Fiserv Inc NYSE:FI Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	FI	Tue, Mar 5, 2024	150.21	151.36	149.66	149.95
7999	NYSE	FI	Mon, Mar 4, 2024	150.13	150.89	149.11	149.99
7998	NYSE	FI	Fri, Mar 1, 2024	149.60	151.14	149.38	150.35
7997	NYSE	FI	Thu, Feb 29, 2024	148.59	149.97	147.47	149.27
7996	NYSE	FI	Wed, Feb 28, 2024	150.79	151.97	146.01	147.95
7995	NYSE	FI	Tue, Feb 27, 2024	150.44	151.08	149.67	150.65
7994	NYSE	FI	Mon, Feb 26, 2024	149.93	151.72	149.65	150.96
7993	NYSE	FI	Fri, Feb 23, 2024	150.19	151.56	149.60	150.76
7992	NYSE	FI	Thu, Feb 22, 2024	148.95	150.44	148.57	150.11
7991	NYSE	FI	Wed, Feb 21, 2024	147.63	147.88	146.34	147.64
7990	NYSE	FI	Tue, Feb 20, 2024	147.95	149.16	147.59	147.93
7989	NYSE	FI	Fri, Feb 16, 2024	148.32	148.65	147.31	148.04
7988	NYSE	FI	Thu, Feb 15, 2024	145.73	148.07	145.44	148.01
7987	NYSE	FI	Wed, Feb 14, 2024	144.16	145.21	142.98	144.98
7986	NYSE	FI	Tue, Feb 13, 2024	143.70	144.35	142.47	143.58
7985	NYSE	FI	Mon, Feb 12, 2024	144.31	144.86	143.70	144.23
7984	NYSE	FI	Fri, Feb 9, 2024	143.38	144.34	142.74	144.23
7983	NYSE	FI	Thu, Feb 8, 2024	142.25	143.67	142.14	143.55
7982	NYSE	FI	Wed, Feb 7, 2024	141.11	143.77	140.26	142.71
7981	NYSE	FI	Tue, Feb 6, 2024	141.62	141.89	137.13	141.09
7980	NYSE	FI	Mon, Feb 5, 2024	144.46	145.28	143.60	144.15
7979	NYSE	FI	Fri, Feb 2, 2024	144.27	145.87	143.49	144.90
7978	NYSE	FI	Thu, Feb 1, 2024	142.17	143.98	141.83	143.94
7977	NYSE	FI	Wed, Jan 31, 2024	144.41	144.82	141.85	141.87
7976	NYSE	FI	Tue, Jan 30, 2024	143.35	144.20	142.62	144.05
7975	NYSE	FI	Mon, Jan 29, 2024	140.69	143.12	140.68	142.91
7974	NYSE	FI	Fri, Jan 26, 2024	140.56	141.75	140.17	141.34
7973	NYSE	FI	Thu, Jan 25, 2024	140.89	141.09	139.79	140.66
7972	NYSE	FI	Wed, Jan 24, 2024	141.06	141.69	139.74	140.00
7971	NYSE	FI	Tue, Jan 23, 2024	140.78	141.01	140.21	140.60
7970	NYSE	FI	Mon, Jan 22, 2024	139.53	140.64	139.53	140.52
7969	NYSE	FI	Fri, Jan 19, 2024	138.21	139.35	137.65	139.02
7968	NYSE	FI	Thu, Jan 18, 2024	138.00	138.71	136.93	137.81
7967	NYSE	FI	Wed, Jan 17, 2024	137.00	137.99	136.48	137.44
7966	NYSE	FI	Tue, Jan 16, 2024	136.30	137.25	135.97	137.00
7965	NYSE	FI	Fri, Jan 12, 2024	136.99	137.15	136.25	136.92
7964	NYSE	FI	Thu, Jan 11, 2024	136.50	136.50	135.13	136.39
7963	NYSE	FI	Wed, Jan 10, 2024	136.00	136.48	134.94	135.40
7962	NYSE	FI	Tue, Jan 9, 2024	134.34	135.28	134.34	135.10
7961	NYSE	FI	Mon, Jan 8, 2024	134.30	135.27	133.67	135.23
7960	NYSE	FI	Fri, Jan 5, 2024	133.21	133.70	132.15	132.57
7959	NYSE	FI	Thu, Jan 4, 2024	132.16	133.28	131.95	133.00
7958	NYSE	FI	Wed, Jan 3, 2024	133.01	133.01	131.41	131.75
7957	NYSE	FI	Tue, Jan 2, 2024	132.33	133.67	131.94	133.08
7956	NYSE	FI	Fri, Dec 29, 2023	133.41	133.81	132.22	132.84
7955	NYSE	FI	Thu, Dec 28, 2023	132.65	133.84	132.65	133.38
7954	NYSE	FI	Wed, Dec 27, 2023	132.47	133.25	132.47	133.01
7953	NYSE	FI	Tue, Dec 26, 2023	133.43	133.58	132.36	132.59
7952	NYSE	FI	Fri, Dec 22, 2023	134.00	134.20	133.12	133.61
7951	NYSE	FI	Thu, Dec 21, 2023	133.14	134.11	132.75	133.21
7950	NYSE	FI	Wed, Dec 20, 2023	133.46	134.80	132.68	132.74
7949	NYSE	FI	Tue, Dec 19, 2023	134.08	134.77	133.56	134.18
7948	NYSE	FI	Mon, Dec 18, 2023	133.60	135.27	132.59	134.49
7947	NYSE	FI	Fri, Dec 15, 2023	133.65	134.33	132.35	133.01
7946	NYSE	FI	Thu, Dec 14, 2023	135.29	136.49	134.26	135.01
7945	NYSE	FI	Wed, Dec 13, 2023	134.15	135.36	133.39	135.22
7944	NYSE	FI	Tue, Dec 12, 2023	134.01	134.68	133.57	134.49
7943	NYSE	FI	Mon, Dec 11, 2023	133.00	134.66	132.45	133.92
7942	NYSE	FI	Fri, Dec 8, 2023	131.50	132.58	131.46	132.36
7941	NYSE	FI	Thu, Dec 7, 2023	131.50	131.55	130.27	131.42
7940	NYSE	FI	Wed, Dec 6, 2023	131.00	131.72	130.09	131.09
7939	NYSE	FI	Tue, Dec 5, 2023	130.76	130.99	129.60	130.45
7938	NYSE	FI	Mon, Dec 4, 2023	130.11	131.46	129.83	130.35
7937	NYSE	FI	Fri, Dec 1, 2023	129.97	131.25	129.64	130.61
7936	NYSE	FI	Thu, Nov 30, 2023	129.22	130.70	128.43	130.61
7935	NYSE	FI	Wed, Nov 29, 2023	127.97	129.76	127.80	129.36
7934	NYSE	FI	Tue, Nov 28, 2023	127.02	127.97	126.68	127.47
7933	NYSE	FI	Mon, Nov 27, 2023	125.42	126.63	125.42	126.53
7932	NYSE	FI	Fri, Nov 24, 2023	125.50	126.27	125.48	125.80
7931	NYSE	FI	Wed, Nov 22, 2023	125.53	125.89	125.05	125.45
7930	NYSE	FI	Tue, Nov 21, 2023	124.50	125.33	124.11	125.09
7929	NYSE	FI	Mon, Nov 20, 2023	123.98	124.44	121.87	124.08
7928	NYSE	FI	Fri, Nov 17, 2023	125.27	125.51	123.68	124.08
7927	NYSE	FI	Thu, Nov 16, 2023	126.64	127.94	124.12	124.83
