	Thu, May 22, 2003	9.73	9.84	9.72	9.72
2770	NYSE	F	Wed, May 21, 2003	9.55	9.67	9.45	9.67
2769	NYSE	F	Tue, May 20, 2003	9.88	9.96	9.50	9.62
2768	NYSE	F	Mon, May 19, 2003	9.92	9.95	9.80	9.82
2767	NYSE	F	Fri, May 16, 2003	9.89	10.07	9.88	10.02
2766	NYSE	F	Thu, May 15, 2003	10.02	10.16	9.92	9.96
2765	NYSE	F	Wed, May 14, 2003	10.16	10.25	9.97	10.02
2764	NYSE	F	Tue, May 13, 2003	10.05	10.14	10.04	10.14
2763	NYSE	F	Mon, May 12, 2003	9.93	10.10	9.80	10.04
2762	NYSE	F	Fri, May 9, 2003	9.90	9.96	9.79	9.89
2761	NYSE	F	Thu, May 8, 2003	9.95	10.00	9.89	9.92
2760	NYSE	F	Wed, May 7, 2003	9.95	10.08	9.88	10.00
2759	NYSE	F	Tue, May 6, 2003	10.06	10.10	10.00	10.03
2758	NYSE	F	Mon, May 5, 2003	10.05	10.10	10.00	10.05
2757	NYSE	F	Fri, May 2, 2003	9.56	10.11	9.56	10.04
2756	NYSE	F	Thu, May 1, 2003	10.32	10.32	9.85	9.98
2755	NYSE	F	Wed, Apr 30, 2003	10.25	10.40	10.05	10.30
2754	NYSE	F	Tue, Apr 29, 2003	10.16	10.40	10.13	10.32
2753	NYSE	F	Mon, Apr 28, 2003	9.97	10.17	9.95	10.16
2752	NYSE	F	Fri, Apr 25, 2003	10.03	10.39	9.76	9.96
2751	NYSE	F	Thu, Apr 24, 2003	10.72	10.75	10.30	10.50
2750	NYSE	F	Wed, Apr 23, 2003	10.42	10.97	10.36	10.86
2749	NYSE	F	Tue, Apr 22, 2003	9.52	10.41	9.52	10.32
2748	NYSE	F	Mon, Apr 21, 2003	9.68	9.92	9.51	9.92
2747	NYSE	F	Thu, Apr 17, 2003	9.23	9.50	9.22	9.41
2746	NYSE	F	Wed, Apr 16, 2003	9.00	9.60	9.00	9.23
2745	NYSE	F	Tue, Apr 15, 2003	7.88	8.40	7.88	8.35
2744	NYSE	F	Mon, Apr 14, 2003	8.14	8.50	8.12	8.49
2743	NYSE	F	Fri, Apr 11, 2003	7.98	8.18	7.97	8.10
2742	NYSE	F	Thu, Apr 10, 2003	7.98	8.04	7.85	7.90
2741	NYSE	F	Wed, Apr 9, 2003	8.05	8.05	7.79	7.94
2740	NYSE	F	Tue, Apr 8, 2003	8.05	8.12	7.88	7.90
2739	NYSE	F	Mon, Apr 7, 2003	8.33	8.38	8.00	8.05
2738	NYSE	F	Fri, Apr 4, 2003	8.00	8.01	7.83	7.89
2737	NYSE	F	Thu, Apr 3, 2003	7.93	7.96	7.77	7.88
2736	NYSE	F	Wed, Apr 2, 2003	7.75	7.99	7.62	7.75
2735	NYSE	F	Tue, Apr 1, 2003	7.30	7.55	7.30	7.48
2734	NYSE	F	Mon, Mar 31, 2003	7.30	7.60	7.20	7.52
2733	NYSE	F	Fri, Mar 28, 2003	7.48	7.50	7.32	7.41
2732	NYSE	F	Thu, Mar 27, 2003	7.58	7.59	7.46	7.58
2731	NYSE	F	Wed, Mar 26, 2003	7.65	7.73	7.55	7.65
2730	NYSE	F	Tue, Mar 25, 2003	7.65	7.68	7.53	7.63
2729	NYSE	F	Mon, Mar 24, 2003	7.75	7.76	7.46	7.56
2728	NYSE	F	Fri, Mar 21, 2003	7.78	8.03	7.64	8.02
2727	NYSE	F	Thu, Mar 20, 2003	7.56	7.66	7.28	7.50
2726	NYSE	F	Wed, Mar 19, 2003	7.50	7.70	7.40	7.63
2725	NYSE	F	Tue, Mar 18, 2003	7.39	7.60	7.25	7.55
2724	NYSE	F	Mon, Mar 17, 2003	6.70	7.25	6.60	7.19
2723	NYSE	F	Fri, Mar 14, 2003	7.13	7.13	6.71	6.76
2722	NYSE	F	Thu, Mar 13, 2003	7.35	7.39	6.93	7.13
2721	NYSE	F	Wed, Mar 12, 2003	6.84	7.13	6.76	7.08
2720	NYSE	F	Tue, Mar 11, 2003	7.00	7.22	6.58	6.60
2719	NYSE	F	Mon, Mar 10, 2003	7.29	7.29	6.97	6.99
2718	NYSE	F	Fri, Mar 7, 2003	7.20	7.40	7.11	7.22
2717	NYSE	F	Thu, Mar 6, 2003	7.70	7.75	7.42	7.45
2716	NYSE	F	Wed, Mar 5, 2003	7.74	7.80	7.64	7.76
2715	NYSE	F	Tue, Mar 4, 2003	8.00	8.00	7.66	7.74
2714	NYSE	F	Mon, Mar 3, 2003	8.38	8.42	8.02	8.07
2713	NYSE	F	Fri, Feb 28, 2003	8.38	8.44	8.24	8.32
2712	NYSE	F	Thu, Feb 27, 2003	8.18	8.33	8.11	8.33
2711	NYSE	F	Wed, Feb 26, 2003	8.22	8.22	8.04	8.11
2710	NYSE	F	Tue, Feb 25, 2003	8.20	8.23	8.00	8.08
2709	NYSE	F	Mon, Feb 24, 2003	8.45	8.45	8.25	8.29
2708	NYSE	F	Fri, Feb 21, 2003	8.57	8.57	8.25	8.44
2707	NYSE	F	Thu, Feb 20, 2003	8.80	8.85	8.61	8.65
2706	NYSE	F	Wed, Feb 19, 2003	8.95	8.96	8.75	8.82
2705	NYSE	F	Tue, Feb 18, 2003	8.70	9.08	8.69	8.93
2704	NYSE	F	Fri, Feb 14, 2003	8.50	8.78	8.40	8.69
2703	NYSE	F	Thu, Feb 13, 2003	8.65	8.70	8.36	8.44
2702	NYSE	F	Wed, Feb 12, 2003	8.75	8.85	8.62	8.75
2701	NYSE	F	Tue, Feb 11, 2003	9.02	9.04	8.78	8.85
2700	NYSE	F	Mon, Feb 10, 2003	8.81	8.95	8.69	8.95
2699	NYSE	F	Fri, Feb 7, 2003	9.08	9.11	8.76	8.80
2698	NYSE	F	Thu, Feb 6, 2003	9.00	9.05	8.90	8.99
2697	NYSE	F	Wed, Feb 5, 2003	9.18	9.24	8.58	9.09
2696	NYSE	F	Tue, Feb 4, 2003	9.20	9.20	8.96	9.01
2695	NYSE	F	Mon, Feb 3, 2003	9.11	9.31	9.11	9.20
2694	NYSE	F	Fri, Jan 31, 2003	8.93	9.22	8.92	9.11
2693	NYSE	F	Thu, Jan 30, 2003	9.39	9.45	8.96	9.01
2692	NYSE	F	Wed, Jan 29, 2003	9.40	9.48	9.28	9.39
2691	NYSE	F	Tue, Jan 28, 2003	9.51	9.66	9.47	9.57
2690	NYSE	F	Mon, Jan 27, 2003	9.56	9.73	9.39	9.47
2689	NYSE	F	Fri, Jan 24, 2003	10.00	10.00	9.72	9.75
2688	NYSE	F	Thu, Jan 23, 2003	9.82	10.04	9.75	10.01
2687	NYSE	F	Wed, Jan 22, 2003	10.07	10.09	9.70	9.74
2686	NYSE	F	Tue, Jan 21, 2003	10.30	10.38	9.98	10.14
2685	NYSE	F	Fri, Jan 17, 2003	10.35	10.36	10.04	10.16
2684	NYSE	F	Thu, Jan 16, 2003	10.46	10.55	10.32	10.43
2683	NYSE	F	Wed, Jan 15, 2003	10.52	10.58	10.22	10.30
2682	NYSE	F	Tue, Jan 14, 2003	10.42	10.58	10.38	10.53
2681	NYSE	F	Mon, Jan 13, 2003	10.68	10.73	10.42	10.58
2680	NYSE	F	Fri, Jan 10, 2003	10.11	10.80	9.96	10.50
2679	NYSE	F	Thu, Jan 9, 2003	10.02	10.30	10.02	10.23
2678	NYSE	F	Wed, Jan 8, 2003	10.13	10.20	9.94	10.01
2677	NYSE	F	Tue, Jan 7, 2003	10.07	10.25	9.95	10.13
2676	NYSE	F	Mon, Jan 6, 2003	9.70	10.15	9.68	10.07
2675	NYSE	F	Fri, Jan 3, 2003	9.88	9.97	9.67	9.68
2674	NYSE	F	Thu, Jan 2, 2003	9.50	9.95	9.47	9.94
2673	NYSE	F	Tue, Dec 31, 2002	9.50	9.57	9.30	9.30
2672	NYSE	F	Mon, Dec 30, 2002	9.58	9.67	9.46	9.60
2671	NYSE	F	Fri, Dec 27, 2002	9.74	9.80	9.53	9.58
2670	NYSE	F	Thu, Dec 26, 2002	9.65	9.85	9.63	9.79
2669	NYSE	F	Tue, Dec 24, 2002	9.69	9.73	9.52	9.60
2668	NYSE	F	Mon, Dec 23, 2002	9.78	9.85	9.60	9.63
2667	NYSE	F	Fri, Dec 20, 2002	9.82	9.94	9.74	9.78
2666	NYSE	F	Thu, Dec 19, 2002	9.61	9.92	9.61	9.78
2665	NYSE	F	Wed, Dec 18, 2002	9.82	9.88	9.63	9.71
2664	NYSE	F	Tue, Dec 17, 2002	9.77	10.03	9.72	9.88
2663	NYSE	F	Mon, Dec 16, 2002	9.70	9.94	9.69	9.94
2662	NYSE	F	Fri, Dec 13, 2002	9.77	9.82	9.64	9.70
2661	NYSE	F	Thu, Dec 12, 2002	9.58	9.95	9.58	9.85
2660	NYSE	F	Wed, Dec 11, 2002	9.62	9.94	9.50	9.68
2659	NYSE	F	Tue, Dec 10, 2002	9.64	9.75	9.45	9.62
2658	NYSE	F	Mon, Dec 9, 2002	9.56	9.84	9.33	9.45
2657	NYSE	F	Fri, Dec 6, 2002	9.87	9.91	9.65	9.88
2656	NYSE	F	Thu, Dec 5, 2002	10.36	10.38	9.93	10.02
2655	NYSE	F	Wed, Dec 4, 2002	9.96	10.46	9.70	10.15
2654	NYSE	F	Tue, Dec 3, 2002	11.45	11.45	9.91	9.96
2653	NYSE	F	Mon, Dec 2, 2002	11.65	11.91	11.36	11.45
2652	NYSE	F	Fri, Nov 29, 2002	11.13	11.50	11.11	11.38
2651	NYSE	F	Wed, Nov 27, 2002	11.05	11.21	10.88	11.03
2650	NYSE	F	Tue, Nov 26, 2002	10.88	11.40	10.72	10.82
2649	NYSE	F	Mon, Nov 25, 2002	10.38	10.89	10.35	10.88
2648	NYSE	F	Fri, Nov 22, 2002	9.80	10.44	9.79	10.21
2647	NYSE	F	Thu, Nov 21, 2002	9.00	10.43	8.98	10.32
2646	NYSE	F	Wed, Nov 20, 2002	8.58	9.02	8.55	8.93
2645	NYSE	F	Tue, Nov 19, 2002	8.76	8.77	8.51	8.55
2644	NYSE	F	Mon, Nov 18, 2002	8.78	8.89	8.70	8.80
2643	NYSE	F	Fri, Nov 15, 2002	8.60	8.90	8.53	8.65
2642	NYSE	F	Thu, Nov 14, 2002	8.72	8.95	8.67	8.80
2641	NYSE	F	Wed, Nov 13, 2002	8.64	8.70	8.41	8.52
2640	NYSE	F	Tue, Nov 12, 2002	8.60	8.76	8.51	8.63
2639	NYSE	F	Mon, Nov 11, 2002	8.68	8.69	8.44	8.50
2638	NYSE	F	Fri, Nov 8, 2002	8.88	9.05	8.50	8.74
2637	NYSE	F	Thu, Nov 7, 2002	9.26	9.30	8.75	8.80
2636	NYSE	F	Wed, Nov 6, 2002	8.99	9.49	8.96	9.35
2635	NYSE	F	Tue, Nov 5, 2002	8.57	8.98	8.56	8.90
2634	NYSE	F	Mon, Nov 4, 2002	8.71	8.97	8.51	8.56
2633	NYSE	F	Fri, Nov 1, 2002	8.43	8.59	8.31	8.43
2632	NYSE	F	Thu, Oct 31, 2002	8.55	8.64	8.37	8.46
2631	NYSE	F	Wed, Oct 30, 2002	8.40	8.54	8.26	8.42
2630	NYSE	F	Tue, Oct 29, 2002	8.78	8.85	8.35	8.35
2629	NYSE	F	Mon, Oct 28, 2002	8.82	9.08	8.75	8.78
2628	NYSE	F	Fri, Oct 25, 2002	8.50	8.84	8.39	8.72
2627	NYSE	F	Thu, Oct 24, 2002	9.10	9.39	8.75	8.86
2626	NYSE	F	Wed, Oct 23, 2002	9.37	9.40	8.87	9.17
2625	NYSE	F	Tue, Oct 22, 2002	9.54	9.97	9.26	9.40
2624	NYSE	F	Mon, Oct 21, 2002	8.48	9.55	8.25	9.55
2623	NYSE	F	Fri, Oct 18, 2002	8.49	8.49	8.00	8.26
2622	NYSE	F	Thu, Oct 17, 2002	8.76	8.95	8.44	8.49
2621	NYSE	F	Wed, Oct 16, 2002	8.97	9.07	8.02	8.26
2620	NYSE	F	Tue, Oct 15, 2002	8.70	8.87	8.35	8.87
2619	NYSE	F	Mon, Oct 14, 2002	8.33	8.33	7.61	7.93
2618	NYSE	F	Fri, Oct 11, 2002	8.00	8.75	7.94	8.32
2617	NYSE	F	Thu, Oct 10, 2002	7.30	7.74	7.10	7.60
2616	NYSE	F	Wed, Oct 9, 2002	7.53	7.54	6.90	7.15
2615	NYSE	F	Tue, Oct 8, 2002	8.50	8.51	7.51	7.75
2614	NYSE	F	Mon, Oct 7, 2002	8.66	8.75	8.40	8.50
2613	NYSE	F	Fri, Oct 4, 2002	9.16	9.23	8.50	8.66
2612	NYSE	F	Thu, Oct 3, 2002	9.30	9.33	9.02	9.16
2611	NYSE	F	Wed, Oct 2, 2002	9.78	9.78	9.25	9.33
2610	NYSE	F	Tue, Oct 1, 2002	9.68	9.99	9.34	9.90
2609	NYSE	F	Mon, Sep 30, 2002	9.63	9.97	9.40	9.80
2608	NYSE	F	Fri, Sep 27, 2002	9.82	9.98	9.50	9.63
2607	NYSE	F	Thu, Sep 26, 2002	10.07	10.26	9.88	10.11
2606	NYSE	F	Wed, Sep 25, 2002	9.60	10.15	9.60	9.97
2605	NYSE	F	Tue, Sep 24, 2002	9.37	9.63	9.24	9.34
2604	NYSE	F	Mon, Sep 23, 2002	9.79	9.79	9.48	9.66
2603	NYSE	F	Fri, Sep 20, 2002	9.87	9.97	9.53	9.77
2602	NYSE	F	Thu, Sep 19, 2002	10.00	10.13	9.71	9.87
2601	NYSE	F	Wed, Sep 18, 2002	10.30	10.45	9.92	10.26
2600	NYSE	F	Tue, Sep 17, 2002	10.90	11.01	10.36	10.47
2599	NYSE	F	Mon, Sep 16, 2002	10.65	10.82	10.55	10.69
2598	NYSE	F	Fri, Sep 13, 2002	10.90	10.92	10.43	10.65
2597	NYSE	F	Thu, Sep 12, 2002	11.10	11.10	10.75	10.89
2596	NYSE	F	Wed, Sep 11, 2002	11.45	11.45	10.73	11.16
2595	NYSE	F	Tue, Sep 10, 2002	11.20	11.22	10.70	10.90
2594	NYSE	F	Mon, Sep 9, 2002	10.20	11.00	10.16	10.80
2593	NYSE	F	Fri, Sep 6, 2002	11.00	11.00	10.16	10.20
2592	NYSE	F	Thu, Sep 5, 2002	10.95	10.96	10.49	10.69
2591	NYSE	F	Wed, Sep 4, 2002	10.99	11.11	10.62	11.05
2590	NYSE	F	Tue, Sep 3, 2002	11.50	11.51	10.93	10.94
2589	NYSE	F	Fri, Aug 30, 2002	11.63	11.88	11.55	11.77
2588	NYSE	F	Thu, Aug 29, 2002	11.56	11.80	11.52	11.63
2587	NYSE	F	Wed, Aug 28, 2002	11.89	11.92	11.54	11.63
2586	NYSE	F	Tue, Aug 27, 2002	12.27	12.42	11.79	11.89
2585	NYSE	F	Mon, Aug 26, 2002	11.88	12.19	11.82	12.08
2584	NYSE	F	Fri, Aug 23, 2002	12.09	12.13	11.73	11.78
2583	NYSE	F	Thu, Aug 22, 2002	12.03	12.24	11.89	12.17
2582	NYSE	F	Wed, Aug 21, 2002	12.00	12.22	11.85	12.00
2581	NYSE	F	Tue, Aug 20, 2002	12.03	12.23	11.81	11.91
2580	NYSE	F	Mon, Aug 19, 2002	11.58	12.20	11.41	12.13
2579	NYSE	F	Fri, Aug 16, 2002	11.60	11.66	11.35	11.39
2578	NYSE	F	Thu, Aug 15, 2002	11.50	11.81	10.98	11.61
2577	NYSE	F	Wed, Aug 14, 2002	11.44	11.51	10.65	11.35
2576	NYSE	F	Tue, Aug 13, 2002	11.64	11.85	11.29	11.44
2575	NYSE	F	Mon, Aug 12, 2002	11.80	11.97	11.55	11.64
2574	NYSE	F	Fri, Aug 9, 2002	11.98	11.99	11.61	11.84
2573	NYSE	F	Thu, Aug 8, 2002	12.28	12.28	11.65	11.92
2572	NYSE	F	Wed, Aug 7, 2002	12.36	12.37	11.98	12.28
2571	NYSE	F	Tue, Aug 6, 2002	12.08	12.40	12.00	12.16
2570	NYSE	F	Mon, Aug 5, 2002	12.45	12.55	11.66	11.76
2569	NYSE	F	Fri, Aug 2, 2002	13.10	13.10	12.20	12.45
2568	NYSE	F	Thu, Aug 1, 2002	13.37	13.52	13.01	13.05
2567	NYSE	F	Wed, Jul 31, 2002	13.28	13.47	13.05	13.47
2566	NYSE	F	Tue, Jul 30, 2002	13.17	13.36	13.01	13.20
2565	NYSE	F	Mon, Jul 29, 2002	12.95	13.30	12.74	13.13
2564	NYSE	F	Fri, Jul 26, 2002	12.50	12.74	12.27	12.60
2563	NYSE	F	Thu, Jul 25, 2002	12.49	12.80	12.11	12.56
2562	NYSE	F	Wed, Jul 24, 2002	12.00	12.85	11.52	12.64
2561	NYSE	F	Tue, Jul 23, 2002	12.36	12.46	12.01	12.10
2560	NYSE	F	Mon, Jul 22, 2002	12.45	12.91	11.95	12.27
2559	NYSE	F	Fri, Jul 19, 2002	12.81	12.99	12.23	12.39
2558	NYSE	F	Thu, Jul 18, 2002	13.15	13.15	12.45	12.81
2557	NYSE	F	Wed, Jul 17, 2002	13.48	13.51	12.33	12.52
2556	NYSE	F	Tue, Jul 16, 2002	12.80	12.98	12.26	12.50
2555	NYSE	F	Mon, Jul 15, 2002	12.60	12.97	12.21	12.80
2554	NYSE	F	Fri, Jul 12, 2002	13.20	13.38	12.51	12.61
2553	NYSE	F	Thu, Jul 11, 2002	13.75	13.76	12.94	13.18
2552	NYSE	F	Wed, Jul 10, 2002	15.02	15.03	13.95	13.99
2551	NYSE	F	Tue, Jul 9, 2002	15.26	15.48	15.06	15.11
2550	NYSE	F	Mon, Jul 8, 2002	15.57	15.67	15.03	15.15
2549	NYSE	F	Fri, Jul 5, 2002	15.40	15.74	15.40	15.69
2548	NYSE	F	Wed, Jul 3, 2002	15.44	15.62	15.00	15.30
2547	NYSE	F	Tue, Jul 2, 2002	15.53	15.99	15.25	15.76
2546	NYSE	F	Mon, Jul 1, 2002	16.00	16.24	15.50	15.52
2545	NYSE	F	Fri, Jun 28, 2002	15.84	16.48	15.77	16.00
2544	NYSE	F	Thu, Jun 27, 2002	15.77	16.00	15.25	15.77
2543	NYSE	F	Wed, Jun 26, 2002	15.62	15.94	15.52	15.75
2542	NYSE	F	Tue, Jun 25, 2002	16.00	16.54	15.91	16.05
2541	NYSE	F	Mon, Jun 24, 2002	15.51	15.92	15.38	15.85
2540	NYSE	F	Fri, Jun 21, 2002	15.41	15.68	15.36	15.52
2539	NYSE	F	Thu, Jun 20, 2002	16.03	16.04	15.69	15.73
2538	NYSE	F	Wed, Jun 19, 2002	16.79	16.98	16.46	16.48
2537	NYSE	F	Tue, Jun 18, 2002	16.35	17.05	16.22	16.92
2536	NYSE	F	Mon, Jun 17, 2002	16.07	16.40	16.02	16.36
2535	NYSE	F	Fri, Jun 14, 2002	16.14	16.19	15.62	15.89
2534	NYSE	F	Thu, Jun 13, 2002	16.55	16.77	16.31	16.48
2533	NYSE	F	Wed, Jun 12, 2002	16.82	16.93	16.50	16.68
2532	NYSE	F	Tue, Jun 11, 2002	16.89	17.36	16.77	16.82
2531	NYSE	F	Mon, Jun 10, 2002	16.70	16.96	16.55	16.79
2530	NYSE	F	Fri, Jun 7, 2002	16.70	16.70	16.41	16.55
2529	NYSE	F	Thu, Jun 6, 2002	17.00	17.11	16.56	16.75
2528	NYSE	F	Wed, Jun 5, 2002	16.97	17.08	16.75	16.95
2527	NYSE	F	Tue, Jun 4, 2002	17.25	17.25	16.60	16.92
2526	NYSE	F	Mon, Jun 3, 2002	17.70	17.84	17.20	17.31
2525	NYSE	F	Fri, May 31, 2002	17.56	17.84	17.47	17.65
2524	NYSE	F	Thu, May 30, 2002	17.65	17.74	17.51	17.59
2523	NYSE	F	Wed, May 29, 2002	17.78	17.79	17.49	17.73
2522	NYSE	F	Tue, May 28, 2002	17.85	17.96	17.55	17.59
2521	NYSE	F	Fri, May 24, 2002	18.18	18.18	17.66	17.74
2520	NYSE	F	Thu, May 23, 2002	18.15	18.17	17.70	18.08
2519	NYSE	F	Wed, May 22, 2002	17.65	18.23	17.62	18.19
2518	NYSE	F	Tue, May 21, 2002	17.21	17.70	17.21	17.58
2517	NYSE	F	Mon, May 20, 2002	16.80	16.88	16.50	16.73
2516	NYSE	F	Fri, May 17, 2002	16.58	16.79	16.55	16.72
2515	NYSE	F	Thu, May 16, 2002	16.65	16.85	16.55	16.58
2514	NYSE	F	Wed, May 15, 2002	16.46	16.82	16.43	16.64
2513	NYSE	F	Tue, May 14, 2002	16.41	16.56	16.25	16.49
2512	NYSE	F	Mon, May 13, 2002	15.90	16.22	15.84	16.19
2511	NYSE	F	Fri, May 10, 2002	16.06	16.15	15.74	15.83
2510	NYSE	F	Thu, May 9, 2002	15.83	16.10	15.75	15.94
2509	NYSE	F	Wed, May 8, 2002	15.80	16.21	15.79	16.00
2508	NYSE	F	Tue, May 7, 2002	15.80	16.24	15.60	15.64
2507	NYSE	F	Mon, May 6, 2002	16.00	16.23	15.91	15.93
2506	NYSE	F	Fri, May 3, 2002	16.02	16.19	15.76	16.09
2505	NYSE	F	Thu, May 2, 2002	16.28	16.39	16.03	16.10
2504	NYSE	F	Wed, May 1, 2002	15.97	16.46	15.67	16.34
2503	NYSE	F	Tue, Apr 30, 2002	15.75	16.14	15.70	16.00
2502	NYSE	F	Mon, Apr 29, 2002	16.15	16.24	15.75	15.86
2501	NYSE	F	Fri, Apr 26, 2002	16.29	16.39	16.13	16.30
2500	NYSE	F	Thu, Apr 25, 2002	16.25	16.32	16.00	16.32
2499	NYSE	F	Wed, Apr 24, 2002	16.48	16.75	16.21	16.22
2498	NYSE	F	Tue, Apr 23, 2002	16.02	16.62	16.01	16.45
2497	NYSE	F	Mon, Apr 22, 2002	16.36	16.36	16.00	16.05
2496	NYSE	F	Fri, Apr 19, 2002	16.03	16.50	15.90	16.36
2495	NYSE	F	Thu, Apr 18, 2002	16.23	16.27	15.50	15.87
2494	NYSE	F	Wed, Apr 17, 2002	16.50	16.50	15.96	16.18
2493	NYSE	F	Tue, Apr 16, 2002	15.30	15.99	15.19	15.86
2492	NYSE	F	Mon, Apr 15, 2002	15.40	15.52	15.05	15.06
2491	NYSE	F	Fri, Apr 12, 2002	15.13	15.40	15.05	15.34
2490	NYSE	F	Thu, Apr 11, 2002	15.60	15.60	14.90	14.90
2489	NYSE	F	Wed, Apr 10, 2002	15.15	15.74	15.07	15.60
2488	NYSE	F	Tue, Apr 9, 2002	15.12	15.18	14.96	15.03
2487	NYSE	F	Mon, Apr 8, 2002	15.00	15.11	14.88	15.11
2486	NYSE	F	Fri, Apr 5, 2002	15.34	15.39	15.00	15.05
2485	NYSE	F	Thu, Apr 4, 2002	15.25	15.35	15.05	15.14
2484	NYSE	F	Wed, Apr 3, 2002	15.40	15.75	15.02	15.06
2483	NYSE	F	Tue, Apr 2, 2002	15.62	15.68	15.33	15.37
2482	NYSE	F	Mon, Apr 1, 2002	15.91	15.93	15.61	15.73
2481	NYSE	F	Thu, Mar 28, 2002	16.18	16.68	16.15	16.49
2480	NYSE	F	Wed, Mar 27, 2002	16.13	16.20	16.00	16.10
2479	NYSE	F	Tue, Mar 26, 2002	16.05	16.46	15.99	16.09
2478	NYSE	F	Mon, Mar 25, 2002	16.62	16.78	16.02	16.05
2477	NYSE	F	Fri, Mar 22, 2002	16.65	16.81	16.40	16.67
2476	NYSE	F	Thu, Mar 21, 2002	16.54	16.90	16.30	16.70
2475	NYSE	F	Wed, Mar 20, 2002	17.03	17.08	16.41	16.50
2474	NYSE	F	Tue, Mar 19, 2002	17.21	17.24	16.94	17.18
2473	NYSE	F	Mon, Mar 18, 2002	17.00	17.27	16.84	17.07
2472	NYSE	F	Fri, Mar 15, 2002	16.98	17.08	16.73	16.93
2471	NYSE	F	Thu, Mar 14, 2002	16.95	17.15	16.91	16.91
2470	NYSE	F	Wed, Mar 13, 2002	16.90	17.15	16.81	17.11
2469	NYSE	F	Tue, Mar 12, 2002	17.01	17.18	16.75	17.01
2468	NYSE	F	Mon, Mar 11, 2002	16.88	17.29	16.50	17.20
2467	NYSE	F	Fri, Mar 8, 2002	17.10	17.12	16.70	16.81
2466	NYSE	F	Thu, Mar 7, 2002	16.98	16.98	16.65	16.91
2465	NYSE	F	Wed, Mar 6, 2002	16.00	16.52	15.85	16.35
2464	NYSE	F	Tue, Mar 5, 2002	16.39	16.40	15.55	15.74
2463	NYSE	F	Mon, Mar 4, 2002	15.93	16.35	15.85	16.17
2462	NYSE	F	Fri, Mar 1, 2002	15.00	15.74	14.93	15.64
2461	NYSE	F	Thu, Feb 28, 2002	15.31	15.40	14.88	14.88
2460	NYSE	F	Wed, Feb 27, 2002	15.58	15.78	15.22	15.30
2459	NYSE	F	Tue, Feb 26, 2002	15.42	15.62	15.11	15.55
2458	NYSE	F	Mon, Feb 25, 2002	14.80	15.30	14.73	15.23
2457	NYSE	F	Fri, Feb 22, 2002	14.57	14.79	14.32	14.58
2456	NYSE	F	Thu, Feb 21, 2002	14.99	15.05	14.46	14.67
2455	NYSE	F	Wed, Feb 20, 2002	14.38	14.68	14.31	14.50
2454	NYSE	F	Tue, Feb 19, 2002	14.29	14.62	14.25	14.28
2453	NYSE	F	Fri, Feb 15, 2002	14.62	14.70	14.40	14.62
2452	NYSE	F	Thu, Feb 14, 2002	15.10	15.10	14.65	14.70
2451	NYSE	F	Wed, Feb 13, 2002	14.72	15.03	14.57	14.99
2450	NYSE	F	Tue, Feb 12, 2002	14.22	14.40	14.22	14.34
2449	NYSE	F	Mon, Feb 11, 2002	14.28	14.45	14.16	14.30
2448	NYSE	F	Fri, Feb 8, 2002	14.52	14.60	14.13	14.38
2447	NYSE	F	Thu, Feb 7, 2002	14.05	14.63	13.90	14.53
2446	NYSE	F	Wed, Feb 6, 2002	14.10	14.40	14.05	14.10
2445	NYSE	F	Tue, Feb 5, 2002	14.55	14.69	14.00	14.04
2444	NYSE	F	Mon, Feb 4, 2002	14.79	14.94	14.51	14.63
2443	NYSE	F	Fri, Feb 1, 2002	14.52	15.08	14.50	14.90
2442	NYSE	F	Thu, Jan 31, 2002	15.01	15.35	14.91	15.30
2441	NYSE	F	Wed, Jan 30, 2002	15.00	15.02	14.26	14.87
2440	NYSE	F	Tue, Jan 29, 2002	15.24	15.35	14.82	14.92
2439	NYSE	F	Mon, Jan 28, 2002	14.92	15.24	14.88	15.06
2438	NYSE	F	Fri, Jan 25, 2002	14.56	14.86	14.42	14.61
2437	NYSE	F	Thu, Jan 24, 2002	14.64	14.81	14.27	14.45
2436	NYSE	F	Wed, Jan 23, 2002	14.33	14.68	14.01	14.54
2435	NYSE	F	Tue, Jan 22, 2002	14.50	14.51	14.24	14.43
2434	NYSE	F	Fri, Jan 18, 2002	14.65	14.66	14.33	14.50
2433	NYSE	F	Thu, Jan 17, 2002	14.95	14.96	14.49	14.70
2432	NYSE	F	Wed, Jan 16, 2002	14.90	15.30	14.85	14.96
2431	NYSE	F	Tue, Jan 15, 2002	15.20	15.59	14.91	15.04
2430	NYSE	F	Mon, Jan 14, 2002	15.50	15.50	15.15	15.35
2429	NYSE	F	Fri, Jan 11, 2002	14.90	15.75	14.90	15.50
2428	NYSE	F	Thu, Jan 10, 2002	15.85	15.90	15.10	15.29
2427	NYSE	F	Wed, Jan 9, 2002	16.50	16.83	16.30	16.31
2426	NYSE	F	Tue, Jan 8, 2002	16.43	16.74	16.40	16.56
2425	NYSE	F	Mon, Jan 7, 2002	17.00	17.05	16.47	16.50
2424	NYSE	F	Fri, Jan 4, 2002	17.00	17.15	16.77	16.94
2423	NYSE	F	Thu, Jan 3, 2002	16.47	16.91	16.35	16.73
2422	NYSE	F	Wed, Jan 2, 2002	15.94	16.30	15.76	16.22
2421	NYSE	F	Mon, Dec 31, 2001	16.05	16.23	15.69	15.72
2420	NYSE	F	Fri, Dec 28, 2001	15.83	16.05	15.75	15.95
2419	NYSE	F	Thu, Dec 27, 2001	15.48	15.83	15.43	15.74