7926	NYSE	FI	Wed, Nov 15, 2023	123.18	125.68	122.15	125.24
7925	NYSE	FI	Tue, Nov 14, 2023	122.41	123.12	122.00	122.16
7924	NYSE	FI	Mon, Nov 13, 2023	121.34	122.20	121.07	121.56
7923	NYSE	FI	Fri, Nov 10, 2023	119.95	121.84	119.51	121.51
7922	NYSE	FI	Thu, Nov 9, 2023	119.66	119.92	118.42	119.38
7921	NYSE	FI	Wed, Nov 8, 2023	119.23	120.72	118.66	120.13
7920	NYSE	FI	Tue, Nov 7, 2023	119.78	119.94	118.99	119.21
7919	NYSE	FI	Mon, Nov 6, 2023	119.42	119.98	118.78	119.64
7918	NYSE	FI	Fri, Nov 3, 2023	119.31	120.11	118.77	119.54
7917	NYSE	FI	Thu, Nov 2, 2023	115.88	117.87	114.32	117.81
7916	NYSE	FI	Wed, Nov 1, 2023	114.08	115.22	113.59	114.93
7915	NYSE	FI	Tue, Oct 31, 2023	113.64	114.92	113.11	113.75
7914	NYSE	FI	Mon, Oct 30, 2023	113.27	113.61	111.53	112.94
7913	NYSE	FI	Fri, Oct 27, 2023	114.14	114.90	112.17	112.46
7912	NYSE	FI	Thu, Oct 26, 2023	114.09	115.30	113.00	114.26
7911	NYSE	FI	Wed, Oct 25, 2023	114.85	117.14	113.92	114.12
7910	NYSE	FI	Tue, Oct 24, 2023	113.14	116.79	112.41	115.45
7909	NYSE	FI	Mon, Oct 23, 2023	109.90	110.98	109.12	109.61
7908	NYSE	FI	Fri, Oct 20, 2023	112.86	113.23	110.26	110.50
7907	NYSE	FI	Thu, Oct 19, 2023	112.90	113.83	111.58	111.97
7906	NYSE	FI	Wed, Oct 18, 2023	114.85	114.88	112.90	113.08
7905	NYSE	FI	Tue, Oct 17, 2023	113.06	115.38	112.81	114.99
7904	NYSE	FI	Mon, Oct 16, 2023	113.92	114.12	112.85	113.58
7903	NYSE	FI	Fri, Oct 13, 2023	112.47	113.35	111.87	112.48
7902	NYSE	FI	Thu, Oct 12, 2023	113.28	113.96	111.95	112.68
7901	NYSE	FI	Wed, Oct 11, 2023	114.87	115.48	112.68	113.55
7900	NYSE	FI	Tue, Oct 10, 2023	114.52	115.18	113.92	114.65
7899	NYSE	FI	Mon, Oct 9, 2023	112.64	114.83	112.64	114.36
7898	NYSE	FI	Fri, Oct 6, 2023	113.25	114.95	112.76	114.06
7897	NYSE	FI	Thu, Oct 5, 2023	112.73	113.34	111.78	113.15
7896	NYSE	FI	Wed, Oct 4, 2023	111.28	113.09	110.42	112.97
7895	NYSE	FI	Tue, Oct 3, 2023	111.94	112.17	110.16	111.05
7894	NYSE	FI	Mon, Oct 2, 2023	112.09	113.36	111.79	112.85
7893	NYSE	FI	Fri, Sep 29, 2023	114.00	114.32	112.53	112.96
7892	NYSE	FI	Thu, Sep 28, 2023	113.25	113.91	113.01	113.55
7891	NYSE	FI	Wed, Sep 27, 2023	114.86	115.41	112.40	113.19
7890	NYSE	FI	Tue, Sep 26, 2023	115.28	115.96	114.50	114.56
7889	NYSE	FI	Mon, Sep 25, 2023	115.64	116.38	115.46	116.09
7888	NYSE	FI	Fri, Sep 22, 2023	116.74	116.95	115.64	116.08
7887	NYSE	FI	Thu, Sep 21, 2023	119.04	119.13	116.66	116.72
7886	NYSE	FI	Wed, Sep 20, 2023	120.76	121.26	119.57	119.69
7885	NYSE	FI	Tue, Sep 19, 2023	121.14	121.34	120.13	120.69
7884	NYSE	FI	Mon, Sep 18, 2023	121.05	121.37	120.17	121.20
7883	NYSE	FI	Fri, Sep 15, 2023	121.32	122.62	120.92	121.05
7882	NYSE	FI	Thu, Sep 14, 2023	121.96	122.60	121.26	122.20
7881	NYSE	FI	Wed, Sep 13, 2023	121.41	121.68	120.48	121.30
7880	NYSE	FI	Tue, Sep 12, 2023	121.51	122.36	120.95	121.65
7879	NYSE	FI	Mon, Sep 11, 2023	121.74	122.45	121.35	121.68
7878	NYSE	FI	Fri, Sep 8, 2023	123.26	123.74	121.26	121.60
7877	NYSE	FI	Thu, Sep 7, 2023	122.58	123.35	122.15	123.10
7876	NYSE	FI	Wed, Sep 6, 2023	121.90	122.98	121.72	122.50
7875	NYSE	FI	Tue, Sep 5, 2023	122.78	123.63	121.62	121.81
7874	NYSE	FI	Fri, Sep 1, 2023	122.22	123.03	121.51	122.81
7873	NYSE	FI	Thu, Aug 31, 2023	122.75	122.97	120.98	121.39
7872	NYSE	FI	Wed, Aug 30, 2023	122.51	122.97	121.88	122.59
7871	NYSE	FI	Tue, Aug 29, 2023	122.63	123.24	122.12	122.73
7870	NYSE	FI	Mon, Aug 28, 2023	122.06	122.83	121.79	122.74
7869	NYSE	FI	Fri, Aug 25, 2023	121.34	122.01	120.55	121.48
7868	NYSE	FI	Thu, Aug 24, 2023	120.42	121.30	120.21	120.66
7867	NYSE	FI	Wed, Aug 23, 2023	119.80	121.02	119.09	120.41
7866	NYSE	FI	Tue, Aug 22, 2023	119.60	119.70	118.90	119.26
7865	NYSE	FI	Mon, Aug 21, 2023	120.09	120.44	118.57	119.09
7864	NYSE	FI	Fri, Aug 18, 2023	119.32	120.80	119.32	120.08
7863	NYSE	FI	Thu, Aug 17, 2023	122.13	122.29	120.18	120.33
7862	NYSE	FI	Wed, Aug 16, 2023	123.48	123.48	121.61	121.78
7861	NYSE	FI	Tue, Aug 15, 2023	123.89	124.55	122.95	123.17
7860	NYSE	FI	Mon, Aug 14, 2023	125.50	126.30	124.21	124.47
7859	NYSE	FI	Fri, Aug 11, 2023	126.01	126.18	124.98	125.59
7858	NYSE	FI	Thu, Aug 10, 2023	126.01	126.95	125.72	126.01
7857	NYSE	FI	Wed, Aug 9, 2023	125.59	126.32	124.95	125.05
7856	NYSE	FI	Tue, Aug 8, 2023	124.82	125.49	124.31	125.20
7855	NYSE	FI	Mon, Aug 7, 2023	125.58	126.18	125.08	125.88
7854	NYSE	FI	Fri, Aug 4, 2023	124.98	125.70	124.10	124.82
7853	NYSE	FI	Thu, Aug 3, 2023	124.25	125.56	123.95	125.18
7852	NYSE	FI	Wed, Aug 2, 2023	126.20	126.89	124.43	124.56
7851	NYSE	FI	Tue, Aug 1, 2023	125.96	127.23	125.30	126.97