2418	NYSE	F	Wed, Dec 26, 2001	15.33	15.53	15.26	15.40
2417	NYSE	F	Mon, Dec 24, 2001	15.27	15.42	15.25	15.33
2416	NYSE	F	Fri, Dec 21, 2001	15.25	15.48	15.21	15.45
2415	NYSE	F	Thu, Dec 20, 2001	15.14	15.46	15.00	15.25
2414	NYSE	F	Wed, Dec 19, 2001	14.99	15.14	14.83	14.93
2413	NYSE	F	Tue, Dec 18, 2001	15.29	15.30	14.99	15.08
2412	NYSE	F	Mon, Dec 17, 2001	16.05	16.05	15.00	15.00
2411	NYSE	F	Fri, Dec 14, 2001	16.35	16.36	16.02	16.10
2410	NYSE	F	Thu, Dec 13, 2001	16.65	16.78	16.15	16.17
2409	NYSE	F	Wed, Dec 12, 2001	16.83	16.85	16.49	16.65
2408	NYSE	F	Tue, Dec 11, 2001	16.70	16.88	16.53	16.66
2407	NYSE	F	Mon, Dec 10, 2001	16.86	17.09	16.66	16.66
2406	NYSE	F	Fri, Dec 7, 2001	17.15	17.33	17.01	17.13
2405	NYSE	F	Thu, Dec 6, 2001	17.00	17.62	16.80	17.36
2404	NYSE	F	Wed, Dec 5, 2001	17.02	17.50	16.75	16.79
2403	NYSE	F	Tue, Dec 4, 2001	17.96	18.02	17.41	17.74
2402	NYSE	F	Mon, Dec 3, 2001	18.45	18.46	17.72	17.80
2401	NYSE	F	Fri, Nov 30, 2001	18.33	19.08	18.30	18.94
2400	NYSE	F	Thu, Nov 29, 2001	18.06	18.35	17.94	18.26
2399	NYSE	F	Wed, Nov 28, 2001	18.19	18.40	17.90	17.91
2398	NYSE	F	Tue, Nov 27, 2001	18.64	18.65	18.06	18.29
2397	NYSE	F	Mon, Nov 26, 2001	18.00	18.70	17.91	18.58
2396	NYSE	F	Fri, Nov 23, 2001	17.38	17.88	17.28	17.88
2395	NYSE	F	Wed, Nov 21, 2001	17.28	17.50	17.00	17.13
2394	NYSE	F	Tue, Nov 20, 2001	17.63	17.80	17.16	17.28
2393	NYSE	F	Mon, Nov 19, 2001	17.50	17.70	17.36	17.55
2392	NYSE	F	Fri, Nov 16, 2001	16.99	17.57	16.83	17.05
2391	NYSE	F	Thu, Nov 15, 2001	16.35	16.87	16.35	16.77
2390	NYSE	F	Wed, Nov 14, 2001	16.79	16.85	16.20	16.34
2389	NYSE	F	Tue, Nov 13, 2001	16.43	16.55	16.32	16.43
2388	NYSE	F	Mon, Nov 12, 2001	16.20	16.36	16.10	16.21
2387	NYSE	F	Fri, Nov 9, 2001	16.38	16.66	16.30	16.46
2386	NYSE	F	Thu, Nov 8, 2001	16.39	16.77	16.33	16.77
2385	NYSE	F	Wed, Nov 7, 2001	16.48	16.58	16.13	16.28
2384	NYSE	F	Tue, Nov 6, 2001	16.02	16.39	15.99	16.38
2383	NYSE	F	Mon, Nov 5, 2001	16.29	16.50	16.10	16.18
2382	NYSE	F	Fri, Nov 2, 2001	16.37	16.52	16.10	16.29
2381	NYSE	F	Thu, Nov 1, 2001	16.03	16.47	15.97	16.37
2380	NYSE	F	Wed, Oct 31, 2001	16.12	16.32	15.88	16.05
2379	NYSE	F	Tue, Oct 30, 2001	16.13	16.29	16.02	16.05
2378	NYSE	F	Mon, Oct 29, 2001	16.52	16.59	16.15	16.21
2377	NYSE	F	Fri, Oct 26, 2001	16.25	16.92	16.19	16.66
2376	NYSE	F	Thu, Oct 25, 2001	16.13	16.52	16.02	16.52
2375	NYSE	F	Wed, Oct 24, 2001	16.73	16.74	16.01	16.06
2374	NYSE	F	Tue, Oct 23, 2001	16.70	16.90	16.55	16.87
2373	NYSE	F	Mon, Oct 22, 2001	16.51	16.55	16.29	16.55
2372	NYSE	F	Fri, Oct 19, 2001	16.78	16.88	16.15	16.51
2371	NYSE	F	Thu, Oct 18, 2001	17.00	17.01	16.75	16.77
2370	NYSE	F	Wed, Oct 17, 2001	17.30	17.78	17.12	17.13
2369	NYSE	F	Tue, Oct 16, 2001	17.95	18.01	17.35	17.68
2368	NYSE	F	Mon, Oct 15, 2001	17.73	17.87	17.50	17.73
2367	NYSE	F	Fri, Oct 12, 2001	17.90	18.09	17.41	17.73
2366	NYSE	F	Thu, Oct 11, 2001	18.75	18.77	17.86	18.00
2365	NYSE	F	Wed, Oct 10, 2001	17.55	18.19	17.48	18.13
2364	NYSE	F	Tue, Oct 9, 2001	17.16	17.65	16.92	17.55
2363	NYSE	F	Mon, Oct 8, 2001	17.29	17.53	17.10	17.29
2362	NYSE	F	Fri, Oct 5, 2001	17.47	17.73	17.26	17.67
2361	NYSE	F	Thu, Oct 4, 2001	18.11	18.18	17.00	17.24
2360	NYSE	F	Wed, Oct 3, 2001	17.80	18.12	17.34	17.95
2359	NYSE	F	Tue, Oct 2, 2001	17.24	17.90	17.20	17.80
2358	NYSE	F	Mon, Oct 1, 2001	17.35	17.56	17.03	17.24
2357	NYSE	F	Fri, Sep 28, 2001	16.70	17.68	16.70	17.35
2356	NYSE	F	Thu, Sep 27, 2001	16.39	16.72	16.07	16.56
2355	NYSE	F	Wed, Sep 26, 2001	16.50	16.51	16.20	16.38
2354	NYSE	F	Tue, Sep 25, 2001	16.44	16.44	15.90	16.12
2353	NYSE	F	Mon, Sep 24, 2001	16.47	16.89	15.91	16.43
2352	NYSE	F	Fri, Sep 21, 2001	15.02	15.52	14.70	15.34
2351	NYSE	F	Thu, Sep 20, 2001	16.11	16.61	15.46	15.49
2350	NYSE	F	Wed, Sep 19, 2001	17.00	17.30	16.10	16.43
2349	NYSE	F	Tue, Sep 18, 2001	16.31	17.16	16.31	16.93
2348	NYSE	F	Mon, Sep 17, 2001	17.10	17.74	16.10	16.55
2347	NYSE	F	Mon, Sep 10, 2001	18.70	19.55	18.52	19.40
2346	NYSE	F	Fri, Sep 7, 2001	19.00	19.09	18.49	18.76
2345	NYSE	F	Thu, Sep 6, 2001	19.96	20.00	19.40	19.40
2344	NYSE	F	Wed, Sep 5, 2001	20.03	20.33	19.82	19.97
2343	NYSE	F	Tue, Sep 4, 2001	19.93	20.72	19.88	20.25
2342	NYSE	F	Fri, Aug 31, 2001	20.00	20.19	19.87	19.87
2341	NYSE	F	Thu, Aug 30, 2001	20.19	20.25	19.74	19.76
2340	NYSE	F	Wed, Aug 29, 2001	20.33	20.49	20.15	20.19
2339	NYSE	F	Tue, Aug 28, 2001	20.39	20.40	20.20	20.32
2338	NYSE	F	Mon, Aug 27, 2001	20.39	20.59	20.25	20.25
2337	NYSE	F	Fri, Aug 24, 2001	20.17	20.89	20.15	20.39
2336	NYSE	F	Thu, Aug 23, 2001	20.41	20.58	20.08	20.08
2335	NYSE	F	Wed, Aug 22, 2001	20.20	20.54	19.97	20.31
2334	NYSE	F	Tue, Aug 21, 2001	20.12	20.56	20.01	20.10
2333	NYSE	F	Mon, Aug 20, 2001	21.40	21.50	19.90	20.40
2332	NYSE	F	Fri, Aug 17, 2001	22.00	22.15	21.23	21.70
2331	NYSE	F	Thu, Aug 16, 2001	22.65	23.90	22.36	23.47
2330	NYSE	F	Wed, Aug 15, 2001	22.99	23.23	22.25	22.55
2329	NYSE	F	Tue, Aug 14, 2001	23.51	23.52	22.82	22.99
2328	NYSE	F	Mon, Aug 13, 2001	24.46	24.47	23.46	23.74
2327	NYSE	F	Fri, Aug 10, 2001	24.75	24.95	24.51	24.77
2326	NYSE	F	Thu, Aug 9, 2001	24.26	24.52	24.16	24.37
2325	NYSE	F	Wed, Aug 8, 2001	24.75	24.75	24.25	24.37
2324	NYSE	F	Tue, Aug 7, 2001	24.71	24.97	24.66	24.75
2323	NYSE	F	Mon, Aug 6, 2001	24.71	24.94	24.63	24.65
2322	NYSE	F	Fri, Aug 3, 2001	24.96	25.12	24.75	24.95
2321	NYSE	F	Thu, Aug 2, 2001	25.25	25.25	24.92	25.12
2320	NYSE	F	Wed, Aug 1, 2001	25.15	25.35	24.81	25.03
2319	NYSE	F	Tue, Jul 31, 2001	25.15	25.70	25.10	25.47
2318	NYSE	F	Mon, Jul 30, 2001	25.11	25.38	25.01	25.16
2317	NYSE	F	Fri, Jul 27, 2001	25.10	25.55	25.05	25.26
2316	NYSE	F	Thu, Jul 26, 2001	25.11	25.22	24.80	25.09
2315	NYSE	F	Wed, Jul 25, 2001	25.11	25.65	25.01	25.50
2314	NYSE	F	Tue, Jul 24, 2001	25.37	25.54	25.10	25.23
2313	NYSE	F	Mon, Jul 23, 2001	25.75	25.84	25.27	25.52
2312	NYSE	F	Fri, Jul 20, 2001	25.64	25.93	25.56	25.76
2311	NYSE	F	Thu, Jul 19, 2001	25.30	25.79	25.28	25.64
2310	NYSE	F	Wed, Jul 18, 2001	25.72	25.82	25.02	25.34
2309	NYSE	F	Tue, Jul 17, 2001	25.32	25.90	25.13	25.72
2308	NYSE	F	Mon, Jul 16, 2001	25.70	25.70	24.87	25.00
2307	NYSE	F	Fri, Jul 13, 2001	25.60	25.75	25.27	25.60
2306	NYSE	F	Thu, Jul 12, 2001	25.05	25.46	25.00	25.26
2305	NYSE	F	Wed, Jul 11, 2001	24.75	25.55	24.70	25.32
2304	NYSE	F	Tue, Jul 10, 2001	24.95	24.99	24.59	24.75
2303	NYSE	F	Mon, Jul 9, 2001	24.45	24.54	24.28	24.37
2302	NYSE	F	Fri, Jul 6, 2001	24.80	24.90	24.25	24.28
2301	NYSE	F	Thu, Jul 5, 2001	24.92	25.35	24.92	25.03
2300	NYSE	F	Tue, Jul 3, 2001	24.95	25.15	24.83	25.05
2299	NYSE	F	Mon, Jul 2, 2001	24.56	25.16	24.40	25.09
2298	NYSE	F	Fri, Jun 29, 2001	24.30	24.70	24.28	24.55
2297	NYSE	F	Thu, Jun 28, 2001	24.45	25.13	24.40	24.81
2296	NYSE	F	Wed, Jun 27, 2001	24.67	24.98	23.50	24.27
2295	NYSE	F	Tue, Jun 26, 2001	24.91	25.19	24.79	24.79
2294	NYSE	F	Mon, Jun 25, 2001	25.42	25.42	25.00	25.08
2293	NYSE	F	Fri, Jun 22, 2001	25.68	25.85	25.08	25.19
2292	NYSE	F	Thu, Jun 21, 2001	24.53	26.15	24.50	25.90
2291	NYSE	F	Wed, Jun 20, 2001	24.55	24.88	24.40	24.65
2290	NYSE	F	Tue, Jun 19, 2001	25.00	25.17	24.54	24.74
2289	NYSE	F	Mon, Jun 18, 2001	24.36	25.09	24.11	25.00
2288	NYSE	F	Fri, Jun 15, 2001	24.02	24.57	24.02	24.09
2287	NYSE	F	Thu, Jun 14, 2001	24.57	24.70	24.06	24.48
2286	NYSE	F	Wed, Jun 13, 2001	24.77	25.25	24.56	24.58
2285	NYSE	F	Tue, Jun 12, 2001	24.63	24.92	24.52	24.66
2284	NYSE	F	Mon, Jun 11, 2001	24.55	25.04	24.51	24.83
2283	NYSE	F	Fri, Jun 8, 2001	24.13	24.14	23.75	24.00
2282	NYSE	F	Thu, Jun 7, 2001	24.08	24.17	23.77	24.14
2281	NYSE	F	Wed, Jun 6, 2001	24.07	24.69	24.05	24.22
2280	NYSE	F	Tue, Jun 5, 2001	24.50	24.55	24.07	24.22
2279	NYSE	F	Mon, Jun 4, 2001	24.79	24.79	24.23	24.59
2278	NYSE	F	Fri, Jun 1, 2001	24.30	24.59	24.08	24.59
2277	NYSE	F	Thu, May 31, 2001	24.82	24.83	24.15	24.35
2276	NYSE	F	Wed, May 30, 2001	24.79	24.98	24.05	24.60
2275	NYSE	F	Tue, May 29, 2001	24.58	25.14	24.57	24.99
2274	NYSE	F	Fri, May 25, 2001	25.12	25.26	24.52	24.74
2273	NYSE	F	Thu, May 24, 2001	25.11	25.65	25.04	25.65
2272	NYSE	F	Wed, May 23, 2001	25.12	25.80	24.74	25.79
2271	NYSE	F	Tue, May 22, 2001	26.25	26.25	25.70	25.98
2270	NYSE	F	Mon, May 21, 2001	26.30	26.68	26.00	26.65
2269	NYSE	F	Fri, May 18, 2001	27.60	27.73	26.88	27.13
2268	NYSE	F	Thu, May 17, 2001	28.18	28.25	27.25	27.56
2267	NYSE	F	Wed, May 16, 2001	27.35	28.35	27.35	28.09
2266	NYSE	F	Tue, May 15, 2001	28.30	28.30	27.66	27.96
2265	NYSE	F	Mon, May 14, 2001	28.00	28.28	27.42	27.80
2264	NYSE	F	Fri, May 11, 2001	28.42	28.51	27.57	27.82
2263	NYSE	F	Thu, May 10, 2001	28.38	28.87	28.22	28.42
2262	NYSE	F	Wed, May 9, 2001	28.16	28.72	27.99	28.08
2261	NYSE	F	Tue, May 8, 2001	28.41	28.43	27.96	28.16
2260	NYSE	F	Mon, May 7, 2001	28.45	28.82	28.20	28.45
2259	NYSE	F	Fri, May 4, 2001	28.38	29.20	28.25	29.08
2258	NYSE	F	Thu, May 3, 2001	29.05	29.05	28.35	28.70
2257	NYSE	F	Wed, May 2, 2001	28.37	29.43	28.18	29.25
2256	NYSE	F	Tue, May 1, 2001	28.80	29.14	28.00	28.30
2255	NYSE	F	Mon, Apr 30, 2001	29.25	29.92	28.95	29.48
2254	NYSE	F	Fri, Apr 27, 2001	29.00	29.61	28.91	29.61
2253	NYSE	F	Thu, Apr 26, 2001	28.98	29.73	28.75	29.20
2252	NYSE	F	Wed, Apr 25, 2001	28.75	28.92	27.90	28.80
2251	NYSE	F	Tue, Apr 24, 2001	30.00	30.35	29.67	29.67
2250	NYSE	F	Mon, Apr 23, 2001	30.00	30.41	29.93	30.06
2249	NYSE	F	Fri, Apr 20, 2001	30.08	30.35	29.90	30.00
2248	NYSE	F	Thu, Apr 19, 2001	30.00	30.68	29.92	30.30
2247	NYSE	F	Wed, Apr 18, 2001	29.50	31.42	29.25	30.71
2246	NYSE	F	Tue, Apr 17, 2001	28.80	29.25	28.80	28.88
2245	NYSE	F	Mon, Apr 16, 2001	28.85	29.18	28.51	29.18
2244	NYSE	F	Thu, Apr 12, 2001	28.35	29.03	28.03	29.00
2243	NYSE	F	Wed, Apr 11, 2001	28.96	28.96	27.65	28.18
2242	NYSE	F	Tue, Apr 10, 2001	28.90	29.90	28.65	28.96
2241	NYSE	F	Mon, Apr 9, 2001	28.05	29.00	27.95	29.00
2240	NYSE	F	Fri, Apr 6, 2001	27.78	28.14	27.50	27.80
2239	NYSE	F	Thu, Apr 5, 2001	28.70	28.80	27.98	28.35
2238	NYSE	F	Wed, Apr 4, 2001	27.88	28.63	27.87	28.57
2237	NYSE	F	Tue, Apr 3, 2001	28.17	28.32	27.29	27.37
2236	NYSE	F	Mon, Apr 2, 2001	27.80	28.80	27.75	28.61
2235	NYSE	F	Fri, Mar 30, 2001	28.39	28.65	27.77	28.12
2234	NYSE	F	Thu, Mar 29, 2001	27.99	28.67	27.52	28.49
2233	NYSE	F	Wed, Mar 28, 2001	28.25	28.42	27.78	27.94
2232	NYSE	F	Tue, Mar 27, 2001	28.10	28.40	27.74	28.12
2231	NYSE	F	Mon, Mar 26, 2001	28.60	29.55	28.40	28.99
2230	NYSE	F	Fri, Mar 23, 2001	28.00	28.10	27.07	27.90
2229	NYSE	F	Thu, Mar 22, 2001	28.00	28.10	27.02	27.81
2228	NYSE	F	Wed, Mar 21, 2001	29.05	29.33	28.05	28.25
2227	NYSE	F	Tue, Mar 20, 2001	29.58	30.04	28.75	28.82
2226	NYSE	F	Mon, Mar 19, 2001	28.40	30.09	28.40	29.81
2225	NYSE	F	Fri, Mar 16, 2001	27.95	29.00	27.95	28.43
2224	NYSE	F	Thu, Mar 15, 2001	28.12	28.67	28.12	28.60
2223	NYSE	F	Wed, Mar 14, 2001	29.10	30.25	28.69	28.69
2222	NYSE	F	Tue, Mar 13, 2001	30.13	30.50	29.43	29.84
2221	NYSE	F	Mon, Mar 12, 2001	30.05	31.37	29.77	30.25
2220	NYSE	F	Fri, Mar 9, 2001	30.17	30.45	29.91	30.10
2219	NYSE	F	Thu, Mar 8, 2001	29.09	30.50	28.93	30.35
2218	NYSE	F	Wed, Mar 7, 2001	29.02	29.18	28.91	29.08
2217	NYSE	F	Tue, Mar 6, 2001	28.80	29.25	28.50	29.04
2216	NYSE	F	Mon, Mar 5, 2001	27.65	28.48	27.65	28.30
2215	NYSE	F	Fri, Mar 2, 2001	28.21	28.60	27.98	28.06
2214	NYSE	F	Thu, Mar 1, 2001	27.81	28.51	27.80	28.21
2213	NYSE	F	Wed, Feb 28, 2001	28.90	28.97	27.50	27.81
2212	NYSE	F	Tue, Feb 27, 2001	28.60	28.73	28.26	28.43
2211	NYSE	F	Mon, Feb 26, 2001	28.45	29.00	28.00	28.60
2210	NYSE	F	Fri, Feb 23, 2001	27.35	28.65	27.28	28.35
2209	NYSE	F	Thu, Feb 22, 2001	27.70	27.97	27.12	27.51
2208	NYSE	F	Wed, Feb 21, 2001	27.53	28.35	27.53	27.68
2207	NYSE	F	Tue, Feb 20, 2001	27.65	28.46	27.61	27.71
2206	NYSE	F	Fri, Feb 16, 2001	27.80	28.24	27.60	27.60
2205	NYSE	F	Thu, Feb 15, 2001	28.18	28.29	27.87	28.00
2204	NYSE	F	Wed, Feb 14, 2001	27.94	28.47	27.79	27.86
2203	NYSE	F	Tue, Feb 13, 2001	27.95	28.09	27.55	27.92
2202	NYSE	F	Mon, Feb 12, 2001	27.34	28.00	27.30	27.80
2201	NYSE	F	Fri, Feb 9, 2001	28.05	28.05	26.80	26.92
2200	NYSE	F	Thu, Feb 8, 2001	27.95	28.25	27.72	28.01
2199	NYSE	F	Wed, Feb 7, 2001	28.25	28.65	27.25	27.26
2198	NYSE	F	Tue, Feb 6, 2001	28.45	28.91	28.40	28.74
2197	NYSE	F	Mon, Feb 5, 2001	28.10	28.75	28.07	28.45
2196	NYSE	F	Fri, Feb 2, 2001	28.25	28.31	27.87	28.01
2195	NYSE	F	Thu, Feb 1, 2001	27.92	28.42	27.70	28.37
2194	NYSE	F	Wed, Jan 31, 2001	28.35	28.65	27.90	28.19
2193	NYSE	F	Tue, Jan 30, 2001	28.02	28.74	27.63	28.30
2192	NYSE	F	Mon, Jan 29, 2001	27.85	28.32	27.66	28.29
2191	NYSE	F	Fri, Jan 26, 2001	27.94	28.25	27.56	28.00
2190	NYSE	F	Thu, Jan 25, 2001	27.69	28.25	27.56	28.06
2189	NYSE	F	Wed, Jan 24, 2001	27.13	28.00	27.00	27.75
2188	NYSE	F	Tue, Jan 23, 2001	27.38	27.38	26.88	27.00
2187	NYSE	F	Mon, Jan 22, 2001	26.31	27.19	26.13	27.13
2186	NYSE	F	Fri, Jan 19, 2001	26.75	27.00	25.94	26.31
2185	NYSE	F	Thu, Jan 18, 2001	26.56	27.81	26.56	27.19
2184	NYSE	F	Wed, Jan 17, 2001	27.38	27.50	26.63	26.88
2183	NYSE	F	Tue, Jan 16, 2001	26.38	27.44	26.00	27.13
2182	NYSE	F	Fri, Jan 12, 2001	27.00	27.06	25.88	26.38
2181	NYSE	F	Thu, Jan 11, 2001	26.06	27.63	25.94	26.94
2180	NYSE	F	Wed, Jan 10, 2001	25.63	26.50	25.56	26.25
2179	NYSE	F	Tue, Jan 9, 2001	25.75	26.75	25.56	26.44
2178	NYSE	F	Mon, Jan 8, 2001	25.44	26.00	24.94	25.63
2177	NYSE	F	Fri, Jan 5, 2001	27.00	27.00	25.88	26.25
2176	NYSE	F	Thu, Jan 4, 2001	28.00	28.00	25.44	26.94
2175	NYSE	F	Wed, Jan 3, 2001	24.56	25.50	23.88	25.13
2174	NYSE	F	Tue, Jan 2, 2001	23.81	24.94	23.75	24.31
2173	NYSE	F	Fri, Dec 29, 2000	24.06	24.06	23.31	23.44
2172	NYSE	F	Thu, Dec 28, 2000	23.81	24.31	23.81	24.25
2171	NYSE	F	Wed, Dec 27, 2000	23.25	23.81	23.19	23.56
2170	NYSE	F	Tue, Dec 26, 2000	22.81	24.13	22.75	24.00
2169	NYSE	F	Fri, Dec 22, 2000	22.75	24.00	22.31	22.81
2168	NYSE	F	Thu, Dec 21, 2000	22.44	24.19	22.19	24.19
2167	NYSE	F	Wed, Dec 20, 2000	23.13	23.25	21.69	22.13
2166	NYSE	F	Tue, Dec 19, 2000	23.81	23.88	23.31	23.56
2165	NYSE	F	Mon, Dec 18, 2000	23.06	23.69	22.94	23.50
2164	NYSE	F	Fri, Dec 15, 2000	22.19	23.63	22.13	22.50
2163	NYSE	F	Thu, Dec 14, 2000	23.63	23.94	23.19	23.25
2162	NYSE	F	Wed, Dec 13, 2000	23.31	24.06	23.25	23.63
2161	NYSE	F	Tue, Dec 12, 2000	23.56	24.25	23.56	23.63
2160	NYSE	F	Mon, Dec 11, 2000	23.75	24.19	23.56	23.88
2159	NYSE	F	Fri, Dec 8, 2000	24.00	24.50	23.69	24.13
2158	NYSE	F	Thu, Dec 7, 2000	23.88	24.50	23.81	24.00
2157	NYSE	F	Wed, Dec 6, 2000	23.75	24.25	23.50	23.88
2156	NYSE	F	Tue, Dec 5, 2000	23.75	24.81	23.31	24.75
2155	NYSE	F	Mon, Dec 4, 2000	23.00	24.38	22.81	23.81
2154	NYSE	F	Fri, Dec 1, 2000	23.63	24.56	23.00	24.19
2153	NYSE	F	Thu, Nov 30, 2000	23.63	23.94	22.56	22.75
2152	NYSE	F	Wed, Nov 29, 2000	24.38	24.75	24.38	24.44
2151	NYSE	F	Tue, Nov 28, 2000	24.69	24.94	24.13	24.13
2150	NYSE	F	Mon, Nov 27, 2000	23.88	24.94	23.88	24.56
2149	NYSE	F	Fri, Nov 24, 2000	23.88	24.38	23.81	24.06
2148	NYSE	F	Wed, Nov 22, 2000	24.06	24.13	23.75	23.81
2147	NYSE	F	Tue, Nov 21, 2000	23.88	24.75	23.88	24.38
2146	NYSE	F	Mon, Nov 20, 2000	24.88	24.88	23.50	23.50
2145	NYSE	F	Fri, Nov 17, 2000	25.00	25.25	24.88	24.94
2144	NYSE	F	Thu, Nov 16, 2000	25.81	25.94	25.00	25.00
2143	NYSE	F	Wed, Nov 15, 2000	25.13	26.44	25.13	26.25
2142	NYSE	F	Tue, Nov 14, 2000	25.00	25.81	25.00	25.31
2141	NYSE	F	Mon, Nov 13, 2000	24.88	25.88	24.88	25.31
2140	NYSE	F	Fri, Nov 10, 2000	25.19	25.31	24.88	25.06
2139	NYSE	F	Thu, Nov 9, 2000	24.94	25.63	24.81	25.44
2138	NYSE	F	Wed, Nov 8, 2000	25.06	26.13	24.81	24.81
2137	NYSE	F	Tue, Nov 7, 2000	25.38	26.06	24.94	25.00
2136	NYSE	F	Mon, Nov 6, 2000	25.25	26.75	25.25	26.44
2135	NYSE	F	Fri, Nov 3, 2000	25.81	26.19	25.19	25.31
2134	NYSE	F	Thu, Nov 2, 2000	25.88	26.25	25.56	26.06
2133	NYSE	F	Wed, Nov 1, 2000	25.69	26.50	25.63	25.81
2132	NYSE	F	Tue, Oct 31, 2000	26.44	27.00	25.50	26.13
2131	NYSE	F	Mon, Oct 30, 2000	25.25	27.00	25.19	26.50
2130	NYSE	F	Fri, Oct 27, 2000	25.25	25.63	25.13	25.56
2129	NYSE	F	Thu, Oct 26, 2000	25.00	25.44	25.00	25.13
2128	NYSE	F	Wed, Oct 25, 2000	25.81	25.88	25.06	25.13
2127	NYSE	F	Tue, Oct 24, 2000	25.88	26.63	25.50	25.81
2126	NYSE	F	Mon, Oct 23, 2000	25.00	25.69	25.00	25.19
2125	NYSE	F	Fri, Oct 20, 2000	24.94	25.63	24.94	25.06
2124	NYSE	F	Thu, Oct 19, 2000	25.00	26.00	25.00	25.63
2123	NYSE	F	Wed, Oct 18, 2000	24.44	25.44	23.63	25.06
2122	NYSE	F	Tue, Oct 17, 2000	24.31	24.94	24.31	24.44
2121	NYSE	F	Mon, Oct 16, 2000	25.06	25.06	24.25	24.63
2120	NYSE	F	Fri, Oct 13, 2000	24.00	25.44	23.94	25.38
2119	NYSE	F	Thu, Oct 12, 2000	24.06	24.50	23.38	23.38
2118	NYSE	F	Wed, Oct 11, 2000	25.19	25.19	24.13	24.13
2117	NYSE	F	Tue, Oct 10, 2000	25.88	25.88	25.13	25.13
2116	NYSE	F	Mon, Oct 9, 2000	25.38	26.13	25.31	25.88
2115	NYSE	F	Fri, Oct 6, 2000	25.69	25.81	25.31	25.31
2114	NYSE	F	Thu, Oct 5, 2000	26.19	26.50	25.88	25.94
2113	NYSE	F	Wed, Oct 4, 2000	25.81	26.69	25.81	26.38
2112	NYSE	F	Tue, Oct 3, 2000	26.38	26.94	25.63	25.63
2111	NYSE	F	Mon, Oct 2, 2000	25.44	26.44	25.38	26.06
2110	NYSE	F	Fri, Sep 29, 2000	25.19	26.13	25.13	25.50
2109	NYSE	F	Thu, Sep 28, 2000	24.50	25.63	24.50	25.06
2108	NYSE	F	Wed, Sep 27, 2000	24.38	25.13	24.38	24.75
2107	NYSE	F	Tue, Sep 26, 2000	25.19	25.63	24.31	24.38
2106	NYSE	F	Mon, Sep 25, 2000	25.50	25.81	25.31	25.44
2105	NYSE	F	Fri, Sep 22, 2000	24.88	25.63	24.31	25.63
2104	NYSE	F	Thu, Sep 21, 2000	25.00	25.20	24.63	24.81
2103	NYSE	F	Wed, Sep 20, 2000	25.69	25.75	25.00	25.06
2102	NYSE	F	Tue, Sep 19, 2000	25.88	26.00	25.13	25.75
2101	NYSE	F	Mon, Sep 18, 2000	26.00	26.25	25.63	26.00
2100	NYSE	F	Fri, Sep 15, 2000	26.06	26.44	25.75	25.88
2099	NYSE	F	Thu, Sep 14, 2000	25.19	26.50	25.06	25.88
2098	NYSE	F	Wed, Sep 13, 2000	25.19	25.94	24.75	25.31
2097	NYSE	F	Tue, Sep 12, 2000	25.50	25.94	25.00	25.06
2096	NYSE	F	Mon, Sep 11, 2000	26.31	26.38	25.63	26.00
2095	NYSE	F	Fri, Sep 8, 2000	26.44	26.44	25.75	26.00
2094	NYSE	F	Thu, Sep 7, 2000	26.25	26.94	25.81	25.88
2093	NYSE	F	Wed, Sep 6, 2000	26.81	27.13	25.88	26.06
2092	NYSE	F	Tue, Sep 5, 2000	25.88	26.50	25.56	26.38
2091	NYSE	F	Fri, Sep 1, 2000	24.44	25.13	23.88	25.00
2090	NYSE	F	Thu, Aug 31, 2000	25.56	25.63	23.81	24.19
2089	NYSE	F	Wed, Aug 30, 2000	25.00	26.31	25.00	25.88
2088	NYSE	F	Tue, Aug 29, 2000	26.56	26.56	25.13	25.25
2087	NYSE	F	Mon, Aug 28, 2000	27.38	27.50	25.88	26.19
2086	NYSE	F	Fri, Aug 25, 2000	28.00	28.06	27.38	27.63
2085	NYSE	F	Thu, Aug 24, 2000	27.44	28.25	27.31	27.75
2084	NYSE	F	Wed, Aug 23, 2000	27.50	27.50	27.00	27.38
2083	NYSE	F	Tue, Aug 22, 2000	28.00	28.31	27.50	28.00
2082	NYSE	F	Mon, Aug 21, 2000	27.75	27.88	26.44	27.25
2081	NYSE	F	Fri, Aug 18, 2000	27.31	27.81	27.31	27.75
2080	NYSE	F	Thu, Aug 17, 2000	27.88	27.94	26.94	27.06
2079	NYSE	F	Wed, Aug 16, 2000	28.50	28.88	27.63	28.31
2078	NYSE	F	Tue, Aug 15, 2000	29.06	29.06	28.25	28.44
2077	NYSE	F	Mon, Aug 14, 2000	29.25	29.44	28.94	29.00
2076	NYSE	F	Fri, Aug 11, 2000	29.44	29.50	28.81	29.13