7850	NYSE	FI	Mon, Jul 31, 2023	125.66	126.54	125.36	126.21
7849	NYSE	FI	Fri, Jul 28, 2023	124.67	125.13	123.75	124.99
7848	NYSE	FI	Thu, Jul 27, 2023	128.07	128.07	122.93	123.51
7847	NYSE	FI	Wed, Jul 26, 2023	124.74	128.39	122.60	127.30
7846	NYSE	FI	Tue, Jul 25, 2023	129.42	130.74	128.82	130.06
7845	NYSE	FI	Mon, Jul 24, 2023	129.36	130.16	128.91	129.75
7844	NYSE	FI	Fri, Jul 21, 2023	129.74	130.25	128.50	128.53
7843	NYSE	FI	Thu, Jul 20, 2023	128.11	129.56	127.60	129.38
7842	NYSE	FI	Wed, Jul 19, 2023	129.24	129.39	127.60	127.63
7841	NYSE	FI	Tue, Jul 18, 2023	128.22	129.50	127.03	129.32
7840	NYSE	FI	Mon, Jul 17, 2023	127.90	129.15	127.28	128.51
7839	NYSE	FI	Fri, Jul 14, 2023	128.48	128.69	127.53	128.00
7838	NYSE	FI	Thu, Jul 13, 2023	127.40	128.85	127.40	128.68
7837	NYSE	FI	Wed, Jul 12, 2023	128.00	128.03	126.99	127.57
7836	NYSE	FI	Tue, Jul 11, 2023	126.93	127.66	126.53	126.99
7835	NYSE	FI	Mon, Jul 10, 2023	125.51	127.09	125.11	126.89
7834	NYSE	FI	Fri, Jul 7, 2023	124.66	125.83	124.52	125.20
7833	NYSE	FI	Thu, Jul 6, 2023	123.99	125.75	123.44	125.39
7832	NYSE	FI	Wed, Jul 5, 2023	125.28	125.94	124.16	124.90
7831	NYSE	FI	Mon, Jul 3, 2023	125.69	126.16	125.28	125.95
7830	NYSE	FI	Fri, Jun 30, 2023	124.91	126.55	124.68	126.15
7829	NYSE	FI	Thu, Jun 29, 2023	123.01	124.15	123.01	124.05
7828	NYSE	FI	Wed, Jun 28, 2023	122.72	123.81	122.50	122.95
7827	NYSE	FI	Tue, Jun 27, 2023	120.51	122.43	120.15	122.40
7826	NYSE	FI	Mon, Jun 26, 2023	120.03	121.72	119.69	120.16
7825	NYSE	FI	Fri, Jun 23, 2023	120.01	120.90	119.00	120.49
7824	NYSE	FI	Thu, Jun 22, 2023	119.80	120.55	119.15	120.54
7823	NYSE	FI	Wed, Jun 21, 2023	119.01	120.53	118.39	120.03
7822	NYSE	FI	Tue, Jun 20, 2023	118.91	120.29	118.90	119.57
7821	NYSE	FI	Fri, Jun 16, 2023	120.73	120.86	119.40	119.96
7820	NYSE	FI	Thu, Jun 15, 2023	118.86	120.94	118.45	120.35
7819	NYSE	FI	Wed, Jun 14, 2023	119.45	121.49	119.33	120.00
7818	NYSE	FI	Tue, Jun 13, 2023	117.91	119.01	117.67	118.76
7817	NYSE	FI	Mon, Jun 12, 2023	117.05	117.77	116.64	117.63
7816	NYSE	FI	Fri, Jun 9, 2023	115.81	117.25	115.02	116.82
7815	NYSE	FI	Thu, Jun 8, 2023	115.87	116.29	115.06	115.29
7814	NYSE	FI	Wed, Jun 7, 2023	115.50	116.00	113.57	115.78
7813	NYSE	FI	Tue, Jun 6, 2023	112.54	116.07	112.48	114.23
7812	NYSE	FI	Mon, Jun 5, 2023	113.90	114.29	111.77	112.23
7811	NYSE	FI	Fri, Jun 2, 2023	113.41	114.35	112.85	113.90
7810	NYSE	FI	Thu, Jun 1, 2023	112.10	113.23	111.60	112.75
7809	NYSE	FI	Wed, May 31, 2023	112.29	112.96	110.31	112.19
7808	NYSE	FI	Tue, May 30, 2023	113.77	113.83	111.38	112.96
7807	NYSE	FI	Fri, May 26, 2023	112.68	114.00	112.10	113.77
7806	NYSE	FI	Thu, May 25, 2023	115.38	116.05	112.49	112.81
7805	NYSE	FI	Wed, May 24, 2023	117.75	117.84	115.92	116.47
7804	NYSE	FI	Tue, May 23, 2023	118.41	119.84	117.75	118.27
7803	NYSE	FI	Mon, May 22, 2023	119.98	120.26	119.33	119.54
7802	NYSE	FI	Fri, May 19, 2023	120.49	120.83	119.29	119.54
7801	NYSE	FI	Thu, May 18, 2023	119.46	120.19	118.83	120.16
7800	NYSE	FI	Wed, May 17, 2023	118.80	120.32	118.75	119.69
7799	NYSE	FI	Tue, May 16, 2023	119.57	119.91	118.58	118.68
7798	NYSE	FI	Mon, May 15, 2023	119.45	119.85	119.04	119.72
7797	NYSE	FI	Fri, May 12, 2023	119.75	120.33	118.72	119.45
7796	NYSE	FI	Thu, May 11, 2023	118.22	119.75	117.46	119.35
7795	NYSE	FI	Wed, May 10, 2023	120.10	120.41	117.39	118.35
7794	NYSE	FI	Tue, May 9, 2023	118.99	119.64	118.05	119.39
7793	NYSE	FI	Mon, May 8, 2023	119.64	120.16	118.82	119.50
7792	NYSE	FI	Fri, May 5, 2023	118.59	120.62	118.22	120.30
7791	NYSE	FI	Thu, May 4, 2023	119.20	119.64	116.95	117.78
7790	NYSE	FI	Wed, May 3, 2023	119.70	121.17	118.96	119.34
7789	NYSE	FI	Tue, May 2, 2023	121.30	121.72	118.42	119.26
7788	NYSE	FI	Mon, May 1, 2023	121.66	122.36	121.31	121.44
7787	NYSE	FI	Fri, Apr 28, 2023	119.49	122.17	119.16	122.12
7786	NYSE	FI	Thu, Apr 27, 2023	119.48	120.04	118.59	119.60
7785	NYSE	FI	Wed, Apr 26, 2023	119.42	120.92	117.75	118.38
7784	NYSE	FI	Tue, Apr 25, 2023	118.22	122.39	118.16	120.09
7783	NYSE	FI	Mon, Apr 24, 2023	116.93	118.23	116.83	117.30
7782	NYSE	FI	Fri, Apr 21, 2023	116.50	117.13	116.18	116.96
7781	NYSE	FI	Thu, Apr 20, 2023	116.90	117.41	116.48	116.81
7780	NYSE	FI	Wed, Apr 19, 2023	117.30	117.55	116.25	117.08
7779	NYSE	FI	Tue, Apr 18, 2023	117.49	117.75	116.47	117.11
7778	NYSE	FI	Mon, Apr 17, 2023	115.59	117.20	115.38	117.11
7777	NYSE	FI	Fri, Apr 14, 2023	115.85	116.53	114.39	115.59
7776	NYSE	FI	Thu, Apr 13, 2023	114.73	115.97	114.30	115.72