2075	NYSE	F	Thu, Aug 10, 2000	29.50	29.50	28.69	29.50
2074	NYSE	F	Wed, Aug 9, 2000	29.81	29.88	29.25	29.50
2073	NYSE	F	Tue, Aug 8, 2000	29.19	29.56	29.00	29.50
2072	NYSE	F	Mon, Aug 7, 2000	28.75	29.19	28.25	29.19
2071	NYSE	F	Fri, Aug 4, 2000	29.25	30.00	28.63	29.13
2070	NYSE	F	Thu, Aug 3, 2000	26.50	29.50	26.50	29.25
2069	NYSE	F	Wed, Aug 2, 2000	26.89	26.89	26.21	26.64
2068	NYSE	F	Tue, Aug 1, 2000	26.67	26.82	26.64	26.82
2067	NYSE	F	Mon, Jul 31, 2000	26.35	26.75	26.32	26.64
2066	NYSE	F	Fri, Jul 28, 2000	26.64	26.71	26.28	26.39
2065	NYSE	F	Thu, Jul 27, 2000	26.78	27.00	26.53	26.89
2064	NYSE	F	Wed, Jul 26, 2000	27.07	27.07	26.35	26.75
2063	NYSE	F	Tue, Jul 25, 2000	26.82	27.39	26.82	27.07
2062	NYSE	F	Mon, Jul 24, 2000	26.82	27.07	26.46	26.78
2061	NYSE	F	Fri, Jul 21, 2000	27.17	27.35	27.03	27.10
2060	NYSE	F	Thu, Jul 20, 2000	27.21	27.46	27.03	27.10
2059	NYSE	F	Wed, Jul 19, 2000	26.78	27.82	26.78	27.14
2058	NYSE	F	Tue, Jul 18, 2000	26.67	27.17	26.25	26.85
2057	NYSE	F	Mon, Jul 17, 2000	27.17	27.17	26.17	26.51
2056	NYSE	F	Fri, Jul 14, 2000	27.57	27.60	27.03	27.17
2055	NYSE	F	Thu, Jul 13, 2000	27.53	27.64	27.21	27.57
2054	NYSE	F	Wed, Jul 12, 2000	27.28	27.68	26.89	27.64
2053	NYSE	F	Tue, Jul 11, 2000	26.75	27.43	26.75	27.35
2052	NYSE	F	Mon, Jul 10, 2000	26.82	26.96	26.46	26.75
2051	NYSE	F	Fri, Jul 7, 2000	26.46	26.60	26.14	26.46
2050	NYSE	F	Thu, Jul 6, 2000	25.89	27.00	25.82	26.50
2049	NYSE	F	Wed, Jul 5, 2000	24.96	26.03	24.92	25.64
2048	NYSE	F	Mon, Jul 3, 2000	24.67	25.32	24.67	25.14
2047	NYSE	F	Fri, Jun 30, 2000	24.42	24.92	24.35	24.60
2046	NYSE	F	Thu, Jun 29, 2000	24.03	25.17	24.03	24.74
2045	NYSE	F	Wed, Jun 28, 2000	24.53	25.17	24.53	25.17
2044	NYSE	F	Tue, Jun 27, 2000	24.64	25.35	24.35	24.53
2043	NYSE	F	Mon, Jun 26, 2000	25.42	25.67	24.35	24.53
2042	NYSE	F	Fri, Jun 23, 2000	25.03	25.42	24.99	25.42
2041	NYSE	F	Thu, Jun 22, 2000	25.28	25.32	24.92	24.99
2040	NYSE	F	Wed, Jun 21, 2000	24.31	25.14	24.31	24.99
2039	NYSE	F	Tue, Jun 20, 2000	24.89	25.10	24.35	24.60
2038	NYSE	F	Mon, Jun 19, 2000	25.78	26.17	25.46	25.53
2037	NYSE	F	Fri, Jun 16, 2000	26.32	26.57	25.71	25.74
2036	NYSE	F	Thu, Jun 15, 2000	27.46	27.53	26.17	26.32
2035	NYSE	F	Wed, Jun 14, 2000	28.32	28.43	27.43	27.60
2034	NYSE	F	Tue, Jun 13, 2000	28.39	28.86	28.25	28.57
2033	NYSE	F	Mon, Jun 12, 2000	28.43	28.96	28.39	28.68
2032	NYSE	F	Fri, Jun 9, 2000	28.28	28.53	28.00	28.53
2031	NYSE	F	Thu, Jun 8, 2000	28.21	28.53	27.71	28.03
2030	NYSE	F	Wed, Jun 7, 2000	28.61	28.61	28.03	28.28
2029	NYSE	F	Tue, Jun 6, 2000	29.11	29.11	28.50	28.61
2028	NYSE	F	Mon, Jun 5, 2000	27.89	29.50	27.85	29.11
2027	NYSE	F	Fri, Jun 2, 2000	28.46	29.00	27.32	27.68
2026	NYSE	F	Thu, Jun 1, 2000	27.68	28.46	27.25	28.32
2025	NYSE	F	Wed, May 31, 2000	28.14	28.61	27.68	27.78
2024	NYSE	F	Tue, May 30, 2000	28.00	28.18	27.46	28.07
2023	NYSE	F	Fri, May 26, 2000	29.07	29.18	27.32	27.57
2022	NYSE	F	Thu, May 25, 2000	29.64	29.64	28.61	29.00
2021	NYSE	F	Wed, May 24, 2000	29.46	30.25	29.43	29.71
2020	NYSE	F	Tue, May 23, 2000	29.32	29.39	28.86	29.39
2019	NYSE	F	Mon, May 22, 2000	30.25	30.29	29.14	29.32
2018	NYSE	F	Fri, May 19, 2000	30.29	31.25	30.29	30.57
2017	NYSE	F	Thu, May 18, 2000	30.43	30.79	30.21	30.68
2016	NYSE	F	Wed, May 17, 2000	30.21	30.21	29.75	29.96
2015	NYSE	F	Tue, May 16, 2000	30.29	30.75	30.11	30.43
2014	NYSE	F	Mon, May 15, 2000	30.50	30.50	29.61	29.96
2013	NYSE	F	Fri, May 12, 2000	30.43	30.71	30.39	30.54
2012	NYSE	F	Thu, May 11, 2000	30.14	30.68	30.04	30.29
2011	NYSE	F	Wed, May 10, 2000	30.46	30.71	29.50	29.89
2010	NYSE	F	Tue, May 9, 2000	30.64	30.89	30.29	30.36
2009	NYSE	F	Mon, May 8, 2000	30.18	30.82	30.11	30.64
2008	NYSE	F	Fri, May 5, 2000	30.04	30.89	30.00	30.25
2007	NYSE	F	Thu, May 4, 2000	30.18	30.46	29.96	30.11
2006	NYSE	F	Wed, May 3, 2000	30.32	30.54	29.86	30.36
2005	NYSE	F	Tue, May 2, 2000	30.61	30.86	30.25	30.46
2004	NYSE	F	Mon, May 1, 2000	31.43	31.43	30.61	30.93
2003	NYSE	F	Fri, Apr 28, 2000	31.47	31.47	30.89	31.32
2002	NYSE	F	Thu, Apr 27, 2000	31.36	31.54	30.61	31.54
2001	NYSE	F	Wed, Apr 26, 2000	31.50	31.75	30.96	31.47
2000	NYSE	F	Tue, Apr 25, 2000	31.68	31.72	31.29	31.47
1999	NYSE	F	Mon, Apr 24, 2000	31.29	31.82	31.11	31.64
1998	NYSE	F	Thu, Apr 20, 2000	31.47	31.54	31.32	31.54
1997	NYSE	F	Wed, Apr 19, 2000	31.43	31.72	31.04	31.47
1996	NYSE	F	Tue, Apr 18, 2000	32.04	32.11	31.11	31.68
1995	NYSE	F	Mon, Apr 17, 2000	30.82	32.75	29.75	32.65
1994	NYSE	F	Fri, Apr 14, 2000	31.47	32.04	28.75	29.89
1993	NYSE	F	Thu, Apr 13, 2000	30.75	31.43	30.04	31.14
1992	NYSE	F	Wed, Apr 12, 2000	30.29	31.29	30.21	30.68
1991	NYSE	F	Tue, Apr 11, 2000	29.00	30.21	28.96	29.71
1990	NYSE	F	Mon, Apr 10, 2000	28.46	29.75	28.32	29.21
1989	NYSE	F	Fri, Apr 7, 2000	28.71	28.82	27.53	27.68
1988	NYSE	F	Thu, Apr 6, 2000	28.53	28.78	28.39	28.57
1987	NYSE	F	Wed, Apr 5, 2000	27.85	28.39	27.46	28.21
1986	NYSE	F	Tue, Apr 4, 2000	27.89	28.50	26.71	28.07
1985	NYSE	F	Mon, Apr 3, 2000	26.75	27.46	26.75	26.89
1984	NYSE	F	Fri, Mar 31, 2000	26.64	26.71	26.14	26.28
1983	NYSE	F	Thu, Mar 30, 2000	26.17	26.67	25.85	26.67
1982	NYSE	F	Wed, Mar 29, 2000	25.57	26.17	25.57	25.64
1981	NYSE	F	Tue, Mar 28, 2000	25.10	25.60	24.99	25.46
1980	NYSE	F	Mon, Mar 27, 2000	25.28	25.78	25.14	25.28
1979	NYSE	F	Fri, Mar 24, 2000	25.17	25.89	25.17	25.53
1978	NYSE	F	Thu, Mar 23, 2000	25.07	25.89	24.99	25.46
1977	NYSE	F	Wed, Mar 22, 2000	25.60	25.89	24.74	25.17
1976	NYSE	F	Tue, Mar 21, 2000	24.64	26.28	24.46	26.21
1975	NYSE	F	Mon, Mar 20, 2000	25.21	25.32	24.67	25.03
1974	NYSE	F	Fri, Mar 17, 2000	25.42	26.32	25.32	25.53
1973	NYSE	F	Thu, Mar 16, 2000	25.17	25.39	24.46	25.07
1972	NYSE	F	Wed, Mar 15, 2000	23.46	25.21	23.38	25.21
1971	NYSE	F	Tue, Mar 14, 2000	23.99	23.99	23.03	23.46
1970	NYSE	F	Mon, Mar 13, 2000	23.21	24.39	23.17	24.35
1969	NYSE	F	Fri, Mar 10, 2000	23.35	23.92	23.24	23.49
1968	NYSE	F	Thu, Mar 9, 2000	24.06	24.14	23.35	23.81
1967	NYSE	F	Wed, Mar 8, 2000	23.53	24.39	23.03	24.35
1966	NYSE	F	Tue, Mar 7, 2000	24.03	24.28	23.24	23.53
1965	NYSE	F	Mon, Mar 6, 2000	24.53	24.96	23.74	23.99
1964	NYSE	F	Fri, Mar 3, 2000	23.67	24.71	23.63	24.42
1963	NYSE	F	Thu, Mar 2, 2000	23.74	23.92	23.53	23.67
1962	NYSE	F	Wed, Mar 1, 2000	23.96	24.14	23.49	23.80
1961	NYSE	F	Tue, Feb 29, 2000	24.74	24.78	23.56	23.81
1960	NYSE	F	Mon, Feb 28, 2000	25.32	25.32	24.35	24.42
1959	NYSE	F	Fri, Feb 25, 2000	24.24	25.32	24.17	24.56
1958	NYSE	F	Thu, Feb 24, 2000	24.60	24.74	23.56	24.31
1957	NYSE	F	Wed, Feb 23, 2000	25.28	25.32	24.60	24.60
1956	NYSE	F	Tue, Feb 22, 2000	25.39	25.67	24.89	25.21
1955	NYSE	F	Fri, Feb 18, 2000	25.85	25.99	24.81	24.81
1954	NYSE	F	Thu, Feb 17, 2000	26.21	26.67	25.89	26.25
1953	NYSE	F	Wed, Feb 16, 2000	26.14	26.57	25.89	26.50
1952	NYSE	F	Tue, Feb 15, 2000	26.82	26.82	25.99	26.53
1951	NYSE	F	Mon, Feb 14, 2000	26.32	26.96	25.74	26.92
1950	NYSE	F	Fri, Feb 11, 2000	27.00	27.00	25.85	26.39
1949	NYSE	F	Thu, Feb 10, 2000	26.92	27.03	26.35	26.89
1948	NYSE	F	Wed, Feb 9, 2000	27.25	27.32	26.96	27.00
1947	NYSE	F	Tue, Feb 8, 2000	27.68	27.96	27.46	27.53
1946	NYSE	F	Mon, Feb 7, 2000	27.75	27.75	27.00	27.43
1945	NYSE	F	Fri, Feb 4, 2000	27.96	28.03	27.46	27.50
1944	NYSE	F	Thu, Feb 3, 2000	27.39	27.96	27.35	27.89
1943	NYSE	F	Wed, Feb 2, 2000	28.57	28.93	27.43	27.82
1942	NYSE	F	Tue, Feb 1, 2000	28.39	28.61	27.75	28.50
1941	NYSE	F	Mon, Jan 31, 2000	28.50	28.71	28.10	28.46
1940	NYSE	F	Fri, Jan 28, 2000	28.10	28.53	27.93	28.03
1939	NYSE	F	Thu, Jan 27, 2000	28.21	28.61	27.85	28.57
1938	NYSE	F	Wed, Jan 26, 2000	28.10	28.18	27.07	27.46
1937	NYSE	F	Tue, Jan 25, 2000	29.28	29.32	28.10	28.68
1936	NYSE	F	Mon, Jan 24, 2000	29.64	29.71	28.82	29.25
1935	NYSE	F	Fri, Jan 21, 2000	29.71	29.75	28.78	28.86
1934	NYSE	F	Thu, Jan 20, 2000	30.61	30.71	29.46	29.87
1933	NYSE	F	Wed, Jan 19, 2000	31.18	31.39	30.21	30.57
1932	NYSE	F	Tue, Jan 18, 2000	30.75	31.47	30.39	31.04
1931	NYSE	F	Fri, Jan 14, 2000	30.07	30.29	29.25	29.61
1930	NYSE	F	Thu, Jan 13, 2000	31.11	31.11	30.25	30.36
1929	NYSE	F	Wed, Jan 12, 2000	30.00	31.18	30.00	30.71
1928	NYSE	F	Tue, Jan 11, 2000	30.04	30.61	29.61	29.86
1927	NYSE	F	Mon, Jan 10, 2000	31.32	31.57	30.32	30.68
1926	NYSE	F	Fri, Jan 7, 2000	30.04	31.47	29.82	31.25
1925	NYSE	F	Thu, Jan 6, 2000	29.18	29.64	28.82	29.11
1924	NYSE	F	Wed, Jan 5, 2000	29.18	29.46	29.03	29.07
1923	NYSE	F	Tue, Jan 4, 2000	29.64	29.89	28.78	28.96
1922	NYSE	F	Mon, Jan 3, 2000	30.18	30.43	29.82	29.96
1921	NYSE	F	Fri, Dec 31, 1999	30.61	30.68	30.46	30.50
1920	NYSE	F	Thu, Dec 30, 1999	30.32	30.86	30.21	30.64
1919	NYSE	F	Wed, Dec 29, 1999	30.61	30.75	30.25	30.25
1918	NYSE	F	Tue, Dec 28, 1999	30.00	30.29	30.00	30.14
1917	NYSE	F	Mon, Dec 27, 1999	30.32	30.64	29.93	29.96
1916	NYSE	F	Thu, Dec 23, 1999	29.39	30.32	29.28	30.21
1915	NYSE	F	Wed, Dec 22, 1999	29.14	29.50	28.89	29.18
1914	NYSE	F	Tue, Dec 21, 1999	28.89	29.07	28.89	29.03
1913	NYSE	F	Mon, Dec 20, 1999	28.50	29.14	28.50	28.89
1912	NYSE	F	Fri, Dec 17, 1999	28.39	28.86	28.10	28.64
1911	NYSE	F	Thu, Dec 16, 1999	28.64	28.86	28.35	28.43
1910	NYSE	F	Wed, Dec 15, 1999	28.43	28.86	27.89	28.28
1909	NYSE	F	Tue, Dec 14, 1999	28.00	28.32	27.75	27.75
1908	NYSE	F	Mon, Dec 13, 1999	28.03	28.32	27.78	27.96
1907	NYSE	F	Fri, Dec 10, 1999	28.64	28.71	27.78	28.00
1906	NYSE	F	Thu, Dec 9, 1999	28.93	29.03	28.64	28.78
1905	NYSE	F	Wed, Dec 8, 1999	28.75	29.03	28.64	28.86
1904	NYSE	F	Tue, Dec 7, 1999	29.46	29.57	28.68	28.68
1903	NYSE	F	Mon, Dec 6, 1999	30.00	30.61	29.93	29.96
1902	NYSE	F	Fri, Dec 3, 1999	29.11	30.29	29.11	29.93
1901	NYSE	F	Thu, Dec 2, 1999	29.43	29.75	28.68	28.89
1900	NYSE	F	Wed, Dec 1, 1999	28.89	29.14	28.71	28.96
1899	NYSE	F	Tue, Nov 30, 1999	29.18	29.57	28.82	28.89
1898	NYSE	F	Mon, Nov 29, 1999	28.86	29.50	28.78	29.36
1897	NYSE	F	Fri, Nov 26, 1999	29.46	29.50	28.96	28.96
1896	NYSE	F	Wed, Nov 24, 1999	28.89	29.68	28.68	29.50
1895	NYSE	F	Tue, Nov 23, 1999	29.18	29.21	28.89	28.89
1894	NYSE	F	Mon, Nov 22, 1999	28.96	29.39	28.75	29.00
1893	NYSE	F	Fri, Nov 19, 1999	28.93	29.11	28.64	28.86
1892	NYSE	F	Thu, Nov 18, 1999	30.21	30.39	28.75	29.03
1891	NYSE	F	Wed, Nov 17, 1999	30.89	30.96	30.07	30.11
1890	NYSE	F	Tue, Nov 16, 1999	31.32	31.68	31.11	31.25
1889	NYSE	F	Mon, Nov 15, 1999	30.54	31.47	30.50	31.25
1888	NYSE	F	Fri, Nov 12, 1999	30.75	30.75	30.50	30.54
1887	NYSE	F	Thu, Nov 11, 1999	30.86	30.93	30.29	30.46
1886	NYSE	F	Wed, Nov 10, 1999	30.79	31.00	30.50	30.75
1885	NYSE	F	Tue, Nov 9, 1999	31.14	31.18	30.64	30.93
1884	NYSE	F	Mon, Nov 8, 1999	30.50	30.93	30.39	30.68
1883	NYSE	F	Fri, Nov 5, 1999	30.68	31.07	30.39	30.71
1882	NYSE	F	Thu, Nov 4, 1999	30.89	31.00	30.36	30.36
1881	NYSE	F	Wed, Nov 3, 1999	31.14	31.29	30.39	30.75
1880	NYSE	F	Tue, Nov 2, 1999	31.47	32.11	31.11	31.11
1879	NYSE	F	Mon, Nov 1, 1999	31.47	31.97	31.14	31.25
1878	NYSE	F	Fri, Oct 29, 1999	31.61	32.61	31.36	31.39
1877	NYSE	F	Thu, Oct 28, 1999	30.39	31.36	30.39	31.22
1876	NYSE	F	Wed, Oct 27, 1999	30.61	31.00	29.75	30.61
1875	NYSE	F	Tue, Oct 26, 1999	30.96	31.43	30.75	30.89
1874	NYSE	F	Mon, Oct 25, 1999	30.64	31.18	30.39	30.93
1873	NYSE	F	Fri, Oct 22, 1999	30.50	30.93	30.39	30.82
1872	NYSE	F	Thu, Oct 21, 1999	30.43	30.46	29.89	30.39
1871	NYSE	F	Wed, Oct 20, 1999	30.32	30.68	30.29	30.39
1870	NYSE	F	Tue, Oct 19, 1999	30.46	30.64	30.18	30.21
1869	NYSE	F	Mon, Oct 18, 1999	28.96	29.82	28.96	29.78
1868	NYSE	F	Fri, Oct 15, 1999	30.04	30.04	28.39	28.93
1867	NYSE	F	Thu, Oct 14, 1999	30.21	30.89	29.96	30.36
1866	NYSE	F	Wed, Oct 13, 1999	30.07	30.46	30.07	30.18
1865	NYSE	F	Tue, Oct 12, 1999	30.36	30.79	30.18	30.29
1864	NYSE	F	Mon, Oct 11, 1999	30.18	30.71	30.07	30.32
1863	NYSE	F	Fri, Oct 8, 1999	29.53	29.82	29.25	29.82
1862	NYSE	F	Thu, Oct 7, 1999	30.32	30.39	29.32	29.39
1861	NYSE	F	Wed, Oct 6, 1999	29.75	30.54	29.68	30.32
1860	NYSE	F	Tue, Oct 5, 1999	29.75	30.50	29.18	29.64
1859	NYSE	F	Mon, Oct 4, 1999	29.11	29.36	28.82	29.36
1858	NYSE	F	Fri, Oct 1, 1999	29.25	29.25	28.57	28.96
1857	NYSE	F	Thu, Sep 30, 1999	28.57	28.93	28.46	28.75
1856	NYSE	F	Wed, Sep 29, 1999	28.57	28.78	28.25	28.39
1855	NYSE	F	Tue, Sep 28, 1999	28.68	29.00	27.89	28.57
1854	NYSE	F	Mon, Sep 27, 1999	28.53	29.25	28.50	28.75
1853	NYSE	F	Fri, Sep 24, 1999	28.28	28.50	28.07	28.43
1852	NYSE	F	Thu, Sep 23, 1999	28.61	28.64	28.03	28.14
1851	NYSE	F	Wed, Sep 22, 1999	28.50	28.57	28.14	28.50
1850	NYSE	F	Tue, Sep 21, 1999	28.43	28.46	27.78	27.96
1849	NYSE	F	Mon, Sep 20, 1999	28.64	28.71	28.35	28.57
1848	NYSE	F	Fri, Sep 17, 1999	28.61	28.75	28.46	28.57
1847	NYSE	F	Thu, Sep 16, 1999	28.57	28.61	28.07	28.57
1846	NYSE	F	Wed, Sep 15, 1999	29.25	29.57	28.46	28.46
1845	NYSE	F	Tue, Sep 14, 1999	29.61	29.96	29.11	29.28
1844	NYSE	F	Mon, Sep 13, 1999	29.03	29.75	28.89	29.64
1843	NYSE	F	Fri, Sep 10, 1999	28.82	29.68	28.78	29.03
1842	NYSE	F	Thu, Sep 9, 1999	28.89	29.03	28.46	28.57
1841	NYSE	F	Wed, Sep 8, 1999	29.36	29.36	28.68	28.84
1840	NYSE	F	Tue, Sep 7, 1999	30.11	30.14	29.11	29.21
1839	NYSE	F	Fri, Sep 3, 1999	29.71	30.64	29.64	30.02
1838	NYSE	F	Thu, Sep 2, 1999	29.78	29.78	28.89	29.14
1837	NYSE	F	Wed, Sep 1, 1999	29.82	29.89	29.53	29.68
1836	NYSE	F	Tue, Aug 31, 1999	29.18	29.86	28.50	29.82
1835	NYSE	F	Mon, Aug 30, 1999	29.39	29.43	28.82	29.03
1834	NYSE	F	Fri, Aug 27, 1999	29.53	29.71	29.25	29.53
1833	NYSE	F	Thu, Aug 26, 1999	29.75	29.93	29.46	29.53
1832	NYSE	F	Wed, Aug 25, 1999	29.89	29.89	29.11	29.75
1831	NYSE	F	Tue, Aug 24, 1999	29.53	29.57	29.03	29.25
1830	NYSE	F	Mon, Aug 23, 1999	29.36	29.82	29.32	29.61
1829	NYSE	F	Fri, Aug 20, 1999	28.93	29.61	28.71	29.57
1828	NYSE	F	Thu, Aug 19, 1999	28.93	29.00	28.75	28.82
1827	NYSE	F	Wed, Aug 18, 1999	28.32	29.18	28.32	29.11
1826	NYSE	F	Tue, Aug 17, 1999	28.57	28.57	28.00	28.18
1825	NYSE	F	Mon, Aug 16, 1999	27.64	27.85	27.32	27.82
1824	NYSE	F	Fri, Aug 13, 1999	27.78	28.18	27.64	27.82
1823	NYSE	F	Thu, Aug 12, 1999	27.50	27.89	27.00	27.03
1822	NYSE	F	Wed, Aug 11, 1999	26.64	27.43	26.60	27.35
1821	NYSE	F	Tue, Aug 10, 1999	27.53	27.60	26.46	26.53
1820	NYSE	F	Mon, Aug 9, 1999	27.57	27.68	27.32	27.46
1819	NYSE	F	Fri, Aug 6, 1999	28.28	28.28	27.50	27.53
1818	NYSE	F	Thu, Aug 5, 1999	28.50	28.50	27.85	27.96
1817	NYSE	F	Wed, Aug 4, 1999	28.78	28.96	28.03	28.10
1816	NYSE	F	Tue, Aug 3, 1999	28.82	28.82	28.50	28.64
1815	NYSE	F	Mon, Aug 2, 1999	28.39	28.82	28.03	28.25
1814	NYSE	F	Fri, Jul 30, 1999	29.61	29.61	27.57	27.75
1813	NYSE	F	Thu, Jul 29, 1999	29.82	30.04	29.46	29.75
1812	NYSE	F	Wed, Jul 28, 1999	30.50	30.93	30.36	30.50
1811	NYSE	F	Tue, Jul 27, 1999	30.82	30.96	30.50	30.54
1810	NYSE	F	Mon, Jul 26, 1999	30.32	30.64	30.25	30.36
1809	NYSE	F	Fri, Jul 23, 1999	30.89	31.07	30.32	30.57
1808	NYSE	F	Thu, Jul 22, 1999	31.39	31.39	30.64	30.86
1807	NYSE	F	Wed, Jul 21, 1999	30.89	31.14	30.75	31.11
1806	NYSE	F	Tue, Jul 20, 1999	30.61	30.96	30.36	30.43
1805	NYSE	F	Mon, Jul 19, 1999	31.18	31.43	30.71	30.86
1804	NYSE	F	Fri, Jul 16, 1999	30.93	31.07	30.86	30.93
1803	NYSE	F	Thu, Jul 15, 1999	30.61	31.32	30.46	30.61
1802	NYSE	F	Wed, Jul 14, 1999	30.89	31.11	30.18	30.29
1801	NYSE	F	Tue, Jul 13, 1999	31.75	31.79	30.43	30.61
1800	NYSE	F	Mon, Jul 12, 1999	31.97	32.14	31.68	31.89
1799	NYSE	F	Fri, Jul 9, 1999	32.43	32.54	32.00	32.04
1798	NYSE	F	Thu, Jul 8, 1999	32.86	32.86	32.11	32.32
1797	NYSE	F	Wed, Jul 7, 1999	32.93	33.32	32.65	32.90
1796	NYSE	F	Tue, Jul 6, 1999	32.90	33.47	32.86	33.00
1795	NYSE	F	Fri, Jul 2, 1999	33.50	33.50	32.82	32.86
1794	NYSE	F	Thu, Jul 1, 1999	32.90	33.54	32.32	33.50
1793	NYSE	F	Wed, Jun 30, 1999	30.61	32.79	30.54	32.29
1792	NYSE	F	Tue, Jun 29, 1999	30.61	31.07	30.50	30.64
1791	NYSE	F	Mon, Jun 28, 1999	30.75	30.93	30.39	30.39
1790	NYSE	F	Fri, Jun 25, 1999	30.89	31.04	30.43	30.57
1789	NYSE	F	Thu, Jun 24, 1999	30.32	31.11	30.18	30.82
1788	NYSE	F	Wed, Jun 23, 1999	30.46	30.96	30.14	30.25
1787	NYSE	F	Tue, Jun 22, 1999	31.36	31.68	31.18	31.36
1786	NYSE	F	Mon, Jun 21, 1999	31.75	31.89	31.32	31.43
1785	NYSE	F	Fri, Jun 18, 1999	31.25	31.54	30.82	31.50
1784	NYSE	F	Thu, Jun 17, 1999	31.50	31.79	31.25	31.25
1783	NYSE	F	Wed, Jun 16, 1999	30.54	31.47	30.32	31.36
1782	NYSE	F	Tue, Jun 15, 1999	30.50	30.79	30.11	30.29
1781	NYSE	F	Mon, Jun 14, 1999	31.11	31.39	30.61	30.61
1780	NYSE	F	Fri, Jun 11, 1999	31.43	31.82	31.04	31.11
1779	NYSE	F	Thu, Jun 10, 1999	31.75	31.82	31.39	31.47
1778	NYSE	F	Wed, Jun 9, 1999	32.47	32.61	31.36	31.61
1777	NYSE	F	Tue, Jun 8, 1999	32.61	32.61	32.00	32.04
1776	NYSE	F	Mon, Jun 7, 1999	32.57	32.75	32.47	32.61
1775	NYSE	F	Fri, Jun 4, 1999	32.57	32.72	31.57	32.22
1774	NYSE	F	Thu, Jun 3, 1999	32.61	32.61	32.11	32.40
1773	NYSE	F	Wed, Jun 2, 1999	32.90	33.11	32.11	32.32
1772	NYSE	F	Tue, Jun 1, 1999	32.97	33.15	32.04	32.90
1771	NYSE	F	Fri, May 28, 1999	32.40	33.40	32.29	32.68
1770	NYSE	F	Thu, May 27, 1999	32.75	32.79	32.00	32.07
1769	NYSE	F	Wed, May 26, 1999	32.75	33.07	32.14	32.97
1768	NYSE	F	Tue, May 25, 1999	32.47	33.00	32.25	32.43
1767	NYSE	F	Mon, May 24, 1999	33.54	33.68	31.97	32.11
1766	NYSE	F	Fri, May 21, 1999	33.29	33.79	33.11	33.32
1765	NYSE	F	Thu, May 20, 1999	33.00	33.32	32.57	33.15
1764	NYSE	F	Wed, May 19, 1999	33.75	33.79	32.18	33.00
1763	NYSE	F	Tue, May 18, 1999	33.72	34.18	32.97	33.36
1762	NYSE	F	Mon, May 17, 1999	34.33	34.36	32.90	32.93
1761	NYSE	F	Fri, May 14, 1999	35.79	36.11	34.76	34.76
1760	NYSE	F	Thu, May 13, 1999	37.26	37.58	36.22	36.33
1759	NYSE	F	Wed, May 12, 1999	36.36	37.15	35.90	36.90
1758	NYSE	F	Tue, May 11, 1999	36.58	37.69	36.44	36.65
1757	NYSE	F	Mon, May 10, 1999	37.11	37.54	36.40	36.65
1756	NYSE	F	Fri, May 7, 1999	35.83	37.11	35.83	37.11
1755	NYSE	F	Thu, May 6, 1999	36.72	37.01	35.65	35.76
1754	NYSE	F	Wed, May 5, 1999	37.08	37.19	36.29	36.83
1753	NYSE	F	Tue, May 4, 1999	38.12	38.62	36.33	36.69
1752	NYSE	F	Mon, May 3, 1999	36.58	38.33	36.04	38.15
1751	NYSE	F	Fri, Apr 30, 1999	37.58	37.76	35.76	36.58
1750	NYSE	F	Thu, Apr 29, 1999	36.61	37.62	36.44	37.54
1749	NYSE	F	Wed, Apr 28, 1999	36.72	37.26	36.65	36.69
1748	NYSE	F	Tue, Apr 27, 1999	36.72	36.85	35.97	36.65
1747	NYSE	F	Mon, Apr 26, 1999	36.33	36.72	36.11	36.72
1746	NYSE	F	Fri, Apr 23, 1999	36.19	36.86	36.04	36.47
1745	NYSE	F	Thu, Apr 22, 1999	36.76	37.11	36.29	36.61
1744	NYSE	F	Wed, Apr 21, 1999	36.54	36.72	35.72	36.61
1743	NYSE	F	Tue, Apr 20, 1999	37.19	37.40	35.83	36.54
1742	NYSE	F	Mon, Apr 19, 1999	38.33	38.83	37.19	37.19
1741	NYSE	F	Fri, Apr 16, 1999	36.33	37.19	36.04	37.11
1740	NYSE	F	Thu, Apr 15, 1999	36.04	36.72	35.11	35.94
1739	NYSE	F	Wed, Apr 14, 1999	36.19	36.76	35.68	35.90
1738	NYSE	F	Tue, Apr 13, 1999	35.54	36.44	35.51	36.15
1737	NYSE	F	Mon, Apr 12, 1999	34.61	35.72	34.50	35.18
1736	NYSE	F	Fri, Apr 9, 1999	34.86	34.97	34.18	34.65
1735	NYSE	F	Thu, Apr 8, 1999	34.72	35.15	34.40	34.83
1734	NYSE	F	Wed, Apr 7, 1999	33.65	34.90	33.58	34.76
1733	NYSE	F	Tue, Apr 6, 1999	33.50	33.97	33.22	33.32
1732	NYSE	F	Mon, Apr 5, 1999	32.47	33.36	32.43	33.36
1731	NYSE	F	Thu, Apr 1, 1999	32.61	32.68	32.04	32.32
1730	NYSE	F	Wed, Mar 31, 1999	32.68	32.97	32.43	32.43
1729	NYSE	F	Tue, Mar 30, 1999	32.40	32.86	32.22	32.40
1728	NYSE	F	Mon, Mar 29, 1999	32.54	33.15	32.50	32.68
1727	NYSE	F	Fri, Mar 26, 1999	32.90	33.25	32.47	32.57
1726	NYSE	F	Thu, Mar 25, 1999	32.14	33.40	32.14	33.40
1725	NYSE	F	Wed, Mar 24, 1999	32.40	32.47	31.61	32.14
1724	NYSE	F	Tue, Mar 23, 1999	33.75	33.75	32.40	32.54
1723	NYSE	F	Mon, Mar 22, 1999	33.50	34.33	33.43	33.90
1722	NYSE	F	Fri, Mar 19, 1999	33.61	34.04	33.40	33.50
1721	NYSE	F	Thu, Mar 18, 1999	32.36	33.43	32.36	33.36
1720	NYSE	F	Wed, Mar 17, 1999	32.93	33.15	32.54	32.82
1719	NYSE	F	Tue, Mar 16, 1999	33.47	33.58	32.93	33.15
1718	NYSE	F	Mon, Mar 15, 1999	33.07	33.61	32.86	33.47
1717	NYSE	F	Fri, Mar 12, 1999	33.40	33.54	32.75	33.15
1716	NYSE	F	Thu, Mar 11, 1999	32.57	33.18	32.32	33.15
1715	NYSE	F	Wed, Mar 10, 1999	32.68	32.97	32.32	32.54
1714	NYSE	F	Tue, Mar 9, 1999	34.50	34.68	32.93	33.04
1713	NYSE	F	Mon, Mar 8, 1999	34.29	34.36	33.75	34.36
1712	NYSE	F	Fri, Mar 5, 1999	33.90	34.68	33.83	34.40
1711	NYSE	F	Thu, Mar 4, 1999	33.18	33.40	32.86	33.40
1710	NYSE	F	Wed, Mar 3, 1999	32.75	33.00	32.00	32.50
1709	NYSE	F	Tue, Mar 2, 1999	33.43	33.83	32.65	32.68
1708	NYSE	F	Mon, Mar 1, 1999	33.61	33.86	33.22	33.40
1707	NYSE	F	Fri, Feb 26, 1999	33.93	34.58	33.40	33.93
1706	NYSE	F	Thu, Feb 25, 1999	33.90	34.18	33.22	34.08
1705	NYSE	F	Wed, Feb 24, 1999	34.18	34.76	33.54	34.04
1704	NYSE	F	Tue, Feb 23, 1999	34.47	34.76	33.86	33.90
1703	NYSE	F	Mon, Feb 22, 1999	34.04	34.76	34.04	34.58
1702	NYSE	F	Fri, Feb 19, 1999	34.29	34.33	33.54	33.65
1701	NYSE	F	Thu, Feb 18, 1999	34.61	34.76	34.22	34.36
1700	NYSE	F	Wed, Feb 17, 1999	33.32	34.83	32.97	33.83
1699	NYSE	F	Tue, Feb 16, 1999	33.47	33.58	32.32	32.86
1698	NYSE	F	Fri, Feb 12, 1999	34.22	34.29	32.61	33.11
1697	NYSE	F	Thu, Feb 11, 1999	33.65	34.54	33.18	34.40
1696	NYSE	F	Wed, Feb 10, 1999	32.86	33.72	32.79	33.65
1695	NYSE	F	Tue, Feb 9, 1999	33.68	33.68	32.61	32.90
1694	NYSE	F	Mon, Feb 8, 1999	32.86	33.68	32.25	33.58
1693	NYSE	F	Fri, Feb 5, 1999	33.00	33.32	32.32	32.75
1692	NYSE	F	Thu, Feb 4, 1999	34.36	34.54	33.07	33.07
1691	NYSE	F	Wed, Feb 3, 1999	33.75	34.58	33.40	34.54
1690	NYSE	F	Tue, Feb 2, 1999	34.76	34.86	33.75	33.75
1689	NYSE	F	Mon, Feb 1, 1999	34.86	35.33	34.72	34.76
1688	NYSE	F	Fri, Jan 29, 1999	35.68	35.72	34.47	35.15
1687	NYSE	F	Thu, Jan 28, 1999	35.40	35.83	34.61	35.76
1686	NYSE	F	Wed, Jan 27, 1999	35.08	35.11	34.18	34.50
1685	NYSE	F	Tue, Jan 26, 1999	34.40	35.65	34.11	35.36
1684	NYSE	F	Mon, Jan 25, 1999	34.97	35.01	34.40	34.90
1683	NYSE	F	Fri, Jan 22, 1999	35.26	35.26	34.61	34.83
1682	NYSE	F	Thu, Jan 21, 1999	36.61	36.79	35.22	35.51
1681	NYSE	F	Wed, Jan 20, 1999	36.76	37.65	36.58	37.01
1680	NYSE	F	Tue, Jan 19, 1999	35.47	36.61	35.33	36.58
1679	NYSE	F	Fri, Jan 15, 1999	34.83	35.54	34.68	35.47
1678	NYSE	F	Thu, Jan 14, 1999	34.97	35.54	34.47	34.54
1677	NYSE	F	Wed, Jan 13, 1999	34.68	35.47	34.47	35.11
1676	NYSE	F	Tue, Jan 12, 1999	36.47	36.65	35.83	35.97
1675	NYSE	F	Mon, Jan 11, 1999	37.33	37.94	36.33	36.90
1674	NYSE	F	Fri, Jan 8, 1999	36.04	38.04	35.90	37.19
1673	NYSE	F	Thu, Jan 7, 1999	35.04	36.08	34.90	35.36
1672	NYSE	F	Wed, Jan 6, 1999	34.33	35.54	34.33	35.33
1671	NYSE	F	Tue, Jan 5, 1999	33.18	34.04	33.00	34.04
1670	NYSE	F	Mon, Jan 4, 1999	33.50	34.04	32.82	33.04
1669	NYSE	F	Thu, Dec 31, 1998	33.32	33.75	33.22	33.58
1668	NYSE	F	Wed, Dec 30, 1998	33.72	33.83	33.18	33.25
1667	NYSE	F	Tue, Dec 29, 1998	34.00	34.04	33.54	33.90
1666	NYSE	F	Mon, Dec 28, 1998	33.90	34.25	33.90	34.08
1665	NYSE	F	Thu, Dec 24, 1998	33.18	34.00	33.15	33.68
1664	NYSE	F	Wed, Dec 23, 1998	32.04	33.72	32.04	33.40
1663	NYSE	F	Tue, Dec 22, 1998	31.68	32.25	31.47	31.97
1662	NYSE	F	Mon, Dec 21, 1998	32.04	32.86	31.68	31.68
1661	NYSE	F	Fri, Dec 18, 1998	32.61	32.61	32.47	32.54
1660	NYSE	F	Thu, Dec 17, 1998	32.18	32.68	32.18	32.61
1659	NYSE	F	Wed, Dec 16, 1998	31.14	32.00	31.11	31.82
1658	NYSE	F	Tue, Dec 15, 1998	30.32	31.36	30.18	31.11
1657	NYSE	F	Mon, Dec 14, 1998	31.36	31.36	29.96	29.96
1656	NYSE	F	Fri, Dec 11, 1998	30.93	31.61	30.64	31.39
1655	NYSE	F	Thu, Dec 10, 1998	31.36	31.75	30.89	30.93
1654	NYSE	F	Wed, Dec 9, 1998	31.47	31.57	30.93	31.36
1653	NYSE	F	Tue, Dec 8, 1998	31.61	32.04	31.25	31.43
1652	NYSE	F	Mon, Dec 7, 1998	32.25	32.57	31.93	32.32
1651	NYSE	F	Fri, Dec 4, 1998	32.61	32.86	32.18	32.25
1650	NYSE	F	Thu, Dec 3, 1998	31.75	32.22	31.54	31.54
1649	NYSE	F	Wed, Dec 2, 1998	33.11	33.11	32.14	32.29
1648	NYSE	F	Tue, Dec 1, 1998	31.61	33.40	31.61	33.25
1647	NYSE	F	Mon, Nov 30, 1998	31.54	32.07	31.50	31.50
1646	NYSE	F	Fri, Nov 27, 1998	31.25	31.61	31.22	31.54
1645	NYSE	F	Wed, Nov 25, 1998	31.54	31.75	31.29	31.36
1644	NYSE	F	Tue, Nov 24, 1998	31.89	32.14	31.54	31.61
1643	NYSE	F	Mon, Nov 23, 1998	31.86	32.00	31.47	31.89
1642	NYSE	F	Fri, Nov 20, 1998	31.47	31.86	31.39	31.68
1641	NYSE	F	Thu, Nov 19, 1998	31.39	31.47	30.93	31.11
1640	NYSE	F	Wed, Nov 18, 1998	31.36	31.47	30.79	31.39
1639	NYSE	F	Tue, Nov 17, 1998	31.43	31.57	31.11	31.36
1638	NYSE	F	Mon, Nov 16, 1998	30.89	31.39	30.89	31.25
1637	NYSE	F	Fri, Nov 13, 1998	29.78	30.64	29.78	30.54
1636	NYSE	F	Thu, Nov 12, 1998	30.18	30.32	29.53	29.75
1635	NYSE	F	Wed, Nov 11, 1998	30.89	31.11	30.43	30.82
1634	NYSE	F	Tue, Nov 10, 1998	30.43	30.93	30.21	30.86
1633	NYSE	F	Mon, Nov 9, 1998	30.71	30.71	30.18	30.32
1632	NYSE	F	Fri, Nov 6, 1998	30.75	31.29	30.75	30.86
1631	NYSE	F	Thu, Nov 5, 1998	30.57	30.86	30.14	30.68
1630	NYSE	F	Wed, Nov 4, 1998	30.89	31.07	30.71	30.89
1629	NYSE	F	Tue, Nov 3, 1998	31.11	31.18	30.32	30.46
1628	NYSE	F	Mon, Nov 2, 1998	31.00	31.43	30.71	31.14
1627	NYSE	F	Fri, Oct 30, 1998	29.75	31.04	29.71	31.04
1626	NYSE	F	Thu, Oct 29, 1998	29.21	29.71	28.93	29.39
1625	NYSE	F	Wed, Oct 28, 1998	28.71	29.46	28.53	29.18
1624	NYSE	F	Tue, Oct 27, 1998	29.18	29.53	28.96	29.03
1623	NYSE	F	Mon, Oct 26, 1998	28.53	29.53	28.35	28.75
1622	NYSE	F	Fri, Oct 23, 1998	28.32	28.68	28.32	28.57
1621	NYSE	F	Thu, Oct 22, 1998	28.57	28.89	28.43	28.61
1620	NYSE	F	Wed, Oct 21, 1998	29.00	29.18	28.53	28.57
1619	NYSE	F	Tue, Oct 20, 1998	29.11	29.68	28.96	28.96
1618	NYSE	F	Mon, Oct 19, 1998	29.03	29.75	28.89	28.96
1617	NYSE	F	Fri, Oct 16, 1998	28.61	29.32	28.46	29.07
1616	NYSE	F	Thu, Oct 15, 1998	25.89	28.03	25.89	27.89
1615	NYSE	F	Wed, Oct 14, 1998	25.17	27.32	24.64	26.21
1614	NYSE	F	Tue, Oct 13, 1998	26.03	26.71	25.03	25.21
1613	NYSE	F	Mon, Oct 12, 1998	26.10	26.78	25.96	26.03
1612	NYSE	F	Fri, Oct 9, 1998	24.53	25.74	23.78	25.32
1611	NYSE	F	Thu, Oct 8, 1998	22.92	24.03	22.20	23.53
1610	NYSE	F	Wed, Oct 7, 1998	23.38	24.64	23.38	23.56
1609	NYSE	F	Tue, Oct 6, 1998	23.96	24.31	23.03	23.24
1608	NYSE	F	Mon, Oct 5, 1998	24.17	24.35	22.38	22.74
1607	NYSE	F	Fri, Oct 2, 1998	25.21	25.71	24.60	24.67
1606	NYSE	F	Thu, Oct 1, 1998	26.60	26.60	24.85	25.24
1605	NYSE	F	Wed, Sep 30, 1998	28.10	28.14	26.42	26.89
1604	NYSE	F	Tue, Sep 29, 1998	28.46	28.50	27.82	28.10
1603	NYSE	F	Mon, Sep 28, 1998	27.68	28.39	27.60	28.14
1602	NYSE	F	Fri, Sep 25, 1998	26.78	27.85	26.78	27.53
1601	NYSE	F	Thu, Sep 24, 1998	27.64	28.43	26.67	27.25
1600	NYSE	F	Wed, Sep 23, 1998	26.75	27.82	26.67	27.78
1599	NYSE	F	Tue, Sep 22, 1998	26.57	26.96	25.85	26.21
1598	NYSE	F	Mon, Sep 21, 1998	25.17	26.53	24.99	26.25
1597	NYSE	F	Fri, Sep 18, 1998	25.89	25.89	25.24	25.71
1596	NYSE	F	Thu, Sep 17, 1998	25.60	26.07	25.60	25.89
1595	NYSE	F	Wed, Sep 16, 1998	27.25	27.32	26.50	26.75
1594	NYSE	F	Tue, Sep 15, 1998	26.50	27.43	26.07	27.03
1593	NYSE	F	Mon, Sep 14, 1998	25.82	26.53	25.67	26.50
1592	NYSE	F	Fri, Sep 11, 1998	24.46	25.24	24.10	24.78
1591	NYSE	F	Thu, Sep 10, 1998	25.60	25.85	24.42	24.74
1590	NYSE	F	Wed, Sep 9, 1998	25.42	26.39	25.24	26.28
1589	NYSE	F	Tue, Sep 8, 1998	25.89	25.89	24.78	25.17
1588	NYSE	F	Fri, Sep 4, 1998	24.71	24.96	23.24	23.96
1587	NYSE	F	Thu, Sep 3, 1998	25.24	25.60	24.31	24.31
1586	NYSE	F	Wed, Sep 2, 1998	26.46	26.71	25.46	25.53
1585	NYSE	F	Tue, Sep 1, 1998	25.17	26.67	24.03	26.10
1584	NYSE	F	Mon, Aug 31, 1998	27.71	27.71	25.03	25.53
1583	NYSE	F	Fri, Aug 28, 1998	27.60	27.60	26.75	27.28
1582	NYSE	F	Thu, Aug 27, 1998	27.35	27.39	24.89	26.60
1581	NYSE	F	Wed, Aug 26, 1998	27.64	28.46	27.57	27.68
1580	NYSE	F	Tue, Aug 25, 1998	28.86	29.36	27.71	28.07
1579	NYSE	F	Mon, Aug 24, 1998	27.50	28.53	27.46	28.46
1578	NYSE	F	Fri, Aug 21, 1998	27.50	27.68	26.75	27.50
1577	NYSE	F	Thu, Aug 20, 1998	29.21	29.25	27.93	27.96
1576	NYSE	F	Wed, Aug 19, 1998	29.18	29.68	28.96	29.18
1575	NYSE	F	Tue, Aug 18, 1998	27.50	28.86	27.43	28.71
1574	NYSE	F	Mon, Aug 17, 1998	27.46	28.03	26.92	27.46
1573	NYSE	F	Fri, Aug 14, 1998	28.82	29.21	27.50	27.96
1572	NYSE	F	Thu, Aug 13, 1998	29.39	30.11	29.18	29.21
1571	NYSE	F	Wed, Aug 12, 1998	29.18	30.29	29.18	29.53
1570	NYSE	F	Tue, Aug 11, 1998	28.61	29.11	28.61	29.00
1569	NYSE	F	Mon, Aug 10, 1998	29.64	30.43	29.39	29.75
1568	NYSE	F	Fri, Aug 7, 1998	30.18	31.04	29.75	29.82
1567	NYSE	F	Thu, Aug 6, 1998	31.00	31.04	30.00	30.64
1566	NYSE	F	Wed, Aug 5, 1998	30.82	31.04	29.18	31.04
1565	NYSE	F	Tue, Aug 4, 1998	32.75	32.86	30.71	30.71
1564	NYSE	F	Mon, Aug 3, 1998	32.29	32.61	31.68	32.47
1563	NYSE	F	Fri, Jul 31, 1998	34.47	35.15	32.32	32.61
1562	NYSE	F	Thu, Jul 30, 1998	33.11	34.90	33.07	34.76
1561	NYSE	F	Wed, Jul 29, 1998	33.54	33.68	32.75	32.97
1560	NYSE	F	Tue, Jul 28, 1998	33.61	34.47	33.07	33.93
1559	NYSE	F	Mon, Jul 27, 1998	32.86	33.79	32.07	33.79
1558	NYSE	F	Fri, Jul 24, 1998	32.61	33.58	32.61	32.97
1557	NYSE	F	Thu, Jul 23, 1998	34.40	34.68	33.29	33.40
1556	NYSE	F	Wed, Jul 22, 1998	33.47	34.58	33.18	34.36
1555	NYSE	F	Tue, Jul 21, 1998	33.04	34.04	32.65	33.47
1554	NYSE	F	Mon, Jul 20, 1998	33.25	33.32	32.57	33.04
1553	NYSE	F	Fri, Jul 17, 1998	33.75	34.33	33.68	33.68
1552	NYSE	F	Thu, Jul 16, 1998	34.04	34.25	33.58	34.18
1551	NYSE	F	Wed, Jul 15, 1998	34.61	34.76	33.54	34.04
1550	NYSE	F	Tue, Jul 14, 1998	34.33	34.83	34.25	34.61
1549	NYSE	F	Mon, Jul 13, 1998	33.75	34.33	33.40	34.00
1548	NYSE	F	Fri, Jul 10, 1998	33.32	33.50	32.11	33.11
1547	NYSE	F	Thu, Jul 9, 1998	33.97	34.08	33.75	33.75
1546	NYSE	F	Wed, Jul 8, 1998	33.61	34.15	33.61	34.00
1545	NYSE	F	Tue, Jul 7, 1998	34.08	34.25	33.47	33.61
1544	NYSE	F	Mon, Jul 6, 1998	33.18	34.22	33.15	34.18
1543	NYSE	F	Thu, Jul 2, 1998	33.32	33.32	32.86	33.11
1542	NYSE	F	Wed, Jul 1, 1998	33.61	33.72	33.18	33.40
1541	NYSE	F	Tue, Jun 30, 1998	33.40	33.75	33.32	33.75
1540	NYSE	F	Mon, Jun 29, 1998	33.61	33.83	33.25	33.29
1539	NYSE	F	Fri, Jun 26, 1998	33.25	33.83	33.25	33.50
1538	NYSE	F	Thu, Jun 25, 1998	32.97	33.47	32.79	33.25
1537	NYSE	F	Wed, Jun 24, 1998	32.75	33.25	32.72	32.93
1536	NYSE	F	Tue, Jun 23, 1998	31.97	32.75	31.79	32.68
1535	NYSE	F	Mon, Jun 22, 1998	31.54	32.04	31.47	31.97
1534	NYSE	F	Fri, Jun 19, 1998	32.04	32.04	31.22	31.50
1533	NYSE	F	Thu, Jun 18, 1998	30.96	31.39	30.93	31.18
1532	NYSE	F	Wed, Jun 17, 1998	30.32	31.68	30.32	31.00
1531	NYSE	F	Tue, Jun 16, 1998	29.64	29.93	29.36	29.75
1530	NYSE	F	Mon, Jun 15, 1998	29.03	30.43	29.03	29.57
1529	NYSE	F	Fri, Jun 12, 1998	30.14	30.32	29.30	29.89
1528	NYSE	F	Thu, Jun 11, 1998	30.61	31.04	30.11	30.14
1527	NYSE	F	Wed, Jun 10, 1998	30.96	31.57	30.86	31.22
1526	NYSE	F	Tue, Jun 9, 1998	31.93	31.93	31.25	31.54
1525	NYSE	F	Mon, Jun 8, 1998	31.43	32.04	31.43	31.89
1524	NYSE	F	Fri, Jun 5, 1998	31.64	32.04	31.43	31.61
1523	NYSE	F	Thu, Jun 4, 1998	31.47	31.82	30.79	31.54
1522	NYSE	F	Wed, Jun 3, 1998	32.47	32.47	31.22	31.82
1521	NYSE	F	Tue, Jun 2, 1998	30.61	32.61	30.21	32.61
1520	NYSE	F	Mon, Jun 1, 1998	30.00	30.64	29.96	30.25
1519	NYSE	F	Fri, May 29, 1998	29.78	30.32	29.68	29.68
1518	NYSE	F	Thu, May 28, 1998	29.53	30.04	29.50	29.78
1517	NYSE	F	Wed, May 27, 1998	29.18	29.96	28.96	29.75
1516	NYSE	F	Tue, May 26, 1998	29.50	30.32	29.39	29.75
1515	NYSE	F	Fri, May 22, 1998	29.11	29.25	28.93	29.18
1514	NYSE	F	Thu, May 21, 1998	29.18	29.75	28.93	29.25
1513	NYSE	F	Wed, May 20, 1998	27.75	28.32	27.60	28.18
1512	NYSE	F	Tue, May 19, 1998	27.25	27.46	26.92	27.21
1511	NYSE	F	Mon, May 18, 1998	27.28	27.82	26.67	26.89
1510	NYSE	F	Fri, May 15, 1998	27.71	27.75	27.25	27.43
1509	NYSE	F	Thu, May 14, 1998	27.43	28.03	27.39	27.78
1508	NYSE	F	Wed, May 13, 1998	27.10	28.10	26.78	27.57
1507	NYSE	F	Tue, May 12, 1998	25.74	26.28	25.74	26.17
1506	NYSE	F	Mon, May 11, 1998	26.32	26.71	25.67	25.74
1505	NYSE	F	Fri, May 8, 1998	26.03	26.46	25.96	26.21
1504	NYSE	F	Thu, May 7, 1998	26.60	26.92	26.03	26.10
1503	NYSE	F	Wed, May 6, 1998	27.32	27.32	26.10	26.17
1502	NYSE	F	Tue, May 5, 1998	26.46	26.46	26.10	26.25
1501	NYSE	F	Mon, May 4, 1998	26.85	27.07	26.50	26.67
1500	NYSE	F	Fri, May 1, 1998	27.17	27.17	26.60	26.78
1499	NYSE	F	Thu, Apr 30, 1998	26.32	26.46	26.17	26.21
1498	NYSE	F	Wed, Apr 29, 1998	25.89	26.32	25.89	26.10
1497	NYSE	F	Tue, Apr 28, 1998	26.28	26.67	25.57	25.64
1496	NYSE	F	Mon, Apr 27, 1998	25.74	25.82	25.39	25.67
1495	NYSE	F	Fri, Apr 24, 1998	26.28	26.75	25.85	25.99
1494	NYSE	F	Thu, Apr 23, 1998	27.07	27.07	26.10	26.21
1493	NYSE	F	Wed, Apr 22, 1998	27.03	27.78	26.96	27.14
1492	NYSE	F	Tue, Apr 21, 1998	26.96	27.75	26.96	27.21
1491	NYSE	F	Mon, Apr 20, 1998	27.85	27.89	26.64	27.10
1490	NYSE	F	Fri, Apr 17, 1998	28.46	28.53	27.60	27.93
1489	NYSE	F	Thu, Apr 16, 1998	28.28	28.82	28.21	28.43
1488	NYSE	F	Wed, Apr 15, 1998	28.21	28.96	28.14	28.53
1487	NYSE	F	Tue, Apr 14, 1998	27.32	28.21	27.25	28.10
1486	NYSE	F	Mon, Apr 13, 1998	26.89	27.82	26.78	27.50
1485	NYSE	F	Thu, Apr 9, 1998	25.74	27.03	25.74	26.82
1484	NYSE	F	Wed, Apr 8, 1998	24.81	26.10	24.31	25.46
1483	NYSE	F	Tue, Apr 7, 1998	37.22	37.72	37.19	37.47
1482	NYSE	F	Mon, Apr 6, 1998	37.40	37.40	36.69	37.22
1481	NYSE	F	Fri, Apr 3, 1998	36.76	37.72	36.69	37.33
1480	NYSE	F	Thu, Apr 2, 1998	36.19	36.26	35.47	36.22
1479	NYSE	F	Wed, Apr 1, 1998	37.04	37.22	36.44	36.51
1478	NYSE	F	Tue, Mar 31, 1998	36.90	37.33	36.86	37.08
1477	NYSE	F	Mon, Mar 30, 1998	37.08	37.29	36.54	36.61
1476	NYSE	F	Fri, Mar 27, 1998	37.37	37.58	36.90	37.22
1475	NYSE	F	Thu, Mar 26, 1998	36.15	37.26	35.97	36.90
1474	NYSE	F	Wed, Mar 25, 1998	36.36	36.72	36.19	36.29
1473	NYSE	F	Tue, Mar 24, 1998	35.94	36.51	35.90	36.33
1472	NYSE	F	Mon, Mar 23, 1998	35.47	36.11	35.47	36.08
1471	NYSE	F	Fri, Mar 20, 1998	36.01	36.51	35.90	36.40
1470	NYSE	F	Thu, Mar 19, 1998	35.26	35.76	34.97	35.72
1469	NYSE	F	Wed, Mar 18, 1998	34.86	35.18	34.83	35.18
1468	NYSE	F	Tue, Mar 17, 1998	34.50	35.04	34.18	35.04
1467	NYSE	F	Mon, Mar 16, 1998	34.33	34.43	34.18	34.43
1466	NYSE	F	Fri, Mar 13, 1998	33.58	34.11	33.47	33.91
1465	NYSE	F	Thu, Mar 12, 1998	33.75	33.75	32.68	32.82
1464	NYSE	F	Wed, Mar 11, 1998	34.29	34.36	33.75	33.79
1463	NYSE	F	Tue, Mar 10, 1998	34.18	34.43	34.08	34.40
1462	NYSE	F	Mon, Mar 9, 1998	34.33	34.58	33.93	33.93
1461	NYSE	F	Fri, Mar 6, 1998	33.40	34.47	33.40	34.29
1460	NYSE	F	Thu, Mar 5, 1998	32.97	33.22	32.72	33.11
1459	NYSE	F	Wed, Mar 4, 1998	33.72	34.50	33.25	33.29
1458	NYSE	F	Tue, Mar 3, 1998	32.61	33.72	32.61	33.72
1457	NYSE	F	Mon, Mar 2, 1998	32.25	32.57	32.14	32.50
1456	NYSE	F	Fri, Feb 27, 1998	32.47	32.54	31.89	32.36
1455	NYSE	F	Thu, Feb 26, 1998	31.79	31.89	31.64	31.75
1454	NYSE	F	Wed, Feb 25, 1998	31.54	32.04	31.54	31.79
1453	NYSE	F	Tue, Feb 24, 1998	31.61	31.79	31.04	31.25
1452	NYSE	F	Mon, Feb 23, 1998	31.86	31.89	31.43	31.64
1451	NYSE	F	Fri, Feb 20, 1998	31.14	31.89	31.11	31.61
1450	NYSE	F	Thu, Feb 19, 1998	31.14	31.22	30.96	31.11
1449	NYSE	F	Wed, Feb 18, 1998	31.29	31.39	30.75	31.11
1448	NYSE	F	Tue, Feb 17, 1998	31.11	31.47	30.79	31.43
1447	NYSE	F	Fri, Feb 13, 1998	30.64	30.96	30.36	30.68
1446	NYSE	F	Thu, Feb 12, 1998	30.29	30.86	30.21	30.75
1445	NYSE	F	Wed, Feb 11, 1998	30.14	30.32	29.93	30.32
1444	NYSE	F	Tue, Feb 10, 1998	30.25	30.57	30.18	30.18
1443	NYSE	F	Mon, Feb 9, 1998	29.64	30.39	29.53	30.11
1442	NYSE	F	Fri, Feb 6, 1998	28.75	29.57	28.71	29.43
1441	NYSE	F	Thu, Feb 5, 1998	29.43	29.45	28.53	28.64
1440	NYSE	F	Wed, Feb 4, 1998	29.32	29.50	29.18	29.36
1439	NYSE	F	Tue, Feb 3, 1998	29.50	29.82	29.36	29.46
1438	NYSE	F	Mon, Feb 2, 1998	29.46	29.96	29.39	29.68
1437	NYSE	F	Fri, Jan 30, 1998	29.00	29.32	28.78	29.18
1436	NYSE	F	Thu, Jan 29, 1998	28.50	29.36	28.50	29.03
1435	NYSE	F	Wed, Jan 28, 1998	28.57	28.75	28.43	28.57
1434	NYSE	F	Tue, Jan 27, 1998	28.25	28.86	28.18	28.53
1433	NYSE	F	Mon, Jan 26, 1998	27.46	27.78	27.32	27.60
1432	NYSE	F	Fri, Jan 23, 1998	28.07	28.21	27.43	27.46
1431	NYSE	F	Thu, Jan 22, 1998	27.85	28.18	27.82	27.89
1430	NYSE	F	Wed, Jan 21, 1998	27.68	28.32	27.57	28.21
1429	NYSE	F	Tue, Jan 20, 1998	28.10	28.25	27.82	27.82
1428	NYSE	F	Fri, Jan 16, 1998	28.07	28.35	28.00	28.03
1427	NYSE	F	Thu, Jan 15, 1998	27.60	27.89	27.57	27.82
1426	NYSE	F	Wed, Jan 14, 1998	27.17	27.75	27.14	27.75
1425	NYSE	F	Tue, Jan 13, 1998	26.03	27.00	26.03	26.96
1424	NYSE	F	Mon, Jan 12, 1998	24.46	26.25	24.39	25.89
1423	NYSE	F	Fri, Jan 9, 1998	25.74	25.89	24.71	25.03
1422	NYSE	F	Thu, Jan 8, 1998	26.50	26.67	25.71	25.78
1421	NYSE	F	Wed, Jan 7, 1998	27.10	27.25	26.50	26.96
1420	NYSE	F	Tue, Jan 6, 1998	27.60	27.60	26.89	27.28
1419	NYSE	F	Mon, Jan 5, 1998	27.60	27.75	27.35	27.75
1418	NYSE	F	Fri, Jan 2, 1998	27.85	27.96	27.53	27.60
1417	NYSE	F	Wed, Dec 31, 1997	27.96	27.96	27.57	27.78
1416	NYSE	F	Tue, Dec 30, 1997	27.03	28.03	26.96	28.03
1415	NYSE	F	Mon, Dec 29, 1997	27.10	27.10	26.78	26.89
1414	NYSE	F	Fri, Dec 26, 1997	26.60	26.89	26.57	26.75
1413	NYSE	F	Wed, Dec 24, 1997	26.78	26.78	26.35	26.50
1412	NYSE	F	Tue, Dec 23, 1997	26.64	26.92	26.35	26.50
1411	NYSE	F	Mon, Dec 22, 1997	26.17	26.85	26.17	26.46
1410	NYSE	F	Fri, Dec 19, 1997	26.64	26.75	25.74	26.25
1409	NYSE	F	Thu, Dec 18, 1997	27.96	28.00	26.96	27.10
1408	NYSE	F	Wed, Dec 17, 1997	27.75	28.03	27.53	28.00
1407	NYSE	F	Tue, Dec 16, 1997	27.21	27.75	27.07	27.75
1406	NYSE	F	Mon, Dec 15, 1997	27.14	27.14	26.85	26.92
1405	NYSE	F	Fri, Dec 12, 1997	26.60	27.10	26.60	26.85
1404	NYSE	F	Thu, Dec 11, 1997	27.25	27.46	26.46	26.46
1403	NYSE	F	Wed, Dec 10, 1997	26.50	27.28	26.50	27.28
1402	NYSE	F	Tue, Dec 9, 1997	26.28	26.78	26.17	26.46
1401	NYSE	F	Mon, Dec 8, 1997	26.42	26.53	25.92	26.28
1400	NYSE	F	Fri, Dec 5, 1997	25.82	26.60	25.82	26.42
1399	NYSE	F	Thu, Dec 4, 1997	25.67	26.32	25.67	25.82
1398	NYSE	F	Wed, Dec 3, 1997	26.32	26.39	25.64	25.64
1397	NYSE	F	Tue, Dec 2, 1997	25.60	26.17	25.46	26.10
1396	NYSE	F	Mon, Dec 1, 1997	24.85	25.67	24.85	25.39
1395	NYSE	F	Fri, Nov 28, 1997	24.31	24.67	24.31	24.60
1394	NYSE	F	Wed, Nov 26, 1997	24.46	25.03	24.24	24.28
1393	NYSE	F	Tue, Nov 25, 1997	24.89	24.89	24.24	24.31
1392	NYSE	F	Mon, Nov 24, 1997	24.46	24.85	24.42	24.42
1391	NYSE	F	Fri, Nov 21, 1997	24.64	24.64	24.42	24.53
1390	NYSE	F	Thu, Nov 20, 1997	24.53	24.56	24.17	24.49