7775	NYSE	FI	Wed, Apr 12, 2023	115.62	116.03	113.70	114.49
7774	NYSE	FI	Tue, Apr 11, 2023	114.32	115.28	113.86	114.83
7773	NYSE	FI	Mon, Apr 10, 2023	112.55	113.75	112.35	113.71
7772	NYSE	FI	Thu, Apr 6, 2023	112.34	113.39	111.98	113.01
7771	NYSE	FI	Wed, Apr 5, 2023	111.29	112.45	111.10	112.34
7770	NYSE	FI	Tue, Apr 4, 2023	113.07	113.35	111.08	111.59
7769	NYSE	FI	Mon, Apr 3, 2023	112.57	113.10	111.91	112.83
7768	NYSE	FI	Fri, Mar 31, 2023	113.79	113.90	112.60	113.03
7767	NYSE	FI	Thu, Mar 30, 2023	112.66	113.69	112.00	113.00
7766	NYSE	FI	Wed, Mar 29, 2023	112.21	112.50	111.22	111.84
7765	NYSE	FI	Tue, Mar 28, 2023	111.36	111.51	110.68	111.28
7764	NYSE	FI	Mon, Mar 27, 2023	113.52	114.08	111.65	111.77
7763	NYSE	FI	Fri, Mar 24, 2023	109.77	112.68	109.13	112.52
7762	NYSE	FI	Thu, Mar 23, 2023	110.98	113.36	110.38	111.10
7761	NYSE	FI	Wed, Mar 22, 2023	112.80	114.36	111.30	111.35
7760	NYSE	FI	Tue, Mar 21, 2023	112.92	114.26	111.73	113.04
7759	NYSE	FI	Mon, Mar 20, 2023	108.58	111.07	108.31	110.81
7758	NYSE	FI	Fri, Mar 17, 2023	109.07	110.09	107.76	108.17
7757	NYSE	FI	Thu, Mar 16, 2023	108.13	109.80	106.52	109.49
7756	NYSE	FI	Wed, Mar 15, 2023	109.17	109.67	107.12	109.26
7755	NYSE	FI	Tue, Mar 14, 2023	108.07	112.30	107.00	110.53
7754	NYSE	FI	Mon, Mar 13, 2023	110.55	110.60	103.99	104.25
7753	NYSE	FI	Fri, Mar 10, 2023	114.85	114.85	110.88	111.83
7752	NYSE	FI	Thu, Mar 9, 2023	116.92	118.47	115.30	115.41
7751	NYSE	FI	Wed, Mar 8, 2023	117.11	117.60	116.76	117.07
7750	NYSE	FI	Tue, Mar 7, 2023	118.16	118.78	116.86	117.25
7749	NYSE	FI	Mon, Mar 6, 2023	118.38	119.48	118.00	118.06
7748	NYSE	FI	Fri, Mar 3, 2023	117.15	118.29	117.04	118.26
7747	NYSE	FI	Thu, Mar 2, 2023	116.00	117.57	115.51	117.06
7746	NYSE	FI	Wed, Mar 1, 2023	114.74	115.98	113.92	115.81
7745	NYSE	FI	Tue, Feb 28, 2023	114.53	116.22	114.42	115.09
7744	NYSE	FI	Mon, Feb 27, 2023	116.52	116.52	114.38	114.71
7743	NYSE	FI	Fri, Feb 24, 2023	114.89	115.22	114.17	114.45
7742	NYSE	FI	Thu, Feb 23, 2023	114.71	116.99	114.13	116.54
7741	NYSE	FI	Wed, Feb 22, 2023	114.29	114.29	112.73	113.10
7740	NYSE	FI	Tue, Feb 21, 2023	114.65	115.32	113.72	113.82
7739	NYSE	FI	Fri, Feb 17, 2023	116.18	116.18	114.68	115.37
7738	NYSE	FI	Thu, Feb 16, 2023	116.19	118.05	115.86	115.95
7737	NYSE	FI	Wed, Feb 15, 2023	115.51	118.02	114.98	117.74
7736	NYSE	FI	Tue, Feb 14, 2023	116.00	117.20	115.06	116.01
7735	NYSE	FI	Mon, Feb 13, 2023	114.51	116.64	114.12	116.45
7734	NYSE	FI	Fri, Feb 10, 2023	116.21	116.68	114.83	115.64
7733	NYSE	FI	Thu, Feb 9, 2023	116.79	117.49	115.72	116.50
7732	NYSE	FI	Wed, Feb 8, 2023	115.28	117.15	114.90	115.90
7731	NYSE	FI	Tue, Feb 7, 2023	109.25	115.50	109.11	115.28
7730	NYSE	FI	Mon, Feb 6, 2023	105.89	106.60	105.52	106.40
7729	NYSE	FI	Fri, Feb 3, 2023	105.46	107.08	105.10	106.60
7728	NYSE	FI	Thu, Feb 2, 2023	108.78	110.02	107.21	107.60
7727	NYSE	FI	Wed, Feb 1, 2023	105.94	108.64	105.65	108.16
7726	NYSE	FI	Tue, Jan 31, 2023	106.17	106.69	105.81	106.68
7725	NYSE	FI	Mon, Jan 30, 2023	105.62	106.76	105.23	105.75
7724	NYSE	FI	Fri, Jan 27, 2023	106.04	107.15	105.94	106.49
7723	NYSE	FI	Thu, Jan 26, 2023	105.17	106.30	104.41	106.26
7722	NYSE	FI	Wed, Jan 25, 2023	102.57	104.51	101.72	104.40
7721	NYSE	FI	Tue, Jan 24, 2023	105.79	105.87	103.56	103.71
7720	NYSE	FI	Mon, Jan 23, 2023	104.33	106.30	104.08	105.55
7719	NYSE	FI	Fri, Jan 20, 2023	102.07	104.16	101.58	104.05
7718	NYSE	FI	Thu, Jan 19, 2023	102.90	103.57	101.91	102.18
7717	NYSE	FI	Wed, Jan 18, 2023	104.23	105.10	103.20	103.23
7716	NYSE	FI	Tue, Jan 17, 2023	102.96	104.11	102.83	104.01
7715	NYSE	FI	Fri, Jan 13, 2023	102.19	102.83	101.29	102.56
7714	NYSE	FI	Thu, Jan 12, 2023	101.20	102.60	101.10	102.42
7713	NYSE	FI	Wed, Jan 11, 2023	101.26	101.59	100.17	101.53
7712	NYSE	FI	Tue, Jan 10, 2023	101.79	102.18	100.14	101.04
7711	NYSE	FI	Mon, Jan 9, 2023	100.20	102.63	100.20	102.07
7710	NYSE	FI	Fri, Jan 6, 2023	100.03	102.75	99.85	102.18
7709	NYSE	FI	Thu, Jan 5, 2023	101.26	101.27	98.81	99.40
7708	NYSE	FI	Wed, Jan 4, 2023	102.11	103.02	101.00	102.06
7707	NYSE	FI	Tue, Jan 3, 2023	101.72	102.70	100.40	101.21
7706	NYSE	FI	Fri, Dec 30, 2022	100.69	101.10	99.75	101.07
7705	NYSE	FI	Thu, Dec 29, 2022	100.50	102.02	100.05	101.50
7704	NYSE	FI	Wed, Dec 28, 2022	100.99	101.82	99.88	99.91
7703	NYSE	FI	Tue, Dec 27, 2022	100.50	101.19	100.07	100.82
7702	NYSE	FI	Fri, Dec 23, 2022	99.38	100.67	98.82	100.46
7701	NYSE	FI	Thu, Dec 22, 2022	100.38	101.07	97.80	99.54
7700	NYSE	FI	Wed, Dec 21, 2022	100.04	101.96	99.90	101.14