1389	NYSE	F	Wed, Nov 19, 1997	24.71	24.78	24.28	24.39
1388	NYSE	F	Tue, Nov 18, 1997	24.99	25.07	24.64	25.03
1387	NYSE	F	Mon, Nov 17, 1997	24.89	25.17	24.39	25.10
1386	NYSE	F	Fri, Nov 14, 1997	24.64	24.81	24.06	24.81
1385	NYSE	F	Thu, Nov 13, 1997	24.85	24.89	24.31	24.53
1384	NYSE	F	Wed, Nov 12, 1997	25.32	25.53	24.71	24.71
1383	NYSE	F	Tue, Nov 11, 1997	26.03	26.07	25.78	25.82
1382	NYSE	F	Mon, Nov 10, 1997	26.32	26.35	25.89	25.89
1381	NYSE	F	Fri, Nov 7, 1997	25.74	26.17	25.67	26.17
1380	NYSE	F	Thu, Nov 6, 1997	26.32	26.57	26.32	26.46
1379	NYSE	F	Wed, Nov 5, 1997	26.53	26.89	26.28	26.57
1378	NYSE	F	Tue, Nov 4, 1997	26.60	26.75	26.42	26.57
1377	NYSE	F	Mon, Nov 3, 1997	25.46	26.50	25.21	26.50
1376	NYSE	F	Fri, Oct 31, 1997	25.32	25.57	24.67	24.99
1375	NYSE	F	Thu, Oct 30, 1997	25.67	25.82	24.96	25.10
1374	NYSE	F	Wed, Oct 29, 1997	25.67	26.17	25.60	26.10
1373	NYSE	F	Tue, Oct 28, 1997	24.03	25.74	23.74	25.74
1372	NYSE	F	Mon, Oct 27, 1997	26.35	26.50	25.17	25.17
1371	NYSE	F	Fri, Oct 24, 1997	27.03	27.10	26.35	26.57
1370	NYSE	F	Thu, Oct 23, 1997	26.67	27.00	26.60	26.78
1369	NYSE	F	Wed, Oct 22, 1997	27.89	27.89	27.17	27.28
1368	NYSE	F	Tue, Oct 21, 1997	27.46	27.82	27.46	27.75
1367	NYSE	F	Mon, Oct 20, 1997	27.14	27.57	27.10	27.32
1366	NYSE	F	Fri, Oct 17, 1997	27.43	27.43	26.82	27.14
1365	NYSE	F	Thu, Oct 16, 1997	28.14	28.35	27.35	27.43
1364	NYSE	F	Wed, Oct 15, 1997	28.03	28.35	28.00	28.10
1363	NYSE	F	Tue, Oct 14, 1997	28.57	28.61	28.10	28.35
1362	NYSE	F	Mon, Oct 13, 1997	28.35	28.75	28.35	28.53
1361	NYSE	F	Fri, Oct 10, 1997	28.18	28.25	27.93	28.18
1360	NYSE	F	Thu, Oct 9, 1997	28.46	28.68	27.93	28.32
1359	NYSE	F	Wed, Oct 8, 1997	27.75	27.85	27.25	27.60
1358	NYSE	F	Tue, Oct 7, 1997	27.32	27.53	27.25	27.39
1357	NYSE	F	Mon, Oct 6, 1997	26.96	27.32	26.89	27.17
1356	NYSE	F	Fri, Oct 3, 1997	27.21	27.46	26.25	26.60
1355	NYSE	F	Thu, Oct 2, 1997	26.46	26.89	26.39	26.78
1354	NYSE	F	Wed, Oct 1, 1997	25.74	26.17	25.74	26.10
1353	NYSE	F	Tue, Sep 30, 1997	25.74	26.25	25.64	25.82
1352	NYSE	F	Mon, Sep 29, 1997	24.92	25.89	24.92	25.78
1351	NYSE	F	Fri, Sep 26, 1997	25.21	25.53	25.03	25.14
1350	NYSE	F	Thu, Sep 25, 1997	24.99	25.17	24.85	25.17
1349	NYSE	F	Wed, Sep 24, 1997	25.17	25.28	24.85	24.89
1348	NYSE	F	Tue, Sep 23, 1997	25.67	25.67	25.07	25.17
1347	NYSE	F	Mon, Sep 22, 1997	25.85	26.25	25.67	25.74
1346	NYSE	F	Fri, Sep 19, 1997	25.89	26.10	25.74	25.85
1345	NYSE	F	Thu, Sep 18, 1997	25.82	26.39	25.74	25.85
1344	NYSE	F	Wed, Sep 17, 1997	25.99	26.28	25.67	25.74
1343	NYSE	F	Tue, Sep 16, 1997	25.17	25.49	25.17	25.49
1342	NYSE	F	Mon, Sep 15, 1997	25.17	25.24	25.07	25.14
1341	NYSE	F	Fri, Sep 12, 1997	25.53	25.74	24.81	25.32
1340	NYSE	F	Thu, Sep 11, 1997	25.96	26.07	25.24	25.49
1339	NYSE	F	Wed, Sep 10, 1997	25.67	26.17	25.67	25.96
1338	NYSE	F	Tue, Sep 9, 1997	25.46	26.17	25.07	25.99
1337	NYSE	F	Mon, Sep 8, 1997	25.53	25.78	25.42	25.46
1336	NYSE	F	Fri, Sep 5, 1997	25.85	26.10	25.60	25.67
1335	NYSE	F	Thu, Sep 4, 1997	25.64	26.25	25.60	25.85
1334	NYSE	F	Wed, Sep 3, 1997	25.14	25.42	24.92	24.96
1333	NYSE	F	Tue, Sep 2, 1997	24.71	25.17	24.67	25.03
1332	NYSE	F	Fri, Aug 29, 1997	24.81	25.17	24.60	24.60
1331	NYSE	F	Thu, Aug 28, 1997	25.03	25.42	24.81	24.89
1330	NYSE	F	Wed, Aug 27, 1997	25.53	25.57	24.74	25.03
1329	NYSE	F	Tue, Aug 26, 1997	25.24	25.89	25.17	25.46
1328	NYSE	F	Mon, Aug 25, 1997	24.60	25.32	24.56	25.24
1327	NYSE	F	Fri, Aug 22, 1997	24.17	24.56	24.14	24.56
1326	NYSE	F	Thu, Aug 21, 1997	24.31	24.64	24.03	24.39
1325	NYSE	F	Wed, Aug 20, 1997	23.17	24.06	23.10	23.99
1324	NYSE	F	Tue, Aug 19, 1997	23.28	23.42	22.88	23.28
1323	NYSE	F	Mon, Aug 18, 1997	22.85	23.28	22.53	23.24
1322	NYSE	F	Fri, Aug 15, 1997	22.99	23.13	22.78	22.81
1321	NYSE	F	Thu, Aug 14, 1997	23.42	23.49	22.99	23.17
1320	NYSE	F	Wed, Aug 13, 1997	23.46	23.56	23.03	23.31
1319	NYSE	F	Tue, Aug 12, 1997	23.60	23.71	23.10	23.13
1318	NYSE	F	Mon, Aug 11, 1997	23.89	23.99	23.38	23.46
1317	NYSE	F	Fri, Aug 8, 1997	23.78	24.06	23.35	23.46
1316	NYSE	F	Thu, Aug 7, 1997	23.71	24.35	23.67	24.21
1315	NYSE	F	Wed, Aug 6, 1997	23.35	23.63	23.35	23.56
1314	NYSE	F	Tue, Aug 5, 1997	23.60	23.78	23.31	23.38
1313	NYSE	F	Mon, Aug 4, 1997	23.46	23.71	23.31	23.60
1312	NYSE	F	Fri, Aug 1, 1997	23.31	23.35	23.03	23.24
1311	NYSE	F	Thu, Jul 31, 1997	23.60	23.74	23.35	23.38
1310	NYSE	F	Wed, Jul 30, 1997	23.46	23.63	23.38	23.60
1309	NYSE	F	Tue, Jul 29, 1997	23.74	23.74	23.53	23.67
1308	NYSE	F	Mon, Jul 28, 1997	23.35	23.85	23.31	23.71
1307	NYSE	F	Fri, Jul 25, 1997	23.60	23.74	23.03	23.21
1306	NYSE	F	Thu, Jul 24, 1997	23.31	24.03	23.31	23.60
1305	NYSE	F	Wed, Jul 23, 1997	23.17	23.49	23.03	23.46
1304	NYSE	F	Tue, Jul 22, 1997	22.88	23.53	22.67	23.42
1303	NYSE	F	Mon, Jul 21, 1997	22.81	23.10	22.60	22.74
1302	NYSE	F	Fri, Jul 18, 1997	23.28	23.31	22.78	22.85
1301	NYSE	F	Thu, Jul 17, 1997	23.24	23.60	23.21	23.28
1300	NYSE	F	Wed, Jul 16, 1997	23.92	23.96	23.10	23.24
1299	NYSE	F	Tue, Jul 15, 1997	23.60	24.14	23.38	24.10
1298	NYSE	F	Mon, Jul 14, 1997	23.56	23.60	23.31	23.53
1297	NYSE	F	Fri, Jul 11, 1997	23.31	23.63	23.06	23.10
1296	NYSE	F	Thu, Jul 10, 1997	22.78	23.53	22.67	23.53
1295	NYSE	F	Wed, Jul 9, 1997	23.13	23.24	22.56	22.78
1294	NYSE	F	Tue, Jul 8, 1997	22.63	23.17	22.63	23.10
1293	NYSE	F	Mon, Jul 7, 1997	22.88	22.96	22.60	22.60
1292	NYSE	F	Thu, Jul 3, 1997	22.88	22.88	22.74	22.88
1291	NYSE	F	Wed, Jul 2, 1997	22.24	22.81	22.10	22.81
1290	NYSE	F	Tue, Jul 1, 1997	21.88	22.10	21.85	21.99
1289	NYSE	F	Mon, Jun 30, 1997	22.31	22.60	21.60	21.74
1288	NYSE	F	Fri, Jun 27, 1997	22.45	22.60	22.17	22.31
1287	NYSE	F	Thu, Jun 26, 1997	21.92	22.31	21.88	21.95
1286	NYSE	F	Wed, Jun 25, 1997	22.31	22.49	21.95	22.13
1285	NYSE	F	Tue, Jun 24, 1997	21.95	22.31	21.74	22.24
1284	NYSE	F	Mon, Jun 23, 1997	21.95	22.10	21.60	21.81
1283	NYSE	F	Fri, Jun 20, 1997	22.03	22.17	21.95	22.17
1282	NYSE	F	Thu, Jun 19, 1997	22.31	22.38	21.74	21.88
1281	NYSE	F	Wed, Jun 18, 1997	21.53	22.17	21.53	22.17
1280	NYSE	F	Tue, Jun 17, 1997	22.10	22.10	21.74	21.74
1279	NYSE	F	Mon, Jun 16, 1997	22.03	22.10	21.95	22.10
1278	NYSE	F	Fri, Jun 13, 1997	22.10	22.42	21.95	21.95
1277	NYSE	F	Thu, Jun 12, 1997	22.31	22.38	22.10	22.10
1276	NYSE	F	Wed, Jun 11, 1997	21.74	22.24	21.67	22.24
1275	NYSE	F	Tue, Jun 10, 1997	21.60	21.81	21.38	21.74
1274	NYSE	F	Mon, Jun 9, 1997	21.74	21.88	21.67	21.88
1273	NYSE	F	Fri, Jun 6, 1997	21.88	22.03	21.74	21.81
1272	NYSE	F	Thu, Jun 5, 1997	21.74	21.95	21.67	21.88
1271	NYSE	F	Wed, Jun 4, 1997	21.81	21.81	21.45	21.53
1270	NYSE	F	Tue, Jun 3, 1997	21.38	21.88	21.31	21.74
1269	NYSE	F	Mon, Jun 2, 1997	21.53	21.60	21.17	21.24
1268	NYSE	F	Fri, May 30, 1997	20.88	21.45	20.88	21.45
1267	NYSE	F	Thu, May 29, 1997	21.45	21.45	21.17	21.24
1266	NYSE	F	Wed, May 28, 1997	21.53	21.67	21.17	21.38
1265	NYSE	F	Tue, May 27, 1997	21.17	21.67	21.17	21.53
1264	NYSE	F	Fri, May 23, 1997	21.38	21.53	21.24	21.38
1263	NYSE	F	Thu, May 22, 1997	21.10	21.24	20.88	21.24
1262	NYSE	F	Wed, May 21, 1997	21.53	21.53	20.95	21.31
1261	NYSE	F	Tue, May 20, 1997	20.95	21.53	20.95	21.45
1260	NYSE	F	Mon, May 19, 1997	20.88	20.88	20.67	20.81
1259	NYSE	F	Fri, May 16, 1997	21.02	21.24	20.88	20.95
1258	NYSE	F	Thu, May 15, 1997	20.60	21.02	20.60	21.02
1257	NYSE	F	Wed, May 14, 1997	20.67	20.95	20.52	20.67
1256	NYSE	F	Tue, May 13, 1997	21.02	21.10	20.38	20.45
1255	NYSE	F	Mon, May 12, 1997	20.99	21.38	20.99	21.17
1254	NYSE	F	Fri, May 9, 1997	20.60	20.95	20.17	20.95
1253	NYSE	F	Thu, May 8, 1997	20.17	20.67	20.02	20.38
1252	NYSE	F	Wed, May 7, 1997	20.45	20.60	20.10	20.10
1251	NYSE	F	Tue, May 6, 1997	20.24	20.67	19.95	20.52
1250	NYSE	F	Mon, May 5, 1997	19.88	20.31	19.74	20.24
1249	NYSE	F	Fri, May 2, 1997	19.74	19.88	19.45	19.88
1248	NYSE	F	Thu, May 1, 1997	19.88	19.95	19.59	19.67
1247	NYSE	F	Wed, Apr 30, 1997	19.95	20.02	19.74	19.88
1246	NYSE	F	Tue, Apr 29, 1997	19.88	20.24	19.81	20.24
1245	NYSE	F	Mon, Apr 28, 1997	19.52	19.81	19.52	19.74
1244	NYSE	F	Fri, Apr 25, 1997	19.67	19.67	19.52	19.59
1243	NYSE	F	Thu, Apr 24, 1997	19.95	20.02	19.67	19.67
1242	NYSE	F	Wed, Apr 23, 1997	19.95	19.95	19.81	19.95
1241	NYSE	F	Tue, Apr 22, 1997	19.81	19.95	19.59	19.95
1240	NYSE	F	Mon, Apr 21, 1997	19.67	20.02	19.67	19.81
1239	NYSE	F	Fri, Apr 18, 1997	19.59	19.67	19.38	19.59
1238	NYSE	F	Thu, Apr 17, 1997	19.88	19.95	19.45	19.88
1237	NYSE	F	Wed, Apr 16, 1997	19.38	19.95	19.31	19.95
1236	NYSE	F	Tue, Apr 15, 1997	18.81	19.09	18.81	19.02
1235	NYSE	F	Mon, Apr 14, 1997	18.52	18.74	18.45	18.59
1234	NYSE	F	Fri, Apr 11, 1997	18.45	18.59	18.24	18.45
1233	NYSE	F	Thu, Apr 10, 1997	18.88	19.17	18.66	18.66
1232	NYSE	F	Wed, Apr 9, 1997	18.38	18.88	18.38	18.81
1231	NYSE	F	Tue, Apr 8, 1997	18.24	18.38	18.24	18.31
1230	NYSE	F	Mon, Apr 7, 1997	17.81	18.09	17.59	18.09
1229	NYSE	F	Fri, Apr 4, 1997	17.45	17.66	17.16	17.66
1228	NYSE	F	Thu, Apr 3, 1997	17.66	17.74	17.59	17.59
1227	NYSE	F	Wed, Apr 2, 1997	17.88	17.95	17.59	17.74
1226	NYSE	F	Tue, Apr 1, 1997	17.95	18.02	17.81	18.02
1225	NYSE	F	Mon, Mar 31, 1997	17.88	18.24	17.81	17.95
1224	NYSE	F	Thu, Mar 27, 1997	17.81	17.95	17.59	17.66
1223	NYSE	F	Wed, Mar 26, 1997	18.09	18.16	17.74	17.81
1222	NYSE	F	Tue, Mar 25, 1997	18.31	18.52	18.16	18.24
1221	NYSE	F	Mon, Mar 24, 1997	18.24	18.31	18.09	18.16
1220	NYSE	F	Fri, Mar 21, 1997	18.16	18.31	18.09	18.16
1219	NYSE	F	Thu, Mar 20, 1997	18.16	18.16	18.02	18.02
1218	NYSE	F	Wed, Mar 19, 1997	18.24	18.38	18.09	18.16
1217	NYSE	F	Tue, Mar 18, 1997	18.52	18.59	18.24	18.31
1216	NYSE	F	Mon, Mar 17, 1997	18.16	18.45	18.02	18.45
1215	NYSE	F	Fri, Mar 14, 1997	18.31	18.38	18.16	18.38
1214	NYSE	F	Thu, Mar 13, 1997	18.45	18.59	18.16	18.16
1213	NYSE	F	Wed, Mar 12, 1997	18.38	18.66	18.38	18.66
1212	NYSE	F	Tue, Mar 11, 1997	18.59	18.66	18.45	18.45
1211	NYSE	F	Mon, Mar 10, 1997	18.52	18.66	18.45	18.66
1210	NYSE	F	Fri, Mar 7, 1997	18.31	18.59	18.27	18.45
1209	NYSE	F	Thu, Mar 6, 1997	18.38	18.45	18.16	18.24
1208	NYSE	F	Wed, Mar 5, 1997	18.38	18.52	18.24	18.31
1207	NYSE	F	Tue, Mar 4, 1997	19.02	19.02	18.16	18.31
1206	NYSE	F	Mon, Mar 3, 1997	18.88	19.17	18.81	18.95
1205	NYSE	F	Fri, Feb 28, 1997	18.81	19.09	18.59	18.81
1204	NYSE	F	Thu, Feb 27, 1997	19.02	19.09	18.66	18.81
1203	NYSE	F	Wed, Feb 26, 1997	19.31	19.38	18.81	19.09
1202	NYSE	F	Tue, Feb 25, 1997	19.09	19.24	18.52	19.17
1201	NYSE	F	Mon, Feb 24, 1997	18.95	19.24	18.95	19.09
1200	NYSE	F	Fri, Feb 21, 1997	18.88	19.09	18.88	18.95
1199	NYSE	F	Thu, Feb 20, 1997	18.66	18.88	18.59	18.88
1198	NYSE	F	Wed, Feb 19, 1997	19.02	19.02	18.59	18.74
1197	NYSE	F	Tue, Feb 18, 1997	18.88	19.02	18.74	19.02
1196	NYSE	F	Fri, Feb 14, 1997	18.81	19.02	18.66	18.74
1195	NYSE	F	Thu, Feb 13, 1997	18.74	18.81	18.59	18.74
1194	NYSE	F	Wed, Feb 12, 1997	18.45	18.74	18.38	18.74
1193	NYSE	F	Tue, Feb 11, 1997	18.31	18.45	18.31	18.45
1192	NYSE	F	Mon, Feb 10, 1997	18.45	18.52	18.24	18.31
1191	NYSE	F	Fri, Feb 7, 1997	18.52	18.59	18.16	18.45
1190	NYSE	F	Thu, Feb 6, 1997	18.74	18.74	18.31	18.38
1189	NYSE	F	Wed, Feb 5, 1997	18.59	18.95	18.45	18.45
1188	NYSE	F	Tue, Feb 4, 1997	18.52	18.59	18.38	18.52
1187	NYSE	F	Mon, Feb 3, 1997	18.52	18.66	18.38	18.45
1186	NYSE	F	Fri, Jan 31, 1997	18.59	18.81	18.38	18.38
1185	NYSE	F	Thu, Jan 30, 1997	18.59	18.59	18.31	18.52
1184	NYSE	F	Wed, Jan 29, 1997	18.59	18.81	18.31	18.52
1183	NYSE	F	Tue, Jan 28, 1997	19.09	19.09	18.45	18.59
1182	NYSE	F	Mon, Jan 27, 1997	19.24	19.31	18.88	18.95
1181	NYSE	F	Fri, Jan 24, 1997	19.52	19.74	19.17	19.24
1180	NYSE	F	Thu, Jan 23, 1997	19.67	20.02	19.24	19.31
1179	NYSE	F	Wed, Jan 22, 1997	19.38	19.59	19.38	19.59
1178	NYSE	F	Tue, Jan 21, 1997	18.88	19.45	18.74	19.24
1177	NYSE	F	Mon, Jan 20, 1997	18.95	19.17	18.88	18.95
1176	NYSE	F	Fri, Jan 17, 1997	18.88	19.02	18.74	18.88
1175	NYSE	F	Thu, Jan 16, 1997	19.02	19.02	18.74	18.81
1174	NYSE	F	Wed, Jan 15, 1997	19.31	19.31	18.88	18.95
1173	NYSE	F	Tue, Jan 14, 1997	19.24	19.45	19.17	19.31
1172	NYSE	F	Mon, Jan 13, 1997	19.31	19.31	18.88	19.02
1171	NYSE	F	Fri, Jan 10, 1997	18.88	19.17	18.81	19.17
1170	NYSE	F	Thu, Jan 9, 1997	19.67	19.74	19.24	19.31
1169	NYSE	F	Wed, Jan 8, 1997	19.31	19.67	19.24	19.59
1168	NYSE	F	Tue, Jan 7, 1997	19.17	19.24	19.02	19.17
1167	NYSE	F	Mon, Jan 6, 1997	18.59	19.09	18.59	18.95
1166	NYSE	F	Fri, Jan 3, 1997	18.45	18.66	18.38	18.59
1165	NYSE	F	Thu, Jan 2, 1997	18.24	18.31	17.95	18.24
1164	NYSE	F	Tue, Dec 31, 1996	18.38	18.45	18.16	18.45
1163	NYSE	F	Mon, Dec 30, 1996	18.38	18.59	18.31	18.45
1162	NYSE	F	Fri, Dec 27, 1996	18.45	18.45	18.31	18.38
1161	NYSE	F	Thu, Dec 26, 1996	18.38	18.49	18.38	18.45
1160	NYSE	F	Tue, Dec 24, 1996	18.24	18.45	18.24	18.38
1159	NYSE	F	Mon, Dec 23, 1996	18.09	18.24	18.09	18.09
1158	NYSE	F	Fri, Dec 20, 1996	18.66	18.66	18.16	18.24
1157	NYSE	F	Thu, Dec 19, 1996	18.31	18.31	17.95	18.09
1156	NYSE	F	Wed, Dec 18, 1996	18.52	18.52	18.24	18.31
1155	NYSE	F	Tue, Dec 17, 1996	17.74	18.31	17.74	18.24
1154	NYSE	F	Mon, Dec 16, 1996	18.38	18.38	17.81	17.88
1153	NYSE	F	Fri, Dec 13, 1996	18.38	18.45	18.24	18.31
1152	NYSE	F	Thu, Dec 12, 1996	18.95	18.95	18.38	18.38
1151	NYSE	F	Wed, Dec 11, 1996	18.45	18.95	18.38	18.95
1150	NYSE	F	Tue, Dec 10, 1996	19.17	19.17	18.74	18.74
1149	NYSE	F	Mon, Dec 9, 1996	18.81	19.09	18.59	19.09
1148	NYSE	F	Fri, Dec 6, 1996	18.52	18.66	18.38	18.52
1147	NYSE	F	Thu, Dec 5, 1996	18.81	19.17	18.81	18.88
1146	NYSE	F	Wed, Dec 4, 1996	18.88	19.02	18.74	18.88
1145	NYSE	F	Tue, Dec 3, 1996	18.81	19.38	18.74	19.09
1144	NYSE	F	Mon, Dec 2, 1996	18.74	18.88	18.59	18.74
1143	NYSE	F	Fri, Nov 29, 1996	18.66	19.24	18.66	18.74
1142	NYSE	F	Wed, Nov 27, 1996	18.59	18.66	18.45	18.59
1141	NYSE	F	Tue, Nov 26, 1996	18.66	18.81	18.52	18.52
1140	NYSE	F	Mon, Nov 25, 1996	18.38	18.66	18.31	18.59
1139	NYSE	F	Fri, Nov 22, 1996	18.38	18.59	18.24	18.38
1138	NYSE	F	Thu, Nov 21, 1996	18.59	18.59	18.24	18.31
1137	NYSE	F	Wed, Nov 20, 1996	18.16	18.74	18.09	18.59
1136	NYSE	F	Tue, Nov 19, 1996	18.38	18.52	18.02	18.24
1135	NYSE	F	Mon, Nov 18, 1996	18.16	18.31	17.95	18.24
1134	NYSE	F	Fri, Nov 15, 1996	18.16	18.16	17.74	17.95
1133	NYSE	F	Thu, Nov 14, 1996	17.95	18.16	17.88	18.02
1132	NYSE	F	Wed, Nov 13, 1996	17.95	18.02	17.74	18.02
1131	NYSE	F	Tue, Nov 12, 1996	18.09	18.16	17.88	17.95
1130	NYSE	F	Mon, Nov 11, 1996	18.02	18.31	18.02	18.09
1129	NYSE	F	Fri, Nov 8, 1996	17.81	18.09	17.45	18.09
1128	NYSE	F	Thu, Nov 7, 1996	18.09	18.31	17.74	17.74
1127	NYSE	F	Wed, Nov 6, 1996	18.09	18.16	17.74	18.09
1126	NYSE	F	Tue, Nov 5, 1996	18.24	18.38	17.95	18.09
1125	NYSE	F	Mon, Nov 4, 1996	17.45	18.02	17.38	18.02
1124	NYSE	F	Fri, Nov 1, 1996	17.88	17.88	17.38	17.45
1123	NYSE	F	Thu, Oct 31, 1996	17.74	17.95	17.59	17.88
1122	NYSE	F	Wed, Oct 30, 1996	17.74	17.88	17.59	17.66
1121	NYSE	F	Tue, Oct 29, 1996	17.95	18.02	17.74	17.88
1120	NYSE	F	Mon, Oct 28, 1996	18.02	18.09	17.81	17.81
1119	NYSE	F	Fri, Oct 25, 1996	18.02	18.09	17.88	17.88
1118	NYSE	F	Thu, Oct 24, 1996	18.09	18.16	17.74	17.95
1117	NYSE	F	Wed, Oct 23, 1996	17.95	18.16	17.88	17.95
1116	NYSE	F	Tue, Oct 22, 1996	18.09	18.38	18.02	18.02
1115	NYSE	F	Mon, Oct 21, 1996	18.09	18.24	18.02	18.09
1114	NYSE	F	Fri, Oct 18, 1996	18.31	18.31	18.09	18.16
1113	NYSE	F	Thu, Oct 17, 1996	18.52	18.66	18.24	18.24
1112	NYSE	F	Wed, Oct 16, 1996	18.95	18.95	18.31	18.52
1111	NYSE	F	Tue, Oct 15, 1996	19.02	19.17	18.66	19.02
1110	NYSE	F	Mon, Oct 14, 1996	18.45	18.88	18.45	18.81
1109	NYSE	F	Fri, Oct 11, 1996	18.31	18.52	18.24	18.31
1108	NYSE	F	Thu, Oct 10, 1996	18.16	18.31	18.09	18.16
1107	NYSE	F	Wed, Oct 9, 1996	18.31	18.45	18.16	18.16
1106	NYSE	F	Tue, Oct 8, 1996	18.31	18.52	18.24	18.24
1105	NYSE	F	Mon, Oct 7, 1996	18.24	18.38	18.16	18.24
1104	NYSE	F	Fri, Oct 4, 1996	17.88	18.16	17.88	18.09
1103	NYSE	F	Thu, Oct 3, 1996	18.24	18.24	17.74	17.88
1102	NYSE	F	Wed, Oct 2, 1996	18.24	18.45	18.09	18.16
1101	NYSE	F	Tue, Oct 1, 1996	17.88	18.09	17.81	18.09
1100	NYSE	F	Mon, Sep 30, 1996	17.66	18.02	17.59	17.88
1099	NYSE	F	Fri, Sep 27, 1996	17.66	17.66	17.45	17.52
1098	NYSE	F	Thu, Sep 26, 1996	17.74	17.81	17.52	17.59
1097	NYSE	F	Wed, Sep 25, 1996	17.81	17.88	17.52	17.74
1096	NYSE	F	Tue, Sep 24, 1996	18.02	18.16	17.74	17.81
1095	NYSE	F	Mon, Sep 23, 1996	18.24	18.31	18.02	18.02
1094	NYSE	F	Fri, Sep 20, 1996	18.31	18.38	18.16	18.31
1093	NYSE	F	Thu, Sep 19, 1996	18.45	18.45	18.02	18.24
1092	NYSE	F	Wed, Sep 18, 1996	18.45	18.52	18.31	18.38
1091	NYSE	F	Tue, Sep 17, 1996	18.52	18.66	18.24	18.52
1090	NYSE	F	Mon, Sep 16, 1996	18.38	18.45	18.24	18.31
1089	NYSE	F	Fri, Sep 13, 1996	18.16	18.45	18.02	18.31
1088	NYSE	F	Thu, Sep 12, 1996	17.88	18.24	17.88	18.16
1087	NYSE	F	Wed, Sep 11, 1996	17.88	18.02	17.59	17.95
1086	NYSE	F	Tue, Sep 10, 1996	17.31	18.16	17.16	18.09
1085	NYSE	F	Mon, Sep 9, 1996	18.31	18.45	18.09	18.24
1084	NYSE	F	Fri, Sep 6, 1996	18.45	18.52	18.24	18.24
1083	NYSE	F	Thu, Sep 5, 1996	18.81	18.81	18.52	18.66
1082	NYSE	F	Wed, Sep 4, 1996	19.09	19.09	18.74	18.95
1081	NYSE	F	Tue, Sep 3, 1996	18.88	19.24	18.81	19.02
1080	NYSE	F	Fri, Aug 30, 1996	19.09	19.17	18.88	19.17
1079	NYSE	F	Thu, Aug 29, 1996	19.24	19.31	19.02	19.09
1078	NYSE	F	Wed, Aug 28, 1996	19.45	19.52	19.24	19.31
1077	NYSE	F	Tue, Aug 27, 1996	19.52	19.52	19.38	19.45
1076	NYSE	F	Mon, Aug 26, 1996	19.31	19.45	19.09	19.38
1075	NYSE	F	Fri, Aug 23, 1996	19.38	19.59	19.31	19.31
1074	NYSE	F	Thu, Aug 22, 1996	19.17	19.59	19.09	19.45
1073	NYSE	F	Wed, Aug 21, 1996	19.09	19.24	19.02	19.17
1072	NYSE	F	Tue, Aug 20, 1996	19.02	19.31	18.95	19.24
1071	NYSE	F	Mon, Aug 19, 1996	19.02	19.09	18.88	19.02
1070	NYSE	F	Fri, Aug 16, 1996	19.17	19.24	19.02	19.02
1069	NYSE	F	Thu, Aug 15, 1996	19.09	19.31	19.02	19.09
1068	NYSE	F	Wed, Aug 14, 1996	19.02	19.13	18.81	19.09
1067	NYSE	F	Tue, Aug 13, 1996	19.45	19.52	18.74	18.88
1066	NYSE	F	Mon, Aug 12, 1996	19.24	19.59	19.17	19.59
1065	NYSE	F	Fri, Aug 9, 1996	19.24	19.45	19.17	19.31
1064	NYSE	F	Thu, Aug 8, 1996	19.09	19.24	19.02	19.24
1063	NYSE	F	Wed, Aug 7, 1996	19.24	19.31	18.88	19.09
1062	NYSE	F	Tue, Aug 6, 1996	19.09	19.24	18.95	19.17
1061	NYSE	F	Mon, Aug 5, 1996	19.45	19.59	19.09	19.24
1060	NYSE	F	Fri, Aug 2, 1996	19.31	19.52	19.24	19.38
1059	NYSE	F	Thu, Aug 1, 1996	18.66	19.31	18.52	19.31
1058	NYSE	F	Wed, Jul 31, 1996	18.24	18.74	18.24	18.52
1057	NYSE	F	Tue, Jul 30, 1996	18.24	18.59	18.09	18.52
1056	NYSE	F	Mon, Jul 29, 1996	18.31	18.38	17.95	18.02
1055	NYSE	F	Fri, Jul 26, 1996	18.52	18.52	18.31	18.38
1054	NYSE	F	Thu, Jul 25, 1996	18.38	18.45	18.24	18.38
1053	NYSE	F	Wed, Jul 24, 1996	17.95	18.24	17.81	18.24
1052	NYSE	F	Tue, Jul 23, 1996	18.38	18.59	18.09	18.31
1051	NYSE	F	Mon, Jul 22, 1996	18.24	18.45	18.16	18.31
1050	NYSE	F	Fri, Jul 19, 1996	18.38	18.66	18.31	18.45
1049	NYSE	F	Thu, Jul 18, 1996	18.45	18.52	18.16	18.38
1048	NYSE	F	Wed, Jul 17, 1996	18.02	18.59	17.81	18.45
1047	NYSE	F	Tue, Jul 16, 1996	17.81	18.09	17.09	17.45
1046	NYSE	F	Mon, Jul 15, 1996	17.38	17.88	17.38	17.81
1045	NYSE	F	Fri, Jul 12, 1996	17.74	17.81	17.38	17.59
1044	NYSE	F	Thu, Jul 11, 1996	18.02	18.02	17.31	17.81
1043	NYSE	F	Wed, Jul 10, 1996	18.02	18.09	17.66	18.02
1042	NYSE	F	Tue, Jul 9, 1996	17.66	17.81	17.45	17.59
1041	NYSE	F	Mon, Jul 8, 1996	17.88	17.95	17.52	17.66
1040	NYSE	F	Fri, Jul 5, 1996	17.81	17.95	17.52	17.95
1039	NYSE	F	Wed, Jul 3, 1996	19.02	19.02	17.81	18.24
1038	NYSE	F	Tue, Jul 2, 1996	18.95	19.17	18.81	19.17
1037	NYSE	F	Mon, Jul 1, 1996	18.66	18.95	18.66	18.88
1036	NYSE	F	Fri, Jun 28, 1996	18.66	18.74	18.45	18.52
1035	NYSE	F	Thu, Jun 27, 1996	18.09	18.59	18.02	18.52
1034	NYSE	F	Wed, Jun 26, 1996	18.59	18.81	18.16	18.16
1033	NYSE	F	Tue, Jun 25, 1996	19.17	19.31	18.16	18.74
1032	NYSE	F	Mon, Jun 24, 1996	19.59	19.59	19.09	19.09
1031	NYSE	F	Fri, Jun 21, 1996	19.45	19.67	19.24	19.45
1030	NYSE	F	Thu, Jun 20, 1996	19.95	19.95	19.45	19.81
1029	NYSE	F	Wed, Jun 19, 1996	19.59	20.10	19.59	19.95
1028	NYSE	F	Tue, Jun 18, 1996	19.52	19.67	19.45	19.67
1027	NYSE	F	Mon, Jun 17, 1996	19.45	20.60	19.38	19.67
1026	NYSE	F	Fri, Jun 14, 1996	19.88	19.95	19.45	19.67
1025	NYSE	F	Thu, Jun 13, 1996	20.02	20.10	19.74	19.81
1024	NYSE	F	Wed, Jun 12, 1996	20.02	20.17	19.81	20.02
1023	NYSE	F	Tue, Jun 11, 1996	20.10	20.31	19.95	19.95
1022	NYSE	F	Mon, Jun 10, 1996	19.88	20.10	19.74	20.10
1021	NYSE	F	Fri, Jun 7, 1996	19.59	20.02	19.59	20.02
1020	NYSE	F	Thu, Jun 6, 1996	20.81	20.81	20.02	20.17
1019	NYSE	F	Wed, Jun 5, 1996	20.95	20.95	20.60	20.74
1018	NYSE	F	Tue, Jun 4, 1996	20.95	21.02	20.88	20.95
1017	NYSE	F	Mon, Jun 3, 1996	20.81	20.88	20.60	20.81
1016	NYSE	F	Fri, May 31, 1996	20.88	20.95	20.60	20.88
1015	NYSE	F	Thu, May 30, 1996	20.88	21.10	20.74	20.88
1014	NYSE	F	Wed, May 29, 1996	20.95	21.02	20.74	20.88
1013	NYSE	F	Tue, May 28, 1996	20.81	21.24	20.67	21.02
1012	NYSE	F	Fri, May 24, 1996	21.17	21.24	20.45	20.67
1011	NYSE	F	Thu, May 23, 1996	21.10	21.17	20.95	21.17
1010	NYSE	F	Wed, May 22, 1996	21.02	21.17	20.81	21.10
1009	NYSE	F	Tue, May 21, 1996	21.24	21.24	20.95	20.95
1008	NYSE	F	Mon, May 20, 1996	21.24	21.24	21.02	21.17
1007	NYSE	F	Fri, May 17, 1996	21.10	21.31	20.95	21.31
1006	NYSE	F	Thu, May 16, 1996	20.88	21.24	20.81	21.02
1005	NYSE	F	Wed, May 15, 1996	20.67	21.10	20.60	20.74
1004	NYSE	F	Tue, May 14, 1996	20.60	20.95	20.45	20.81
1003	NYSE	F	Mon, May 13, 1996	20.17	20.52	20.02	20.45
1002	NYSE	F	Fri, May 10, 1996	20.74	20.74	20.10	20.24
1001	NYSE	F	Thu, May 9, 1996	20.38	20.52	20.31	20.52
1000	NYSE	F	Wed, May 8, 1996	20.52	20.52	20.02	20.45
999	NYSE	F	Tue, May 7, 1996	20.45	20.60	20.31	20.60
998	NYSE	F	Mon, May 6, 1996	20.67	20.67	20.24	20.31
997	NYSE	F	Fri, May 3, 1996	20.67	20.95	20.45	20.45
996	NYSE	F	Thu, May 2, 1996	20.88	21.10	20.31	20.38
995	NYSE	F	Wed, May 1, 1996	20.67	21.02	20.52	21.02
994	NYSE	F	Tue, Apr 30, 1996	20.31	20.52	20.24	20.52
993	NYSE	F	Mon, Apr 29, 1996	20.10	20.67	20.10	20.52
992	NYSE	F	Fri, Apr 26, 1996	20.02	20.31	19.95	20.17
991	NYSE	F	Thu, Apr 25, 1996	20.38	20.38	19.88	20.17
990	NYSE	F	Wed, Apr 24, 1996	20.88	20.88	20.45	20.45
989	NYSE	F	Tue, Apr 23, 1996	20.60	20.74	20.52	20.67
988	NYSE	F	Mon, Apr 22, 1996	20.74	20.74	20.38	20.52
987	NYSE	F	Fri, Apr 19, 1996	20.45	20.52	20.24	20.38
986	NYSE	F	Thu, Apr 18, 1996	20.67	21.24	20.38	20.52
985	NYSE	F	Wed, Apr 17, 1996	20.88	21.24	20.45	20.95
984	NYSE	F	Tue, Apr 16, 1996	20.10	20.31	19.95	20.24
983	NYSE	F	Mon, Apr 15, 1996	19.74	19.95	19.52	19.88
982	NYSE	F	Fri, Apr 12, 1996	19.45	19.67	19.31	19.59
981	NYSE	F	Thu, Apr 11, 1996	19.74	19.95	18.95	19.31
980	NYSE	F	Wed, Apr 10, 1996	20.10	20.24	19.74	19.74
979	NYSE	F	Tue, Apr 9, 1996	20.24	20.45	20.17	20.17
978	NYSE	F	Mon, Apr 8, 1996	19.45	20.24	19.45	20.17
977	NYSE	F	Thu, Apr 4, 1996	20.10	20.38	19.88	20.17
976	NYSE	F	Wed, Apr 3, 1996	20.17	20.24	20.02	20.02
975	NYSE	F	Tue, Apr 2, 1996	20.02	20.45	19.59	20.24
974	NYSE	F	Mon, Apr 1, 1996	19.74	20.10	19.67	20.02
973	NYSE	F	Fri, Mar 29, 1996	19.74	19.81	19.17	19.67
972	NYSE	F	Thu, Mar 28, 1996	19.38	19.95	19.38	19.59
971	NYSE	F	Wed, Mar 27, 1996	19.24	19.45	19.09	19.24
970	NYSE	F	Tue, Mar 26, 1996	19.17	19.38	19.17	19.24
969	NYSE	F	Mon, Mar 25, 1996	19.38	19.74	19.31	19.45
968	NYSE	F	Fri, Mar 22, 1996	19.31	19.38	19.02	19.24
967	NYSE	F	Thu, Mar 21, 1996	19.38	19.45	19.17	19.38
966	NYSE	F	Wed, Mar 20, 1996	19.24	19.52	18.95	19.45
965	NYSE	F	Tue, Mar 19, 1996	19.45	19.52	19.09	19.24
964	NYSE	F	Mon, Mar 18, 1996	18.81	19.38	18.81	19.38
963	NYSE	F	Fri, Mar 15, 1996	18.81	18.88	18.52	18.59
962	NYSE	F	Thu, Mar 14, 1996	18.81	18.95	18.59	18.88
961	NYSE	F	Wed, Mar 13, 1996	18.81	18.88	18.59	18.74
960	NYSE	F	Tue, Mar 12, 1996	18.52	18.81	18.24	18.59
959	NYSE	F	Mon, Mar 11, 1996	17.95	18.52	17.88	18.52
958	NYSE	F	Fri, Mar 8, 1996	17.95	18.38	17.74	17.88
957	NYSE	F	Thu, Mar 7, 1996	18.38	18.66	18.31	18.52
956	NYSE	F	Wed, Mar 6, 1996	18.59	18.66	18.24	18.38
955	NYSE	F	Tue, Mar 5, 1996	18.31	18.59	18.16	18.52
954	NYSE	F	Mon, Mar 4, 1996	18.16	18.38	18.09	18.31
953	NYSE	F	Fri, Mar 1, 1996	18.02	18.09	17.88	18.02
952	NYSE	F	Thu, Feb 29, 1996	17.81	18.09	17.59	17.88
951	NYSE	F	Wed, Feb 28, 1996	18.09	18.31	17.95	18.02
950	NYSE	F	Tue, Feb 27, 1996	17.66	17.88	17.45	17.88
949	NYSE	F	Mon, Feb 26, 1996	17.45	17.88	17.31	17.52
948	NYSE	F	Fri, Feb 23, 1996	17.81	17.88	17.23	17.38
947	NYSE	F	Thu, Feb 22, 1996	17.59	18.02	17.52	17.74
946	NYSE	F	Wed, Feb 21, 1996	17.16	17.45	17.09	17.45
945	NYSE	F	Tue, Feb 20, 1996	17.31	17.38	17.02	17.16
944	NYSE	F	Fri, Feb 16, 1996	17.45	17.66	17.23	17.52
943	NYSE	F	Thu, Feb 15, 1996	17.66	17.95	17.23	17.31
942	NYSE	F	Wed, Feb 14, 1996	17.59	17.81	17.23	17.74
941	NYSE	F	Tue, Feb 13, 1996	17.23	17.74	17.16	17.66
940	NYSE	F	Mon, Feb 12, 1996	17.45	17.74	17.38	17.45
939	NYSE	F	Fri, Feb 9, 1996	17.09	17.66	17.02	17.31
938	NYSE	F	Thu, Feb 8, 1996	16.88	17.02	16.59	16.88
937	NYSE	F	Wed, Feb 7, 1996	17.02	17.23	16.95	17.09
936	NYSE	F	Tue, Feb 6, 1996	17.09	17.31	16.81	17.02
935	NYSE	F	Mon, Feb 5, 1996	16.81	17.31	16.66	17.09
934	NYSE	F	Fri, Feb 2, 1996	17.52	17.66	17.02	17.09
933	NYSE	F	Thu, Feb 1, 1996	16.88	17.45	16.88	17.45
932	NYSE	F	Wed, Jan 31, 1996	17.09	17.16	16.66	16.88
931	NYSE	F	Tue, Jan 30, 1996	16.81	17.02	16.73	16.88
930	NYSE	F	Mon, Jan 29, 1996	16.45	16.66	16.38	16.59
929	NYSE	F	Fri, Jan 26, 1996	16.66	16.95	16.59	16.73
928	NYSE	F	Thu, Jan 25, 1996	16.81	16.88	16.52	16.81
927	NYSE	F	Wed, Jan 24, 1996	16.73	17.09	16.66	16.95
926	NYSE	F	Tue, Jan 23, 1996	16.45	16.81	16.23	16.81
925	NYSE	F	Mon, Jan 22, 1996	15.95	16.52	15.88	16.52
924	NYSE	F	Fri, Jan 19, 1996	15.80	16.02	15.80	15.88
923	NYSE	F	Thu, Jan 18, 1996	15.88	15.95	15.59	15.66
922	NYSE	F	Wed, Jan 17, 1996	15.88	16.02	15.80	15.88
921	NYSE	F	Tue, Jan 16, 1996	15.95	16.02	15.80	15.88
920	NYSE	F	Mon, Jan 15, 1996	15.88	15.95	15.73	15.88
919	NYSE	F	Fri, Jan 12, 1996	16.23	16.23	15.80	15.88
918	NYSE	F	Thu, Jan 11, 1996	15.88	16.23	15.73	16.16
917	NYSE	F	Wed, Jan 10, 1996	15.88	16.02	15.66	15.73
916	NYSE	F	Tue, Jan 9, 1996	16.38	16.45	15.88	16.16
915	NYSE	F	Mon, Jan 8, 1996	16.38	16.95	16.30	16.52
914	NYSE	F	Fri, Jan 5, 1996	16.73	16.73	16.45	16.52
913	NYSE	F	Thu, Jan 4, 1996	17.23	17.31	16.73	16.95
912	NYSE	F	Wed, Jan 3, 1996	16.95	17.52	16.88	17.09
911	NYSE	F	Tue, Jan 2, 1996	16.52	16.81	16.45	16.81
910	NYSE	F	Fri, Dec 29, 1995	16.52	16.73	16.38	16.52
909	NYSE	F	Thu, Dec 28, 1995	16.52	16.59	16.38	16.52
908	NYSE	F	Wed, Dec 27, 1995	16.88	16.95	16.45	16.59
907	NYSE	F	Tue, Dec 26, 1995	16.95	17.09	16.88	16.95
906	NYSE	F	Fri, Dec 22, 1995	16.95	17.09	16.38	16.95
905	NYSE	F	Thu, Dec 21, 1995	16.88	17.09	16.81	16.88
904	NYSE	F	Wed, Dec 20, 1995	16.45	16.95	16.45	16.66
903	NYSE	F	Tue, Dec 19, 1995	16.09	16.45	16.02	16.38
902	NYSE	F	Mon, Dec 18, 1995	16.09	16.38	15.95	16.16
901	NYSE	F	Fri, Dec 15, 1995	16.23	16.23	16.02	16.16
900	NYSE	F	Thu, Dec 14, 1995	16.38	16.45	16.16	16.23
899	NYSE	F	Wed, Dec 13, 1995	16.23	16.45	16.16	16.38
898	NYSE	F	Tue, Dec 12, 1995	16.30	16.45	16.16	16.23
897	NYSE	F	Mon, Dec 11, 1995	16.38	16.59	16.38	16.45
896	NYSE	F	Fri, Dec 8, 1995	16.45	16.59	16.23	16.38
895	NYSE	F	Thu, Dec 7, 1995	16.38	16.52	16.30	16.38
894	NYSE	F	Wed, Dec 6, 1995	16.66	16.73	16.38	16.52
893	NYSE	F	Tue, Dec 5, 1995	16.88	17.09	16.45	16.73
892	NYSE	F	Mon, Dec 4, 1995	16.59	17.16	16.45	17.09
891	NYSE	F	Fri, Dec 1, 1995	16.30	16.52	16.16	16.52
890	NYSE	F	Thu, Nov 30, 1995	16.52	16.52	16.16	16.16
889	NYSE	F	Wed, Nov 29, 1995	16.45	16.66	16.38	16.52
888	NYSE	F	Tue, Nov 28, 1995	16.52	16.59	16.23	16.38
887	NYSE	F	Mon, Nov 27, 1995	16.59	16.73	16.45	16.52
886	NYSE	F	Fri, Nov 24, 1995	16.45	16.66	16.45	16.59
885	NYSE	F	Wed, Nov 22, 1995	16.59	17.02	16.59	16.66
884	NYSE	F	Tue, Nov 21, 1995	16.38	16.73	16.09	16.66
883	NYSE	F	Mon, Nov 20, 1995	16.45	16.59	16.30	16.59
882	NYSE	F	Fri, Nov 17, 1995	16.66	16.66	16.30	16.38
881	NYSE	F	Thu, Nov 16, 1995	16.73	16.81	16.59	16.66
880	NYSE	F	Wed, Nov 15, 1995	16.38	16.73	16.38	16.66
879	NYSE	F	Tue, Nov 14, 1995	16.38	16.52	16.30	16.45
878	NYSE	F	Mon, Nov 13, 1995	16.23	16.45	16.02	16.30
877	NYSE	F	Fri, Nov 10, 1995	15.95	16.66	15.88	16.30
876	NYSE	F	Thu, Nov 9, 1995	16.30	16.30	15.88	16.09
875	NYSE	F	Wed, Nov 8, 1995	16.23	16.38	16.09	16.23
874	NYSE	F	Tue, Nov 7, 1995	16.45	16.81	16.30	16.45
873	NYSE	F	Mon, Nov 6, 1995	16.30	16.73	16.09	16.45
872	NYSE	F	Fri, Nov 3, 1995	16.38	16.45	16.09	16.38
871	NYSE	F	Thu, Nov 2, 1995	16.30	16.52	16.16	16.48
870	NYSE	F	Wed, Nov 1, 1995	16.59	16.59	16.16	16.30
869	NYSE	F	Tue, Oct 31, 1995	16.95	17.09	16.45	16.45
868	NYSE	F	Mon, Oct 30, 1995	17.02	17.02	16.81	16.95
867	NYSE	F	Fri, Oct 27, 1995	16.59	17.09	16.52	17.02
866	NYSE	F	Thu, Oct 26, 1995	16.73	16.81	16.45	16.66
865	NYSE	F	Wed, Oct 25, 1995	16.88	16.88	16.66	16.81
864	NYSE	F	Tue, Oct 24, 1995	16.95	17.02	16.66	16.95
863	NYSE	F	Mon, Oct 23, 1995	17.02	17.16	16.88	16.95
862	NYSE	F	Fri, Oct 20, 1995	17.16	17.23	17.02	17.16
861	NYSE	F	Thu, Oct 19, 1995	16.81	17.31	16.81	17.23
860	NYSE	F	Wed, Oct 18, 1995	17.45	17.81	17.16	17.23
859	NYSE	F	Tue, Oct 17, 1995	17.88	17.88	17.38	17.59
858	NYSE	F	Mon, Oct 16, 1995	18.16	18.16	17.59	17.66
857	NYSE	F	Fri, Oct 13, 1995	18.38	18.52	18.09	18.16
856	NYSE	F	Thu, Oct 12, 1995	17.31	18.31	17.31	18.24
855	NYSE	F	Wed, Oct 11, 1995	16.95	17.31	16.95	17.16
854	NYSE	F	Tue, Oct 10, 1995	16.59	16.95	16.52	16.88
853	NYSE	F	Mon, Oct 9, 1995	17.09	17.23	16.88	16.95
852	NYSE	F	Fri, Oct 6, 1995	17.23	17.45	17.16	17.16
851	NYSE	F	Thu, Oct 5, 1995	17.09	17.23	16.95	17.23
850	NYSE	F	Wed, Oct 4, 1995	17.16	17.23	16.95	17.02
849	NYSE	F	Tue, Oct 3, 1995	17.59	17.88	17.23	17.45
848	NYSE	F	Mon, Oct 2, 1995	17.81	18.02	17.59	17.59
847	NYSE	F	Fri, Sep 29, 1995	18.09	18.24	17.81	17.81
846	NYSE	F	Thu, Sep 28, 1995	17.95	18.38	17.88	18.16
845	NYSE	F	Wed, Sep 27, 1995	17.66	17.88	17.45	17.88
844	NYSE	F	Tue, Sep 26, 1995	17.95	17.95	17.74	17.81
843	NYSE	F	Mon, Sep 25, 1995	17.88	17.95	17.66	17.95
842	NYSE	F	Fri, Sep 22, 1995	17.74	17.81	17.52	17.74
841	NYSE	F	Thu, Sep 21, 1995	18.38	18.38	17.81	18.02
840	NYSE	F	Wed, Sep 20, 1995	17.95	18.45	17.88	18.45
839	NYSE	F	Tue, Sep 19, 1995	18.02	18.16	17.81	17.95
838	NYSE	F	Mon, Sep 18, 1995	18.16	18.38	18.02	18.16
837	NYSE	F	Fri, Sep 15, 1995	17.74	18.38	17.74	18.31
836	NYSE	F	Thu, Sep 14, 1995	17.23	17.59	17.09	17.59
835	NYSE	F	Wed, Sep 13, 1995	17.59	17.59	17.16	17.31
834	NYSE	F	Tue, Sep 12, 1995	17.74	17.81	17.52	17.66
833	NYSE	F	Mon, Sep 11, 1995	18.31	18.31	18.16	18.31
832	NYSE	F	Fri, Sep 8, 1995	17.95	18.31	17.95	18.31
831	NYSE	F	Thu, Sep 7, 1995	18.09	18.24	17.81	17.88
830	NYSE	F	Wed, Sep 6, 1995	18.52	18.66	18.16	18.16
829	NYSE	F	Tue, Sep 5, 1995	18.09	18.52	18.02	18.52
828	NYSE	F	Fri, Sep 1, 1995	17.59	18.09	17.52	17.88
827	NYSE	F	Thu, Aug 31, 1995	17.38	17.74	17.38	17.59
826	NYSE	F	Wed, Aug 30, 1995	17.52	17.52	17.31	17.38
825	NYSE	F	Tue, Aug 29, 1995	16.66	17.31	16.66	17.31
824	NYSE	F	Mon, Aug 28, 1995	16.66	16.66	16.52	16.66
823	NYSE	F	Fri, Aug 25, 1995	16.73	16.73	16.38	16.45
822	NYSE	F	Thu, Aug 24, 1995	16.52	16.73	16.45	16.66
821	NYSE	F	Wed, Aug 23, 1995	16.30	16.52	16.30	16.52
820	NYSE	F	Tue, Aug 22, 1995	16.23	16.45	16.16	16.23
819	NYSE	F	Mon, Aug 21, 1995	16.23	16.38	16.16	16.23
818	NYSE	F	Fri, Aug 18, 1995	16.23	16.30	16.09	16.16
817	NYSE	F	Thu, Aug 17, 1995	16.30	16.30	16.09	16.16
816	NYSE	F	Wed, Aug 16, 1995	16.38	16.59	16.23	16.30
815	NYSE	F	Tue, Aug 15, 1995	16.45	16.59	16.38	16.38
814	NYSE	F	Mon, Aug 14, 1995	16.23	16.52	16.16	16.52
813	NYSE	F	Fri, Aug 11, 1995	16.23	16.30	16.02	16.02
812	NYSE	F	Thu, Aug 10, 1995	16.30	16.38	16.16	16.23
811	NYSE	F	Wed, Aug 9, 1995	16.66	16.66	16.30	16.30
810	NYSE	F	Tue, Aug 8, 1995	16.59	16.73	16.52	16.59
809	NYSE	F	Mon, Aug 7, 1995	16.38	16.73	16.38	16.59
808	NYSE	F	Fri, Aug 4, 1995	16.59	16.66	16.30	16.45
807	NYSE	F	Thu, Aug 3, 1995	16.30	16.45	16.30	16.30
806	NYSE	F	Wed, Aug 2, 1995	16.59	16.66	16.38	16.45
805	NYSE	F	Tue, Aug 1, 1995	16.52	16.52	16.38	16.38
804	NYSE	F	Mon, Jul 31, 1995	16.59	16.73	16.45	16.59
803	NYSE	F	Fri, Jul 28, 1995	16.88	16.88	16.73	16.73
802	NYSE	F	Thu, Jul 27, 1995	17.02	17.09	16.88	17.02
801	NYSE	F	Wed, Jul 26, 1995	17.09	17.09	16.81	16.88
800	NYSE	F	Tue, Jul 25, 1995	16.52	17.09	16.52	17.09
799	NYSE	F	Mon, Jul 24, 1995	16.45	16.59	16.30	16.45
798	NYSE	F	Fri, Jul 21, 1995	16.59	16.59	16.30	16.52
797	NYSE	F	Thu, Jul 20, 1995	16.73	16.81	16.52	16.59
796	NYSE	F	Wed, Jul 19, 1995	17.31	17.52	16.88	17.23
795	NYSE	F	Tue, Jul 18, 1995	18.16	18.24	17.59	17.74
794	NYSE	F	Mon, Jul 17, 1995	18.31	18.45	18.16	18.31
793	NYSE	F	Fri, Jul 14, 1995	18.31	18.38	18.02	18.31
792	NYSE	F	Thu, Jul 13, 1995	18.74	18.74	18.24	18.52
791	NYSE	F	Wed, Jul 12, 1995	18.52	18.81	18.45	18.66
790	NYSE	F	Tue, Jul 11, 1995	18.74	18.74	18.38	18.45
789	NYSE	F	Mon, Jul 10, 1995	18.66	18.81	18.31	18.81
788	NYSE	F	Fri, Jul 7, 1995	18.16	18.81	18.09	18.52
787	NYSE	F	Thu, Jul 6, 1995	17.59	18.38	17.45	18.31
786	NYSE	F	Wed, Jul 5, 1995	17.59	17.66	17.45	17.59
785	NYSE	F	Mon, Jul 3, 1995	17.09	17.38	17.02	17.38
784	NYSE	F	Fri, Jun 30, 1995	17.16	17.23	16.95	17.02
783	NYSE	F	Thu, Jun 29, 1995	17.31	17.38	16.95	17.09
782	NYSE	F	Wed, Jun 28, 1995	17.38	17.45	17.16	17.31
781	NYSE	F	Tue, Jun 27, 1995	17.45	17.59	17.31	17.31
780	NYSE	F	Mon, Jun 26, 1995	17.52	17.66	17.38	17.38
779	NYSE	F	Fri, Jun 23, 1995	17.38	17.45	17.31	17.45
778	NYSE	F	Thu, Jun 22, 1995	17.66	17.81	17.38	17.52
777	NYSE	F	Wed, Jun 21, 1995	17.52	17.81	17.45	17.66
776	NYSE	F	Tue, Jun 20, 1995	17.09	17.52	17.02	17.45
775	NYSE	F	Mon, Jun 19, 1995	17.02	17.31	16.95	17.09
774	NYSE	F	Fri, Jun 16, 1995	17.02	17.09	16.45	16.88
773	NYSE	F	Thu, Jun 15, 1995	16.95	17.16	16.88	16.95
772	NYSE	F	Wed, Jun 14, 1995	17.09	17.23	16.95	17.02
771	NYSE	F	Tue, Jun 13, 1995	17.23	17.31	17.02	17.02
770	NYSE	F	Mon, Jun 12, 1995	16.88	17.23	16.81	17.09
769	NYSE	F	Fri, Jun 9, 1995	17.09	17.09	16.81	16.95
768	NYSE	F	Thu, Jun 8, 1995	17.02	17.16	16.95	17.16
767	NYSE	F	Wed, Jun 7, 1995	17.31	17.52	17.09	17.16
766	NYSE	F	Tue, Jun 6, 1995	17.45	17.45	17.16	17.16
765	NYSE	F	Mon, Jun 5, 1995	17.23	17.52	17.02	17.45
764	NYSE	F	Fri, Jun 2, 1995	17.16	17.59	16.95	17.16
763	NYSE	F	Thu, Jun 1, 1995	16.73	17.38	16.45	17.16
762	NYSE	F	Wed, May 31, 1995	16.30	16.73	16.23	16.73
761	NYSE	F	Tue, May 30, 1995	16.23	16.30	16.16	16.23
760	NYSE	F	Fri, May 26, 1995	16.30	16.38	16.09	16.23
759	NYSE	F	Thu, May 25, 1995	16.52	16.52	16.09	16.45
758	NYSE	F	Wed, May 24, 1995	16.73	16.81	16.30	16.52
757	NYSE	F	Tue, May 23, 1995	16.59	16.95	16.45	16.88
756	NYSE	F	Mon, May 22, 1995	16.30	16.66	16.16	16.52
755	NYSE	F	Fri, May 19, 1995	16.02	16.52	15.95	16.38
754	NYSE	F	Thu, May 18, 1995	16.59	17.02	16.16	16.16
753	NYSE	F	Wed, May 17, 1995	16.88	16.95	16.52	16.59
752	NYSE	F	Tue, May 16, 1995	16.88	17.02	16.52	16.81
751	NYSE	F	Mon, May 15, 1995	16.30	16.81	16.30	16.81
750	NYSE	F	Fri, May 12, 1995	16.02	16.38	15.95	16.30
749	NYSE	F	Thu, May 11, 1995	16.23	16.52	15.73	15.73
748	NYSE	F	Wed, May 10, 1995	15.52	16.30	15.45	16.23
747	NYSE	F	Tue, May 9, 1995	15.38	15.59	15.38	15.52
746	NYSE	F	Mon, May 8, 1995	15.02	15.38	15.02	15.30
745	NYSE	F	Fri, May 5, 1995	15.02	15.16	14.80	15.16
744	NYSE	F	Thu, May 4, 1995	15.09	15.16	14.73	14.87
743	NYSE	F	Wed, May 3, 1995	15.23	15.38	15.09	15.16
742	NYSE	F	Tue, May 2, 1995	15.38	15.45	15.16	15.23
741	NYSE	F	Mon, May 1, 1995	15.52	15.59	15.38	15.45
740	NYSE	F	Fri, Apr 28, 1995	15.38	15.52	15.23	15.52
739	NYSE	F	Thu, Apr 27, 1995	15.38	15.45	15.23	15.38
738	NYSE	F	Wed, Apr 26, 1995	15.52	15.59	15.38	15.45
737	NYSE	F	Tue, Apr 25, 1995	15.59	15.73	15.52	15.73
736	NYSE	F	Mon, Apr 24, 1995	15.45	15.73	15.38	15.59
735	NYSE	F	Fri, Apr 21, 1995	15.66	15.66	15.38	15.45
734	NYSE	F	Thu, Apr 20, 1995	15.88	15.95	15.59	15.66
733	NYSE	F	Wed, Apr 19, 1995	15.45	15.88	15.30	15.88
732	NYSE	F	Tue, Apr 18, 1995	15.52	15.59	15.45	15.52
731	NYSE	F	Mon, Apr 17, 1995	15.66	15.80	15.45	15.45
730	NYSE	F	Thu, Apr 13, 1995	15.80	15.88	15.45	15.59
729	NYSE	F	Wed, Apr 12, 1995	16.02	16.16	15.45	15.80
728	NYSE	F	Tue, Apr 11, 1995	15.45	15.52	15.23	15.30
727	NYSE	F	Mon, Apr 10, 1995	15.30	15.45	15.23	15.38
726	NYSE	F	Fri, Apr 7, 1995	15.52	15.52	15.23	15.45
725	NYSE	F	Thu, Apr 6, 1995	15.16	15.59	15.02	15.52
724	NYSE	F	Wed, Apr 5, 1995	15.09	15.38	15.02	15.16
723	NYSE	F	Tue, Apr 4, 1995	15.38	15.38	14.66	15.23
722	NYSE	F	Mon, Apr 3, 1995	15.38	15.59	15.38	15.52
721	NYSE	F	Fri, Mar 31, 1995	15.45	15.73	15.30	15.38
720	NYSE	F	Thu, Mar 30, 1995	15.52	15.95	15.45	15.88
719	NYSE	F	Wed, Mar 29, 1995	14.87	15.38	14.80	15.23
718	NYSE	F	Tue, Mar 28, 1995	14.87	15.02	14.87	14.87
717	NYSE	F	Mon, Mar 27, 1995	14.73	14.87	14.59	14.87
716	NYSE	F	Fri, Mar 24, 1995	14.30	14.66	14.30	14.59
715	NYSE	F	Thu, Mar 23, 1995	14.30	14.37	14.16	14.37
714	NYSE	F	Wed, Mar 22, 1995	14.45	14.52	14.23	14.37
713	NYSE	F	Tue, Mar 21, 1995	14.45	14.66	14.37	14.52
712	NYSE	F	Mon, Mar 20, 1995	14.66	14.73	14.45	14.52
711	NYSE	F	Fri, Mar 17, 1995	14.87	14.87	14.66	14.73
710	NYSE	F	Thu, Mar 16, 1995	15.02	15.09	14.80	14.87
709	NYSE	F	Wed, Mar 15, 1995	15.09	15.09	14.73	14.95
708	NYSE	F	Tue, Mar 14, 1995	15.45	15.45	14.95	15.02
707	NYSE	F	Mon, Mar 13, 1995	15.30	15.38	14.73	15.38
706	NYSE	F	Fri, Mar 10, 1995	14.87	15.30	14.80	15.23
705	NYSE	F	Thu, Mar 9, 1995	14.59	14.80	14.59	14.73
704	NYSE	F	Wed, Mar 8, 1995	14.59	14.66	14.37	14.52
703	NYSE	F	Tue, Mar 7, 1995	14.45	14.87	14.37	14.59
702	NYSE	F	Mon, Mar 6, 1995	14.59	14.66	14.30	14.59
701	NYSE	F	Fri, Mar 3, 1995	14.45	14.95	14.30	14.66
700	NYSE	F	Thu, Mar 2, 1995	14.66	14.66	14.30	14.52
699	NYSE	F	Wed, Mar 1, 1995	14.87	15.02	14.59	14.66