7699	NYSE	FI	Tue, Dec 20, 2022	98.54	100.07	98.32	99.56
7698	NYSE	FI	Mon, Dec 19, 2022	98.98	100.23	98.26	98.67
7697	NYSE	FI	Fri, Dec 16, 2022	97.90	99.21	97.25	98.58
7696	NYSE	FI	Thu, Dec 15, 2022	100.43	101.16	98.14	98.47
7695	NYSE	FI	Wed, Dec 14, 2022	101.90	103.88	100.98	101.91
7694	NYSE	FI	Tue, Dec 13, 2022	106.22	106.23	100.55	101.56
7693	NYSE	FI	Mon, Dec 12, 2022	101.43	102.72	100.56	102.47
7692	NYSE	FI	Fri, Dec 9, 2022	101.04	101.86	100.57	100.64
7691	NYSE	FI	Thu, Dec 8, 2022	100.98	102.08	100.51	101.46
7690	NYSE	FI	Wed, Dec 7, 2022	100.61	101.15	99.56	100.49
7689	NYSE	FI	Tue, Dec 6, 2022	102.54	102.61	99.91	100.35
7688	NYSE	FI	Mon, Dec 5, 2022	104.75	104.75	101.63	102.19
7687	NYSE	FI	Fri, Dec 2, 2022	103.37	105.85	103.37	105.46
7686	NYSE	FI	Thu, Dec 1, 2022	104.36	105.50	103.98	105.03
7685	NYSE	FI	Wed, Nov 30, 2022	100.72	104.99	100.72	104.36
7684	NYSE	FI	Tue, Nov 29, 2022	101.74	102.75	101.21	101.52
7683	NYSE	FI	Mon, Nov 28, 2022	102.15	102.89	101.47	101.76
7682	NYSE	FI	Fri, Nov 25, 2022	102.08	103.48	101.87	102.49
7681	NYSE	FI	Wed, Nov 23, 2022	100.99	102.43	100.77	102.08
7680	NYSE	FI	Tue, Nov 22, 2022	99.85	101.11	98.95	100.99
7679	NYSE	FI	Mon, Nov 21, 2022	99.67	100.58	99.01	99.38
7678	NYSE	FI	Fri, Nov 18, 2022	99.77	100.87	98.39	99.86
7677	NYSE	FI	Thu, Nov 17, 2022	98.53	99.06	97.84	98.59
7676	NYSE	FI	Wed, Nov 16, 2022	100.97	101.26	99.62	99.98
7675	NYSE	FI	Tue, Nov 15, 2022	102.25	102.63	99.41	100.35
7674	NYSE	FI	Mon, Nov 14, 2022	100.60	102.44	99.45	100.01
7673	NYSE	FI	Fri, Nov 11, 2022	101.03	101.72	99.97	100.47
7672	NYSE	FI	Thu, Nov 10, 2022	101.43	101.99	99.89	101.00
7671	NYSE	FI	Wed, Nov 9, 2022	98.30	98.30	96.13	96.18
7670	NYSE	FI	Tue, Nov 8, 2022	96.30	99.95	95.95	98.48
7669	NYSE	FI	Mon, Nov 7, 2022	95.18	96.59	94.70	96.39
7668	NYSE	FI	Fri, Nov 4, 2022	95.98	95.98	92.84	94.32
7667	NYSE	FI	Thu, Nov 3, 2022	99.57	99.80	94.34	94.57
7666	NYSE	FI	Wed, Nov 2, 2022	103.81	104.99	100.43	100.56
7665	NYSE	FI	Tue, Nov 1, 2022	103.27	104.50	102.70	104.02
7664	NYSE	FI	Mon, Oct 31, 2022	102.72	103.47	100.92	102.74
7663	NYSE	FI	Fri, Oct 28, 2022	99.68	103.46	99.59	102.60
7662	NYSE	FI	Thu, Oct 27, 2022	95.90	100.27	95.35	98.81
7661	NYSE	FI	Wed, Oct 26, 2022	100.91	102.65	100.74	101.76
7660	NYSE	FI	Tue, Oct 25, 2022	97.71	100.61	97.64	100.08
7659	NYSE	FI	Mon, Oct 24, 2022	97.90	98.67	96.80	97.35
7658	NYSE	FI	Fri, Oct 21, 2022	94.55	96.89	93.93	96.74
7657	NYSE	FI	Thu, Oct 20, 2022	96.46	96.75	94.50	95.01
7656	NYSE	FI	Wed, Oct 19, 2022	95.35	96.83	95.09	96.23
7655	NYSE	FI	Tue, Oct 18, 2022	98.62	99.29	96.03	97.17
7654	NYSE	FI	Mon, Oct 17, 2022	96.46	97.50	96.21	97.37
7653	NYSE	FI	Fri, Oct 14, 2022	96.33	96.65	93.99	94.14
7652	NYSE	FI	Thu, Oct 13, 2022	91.72	96.08	91.55	95.65
7651	NYSE	FI	Wed, Oct 12, 2022	94.25	95.41	93.60	93.70
7650	NYSE	FI	Tue, Oct 11, 2022	98.27	98.34	94.57	95.45
7649	NYSE	FI	Mon, Oct 10, 2022	98.57	99.07	97.19	98.49
7648	NYSE	FI	Fri, Oct 7, 2022	98.34	99.04	97.58	98.70
7647	NYSE	FI	Thu, Oct 6, 2022	99.89	100.92	98.87	99.08
7646	NYSE	FI	Wed, Oct 5, 2022	97.94	101.03	97.78	100.55
7645	NYSE	FI	Tue, Oct 4, 2022	96.66	98.98	96.56	98.73
7644	NYSE	FI	Mon, Oct 3, 2022	94.33	95.99	93.21	95.42
7643	NYSE	FI	Fri, Sep 30, 2022	95.12	95.77	93.51	93.57
7642	NYSE	FI	Thu, Sep 29, 2022	95.28	96.28	93.97	94.85
7641	NYSE	FI	Wed, Sep 28, 2022	95.46	96.77	93.89	96.17
7640	NYSE	FI	Tue, Sep 27, 2022	96.57	97.39	94.01	95.14
7639	NYSE	FI	Mon, Sep 26, 2022	97.99	98.52	95.69	95.90
7638	NYSE	FI	Fri, Sep 23, 2022	98.07	98.22	96.68	97.95
7637	NYSE	FI	Thu, Sep 22, 2022	99.40	99.74	97.95	98.56
7636	NYSE	FI	Wed, Sep 21, 2022	102.76	103.22	99.57	99.59
7635	NYSE	FI	Tue, Sep 20, 2022	103.10	103.38	101.48	102.17
7634	NYSE	FI	Mon, Sep 19, 2022	102.50	103.79	101.96	103.65
7633	NYSE	FI	Fri, Sep 16, 2022	103.84	103.95	102.12	103.61
7632	NYSE	FI	Thu, Sep 15, 2022	105.16	106.87	104.02	104.58
7631	NYSE	FI	Wed, Sep 14, 2022	106.26	106.99	104.95	105.90
7630	NYSE	FI	Tue, Sep 13, 2022	106.78	108.28	105.70	105.92
7629	NYSE	FI	Mon, Sep 12, 2022	107.09	109.16	106.98	109.05
7628	NYSE	FI	Fri, Sep 9, 2022	105.62	106.68	105.24	106.46
7627	NYSE	FI	Thu, Sep 8, 2022	104.97	106.02	103.90	105.78
7626	NYSE	FI	Wed, Sep 7, 2022	104.24	106.11	104.10	105.75
7625	NYSE	FI	Tue, Sep 6, 2022	101.84	104.57	101.62	104.16
7624	NYSE	FI	Fri, Sep 2, 2022	104.45	105.00	100.83	101.44
7623	NYSE	FI	Thu, Sep 1, 2022	100.71	103.60	100.64	103.50
7622	NYSE	FI	Wed, Aug 31, 2022	102.73	102.90	100.68	101.19