698	NYSE	F	Tue, Feb 28, 1995	14.95	15.16	14.87	14.95
697	NYSE	F	Mon, Feb 27, 1995	15.30	15.38	14.87	14.87
696	NYSE	F	Fri, Feb 24, 1995	15.16	15.30	15.09	15.30
695	NYSE	F	Thu, Feb 23, 1995	15.30	15.38	15.16	15.23
694	NYSE	F	Wed, Feb 22, 1995	15.09	15.30	15.02	15.23
693	NYSE	F	Tue, Feb 21, 1995	15.09	15.16	15.02	15.02
692	NYSE	F	Fri, Feb 17, 1995	15.02	15.16	14.95	15.02
691	NYSE	F	Thu, Feb 16, 1995	15.02	15.09	14.87	15.00
690	NYSE	F	Wed, Feb 15, 1995	14.95	15.23	14.87	14.95
689	NYSE	F	Tue, Feb 14, 1995	14.73	14.95	14.59	14.95
688	NYSE	F	Mon, Feb 13, 1995	14.87	14.95	14.66	14.73
687	NYSE	F	Fri, Feb 10, 1995	14.52	14.80	14.45	14.80
686	NYSE	F	Thu, Feb 9, 1995	14.52	14.66	14.45	14.45
685	NYSE	F	Wed, Feb 8, 1995	14.59	14.66	14.37	14.59
684	NYSE	F	Tue, Feb 7, 1995	14.66	14.87	14.52	14.52
683	NYSE	F	Mon, Feb 6, 1995	14.73	14.73	14.52	14.66
682	NYSE	F	Fri, Feb 3, 1995	14.80	14.80	14.30	14.73
681	NYSE	F	Thu, Feb 2, 1995	14.45	14.66	14.23	14.66
680	NYSE	F	Wed, Feb 1, 1995	14.37	14.95	14.16	14.37
679	NYSE	F	Tue, Jan 31, 1995	14.30	14.52	14.16	14.45
678	NYSE	F	Mon, Jan 30, 1995	14.52	14.73	14.09	14.16
677	NYSE	F	Fri, Jan 27, 1995	14.66	14.73	14.45	14.52
676	NYSE	F	Thu, Jan 26, 1995	14.80	14.80	14.52	14.52
675	NYSE	F	Wed, Jan 25, 1995	14.59	15.09	14.59	14.95
674	NYSE	F	Tue, Jan 24, 1995	14.80	14.95	14.73	14.73
673	NYSE	F	Mon, Jan 23, 1995	14.73	15.02	14.45	15.02
672	NYSE	F	Fri, Jan 20, 1995	15.59	15.66	14.80	15.09
671	NYSE	F	Thu, Jan 19, 1995	15.95	16.45	15.59	15.73
670	NYSE	F	Wed, Jan 18, 1995	16.38	16.45	16.02	16.16
669	NYSE	F	Tue, Jan 17, 1995	16.45	16.52	16.30	16.45
668	NYSE	F	Mon, Jan 16, 1995	16.38	16.59	16.23	16.59
667	NYSE	F	Fri, Jan 13, 1995	16.16	16.38	16.16	16.38
666	NYSE	F	Thu, Jan 12, 1995	16.30	16.38	16.09	16.09
665	NYSE	F	Wed, Jan 11, 1995	16.38	16.38	15.95	16.23
664	NYSE	F	Tue, Jan 10, 1995	16.59	16.73	16.23	16.23
663	NYSE	F	Mon, Jan 9, 1995	16.30	16.59	16.23	16.52
662	NYSE	F	Fri, Jan 6, 1995	16.30	16.52	16.16	16.23
661	NYSE	F	Thu, Jan 5, 1995	16.52	16.59	15.80	16.23
660	NYSE	F	Wed, Jan 4, 1995	16.02	16.38	16.02	16.38
659	NYSE	F	Tue, Jan 3, 1995	16.02	16.09	15.30	15.95
658	NYSE	F	Fri, Dec 30, 1994	15.95	16.16	15.88	15.95
657	NYSE	F	Thu, Dec 29, 1994	15.59	15.95	15.59	15.95
656	NYSE	F	Wed, Dec 28, 1994	15.88	15.88	15.38	15.59
655	NYSE	F	Tue, Dec 27, 1994	15.59	15.88	15.59	15.88
654	NYSE	F	Fri, Dec 23, 1994	15.30	15.88	15.30	15.45
653	NYSE	F	Thu, Dec 22, 1994	15.30	15.52	15.02	15.30
652	NYSE	F	Wed, Dec 21, 1994	14.87	15.23	14.80	15.23
651	NYSE	F	Tue, Dec 20, 1994	14.95	15.09	14.87	15.02
650	NYSE	F	Mon, Dec 19, 1994	15.09	15.16	14.95	15.02
649	NYSE	F	Fri, Dec 16, 1994	15.02	15.16	14.87	15.09
648	NYSE	F	Thu, Dec 15, 1994	14.95	15.02	14.87	14.95
647	NYSE	F	Wed, Dec 14, 1994	15.02	15.16	14.87	15.02
646	NYSE	F	Tue, Dec 13, 1994	14.73	15.09	14.66	14.95
645	NYSE	F	Mon, Dec 12, 1994	14.87	14.95	14.73	14.73
644	NYSE	F	Fri, Dec 9, 1994	15.02	15.09	14.80	14.87
643	NYSE	F	Thu, Dec 8, 1994	15.23	15.45	14.87	15.09
642	NYSE	F	Wed, Dec 7, 1994	15.52	15.59	15.30	15.38
641	NYSE	F	Tue, Dec 6, 1994	15.59	15.73	15.45	15.66
640	NYSE	F	Mon, Dec 5, 1994	15.66	15.88	15.66	15.80
639	NYSE	F	Fri, Dec 2, 1994	15.38	15.66	15.23	15.59
638	NYSE	F	Thu, Dec 1, 1994	15.52	15.59	15.23	15.45
637	NYSE	F	Wed, Nov 30, 1994	15.45	15.66	15.38	15.52
636	NYSE	F	Tue, Nov 29, 1994	15.45	15.52	15.30	15.45
635	NYSE	F	Mon, Nov 28, 1994	15.73	15.80	15.38	15.38
634	NYSE	F	Fri, Nov 25, 1994	15.66	15.88	15.59	15.73
633	NYSE	F	Wed, Nov 23, 1994	15.30	15.80	15.09	15.59
632	NYSE	F	Tue, Nov 22, 1994	15.95	16.09	15.30	15.38
631	NYSE	F	Mon, Nov 21, 1994	16.02	16.09	15.88	15.95
630	NYSE	F	Fri, Nov 18, 1994	16.23	16.30	15.88	15.95
629	NYSE	F	Thu, Nov 17, 1994	16.45	16.52	16.16	16.23
628	NYSE	F	Wed, Nov 16, 1994	16.45	16.66	16.38	16.45
627	NYSE	F	Tue, Nov 15, 1994	16.59	16.88	16.30	16.45
626	NYSE	F	Mon, Nov 14, 1994	16.38	16.59	16.30	16.59
625	NYSE	F	Fri, Nov 11, 1994	16.30	16.45	16.30	16.30
624	NYSE	F	Thu, Nov 10, 1994	16.23	16.38	16.16	16.38
623	NYSE	F	Wed, Nov 9, 1994	16.59	16.66	16.16	16.23
622	NYSE	F	Tue, Nov 8, 1994	16.73	16.73	16.38	16.45
621	NYSE	F	Mon, Nov 7, 1994	16.45	16.66	16.23	16.66
620	NYSE	F	Fri, Nov 4, 1994	17.02	17.02	16.52	16.52
619	NYSE	F	Thu, Nov 3, 1994	16.81	16.95	16.73	16.95
618	NYSE	F	Wed, Nov 2, 1994	16.59	16.95	16.45	16.66
617	NYSE	F	Tue, Nov 1, 1994	16.81	16.95	16.52	16.59
616	NYSE	F	Mon, Oct 31, 1994	16.95	17.02	16.88	16.88
615	NYSE	F	Fri, Oct 28, 1994	16.66	16.95	16.66	16.95
614	NYSE	F	Thu, Oct 27, 1994	16.88	16.95	16.52	16.59
613	NYSE	F	Wed, Oct 26, 1994	17.16	17.16	16.52	16.73
612	NYSE	F	Tue, Oct 25, 1994	16.30	16.81	16.30	16.73
611	NYSE	F	Mon, Oct 24, 1994	16.52	16.73	16.30	16.38
610	NYSE	F	Fri, Oct 21, 1994	16.16	16.59	16.02	16.52
609	NYSE	F	Thu, Oct 20, 1994	16.81	16.81	16.23	16.45
608	NYSE	F	Wed, Oct 19, 1994	16.52	16.81	16.45	16.81
607	NYSE	F	Tue, Oct 18, 1994	16.66	16.66	16.45	16.59
606	NYSE	F	Mon, Oct 17, 1994	16.73	16.88	16.59	16.66
605	NYSE	F	Fri, Oct 14, 1994	16.59	16.88	16.38	16.81
604	NYSE	F	Thu, Oct 13, 1994	16.95	17.02	16.45	16.52
603	NYSE	F	Wed, Oct 12, 1994	16.66	16.81	16.52	16.59
602	NYSE	F	Tue, Oct 11, 1994	16.45	16.81	16.38	16.81
601	NYSE	F	Mon, Oct 10, 1994	15.95	16.23	15.73	16.16
600	NYSE	F	Fri, Oct 7, 1994	15.59	15.80	15.45	15.59
599	NYSE	F	Thu, Oct 6, 1994	15.88	15.88	15.45	15.59
598	NYSE	F	Wed, Oct 5, 1994	15.45	15.95	15.23	15.80
597	NYSE	F	Tue, Oct 4, 1994	15.80	15.88	15.30	15.52
596	NYSE	F	Mon, Oct 3, 1994	15.88	15.95	15.59	15.73
595	NYSE	F	Fri, Sep 30, 1994	15.80	16.09	15.73	15.88
594	NYSE	F	Thu, Sep 29, 1994	16.02	16.09	15.73	15.73
593	NYSE	F	Wed, Sep 28, 1994	16.16	16.23	15.95	16.02
592	NYSE	F	Tue, Sep 27, 1994	15.59	15.95	15.45	15.95
591	NYSE	F	Mon, Sep 26, 1994	15.30	15.45	15.16	15.23
590	NYSE	F	Fri, Sep 23, 1994	15.52	15.66	14.95	15.23
589	NYSE	F	Thu, Sep 22, 1994	15.88	16.09	15.38	15.45
588	NYSE	F	Wed, Sep 21, 1994	15.95	16.09	15.66	15.73
587	NYSE	F	Tue, Sep 20, 1994	15.95	16.23	15.80	15.88
586	NYSE	F	Mon, Sep 19, 1994	16.45	16.52	15.95	16.02
585	NYSE	F	Fri, Sep 16, 1994	16.38	16.52	16.23	16.38
584	NYSE	F	Thu, Sep 15, 1994	16.73	16.73	16.38	16.52
583	NYSE	F	Wed, Sep 14, 1994	16.45	16.66	16.23	16.66
582	NYSE	F	Tue, Sep 13, 1994	16.66	16.81	16.38	16.45
581	NYSE	F	Mon, Sep 12, 1994	16.73	16.88	16.59	16.59
580	NYSE	F	Fri, Sep 9, 1994	16.88	16.88	16.66	16.73
579	NYSE	F	Thu, Sep 8, 1994	16.88	17.09	16.81	16.88
578	NYSE	F	Wed, Sep 7, 1994	17.31	17.31	16.88	16.95
577	NYSE	F	Tue, Sep 6, 1994	16.95	17.23	16.81	17.16
576	NYSE	F	Fri, Sep 2, 1994	17.31	17.31	16.81	16.95
575	NYSE	F	Thu, Sep 1, 1994	16.88	17.16	16.73	17.16
574	NYSE	F	Wed, Aug 31, 1994	17.52	17.52	16.52	16.73
573	NYSE	F	Tue, Aug 30, 1994	17.38	17.81	17.31	17.52
572	NYSE	F	Mon, Aug 29, 1994	17.66	17.81	17.45	17.45
571	NYSE	F	Fri, Aug 26, 1994	17.38	17.59	17.31	17.45
570	NYSE	F	Thu, Aug 25, 1994	17.52	17.52	17.09	17.09
569	NYSE	F	Wed, Aug 24, 1994	16.95	17.52	16.88	17.52
568	NYSE	F	Tue, Aug 23, 1994	16.88	17.02	16.81	16.95
567	NYSE	F	Mon, Aug 22, 1994	17.02	17.09	16.81	16.88
566	NYSE	F	Fri, Aug 19, 1994	16.88	17.02	16.73	17.02
565	NYSE	F	Thu, Aug 18, 1994	17.38	17.38	16.88	16.88
564	NYSE	F	Wed, Aug 17, 1994	17.74	17.81	17.38	17.52
563	NYSE	F	Tue, Aug 16, 1994	17.02	17.59	16.95	17.45
562	NYSE	F	Mon, Aug 15, 1994	16.95	17.09	16.81	16.95
561	NYSE	F	Fri, Aug 12, 1994	17.09	17.16	16.88	16.95
560	NYSE	F	Thu, Aug 11, 1994	17.31	17.38	16.95	17.02
559	NYSE	F	Wed, Aug 10, 1994	17.38	17.38	17.23	17.31
558	NYSE	F	Tue, Aug 9, 1994	17.38	17.45	17.16	17.23
557	NYSE	F	Mon, Aug 8, 1994	17.31	17.31	17.16	17.23
556	NYSE	F	Fri, Aug 5, 1994	16.81	17.09	16.81	17.02
555	NYSE	F	Thu, Aug 4, 1994	17.31	17.38	16.81	16.88
554	NYSE	F	Wed, Aug 3, 1994	18.02	18.09	17.74	18.02
553	NYSE	F	Tue, Aug 2, 1994	18.24	18.24	17.88	18.02
552	NYSE	F	Mon, Aug 1, 1994	18.31	18.31	18.09	18.24
551	NYSE	F	Fri, Jul 29, 1994	18.02	18.38	17.95	18.24
550	NYSE	F	Thu, Jul 28, 1994	17.38	17.88	17.38	17.74
549	NYSE	F	Wed, Jul 27, 1994	17.95	18.24	17.23	17.38
548	NYSE	F	Tue, Jul 26, 1994	17.95	18.31	17.88	18.09
547	NYSE	F	Mon, Jul 25, 1994	17.95	18.16	17.81	17.95
546	NYSE	F	Fri, Jul 22, 1994	17.95	17.95	17.66	17.81
545	NYSE	F	Thu, Jul 21, 1994	18.16	18.16	17.66	17.74
544	NYSE	F	Wed, Jul 20, 1994	18.02	18.31	17.52	18.24
543	NYSE	F	Tue, Jul 19, 1994	18.24	18.38	17.95	17.95
542	NYSE	F	Mon, Jul 18, 1994	18.16	18.31	18.09	18.24
541	NYSE	F	Fri, Jul 15, 1994	17.95	18.16	17.88	18.09
540	NYSE	F	Thu, Jul 14, 1994	18.74	18.74	18.02	18.09
539	NYSE	F	Wed, Jul 13, 1994	17.88	18.52	17.81	18.45
538	NYSE	F	Tue, Jul 12, 1994	17.66	17.95	17.16	17.88
537	NYSE	F	Mon, Jul 11, 1994	17.59	17.66	17.23	17.38
536	NYSE	F	Fri, Jul 8, 1994	16.95	17.59	16.88	17.52
535	NYSE	F	Thu, Jul 7, 1994	16.73	17.09	16.52	17.09
534	NYSE	F	Wed, Jul 6, 1994	16.52	16.81	16.45	16.52
533	NYSE	F	Tue, Jul 5, 1994	16.73	16.84	16.48	16.56
532	NYSE	F	Fri, Jul 1, 1994	17.06	17.06	16.84	16.88
531	NYSE	F	Thu, Jun 30, 1994	17.09	17.16	16.84	16.88
530	NYSE	F	Wed, Jun 29, 1994	16.91	17.13	16.84	16.98
529	NYSE	F	Tue, Jun 28, 1994	17.09	17.13	16.77	16.91
528	NYSE	F	Mon, Jun 27, 1994	16.45	17.09	16.38	17.09
527	NYSE	F	Fri, Jun 24, 1994	16.41	16.56	16.09	16.52
526	NYSE	F	Thu, Jun 23, 1994	16.70	16.77	16.34	16.41
525	NYSE	F	Wed, Jun 22, 1994	16.73	16.84	16.59	16.66
524	NYSE	F	Tue, Jun 21, 1994	16.81	16.91	16.38	16.66
523	NYSE	F	Mon, Jun 20, 1994	16.98	17.06	16.84	16.88
522	NYSE	F	Fri, Jun 17, 1994	17.34	17.38	17.09	17.13
521	NYSE	F	Thu, Jun 16, 1994	17.34	17.63	17.31	17.34
520	NYSE	F	Wed, Jun 15, 1994	17.63	17.81	17.34	17.34
519	NYSE	F	Tue, Jun 14, 1994	17.13	17.59	17.06	17.48
518	NYSE	F	Mon, Jun 13, 1994	16.34	16.88	16.34	16.84
517	NYSE	F	Fri, Jun 10, 1994	16.20	16.48	16.13	16.34
516	NYSE	F	Thu, Jun 9, 1994	15.80	16.13	15.77	16.09
515	NYSE	F	Wed, Jun 8, 1994	16.20	16.23	15.70	15.91
514	NYSE	F	Tue, Jun 7, 1994	15.95	16.13	15.95	16.02
513	NYSE	F	Mon, Jun 6, 1994	16.30	16.38	15.98	15.98
512	NYSE	F	Fri, Jun 3, 1994	16.30	16.34	16.13	16.27
511	NYSE	F	Thu, Jun 2, 1994	16.81	16.84	16.38	16.38
510	NYSE	F	Wed, Jun 1, 1994	16.52	16.73	16.34	16.73
509	NYSE	F	Tue, May 31, 1994	16.52	16.66	16.52	16.52
508	NYSE	F	Fri, May 27, 1994	16.38	16.70	16.38	16.59
507	NYSE	F	Thu, May 26, 1994	16.81	16.86	16.38	16.52
506	NYSE	F	Wed, May 25, 1994	16.59	16.91	16.45	16.73
505	NYSE	F	Tue, May 24, 1994	17.13	17.13	16.66	16.73
504	NYSE	F	Mon, May 23, 1994	17.02	17.09	16.88	16.95
503	NYSE	F	Fri, May 20, 1994	16.95	17.20	16.95	17.09
502	NYSE	F	Thu, May 19, 1994	16.84	17.02	16.70	16.91
501	NYSE	F	Wed, May 18, 1994	17.06	17.06	16.63	16.84
500	NYSE	F	Tue, May 17, 1994	16.56	17.02	16.48	16.98
499	NYSE	F	Mon, May 16, 1994	16.48	16.59	16.47	16.52
498	NYSE	F	Fri, May 13, 1994	16.52	16.63	16.30	16.59
497	NYSE	F	Thu, May 12, 1994	16.84	16.84	16.41	16.52
496	NYSE	F	Wed, May 11, 1994	16.95	17.06	16.56	16.56
495	NYSE	F	Tue, May 10, 1994	16.70	17.02	16.70	16.95
494	NYSE	F	Mon, May 9, 1994	16.34	16.66	16.34	16.56
493	NYSE	F	Fri, May 6, 1994	16.66	16.77	16.52	16.59
492	NYSE	F	Thu, May 5, 1994	17.16	17.23	16.84	16.88
491	NYSE	F	Wed, May 4, 1994	17.45	17.52	17.06	17.16
490	NYSE	F	Tue, May 3, 1994	17.41	17.45	17.09	17.45
489	NYSE	F	Mon, May 2, 1994	17.02	17.41	16.91	17.41
488	NYSE	F	Fri, Apr 29, 1994	16.30	16.73	16.20	16.70
487	NYSE	F	Thu, Apr 28, 1994	16.59	16.73	16.27	16.45
486	NYSE	F	Tue, Apr 26, 1994	16.52	16.59	16.34	16.56
485	NYSE	F	Mon, Apr 25, 1994	16.16	16.59	16.09	16.56
484	NYSE	F	Fri, Apr 22, 1994	16.05	16.27	15.84	15.91
483	NYSE	F	Thu, Apr 21, 1994	15.70	16.16	15.52	15.91
482	NYSE	F	Wed, Apr 20, 1994	16.16	16.23	15.30	15.55
481	NYSE	F	Tue, Apr 19, 1994	16.34	16.45	15.66	16.13
480	NYSE	F	Mon, Apr 18, 1994	16.81	16.84	16.48	16.56
479	NYSE	F	Fri, Apr 15, 1994	16.73	17.09	16.66	16.66
478	NYSE	F	Thu, Apr 14, 1994	16.27	16.91	16.16	16.73
477	NYSE	F	Wed, Apr 13, 1994	16.45	16.81	16.16	16.34
476	NYSE	F	Tue, Apr 12, 1994	16.70	16.70	16.41	16.45
475	NYSE	F	Mon, Apr 11, 1994	16.88	17.06	16.52	16.59
474	NYSE	F	Fri, Apr 8, 1994	17.27	17.27	16.59	16.70
473	NYSE	F	Thu, Apr 7, 1994	17.45	17.45	17.09	17.34
472	NYSE	F	Wed, Apr 6, 1994	17.45	17.59	17.34	17.41
471	NYSE	F	Tue, Apr 5, 1994	17.02	17.41	17.02	17.41
470	NYSE	F	Mon, Apr 4, 1994	16.52	16.88	16.27	16.81
469	NYSE	F	Thu, Mar 31, 1994	16.73	16.88	16.30	16.81
468	NYSE	F	Wed, Mar 30, 1994	17.13	17.13	16.66	16.66
467	NYSE	F	Tue, Mar 29, 1994	17.31	17.38	16.91	16.95
466	NYSE	F	Mon, Mar 28, 1994	17.16	17.38	17.06	17.20
465	NYSE	F	Fri, Mar 25, 1994	17.59	17.59	17.23	17.23
464	NYSE	F	Thu, Mar 24, 1994	17.74	17.81	17.16	17.56
463	NYSE	F	Wed, Mar 23, 1994	17.77	18.34	17.70	18.13
462	NYSE	F	Tue, Mar 22, 1994	17.66	17.66	17.48	17.63
461	NYSE	F	Mon, Mar 21, 1994	17.63	17.81	17.41	17.48
460	NYSE	F	Fri, Mar 18, 1994	17.56	17.91	17.52	17.59
459	NYSE	F	Thu, Mar 17, 1994	18.20	18.27	17.81	17.84
458	NYSE	F	Wed, Mar 16, 1994	17.88	18.20	17.59	18.20
457	NYSE	F	Tue, Mar 15, 1994	18.34	18.34	18.06	18.06
456	NYSE	F	Mon, Mar 14, 1994	18.74	18.74	18.41	18.41
455	NYSE	F	Fri, Mar 11, 1994	18.59	18.74	18.34	18.74
454	NYSE	F	Thu, Mar 10, 1994	18.74	18.77	18.13	18.59
453	NYSE	F	Wed, Mar 9, 1994	18.34	18.70	18.24	18.70
452	NYSE	F	Tue, Mar 8, 1994	18.45	18.52	18.24	18.24
451	NYSE	F	Mon, Mar 7, 1994	18.81	18.84	18.38	18.41
450	NYSE	F	Fri, Mar 4, 1994	18.31	18.70	18.06	18.63
449	NYSE	F	Thu, Mar 3, 1994	18.41	18.56	18.16	18.20
448	NYSE	F	Wed, Mar 2, 1994	17.74	18.34	17.45	18.27
447	NYSE	F	Tue, Mar 1, 1994	17.88	17.95	17.56	17.81
446	NYSE	F	Mon, Feb 28, 1994	17.77	17.95	17.74	17.77
445	NYSE	F	Fri, Feb 25, 1994	17.91	17.99	17.45	17.59
444	NYSE	F	Thu, Feb 24, 1994	18.24	18.31	17.74	17.88
443	NYSE	F	Wed, Feb 23, 1994	18.49	18.74	18.24	18.38
442	NYSE	F	Tue, Feb 22, 1994	18.59	18.59	18.20	18.45
441	NYSE	F	Fri, Feb 18, 1994	18.41	18.63	18.27	18.45
440	NYSE	F	Thu, Feb 17, 1994	18.84	18.88	18.38	18.49
439	NYSE	F	Wed, Feb 16, 1994	19.13	19.13	18.59	18.59
438	NYSE	F	Tue, Feb 15, 1994	18.84	18.95	18.63	18.95
437	NYSE	F	Mon, Feb 14, 1994	18.81	19.06	18.74	18.81
436	NYSE	F	Fri, Feb 11, 1994	18.81	18.81	18.49	18.74
435	NYSE	F	Thu, Feb 10, 1994	19.67	19.70	18.88	18.88
434	NYSE	F	Wed, Feb 9, 1994	19.67	19.92	19.56	19.59
433	NYSE	F	Tue, Feb 8, 1994	19.74	19.95	19.56	19.88
432	NYSE	F	Mon, Feb 7, 1994	19.38	19.70	19.02	19.70
431	NYSE	F	Fri, Feb 4, 1994	19.95	20.06	19.45	19.45
430	NYSE	F	Thu, Feb 3, 1994	19.45	19.92	19.34	19.84
429	NYSE	F	Wed, Feb 2, 1994	19.20	19.42	19.06	19.38
428	NYSE	F	Tue, Feb 1, 1994	19.17	19.52	19.02	19.09
427	NYSE	F	Mon, Jan 31, 1994	19.17	19.20	18.92	19.17
426	NYSE	F	Fri, Jan 28, 1994	19.27	19.27	18.56	18.66
425	NYSE	F	Thu, Jan 27, 1994	18.74	19.09	18.56	19.09
424	NYSE	F	Wed, Jan 26, 1994	18.59	18.66	18.38	18.56
423	NYSE	F	Tue, Jan 25, 1994	18.88	18.95	18.41	18.63
422	NYSE	F	Mon, Jan 24, 1994	19.17	19.20	18.74	18.77
421	NYSE	F	Fri, Jan 21, 1994	19.20	19.31	19.02	19.31
420	NYSE	F	Thu, Jan 20, 1994	19.27	19.34	18.99	19.20
419	NYSE	F	Wed, Jan 19, 1994	19.63	19.88	19.09	19.31
418	NYSE	F	Tue, Jan 18, 1994	19.74	19.84	19.56	19.63
417	NYSE	F	Mon, Jan 17, 1994	19.52	19.59	19.27	19.56
416	NYSE	F	Fri, Jan 14, 1994	19.45	19.63	19.45	19.52
415	NYSE	F	Thu, Jan 13, 1994	19.34	19.56	19.09	19.42
414	NYSE	F	Wed, Jan 12, 1994	19.49	19.63	19.17	19.31
413	NYSE	F	Tue, Jan 11, 1994	19.20	19.81	19.13	19.52
412	NYSE	F	Mon, Jan 10, 1994	18.66	19.24	18.59	19.24
411	NYSE	F	Fri, Jan 7, 1994	18.27	18.52	18.20	18.49
410	NYSE	F	Thu, Jan 6, 1994	18.31	18.38	18.02	18.20
409	NYSE	F	Wed, Jan 5, 1994	18.45	18.49	18.24	18.24
408	NYSE	F	Tue, Jan 4, 1994	18.13	18.45	17.99	18.27
407	NYSE	F	Mon, Jan 3, 1994	18.27	18.31	17.88	18.13
406	NYSE	F	Fri, Dec 31, 1993	18.59	18.59	18.41	18.45
405	NYSE	F	Thu, Dec 30, 1993	18.52	18.59	18.41	18.52
404	NYSE	F	Wed, Dec 29, 1993	18.56	18.63	18.41	18.52
403	NYSE	F	Tue, Dec 28, 1993	18.52	18.74	18.52	18.52
402	NYSE	F	Mon, Dec 27, 1993	18.56	18.59	18.38	18.45
401	NYSE	F	Thu, Dec 23, 1993	18.81	18.92	18.52	18.56
400	NYSE	F	Wed, Dec 22, 1993	18.59	18.92	18.49	18.77
399	NYSE	F	Tue, Dec 21, 1993	17.99	18.52	17.95	18.52
398	NYSE	F	Mon, Dec 20, 1993	18.09	18.16	17.91	17.95
397	NYSE	F	Fri, Dec 17, 1993	17.88	18.09	17.88	17.91
396	NYSE	F	Thu, Dec 16, 1993	18.06	18.16	17.88	17.88
395	NYSE	F	Wed, Dec 15, 1993	18.16	18.16	17.95	17.99
394	NYSE	F	Tue, Dec 14, 1993	18.45	18.45	18.09	18.16
393	NYSE	F	Mon, Dec 13, 1993	18.45	18.59	18.20	18.52
392	NYSE	F	Fri, Dec 10, 1993	18.27	18.41	18.02	18.41
391	NYSE	F	Thu, Dec 9, 1993	18.20	18.34	18.16	18.16
390	NYSE	F	Wed, Dec 8, 1993	18.13	18.13	17.99	18.09
389	NYSE	F	Tue, Dec 7, 1993	17.88	18.16	17.84	18.13
388	NYSE	F	Mon, Dec 6, 1993	18.09	18.16	17.91	17.99
387	NYSE	F	Fri, Dec 3, 1993	17.91	18.06	17.84	18.06
386	NYSE	F	Thu, Dec 2, 1993	17.88	18.09	17.66	17.81
385	NYSE	F	Wed, Dec 1, 1993	17.66	18.02	17.56	17.91
384	NYSE	F	Tue, Nov 30, 1993	17.63	17.66	17.31	17.38
383	NYSE	F	Mon, Nov 29, 1993	17.81	17.84	17.63	17.66
382	NYSE	F	Fri, Nov 26, 1993	17.52	17.56	17.48	17.52
381	NYSE	F	Wed, Nov 24, 1993	17.09	17.45	17.06	17.45
380	NYSE	F	Tue, Nov 23, 1993	17.02	17.09	16.77	17.06
379	NYSE	F	Mon, Nov 22, 1993	17.56	17.56	16.88	17.06
378	NYSE	F	Fri, Nov 19, 1993	17.88	17.88	17.63	17.66
377	NYSE	F	Thu, Nov 18, 1993	17.74	17.88	17.66	17.88
376	NYSE	F	Wed, Nov 17, 1993	17.91	17.91	17.56	17.70
375	NYSE	F	Tue, Nov 16, 1993	17.84	17.95	17.74	17.77
374	NYSE	F	Mon, Nov 15, 1993	17.70	17.77	17.59	17.77
373	NYSE	F	Fri, Nov 12, 1993	17.81	17.81	17.48	17.70
372	NYSE	F	Thu, Nov 11, 1993	17.74	17.91	17.45	17.45
371	NYSE	F	Wed, Nov 10, 1993	17.48	17.70	17.34	17.66
370	NYSE	F	Tue, Nov 9, 1993	17.77	17.77	17.31	17.41
369	NYSE	F	Mon, Nov 8, 1993	17.48	17.70	17.45	17.59
368	NYSE	F	Fri, Nov 5, 1993	17.45	17.56	17.09	17.41
367	NYSE	F	Thu, Nov 4, 1993	17.74	17.95	17.48	17.52
366	NYSE	F	Wed, Nov 3, 1993	18.38	18.52	17.88	18.09
365	NYSE	F	Tue, Nov 2, 1993	17.99	18.27	17.88	18.24
364	NYSE	F	Mon, Nov 1, 1993	17.70	17.95	17.66	17.91
363	NYSE	F	Fri, Oct 29, 1993	18.02	18.02	17.66	17.70
362	NYSE	F	Thu, Oct 28, 1993	17.31	18.09	17.27	17.99
361	NYSE	F	Wed, Oct 27, 1993	17.31	17.48	17.09	17.27
360	NYSE	F	Tue, Oct 26, 1993	16.91	17.09	16.88	17.09
359	NYSE	F	Mon, Oct 25, 1993	16.84	16.98	16.56	16.95
358	NYSE	F	Fri, Oct 22, 1993	16.88	17.06	16.73	16.95
357	NYSE	F	Thu, Oct 21, 1993	16.66	17.09	16.63	16.88
356	NYSE	F	Wed, Oct 20, 1993	16.63	16.70	16.52	16.70
355	NYSE	F	Tue, Oct 19, 1993	16.73	16.84	16.56	16.59
354	NYSE	F	Mon, Oct 18, 1993	16.34	16.84	16.34	16.77
353	NYSE	F	Fri, Oct 15, 1993	16.56	16.63	16.38	16.41
352	NYSE	F	Thu, Oct 14, 1993	16.02	16.52	15.98	16.45
351	NYSE	F	Wed, Oct 13, 1993	15.70	15.88	15.70	15.80
350	NYSE	F	Tue, Oct 12, 1993	15.80	15.88	15.70	15.70
349	NYSE	F	Mon, Oct 11, 1993	15.80	15.84	15.66	15.73
348	NYSE	F	Fri, Oct 8, 1993	15.98	16.05	15.73	15.91
347	NYSE	F	Thu, Oct 7, 1993	15.88	16.09	15.84	15.98
346	NYSE	F	Wed, Oct 6, 1993	16.16	16.20	15.84	15.88
345	NYSE	F	Tue, Oct 5, 1993	16.27	16.34	16.16	16.23
344	NYSE	F	Mon, Oct 4, 1993	16.09	16.27	16.09	16.23
343	NYSE	F	Fri, Oct 1, 1993	15.84	16.16	15.80	16.16
342	NYSE	F	Thu, Sep 30, 1993	15.80	15.91	15.66	15.80
341	NYSE	F	Wed, Sep 29, 1993	16.09	16.13	15.80	15.80
340	NYSE	F	Tue, Sep 28, 1993	15.98	16.16	15.84	16.09
339	NYSE	F	Mon, Sep 27, 1993	16.30	16.30	15.95	16.02
338	NYSE	F	Fri, Sep 24, 1993	16.23	16.52	16.13	16.27
337	NYSE	F	Thu, Sep 23, 1993	15.73	16.27	15.70	16.27
336	NYSE	F	Wed, Sep 22, 1993	15.66	15.80	15.55	15.63
335	NYSE	F	Tue, Sep 21, 1993	15.77	15.77	15.45	15.55
334	NYSE	F	Mon, Sep 20, 1993	15.73	15.88	15.66	15.73
333	NYSE	F	Fri, Sep 17, 1993	15.55	15.73	15.55	15.66
332	NYSE	F	Thu, Sep 16, 1993	15.70	15.70	15.52	15.59
331	NYSE	F	Wed, Sep 15, 1993	15.41	15.70	15.27	15.66
330	NYSE	F	Tue, Sep 14, 1993	15.55	15.59	15.30	15.38
329	NYSE	F	Mon, Sep 13, 1993	15.38	15.77	15.38	15.73
328	NYSE	F	Fri, Sep 10, 1993	15.16	15.45	15.16	15.34
327	NYSE	F	Thu, Sep 9, 1993	14.80	15.16	14.77	15.12
326	NYSE	F	Wed, Sep 8, 1993	14.59	14.77	14.55	14.73
325	NYSE	F	Tue, Sep 7, 1993	14.52	14.70	14.48	14.55
324	NYSE	F	Fri, Sep 3, 1993	14.70	14.70	14.45	14.45
323	NYSE	F	Thu, Sep 2, 1993	14.98	14.98	14.70	14.73
322	NYSE	F	Wed, Sep 1, 1993	14.55	14.98	14.52	14.98
321	NYSE	F	Tue, Aug 31, 1993	14.66	14.73	14.52	14.59
320	NYSE	F	Mon, Aug 30, 1993	14.80	14.91	14.55	14.66
319	NYSE	F	Fri, Aug 27, 1993	14.87	14.91	14.77	14.80
318	NYSE	F	Thu, Aug 26, 1993	14.84	15.09	14.77	14.95
317	NYSE	F	Wed, Aug 25, 1993	14.87	14.98	14.73	14.84
316	NYSE	F	Tue, Aug 24, 1993	14.37	14.84	14.34	14.80
315	NYSE	F	Mon, Aug 23, 1993	14.16	14.41	14.09	14.34
314	NYSE	F	Fri, Aug 20, 1993	14.55	14.55	14.02	14.16
313	NYSE	F	Thu, Aug 19, 1993	14.48	14.62	14.45	14.55
312	NYSE	F	Wed, Aug 18, 1993	14.84	14.84	14.20	14.37
311	NYSE	F	Tue, Aug 17, 1993	15.02	15.02	14.80	14.80
310	NYSE	F	Mon, Aug 16, 1993	14.80	15.02	14.70	14.91
309	NYSE	F	Fri, Aug 13, 1993	15.05	15.05	14.73	14.84
308	NYSE	F	Thu, Aug 12, 1993	15.12	15.27	14.91	14.98
307	NYSE	F	Wed, Aug 11, 1993	15.05	15.09	14.91	15.09
306	NYSE	F	Tue, Aug 10, 1993	14.95	15.05	14.91	15.02
305	NYSE	F	Mon, Aug 9, 1993	14.80	15.12	14.77	14.95
304	NYSE	F	Fri, Aug 6, 1993	14.70	14.84	14.66	14.77
303	NYSE	F	Thu, Aug 5, 1993	15.38	15.41	14.91	15.05
302	NYSE	F	Wed, Aug 4, 1993	15.63	15.66	15.38	15.38
301	NYSE	F	Tue, Aug 3, 1993	15.63	15.73	15.55	15.63
300	NYSE	F	Mon, Aug 2, 1993	15.27	15.66	15.16	15.59
299	NYSE	F	Fri, Jul 30, 1993	15.34	15.38	15.09	15.09
298	NYSE	F	Thu, Jul 29, 1993	15.02	15.38	14.91	15.20
297	NYSE	F	Wed, Jul 28, 1993	14.84	15.02	14.52	14.87
296	NYSE	F	Tue, Jul 27, 1993	14.95	15.02	14.55	14.66
295	NYSE	F	Mon, Jul 26, 1993	14.87	15.12	14.87	15.09
294	NYSE	F	Fri, Jul 23, 1993	14.95	14.98	14.73	14.91
293	NYSE	F	Thu, Jul 22, 1993	15.20	15.23	14.98	15.02
292	NYSE	F	Wed, Jul 21, 1993	15.16	15.34	15.09	15.30
291	NYSE	F	Tue, Jul 20, 1993	14.77	15.30	14.55	15.23
290	NYSE	F	Mon, Jul 19, 1993	14.70	14.80	14.66	14.73
289	NYSE	F	Fri, Jul 16, 1993	14.52	14.77	14.48	14.70
288	NYSE	F	Thu, Jul 15, 1993	14.70	14.70	14.48	14.59
287	NYSE	F	Wed, Jul 14, 1993	14.48	14.73	14.45	14.70
286	NYSE	F	Tue, Jul 13, 1993	14.55	14.55	14.37	14.48
285	NYSE	F	Mon, Jul 12, 1993	14.66	14.66	14.23	14.34
284	NYSE	F	Fri, Jul 9, 1993	14.59	14.98	14.52	14.91
283	NYSE	F	Thu, Jul 8, 1993	14.23	14.66	14.12	14.66
282	NYSE	F	Wed, Jul 7, 1993	13.87	14.20	13.87	14.16
281	NYSE	F	Tue, Jul 6, 1993	14.16	14.30	13.84	13.84
280	NYSE	F	Fri, Jul 2, 1993	14.52	14.52	14.09	14.23
279	NYSE	F	Thu, Jul 1, 1993	14.91	14.95	14.48	14.59
278	NYSE	F	Wed, Jun 30, 1993	14.73	15.05	14.73	14.95
277	NYSE	F	Tue, Jun 29, 1993	14.80	14.98	14.73	14.73
276	NYSE	F	Mon, Jun 28, 1993	14.52	14.84	14.52	14.77
275	NYSE	F	Fri, Jun 25, 1993	14.62	14.66	14.45	14.55
274	NYSE	F	Thu, Jun 24, 1993	14.37	14.55	14.37	14.52
273	NYSE	F	Wed, Jun 23, 1993	14.59	14.62	14.30	14.45
272	NYSE	F	Tue, Jun 22, 1993	14.70	14.84	14.45	14.62
271	NYSE	F	Mon, Jun 21, 1993	14.34	14.66	14.34	14.62
270	NYSE	F	Fri, Jun 18, 1993	14.34	14.45	14.23	14.30
269	NYSE	F	Thu, Jun 17, 1993	14.41	14.55	14.37	14.55
268	NYSE	F	Wed, Jun 16, 1993	14.30	14.37	14.27	14.27
267	NYSE	F	Tue, Jun 15, 1993	14.95	14.95	14.52	14.55
266	NYSE	F	Mon, Jun 14, 1993	15.12	15.23	14.73	14.84
265	NYSE	F	Fri, Jun 11, 1993	15.63	15.63	15.34	15.38
264	NYSE	F	Thu, Jun 10, 1993	15.52	15.66	15.52	15.63
263	NYSE	F	Wed, Jun 9, 1993	15.66	15.84	15.59	15.59
262	NYSE	F	Tue, Jun 8, 1993	15.84	15.84	15.59	15.63
261	NYSE	F	Mon, Jun 7, 1993	15.80	15.98	15.77	15.88
260	NYSE	F	Fri, Jun 4, 1993	15.70	16.02	15.70	15.77
259	NYSE	F	Thu, Jun 3, 1993	15.16	15.88	15.16	15.84
258	NYSE	F	Wed, Jun 2, 1993	15.20	15.23	15.05	15.16
257	NYSE	F	Tue, Jun 1, 1993	14.98	15.27	14.95	15.16
256	NYSE	F	Fri, May 28, 1993	15.02	15.09	14.84	14.87
255	NYSE	F	Thu, May 27, 1993	15.09	15.23	14.98	14.98
254	NYSE	F	Wed, May 26, 1993	14.80	15.16	14.80	15.05
253	NYSE	F	Tue, May 25, 1993	14.84	14.91	14.73	14.73
252	NYSE	F	Mon, May 24, 1993	14.37	14.77	14.37	14.77
251	NYSE	F	Fri, May 21, 1993	14.77	14.95	14.30	14.41
250	NYSE	F	Thu, May 20, 1993	15.02	15.05	14.77	14.80
249	NYSE	F	Wed, May 19, 1993	14.95	15.12	14.62	14.91
248	NYSE	F	Tue, May 18, 1993	15.70	15.73	15.05	15.23
247	NYSE	F	Mon, May 17, 1993	15.45	15.73	15.45	15.70
246	NYSE	F	Fri, May 14, 1993	15.63	15.66	15.38	15.41
245	NYSE	F	Thu, May 13, 1993	15.84	15.95	15.59	15.59
244	NYSE	F	Wed, May 12, 1993	15.73	15.91	15.70	15.91
243	NYSE	F	Tue, May 11, 1993	15.84	15.84	15.59	15.73
242	NYSE	F	Mon, May 10, 1993	15.84	16.02	15.80	15.84
241	NYSE	F	Fri, May 7, 1993	15.88	15.95	15.70	15.84
240	NYSE	F	Thu, May 6, 1993	16.02	16.05	15.88	15.95
239	NYSE	F	Wed, May 5, 1993	15.98	16.16	15.88	15.98
238	NYSE	F	Tue, May 4, 1993	15.98	16.16	15.80	16.05
237	NYSE	F	Mon, May 3, 1993	15.66	16.05	15.66	15.95
236	NYSE	F	Fri, Apr 30, 1993	15.77	15.80	15.59	15.66
235	NYSE	F	Thu, Apr 29, 1993	15.55	15.77	15.45	15.66
234	NYSE	F	Wed, Apr 28, 1993	15.45	15.70	15.34	15.59
233	NYSE	F	Tue, Apr 27, 1993	14.59	15.05	14.59	15.05
232	NYSE	F	Mon, Apr 26, 1993	15.02	15.05	14.62	14.62
231	NYSE	F	Fri, Apr 23, 1993	14.77	15.20	14.70	15.12
230	NYSE	F	Thu, Apr 22, 1993	15.12	15.66	14.87	14.87
229	NYSE	F	Wed, Apr 21, 1993	15.30	15.30	15.02	15.05
228	NYSE	F	Tue, Apr 20, 1993	15.38	15.73	15.02	15.23
227	NYSE	F	Mon, Apr 19, 1993	15.73	15.77	15.38	15.52
226	NYSE	F	Fri, Apr 16, 1993	15.66	15.84	15.63	15.77
225	NYSE	F	Thu, Apr 15, 1993	15.70	15.73	15.48	15.63
224	NYSE	F	Wed, Apr 14, 1993	15.66	15.77	15.59	15.66
223	NYSE	F	Tue, Apr 13, 1993	15.95	15.98	15.59	15.59
222	NYSE	F	Mon, Apr 12, 1993	15.63	15.84	15.52	15.84
221	NYSE	F	Thu, Apr 8, 1993	15.70	15.73	15.59	15.63
220	NYSE	F	Wed, Apr 7, 1993	15.38	15.66	15.34	15.63
219	NYSE	F	Tue, Apr 6, 1993	15.05	15.45	15.02	15.45
218	NYSE	F	Mon, Apr 5, 1993	14.73	14.87	14.62	14.87
217	NYSE	F	Fri, Apr 2, 1993	14.73	14.77	14.59	14.66
216	NYSE	F	Thu, Apr 1, 1993	14.91	14.91	14.84	14.87
215	NYSE	F	Wed, Mar 31, 1993	15.20	15.23	14.87	14.87
214	NYSE	F	Tue, Mar 30, 1993	15.23	15.23	14.98	15.09
213	NYSE	F	Mon, Mar 29, 1993	15.12	15.30	15.05	15.16
212	NYSE	F	Fri, Mar 26, 1993	15.05	15.16	14.87	14.98
211	NYSE	F	Thu, Mar 25, 1993	14.87	14.98	14.77	14.98
210	NYSE	F	Wed, Mar 24, 1993	15.20	15.30	14.80	14.91
209	NYSE	F	Tue, Mar 23, 1993	15.05	15.30	15.05	15.16
208	NYSE	F	Mon, Mar 22, 1993	14.77	15.05	14.77	15.02
207	NYSE	F	Fri, Mar 19, 1993	14.80	14.98	14.66	14.80
206	NYSE	F	Thu, Mar 18, 1993	14.23	14.77	14.20	14.77
205	NYSE	F	Wed, Mar 17, 1993	14.02	14.12	13.87	13.94
204	NYSE	F	Tue, Mar 16, 1993	13.98	14.12	13.80	13.87
203	NYSE	F	Mon, Mar 15, 1993	13.91	14.02	13.87	13.98
202	NYSE	F	Fri, Mar 12, 1993	13.73	13.94	13.55	13.80
201	NYSE	F	Thu, Mar 11, 1993	14.27	14.34	14.02	14.02
200	NYSE	F	Wed, Mar 10, 1993	14.27	14.30	14.16	14.30
199	NYSE	F	Tue, Mar 9, 1993	14.27	14.37	14.20	14.23
198	NYSE	F	Mon, Mar 8, 1993	14.27	14.37	14.16	14.27
197	NYSE	F	Fri, Mar 5, 1993	13.87	14.12	13.73	14.09
196	NYSE	F	Thu, Mar 4, 1993	13.80	14.02	13.62	13.69
195	NYSE	F	Wed, Mar 3, 1993	13.69	13.77	13.55	13.69
194	NYSE	F	Tue, Mar 2, 1993	13.37	13.69	13.30	13.69
193	NYSE	F	Mon, Mar 1, 1993	13.16	13.27	13.12	13.27
192	NYSE	F	Fri, Feb 26, 1993	13.19	13.23	13.09	13.12
191	NYSE	F	Thu, Feb 25, 1993	13.16	13.27	13.09	13.19
190	NYSE	F	Wed, Feb 24, 1993	12.87	13.16	12.84	13.12
189	NYSE	F	Tue, Feb 23, 1993	13.37	13.44	12.80	12.84
188	NYSE	F	Mon, Feb 22, 1993	13.30	13.48	13.30	13.37
187	NYSE	F	Fri, Feb 19, 1993	13.34	13.37	13.16	13.34
186	NYSE	F	Thu, Feb 18, 1993	13.52	13.52	13.16	13.27
185	NYSE	F	Wed, Feb 17, 1993	13.52	13.55	13.30	13.37
184	NYSE	F	Tue, Feb 16, 1993	13.94	13.98	13.55	13.59
183	NYSE	F	Fri, Feb 12, 1993	14.52	14.52	14.09	14.09
182	NYSE	F	Thu, Feb 11, 1993	14.30	14.55	14.20	14.48
181	NYSE	F	Wed, Feb 10, 1993	13.94	14.27	13.80	14.23
180	NYSE	F	Tue, Feb 9, 1993	14.30	14.30	13.87	13.98
179	NYSE	F	Mon, Feb 8, 1993	14.23	14.34	14.12	14.30
178	NYSE	F	Fri, Feb 5, 1993	14.27	14.37	14.12	14.20
177	NYSE	F	Thu, Feb 4, 1993	13.94	14.37	13.87	14.34
176	NYSE	F	Wed, Feb 3, 1993	13.44	13.69	13.41	13.66
175	NYSE	F	Tue, Feb 2, 1993	13.52	13.59	13.37	13.48
174	NYSE	F	Mon, Feb 1, 1993	13.27	13.52	13.02	13.52
173	NYSE	F	Fri, Jan 29, 1993	13.37	13.37	13.05	13.19
172	NYSE	F	Thu, Jan 28, 1993	13.52	13.55	13.30	13.34
171	NYSE	F	Wed, Jan 27, 1993	13.69	13.69	13.52	13.59
170	NYSE	F	Tue, Jan 26, 1993	13.77	13.91	13.62	13.69
169	NYSE	F	Mon, Jan 25, 1993	13.73	13.80	13.62	13.73
168	NYSE	F	Fri, Jan 22, 1993	13.55	13.80	13.55	13.73
167	NYSE	F	Thu, Jan 21, 1993	13.27	13.52	13.23	13.52
166	NYSE	F	Wed, Jan 20, 1993	13.48	13.55	13.34	13.34
165	NYSE	F	Tue, Jan 19, 1993	13.52	13.66	13.41	13.55
164	NYSE	F	Mon, Jan 18, 1993	13.16	13.34	13.12	13.34
163	NYSE	F	Fri, Jan 15, 1993	12.80	13.37	12.76	13.16
162	NYSE	F	Thu, Jan 14, 1993	12.73	13.02	12.66	12.80
161	NYSE	F	Wed, Jan 13, 1993	12.87	12.91	12.62	12.69
160	NYSE	F	Tue, Jan 12, 1993	12.94	12.94	12.80	12.87
159	NYSE	F	Mon, Jan 11, 1993	12.94	13.05	12.87	12.91
158	NYSE	F	Fri, Jan 8, 1993	12.76	13.09	12.69	12.87
157	NYSE	F	Thu, Jan 7, 1993	12.73	13.16	12.73	12.80
156	NYSE	F	Wed, Jan 6, 1993	12.73	12.84	12.66	12.80
155	NYSE	F	Tue, Jan 5, 1993	12.59	12.84	12.55	12.76
154	NYSE	F	Mon, Jan 4, 1993	12.37	12.62	12.30	12.59
153	NYSE	F	Thu, Dec 31, 1992	12.41	12.48	12.23	12.26
152	NYSE	F	Wed, Dec 30, 1992	12.09	12.44	12.01	12.44
151	NYSE	F	Tue, Dec 29, 1992	12.16	12.41	12.09	12.12
150	NYSE	F	Mon, Dec 28, 1992	12.16	12.16	11.98	12.09
149	NYSE	F	Thu, Dec 24, 1992	11.94	12.16	11.91	12.12
148	NYSE	F	Wed, Dec 23, 1992	11.87	12.01	11.84	11.91
147	NYSE	F	Tue, Dec 22, 1992	11.69	11.94	11.66	11.94
146	NYSE	F	Mon, Dec 21, 1992	11.62	11.76	11.48	11.73
145	NYSE	F	Fri, Dec 18, 1992	11.44	11.59	11.37	11.55
144	NYSE	F	Thu, Dec 17, 1992	11.37	11.48	11.19	11.37
143	NYSE	F	Wed, Dec 16, 1992	11.87	11.94	11.59	11.62
142	NYSE	F	Tue, Dec 15, 1992	12.05	12.05	11.84	11.84
141	NYSE	F	Mon, Dec 14, 1992	12.16	12.26	12.09	12.09
140	NYSE	F	Fri, Dec 11, 1992	12.19	12.23	12.12	12.19
139	NYSE	F	Thu, Dec 10, 1992	12.26	12.26	12.12	12.19
138	NYSE	F	Wed, Dec 9, 1992	12.30	12.37	12.16	12.26
137	NYSE	F	Tue, Dec 8, 1992	12.19	12.34	12.19	12.34
136	NYSE	F	Mon, Dec 7, 1992	12.16	12.19	12.05	12.16
135	NYSE	F	Fri, Dec 4, 1992	12.09	12.30	12.01	12.26
134	NYSE	F	Thu, Dec 3, 1992	12.09	12.12	11.98	12.01
133	NYSE	F	Wed, Dec 2, 1992	12.01	12.12	11.91	12.09
132	NYSE	F	Tue, Dec 1, 1992	12.05	12.26	12.01	12.19
131	NYSE	F	Mon, Nov 30, 1992	11.94	12.16	11.87	12.01
130	NYSE	F	Fri, Nov 27, 1992	11.84	11.98	11.80	11.94
129	NYSE	F	Wed, Nov 25, 1992	11.30	11.80	11.26	11.73
128	NYSE	F	Tue, Nov 24, 1992	11.59	11.76	11.30	11.30
127	NYSE	F	Mon, Nov 23, 1992	11.51	11.73	11.48	11.59
126	NYSE	F	Fri, Nov 20, 1992	11.33	11.55	11.26	11.51
125	NYSE	F	Thu, Nov 19, 1992	11.12	11.33	11.08	11.26
124	NYSE	F	Wed, Nov 18, 1992	11.33	11.37	11.08	11.12
123	NYSE	F	Tue, Nov 17, 1992	11.41	11.44	11.33	11.33
122	NYSE	F	Mon, Nov 16, 1992	11.19	11.41	11.19	11.33
121	NYSE	F	Fri, Nov 13, 1992	11.23	11.33	11.16	11.16
120	NYSE	F	Thu, Nov 12, 1992	11.01	11.19	10.94	11.16
119	NYSE	F	Wed, Nov 11, 1992	11.08	11.08	10.91	10.98
118	NYSE	F	Tue, Nov 10, 1992	11.19	11.19	11.05	11.05
117	NYSE	F	Mon, Nov 9, 1992	11.08	11.19	11.01	11.16
116	NYSE	F	Fri, Nov 6, 1992	11.16	11.16	11.01	11.05
115	NYSE	F	Thu, Nov 5, 1992	11.16	11.19	11.01	11.16
114	NYSE	F	Wed, Nov 4, 1992	11.01	11.30	11.01	11.19
113	NYSE	F	Tue, Nov 3, 1992	11.05	11.19	10.83	11.08
112	NYSE	F	Mon, Nov 2, 1992	10.55	11.01	10.51	10.98
111	NYSE	F	Fri, Oct 30, 1992	10.58	10.66	10.41	10.44
110	NYSE	F	Thu, Oct 29, 1992	10.76	10.87	10.58	10.66
109	NYSE	F	Wed, Oct 28, 1992	11.08	11.08	10.83	10.91
108	NYSE	F	Tue, Oct 27, 1992	11.48	11.51	11.37	11.41
107	NYSE	F	Mon, Oct 26, 1992	11.23	11.51	11.19	11.51
106	NYSE	F	Fri, Oct 23, 1992	11.26	11.41	11.23	11.37
105	NYSE	F	Thu, Oct 22, 1992	11.05	11.30	11.05	11.23
104	NYSE	F	Wed, Oct 21, 1992	10.94	11.12	10.91	11.08
103	NYSE	F	Tue, Oct 20, 1992	10.87	11.01	10.80	10.91
102	NYSE	F	Mon, Oct 19, 1992	10.66	10.80	10.55	10.55
101	NYSE	F	Fri, Oct 16, 1992	10.58	10.73	10.37	10.62
100	NYSE	F	Thu, Oct 15, 1992	10.62	10.66	10.51	10.55
99	NYSE	F	Wed, Oct 14, 1992	10.69	10.76	10.62	10.69
98	NYSE	F	Tue, Oct 13, 1992	10.44	10.69	10.37	10.62
97	NYSE	F	Mon, Oct 12, 1992	10.08	10.37	10.01	10.33
96	NYSE	F	Fri, Oct 9, 1992	10.01	10.05	9.83	9.98
95	NYSE	F	Thu, Oct 8, 1992	10.48	10.76	10.41	10.76
94	NYSE	F	Wed, Oct 7, 1992	10.80	10.91	10.37	10.37
93	NYSE	F	Tue, Oct 6, 1992	10.83	10.94	10.62	10.73
92	NYSE	F	Mon, Oct 5, 1992	10.66	10.91	10.30	10.83
91	NYSE	F	Fri, Oct 2, 1992	10.98	11.01	10.66	10.76
90	NYSE	F	Thu, Oct 1, 1992	11.37	11.44	10.87	10.94
89	NYSE	F	Wed, Sep 30, 1992	11.16	11.48	11.12	11.30
88	NYSE	F	Tue, Sep 29, 1992	10.98	11.26	10.91	11.12
87	NYSE	F	Mon, Sep 28, 1992	11.05	11.08	10.83	10.98
86	NYSE	F	Fri, Sep 25, 1992	11.37	11.37	10.98	11.08
85	NYSE	F	Thu, Sep 24, 1992	11.51	11.59	11.33	11.55
84	NYSE	F	Wed, Sep 23, 1992	11.44	11.59	11.30	11.59
83	NYSE	F	Tue, Sep 22, 1992	12.12	12.16	11.48	11.51
82	NYSE	F	Mon, Sep 21, 1992	12.05	12.19	12.05	12.19
81	NYSE	F	Fri, Sep 18, 1992	11.84	12.09	11.84	12.05
80	NYSE	F	Thu, Sep 17, 1992	11.91	12.01	11.84	11.87
79	NYSE	F	Wed, Sep 16, 1992	11.80	11.94	11.66	11.84
78	NYSE	F	Tue, Sep 15, 1992	12.19	12.23	11.91	11.98
77	NYSE	F	Mon, Sep 14, 1992	12.01	12.26	11.91	12.26
76	NYSE	F	Fri, Sep 11, 1992	11.66	11.84	11.51	11.51
75	NYSE	F	Thu, Sep 10, 1992	11.69	11.84	11.62	11.84
74	NYSE	F	Wed, Sep 9, 1992	11.41	11.69	11.37	11.69
73	NYSE	F	Tue, Sep 8, 1992	11.73	11.84	11.41	11.41
72	NYSE	F	Fri, Sep 4, 1992	11.66	11.76	11.59	11.73
71	NYSE	F	Thu, Sep 3, 1992	11.69	11.84	11.59	11.76
70	NYSE	F	Wed, Sep 2, 1992	11.55	11.62	11.37	11.62
69	NYSE	F	Tue, Sep 1, 1992	11.69	11.80	11.51	11.51
68	NYSE	F	Mon, Aug 31, 1992	11.37	11.73	11.37	11.66
67	NYSE	F	Fri, Aug 28, 1992	11.51	11.55	11.37	11.37
66	NYSE	F	Thu, Aug 27, 1992	11.62	11.69	11.51	11.55
65	NYSE	F	Wed, Aug 26, 1992	11.55	11.66	11.51	11.59
64	NYSE	F	Tue, Aug 25, 1992	11.16	11.55	11.12	11.48
63	NYSE	F	Mon, Aug 24, 1992	11.33	11.44	11.05	11.08
62	NYSE	F	Fri, Aug 21, 1992	11.91	11.94	11.55	11.59
61	NYSE	F	Thu, Aug 20, 1992	11.87	11.91	11.66	11.80
60	NYSE	F	Wed, Aug 19, 1992	11.98	11.98	11.87	11.87
59	NYSE	F	Tue, Aug 18, 1992	11.98	12.09	11.91	11.94
58	NYSE	F	Mon, Aug 17, 1992	11.87	12.01	11.87	11.94
57	NYSE	F	Fri, Aug 14, 1992	11.69	11.91	11.66	11.87
56	NYSE	F	Thu, Aug 13, 1992	11.76	11.87	11.69	11.73
55	NYSE	F	Wed, Aug 12, 1992	11.73	11.80	11.62	11.66
54	NYSE	F	Tue, Aug 11, 1992	11.80	11.87	11.73	11.76
53	NYSE	F	Mon, Aug 10, 1992	11.59	11.80	11.59	11.73
52	NYSE	F	Fri, Aug 7, 1992	11.80	11.94	11.59	11.62
51	NYSE	F	Thu, Aug 6, 1992	12.30	12.34	11.73	11.73
50	NYSE	F	Wed, Aug 5, 1992	12.37	12.44	12.19	12.37
49	NYSE	F	Tue, Aug 4, 1992	12.98	13.02	12.59	12.62
48	NYSE	F	Mon, Aug 3, 1992	13.02	13.09	12.94	13.09
47	NYSE	F	Fri, Jul 31, 1992	12.98	13.12	12.98	13.09
46	NYSE	F	Thu, Jul 30, 1992	12.69	13.09	12.69	13.02
45	NYSE	F	Wed, Jul 29, 1992	13.09	13.19	12.66	12.66
44	NYSE	F	Tue, Jul 28, 1992	12.87	13.16	12.73	13.09
43	NYSE	F	Mon, Jul 27, 1992	12.55	12.73	12.51	12.59
42	NYSE	F	Fri, Jul 24, 1992	12.51	12.69	12.48	12.59
41	NYSE	F	Thu, Jul 23, 1992	12.30	12.62	12.26	12.59
40	NYSE	F	Wed, Jul 22, 1992	12.30	12.37	12.19	12.23
39	NYSE	F	Tue, Jul 21, 1992	12.80	12.80	12.44	12.59
38	NYSE	F	Mon, Jul 20, 1992	12.66	12.94	12.55	12.94
37	NYSE	F	Fri, Jul 17, 1992	12.94	12.94	12.76	12.76
36	NYSE	F	Thu, Jul 16, 1992	13.05	13.12	12.94	13.05
35	NYSE	F	Wed, Jul 15, 1992	13.09	13.23	13.02	13.12
34	NYSE	F	Tue, Jul 14, 1992	13.02	13.16	12.94	13.09
33	NYSE	F	Mon, Jul 13, 1992	12.87	13.12	12.87	13.09
32	NYSE	F	Fri, Jul 10, 1992	12.73	12.91	12.73	12.84
31	NYSE	F	Thu, Jul 9, 1992	12.30	12.73	12.30	12.69
30	NYSE	F	Wed, Jul 8, 1992	12.19	12.30	11.91	12.30
29	NYSE	F	Tue, Jul 7, 1992	12.12	12.51	12.09	12.19
28	NYSE	F	Mon, Jul 6, 1992	12.37	12.41	11.66	12.05
27	NYSE	F	Thu, Jul 2, 1992	13.09	13.09	12.30	12.34
26	NYSE	F	Wed, Jul 1, 1992	13.09	13.09	12.91	12.98
25	NYSE	F	Tue, Jun 30, 1992	13.09	13.19	12.98	13.12
24	NYSE	F	Mon, Jun 29, 1992	12.76	13.12	12.73	13.09
23	NYSE	F	Fri, Jun 26, 1992	13.02	13.05	12.51	12.80
22	NYSE	F	Thu, Jun 25, 1992	13.30	13.37	12.94	13.02
21	NYSE	F	Wed, Jun 24, 1992	13.12	13.30	13.05	13.23
20	NYSE	F	Tue, Jun 23, 1992	13.16	13.27	13.09	13.12
19	NYSE	F	Mon, Jun 22, 1992	13.05	13.12	12.80	13.09
18	NYSE	F	Fri, Jun 19, 1992	13.02	13.19	13.02	13.16
17	NYSE	F	Thu, Jun 18, 1992	13.05	13.09	12.80	13.02
16	NYSE	F	Wed, Jun 17, 1992	13.62	13.80	12.94	13.02
15	NYSE	F	Tue, Jun 16, 1992	13.37	13.66	13.34	13.62
14	NYSE	F	Mon, Jun 15, 1992	13.34	13.55	13.30	13.37
13	NYSE	F	Fri, Jun 12, 1992	13.30	13.48	13.27	13.44
12	NYSE	F	Thu, Jun 11, 1992	13.48	13.52	13.12	13.30
11	NYSE	F	Wed, Jun 10, 1992	13.44	13.62	13.41	13.52
10	NYSE	F	Tue, Jun 9, 1992	13.62	13.66	13.41	13.44
9	NYSE	F	Mon, Jun 8, 1992	13.66	13.69	13.59	13.62
8	NYSE	F	Fri, Jun 5, 1992	13.73	13.91	13.69	13.73
7	NYSE	F	Thu, Jun 4, 1992	13.41	13.98	13.41	13.77
6	NYSE	F	Wed, Jun 3, 1992	13.16	13.48	13.16	13.37
5	NYSE	F	Tue, Jun 2, 1992	13.27	13.34	13.09	13.19
4	NYSE	F	Mon, Jun 1, 1992	12.66	13.27	12.62	13.27
3	NYSE	F	Fri, May 29, 1992	12.66	12.87	12.55	12.69
2	NYSE	F	Thu, May 28, 1992	12.62	12.66	12.55	12.66
1	NYSE	F	Wed, May 27, 1992	12.51	12.69	12.48	12.59
#	Exchange	Symbol	Date	Open	High	Low	Close

Ford Motor Co NYSE:F 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