7621	NYSE	FI	Tue, Aug 30, 2022	103.30	103.54	101.39	101.86
7620	NYSE	FI	Mon, Aug 29, 2022	102.94	103.95	102.84	103.17
7619	NYSE	FI	Fri, Aug 26, 2022	107.34	107.71	103.72	103.83
7618	NYSE	FI	Thu, Aug 25, 2022	106.56	107.30	105.76	107.27
7617	NYSE	FI	Wed, Aug 24, 2022	105.40	106.53	104.80	106.18
7616	NYSE	FI	Tue, Aug 23, 2022	106.52	107.55	105.98	106.01
7615	NYSE	FI	Mon, Aug 22, 2022	108.07	108.51	106.52	106.77
7614	NYSE	FI	Fri, Aug 19, 2022	109.47	110.46	109.21	109.48
7613	NYSE	FI	Thu, Aug 18, 2022	108.34	110.84	108.16	110.55
7612	NYSE	FI	Wed, Aug 17, 2022	109.68	110.19	108.38	108.72
7611	NYSE	FI	Tue, Aug 16, 2022	109.57	110.94	108.88	110.72
7610	NYSE	FI	Mon, Aug 15, 2022	108.61	110.89	108.61	110.16
7609	NYSE	FI	Fri, Aug 12, 2022	108.28	109.41	108.23	109.37
7608	NYSE	FI	Thu, Aug 11, 2022	108.07	108.79	107.41	107.96
7607	NYSE	FI	Wed, Aug 10, 2022	107.50	107.87	106.24	106.54
7606	NYSE	FI	Tue, Aug 9, 2022	104.50	106.04	104.19	105.90
7605	NYSE	FI	Mon, Aug 8, 2022	106.95	107.14	104.62	104.99
7604	NYSE	FI	Fri, Aug 5, 2022	104.55	106.95	104.49	106.08
7603	NYSE	FI	Thu, Aug 4, 2022	108.26	108.26	105.68	106.66
7602	NYSE	FI	Wed, Aug 3, 2022	106.80	108.57	106.54	108.17
7601	NYSE	FI	Tue, Aug 2, 2022	105.40	106.46	104.55	106.23
7600	NYSE	FI	Mon, Aug 1, 2022	105.00	106.92	103.86	106.13
7599	NYSE	FI	Fri, Jul 29, 2022	105.52	106.47	104.83	105.68
7598	NYSE	FI	Thu, Jul 28, 2022	104.62	105.91	103.40	105.68
7597	NYSE	FI	Wed, Jul 27, 2022	102.57	105.35	102.52	104.46
7596	NYSE	FI	Tue, Jul 26, 2022	99.93	103.94	97.93	102.22
7595	NYSE	FI	Mon, Jul 25, 2022	100.14	100.34	97.52	98.05
7594	NYSE	FI	Fri, Jul 22, 2022	99.79	100.82	98.93	99.87
7593	NYSE	FI	Thu, Jul 21, 2022	98.06	99.25	97.68	99.18
7592	NYSE	FI	Wed, Jul 20, 2022	97.56	98.03	96.58	97.85
7591	NYSE	FI	Tue, Jul 19, 2022	95.40	97.81	94.99	97.56
7590	NYSE	FI	Mon, Jul 18, 2022	94.87	95.40	93.48	93.97
7589	NYSE	FI	Fri, Jul 15, 2022	93.37	94.81	93.19	94.16
7588	NYSE	FI	Thu, Jul 14, 2022	90.07	91.92	89.26	91.66
7587	NYSE	FI	Wed, Jul 13, 2022	90.37	92.47	90.21	91.87
7586	NYSE	FI	Tue, Jul 12, 2022	92.45	94.11	92.21	92.59
7585	NYSE	FI	Mon, Jul 11, 2022	92.31	92.87	91.91	92.59
7584	NYSE	FI	Fri, Jul 8, 2022	93.35	93.79	92.10	93.06
7583	NYSE	FI	Thu, Jul 7, 2022	94.02	94.42	92.23	93.35
7582	NYSE	FI	Wed, Jul 6, 2022	93.85	94.90	93.17	93.86
7581	NYSE	FI	Tue, Jul 5, 2022	91.45	94.56	90.40	94.11
7580	NYSE	FI	Fri, Jul 1, 2022	88.77	92.90	88.77	92.58
7579	NYSE	FI	Thu, Jun 30, 2022	89.29	90.02	87.80	88.97
7578	NYSE	FI	Wed, Jun 29, 2022	90.62	91.04	89.18	90.90
7577	NYSE	FI	Tue, Jun 28, 2022	93.26	94.99	90.40	90.62
7576	NYSE	FI	Mon, Jun 27, 2022	93.48	94.09	92.54	93.09
7575	NYSE	FI	Fri, Jun 24, 2022	90.55	94.32	90.33	94.19
7574	NYSE	FI	Thu, Jun 23, 2022	89.98	90.87	88.71	89.73
7573	NYSE	FI	Wed, Jun 22, 2022	88.34	90.36	87.83	89.36
7572	NYSE	FI	Tue, Jun 21, 2022	90.00	90.57	89.04	89.26
7571	NYSE	FI	Fri, Jun 17, 2022	88.46	89.70	87.78	89.15
7570	NYSE	FI	Thu, Jun 16, 2022	89.87	89.87	87.03	88.38
7569	NYSE	FI	Wed, Jun 15, 2022	91.04	93.13	90.11	91.47
7568	NYSE	FI	Tue, Jun 14, 2022	90.36	91.21	88.97	89.89
7567	NYSE	FI	Mon, Jun 13, 2022	91.88	92.26	89.24	89.62
7566	NYSE	FI	Fri, Jun 10, 2022	94.01	95.23	93.05	94.34
7565	NYSE	FI	Thu, Jun 9, 2022	99.40	99.40	95.78	95.82
7564	NYSE	FI	Wed, Jun 8, 2022	101.04	101.48	99.75	100.13
7563	NYSE	FI	Tue, Jun 7, 2022	99.62	101.51	99.28	101.24
7562	NYSE	FI	Mon, Jun 6, 2022	100.80	102.17	99.87	100.29
7561	NYSE	FI	Fri, Jun 3, 2022	100.28	100.43	99.28	99.67
7560	NYSE	FI	Thu, Jun 2, 2022	99.24	100.92	97.92	100.85
7559	NYSE	FI	Wed, Jun 1, 2022	100.73	100.83	98.67	99.16
7558	NYSE	FI	Tue, May 31, 2022	100.88	101.39	99.76	100.18
7557	NYSE	FI	Fri, May 27, 2022	99.83	101.37	99.40	101.37
7556	NYSE	FI	Thu, May 26, 2022	98.25	99.86	98.01	99.29
7555	NYSE	FI	Wed, May 25, 2022	96.39	98.03	96.18	97.47
7554	NYSE	FI	Tue, May 24, 2022	98.16	98.31	95.71	96.90
7553	NYSE	FI	Mon, May 23, 2022	96.60	99.06	96.33	98.83
7552	NYSE	FI	Fri, May 20, 2022	95.35	95.73	93.37	95.59
7551	NYSE	FI	Thu, May 19, 2022	93.56	95.68	92.58	94.39
7550	NYSE	FI	Wed, May 18, 2022	96.32	97.39	93.94	94.17
7549	NYSE	FI	Tue, May 17, 2022	97.76	98.10	96.38	97.71
7548	NYSE	FI	Mon, May 16, 2022	95.64	96.58	94.87	96.25
7547	NYSE	FI	Fri, May 13, 2022	94.72	97.15	94.43	96.17
7546	NYSE	FI	Thu, May 12, 2022	91.66	93.63	91.33	93.55
7545	NYSE	FI	Wed, May 11, 2022	92.58	94.66	91.83	92.58
7544	NYSE	FI	Tue, May 10, 2022	95.05	95.62	91.86	92.78
7543	NYSE	FI	Mon, May 9, 2022	94.51	95.46	93.30	93.63
7542	NYSE	FI	Fri, May 6, 2022	98.70	98.79	94.83	95.71
7541	NYSE	FI	Thu, May 5, 2022	101.74	101.82	98.64	99.55
7540	NYSE	FI	Wed, May 4, 2022	99.57	102.72	98.50	102.54
7539	NYSE	FI	Tue, May 3, 2022	97.94	100.71	97.41	99.44
7538	NYSE	FI	Mon, May 2, 2022	97.56	98.03	94.57	97.13
7537	NYSE	FI	Fri, Apr 29, 2022	104.16	104.52	97.78	97.92
7536	NYSE	FI	Thu, Apr 28, 2022	102.04	105.26	101.77	104.74
7535	NYSE	FI	Wed, Apr 27, 2022	98.76	101.88	95.49	100.93
7534	NYSE	FI	Tue, Apr 26, 2022	97.37	97.64	95.97	96.10
7533	NYSE	FI	Mon, Apr 25, 2022	97.05	98.27	95.23	97.95
7532	NYSE	FI	Fri, Apr 22, 2022	101.04	101.04	97.22	97.36
7531	NYSE	FI	Thu, Apr 21, 2022	102.12	102.95	100.97	101.44
7530	NYSE	FI	Wed, Apr 20, 2022	103.00	104.03	101.29	101.49
7529	NYSE	FI	Tue, Apr 19, 2022	99.96	102.79	99.72	102.45
7528	NYSE	FI	Mon, Apr 18, 2022	99.15	100.86	99.03	99.89
7527	NYSE	FI	Thu, Apr 14, 2022	99.21	100.62	99.19	99.67
7526	NYSE	FI	Wed, Apr 13, 2022	98.57	99.36	98.19	99.08
7525	NYSE	FI	Tue, Apr 12, 2022	99.87	100.53	98.91	98.97
7524	NYSE	FI	Mon, Apr 11, 2022	100.00	102.13	99.93	100.60
7523	NYSE	FI	Fri, Apr 8, 2022	101.01	101.92	99.06	100.55
7522	NYSE	FI	Thu, Apr 7, 2022	101.90	102.43	99.50	100.79
7521	NYSE	FI	Wed, Apr 6, 2022	102.20	103.65	101.43	102.67
7520	NYSE	FI	Tue, Apr 5, 2022	103.18	104.74	102.92	103.34
7519	NYSE	FI	Mon, Apr 4, 2022	103.15	103.91	102.74	103.18
7518	NYSE	FI	Fri, Apr 1, 2022	102.35	103.09	101.81	102.99
7517	NYSE	FI	Thu, Mar 31, 2022	101.86	102.68	101.37	101.40
7516	NYSE	FI	Wed, Mar 30, 2022	102.47	103.02	101.55	102.14
7515	NYSE	FI	Tue, Mar 29, 2022	102.22	103.48	101.97	103.00
7514	NYSE	FI	Mon, Mar 28, 2022	100.04	100.98	99.42	100.74
7513	NYSE	FI	Fri, Mar 25, 2022	99.54	100.56	98.70	100.51
7512	NYSE	FI	Thu, Mar 24, 2022	99.11	99.40	98.33	98.70
7511	NYSE	FI	Wed, Mar 23, 2022	100.26	100.31	98.60	98.78
7510	NYSE	FI	Tue, Mar 22, 2022	99.65	101.27	99.56	100.50
7509	NYSE	FI	Mon, Mar 21, 2022	99.85	100.43	98.75	99.56
7508	NYSE	FI	Fri, Mar 18, 2022	99.56	100.71	98.60	100.61
7507	NYSE	FI	Thu, Mar 17, 2022	97.70	100.20	97.70	100.04
7506	NYSE	FI	Wed, Mar 16, 2022	96.14	98.35	95.76	98.30
7505	NYSE	FI	Tue, Mar 15, 2022	94.96	95.96	94.39	95.45
7504	NYSE	FI	Mon, Mar 14, 2022	94.14	96.25	93.43	93.99
7503	NYSE	FI	Fri, Mar 11, 2022	96.18	96.25	94.00	94.15
7502	NYSE	FI	Thu, Mar 10, 2022	94.73	95.65	94.07	95.05
7501	NYSE	FI	Wed, Mar 9, 2022	95.85	97.04	94.72	96.27
7500	NYSE	FI	Tue, Mar 8, 2022	94.66	96.54	93.53	94.20
7499	NYSE	FI	Mon, Mar 7, 2022	97.40	97.46	94.70	94.92
7498	NYSE	FI	Fri, Mar 4, 2022	97.50	98.29	95.53	97.32
7497	NYSE	FI	Thu, Mar 3, 2022	99.79	100.22	96.89	98.63
7496	NYSE	FI	Wed, Mar 2, 2022	97.55	99.27	96.70	98.74
7495	NYSE	FI	Tue, Mar 1, 2022	97.33	98.33	96.63	97.06
7494	NYSE	FI	Mon, Feb 28, 2022	96.57	98.02	96.01	97.67
7493	NYSE	FI	Fri, Feb 25, 2022	96.09	99.08	95.88	98.05
7492	NYSE	FI	Thu, Feb 24, 2022	90.32	95.71	89.91	95.56
7491	NYSE	FI	Wed, Feb 23, 2022	93.70	95.11	92.49	92.60
7490	NYSE	FI	Tue, Feb 22, 2022	93.81	94.70	93.42	93.52
7489	NYSE	FI	Fri, Feb 18, 2022	93.79	94.86	92.86	94.13
7488	NYSE	FI	Thu, Feb 17, 2022	96.00	96.66	94.23	94.33
7487	NYSE	FI	Wed, Feb 16, 2022	96.67	97.20	94.66	96.81
7486	NYSE	FI	Tue, Feb 15, 2022	98.77	98.87	96.19	97.07
7485	NYSE	FI	Mon, Feb 14, 2022	97.63	98.20	96.60	97.89
7484	NYSE	FI	Fri, Feb 11, 2022	99.39	99.84	96.97	97.40
7483	NYSE	FI	Thu, Feb 10, 2022	100.53	101.22	98.97	99.18
7482	NYSE	FI	Wed, Feb 9, 2022	100.75	102.91	100.41	102.18
7481	NYSE	FI	Tue, Feb 8, 2022	99.67	102.33	98.75	99.54
7480	NYSE	FI	Mon, Feb 7, 2022	106.67	107.18	104.55	105.89
7479	NYSE	FI	Fri, Feb 4, 2022	104.21	105.29	102.39	104.88
7478	NYSE	FI	Thu, Feb 3, 2022	107.95	108.36	106.16	106.28
7477	NYSE	FI	Wed, Feb 2, 2022	107.86	108.58	107.00	108.36
7476	NYSE	FI	Tue, Feb 1, 2022	106.05	108.85	105.41	108.66
7475	NYSE	FI	Mon, Jan 31, 2022	104.70	105.99	103.78	105.70
7474	NYSE	FI	Fri, Jan 28, 2022	100.40	105.00	100.18	104.89
7473	NYSE	FI	Thu, Jan 27, 2022	100.48	102.12	99.14	100.28
7472	NYSE	FI	Wed, Jan 26, 2022	101.53	102.98	98.94	99.97
7471	NYSE	FI	Tue, Jan 25, 2022	101.29	102.42	98.67	101.04
7470	NYSE	FI	Mon, Jan 24, 2022	103.00	104.98	100.25	102.74
7469	NYSE	FI	Fri, Jan 21, 2022	106.28	107.51	104.74	104.86
7468	NYSE	FI	Thu, Jan 20, 2022	106.41	109.64	106.11	106.30
7467	NYSE	FI	Wed, Jan 19, 2022	106.26	107.72	105.93	106.05
7466	NYSE	FI	Tue, Jan 18, 2022	108.94	109.20	106.07	106.40
7465	NYSE	FI	Fri, Jan 14, 2022	107.42	109.50	106.92	109.11
7464	NYSE	FI	Thu, Jan 13, 2022	108.50	110.99	108.19	108.94
7463	NYSE	FI	Wed, Jan 12, 2022	107.98	109.35	107.05	108.50
7462	NYSE	FI	Tue, Jan 11, 2022	107.61	109.54	106.38	109.47
7461	NYSE	FI	Mon, Jan 10, 2022	108.09	108.77	104.41	107.75
7460	NYSE	FI	Fri, Jan 7, 2022	108.68	109.98	107.83	108.83
7459	NYSE	FI	Thu, Jan 6, 2022	108.16	109.87	107.64	109.14
7458	NYSE	FI	Wed, Jan 5, 2022	109.16	110.60	108.28	108.36
7457	NYSE	FI	Tue, Jan 4, 2022	107.32	110.24	107.29	109.00
7456	NYSE	FI	Mon, Jan 3, 2022	103.86	107.85	103.53	107.62
7455	NYSE	FI	Fri, Dec 31, 2021	104.23	104.91	103.48	103.79
7454	NYSE	FI	Thu, Dec 30, 2021	104.39	105.44	104.04	104.52
7453	NYSE	FI	Wed, Dec 29, 2021	104.28	104.62	103.55	104.27
7452	NYSE	FI	Tue, Dec 28, 2021	104.00	105.42	103.11	104.70
7451	NYSE	FI	Mon, Dec 27, 2021	105.29	105.29	102.75	103.94
7450	NYSE	FI	Thu, Dec 23, 2021	105.52	106.22	105.02	105.54
7449	NYSE	FI	Wed, Dec 22, 2021	105.43	106.42	105.07	106.19
7448	NYSE	FI	Tue, Dec 21, 2021	100.51	105.30	100.37	105.26
7447	NYSE	FI	Mon, Dec 20, 2021	101.76	101.83	99.66	100.52
7446	NYSE	FI	Fri, Dec 17, 2021	104.27	105.17	102.51	103.65
7445	NYSE	FI	Thu, Dec 16, 2021	104.90	106.20	104.20	104.82
7444	NYSE	FI	Wed, Dec 15, 2021	103.18	104.41	102.32	103.66
7443	NYSE	FI	Tue, Dec 14, 2021	103.45	105.64	102.97	104.23
7442	NYSE	FI	Mon, Dec 13, 2021	103.01	104.93	102.90	104.29
7441	NYSE	FI	Fri, Dec 10, 2021	101.95	103.98	101.93	103.19
7440	NYSE	FI	Thu, Dec 9, 2021	103.22	104.81	102.90	103.53
7439	NYSE	FI	Wed, Dec 8, 2021	102.96	104.49	102.72	103.95
7438	NYSE	FI	Tue, Dec 7, 2021	103.34	105.26	102.67	103.13
7437	NYSE	FI	Mon, Dec 6, 2021	100.97	104.13	100.83	103.13
7436	NYSE	FI	Fri, Dec 3, 2021	100.31	101.47	98.79	100.50
7435	NYSE	FI	Thu, Dec 2, 2021	96.17	100.38	96.02	99.86
7434	NYSE	FI	Wed, Dec 1, 2021	97.91	98.58	95.50	95.55
7433	NYSE	FI	Tue, Nov 30, 2021	97.31	98.00	94.80	96.52
7432	NYSE	FI	Mon, Nov 29, 2021	99.03	99.41	95.77	97.47
7431	NYSE	FI	Fri, Nov 26, 2021	97.21	99.47	96.82	98.25
7430	NYSE	FI	Wed, Nov 24, 2021	96.76	99.61	96.58	99.31
7429	NYSE	FI	Tue, Nov 23, 2021	94.99	96.53	92.06	96.11
7428	NYSE	FI	Mon, Nov 22, 2021	99.90	99.97	95.43	95.71
7427	NYSE	FI	Fri, Nov 19, 2021	101.28	101.67	99.68	100.06
7426	NYSE	FI	Thu, Nov 18, 2021	100.77	101.46	98.74	101.25
7425	NYSE	FI	Wed, Nov 17, 2021	101.41	101.59	98.21	100.88
7424	NYSE	FI	Tue, Nov 16, 2021	102.00	103.05	101.77	102.11
7423	NYSE	FI	Mon, Nov 15, 2021	100.76	102.38	100.75	101.84
7422	NYSE	FI	Fri, Nov 12, 2021	100.19	101.70	100.15	100.82
7421	NYSE	FI	Thu, Nov 11, 2021	100.20	100.82	99.77	99.92
7420	NYSE	FI	Wed, Nov 10, 2021	99.91	101.28	99.51	100.25
7419	NYSE	FI	Tue, Nov 9, 2021	99.82	100.49	98.68	99.62
7418	NYSE	FI	Mon, Nov 8, 2021	100.59	100.83	99.40	100.02
7417	NYSE	FI	Fri, Nov 5, 2021	102.37	103.75	99.81	100.36
7416	NYSE	FI	Thu, Nov 4, 2021	102.22	104.77	100.34	101.97
7415	NYSE	FI	Wed, Nov 3, 2021	99.62	101.59	99.25	101.46
7414	NYSE	FI	Tue, Nov 2, 2021	101.33	101.59	95.74	99.38
7413	NYSE	FI	Mon, Nov 1, 2021	98.74	102.29	98.33	101.99
7412	NYSE	FI	Fri, Oct 29, 2021	98.35	100.32	98.18	98.49
7411	NYSE	FI	Thu, Oct 28, 2021	98.71	99.09	94.39	98.53
7410	NYSE	FI	Wed, Oct 27, 2021	107.00	107.33	95.48	98.83
7409	NYSE	FI	Tue, Oct 26, 2021	111.84	111.84	109.59	109.84
7408	NYSE	FI	Mon, Oct 25, 2021	110.24	111.66	109.69	111.11
7407	NYSE	FI	Fri, Oct 22, 2021	109.85	110.63	109.44	110.18
7406	NYSE	FI	Thu, Oct 21, 2021	109.75	110.21	108.86	110.16
7405	NYSE	FI	Wed, Oct 20, 2021	109.75	111.13	109.61	110.11
7404	NYSE	FI	Tue, Oct 19, 2021	110.39	111.31	109.32	111.29
7403	NYSE	FI	Mon, Oct 18, 2021	108.45	110.80	107.79	110.01
7402	NYSE	FI	Fri, Oct 15, 2021	108.55	110.16	108.31	109.80
7401	NYSE	FI	Thu, Oct 14, 2021	105.50	108.02	105.18	107.78
7400	NYSE	FI	Wed, Oct 13, 2021	104.43	104.97	102.68	104.34
7399	NYSE	FI	Tue, Oct 12, 2021	104.01	105.68	103.38	104.30
7398	NYSE	FI	Mon, Oct 11, 2021	107.73	107.84	103.61	103.77
7397	NYSE	FI	Fri, Oct 8, 2021	109.47	110.06	107.72	107.89
7396	NYSE	FI	Thu, Oct 7, 2021	109.06	110.50	108.84	109.26
7395	NYSE	FI	Wed, Oct 6, 2021	106.98	108.62	106.06	108.48
7394	NYSE	FI	Tue, Oct 5, 2021	108.19	109.22	107.63	108.02
7393	NYSE	FI	Mon, Oct 4, 2021	109.62	109.62	106.77	108.26
7392	NYSE	FI	Fri, Oct 1, 2021	109.03	110.43	108.01	109.78
7391	NYSE	FI	Thu, Sep 30, 2021	110.95	111.52	108.20	108.50
7390	NYSE	FI	Wed, Sep 29, 2021	109.23	111.69	109.08	110.67
7389	NYSE	FI	Tue, Sep 28, 2021	108.76	109.88	108.46	109.33
7388	NYSE	FI	Mon, Sep 27, 2021	108.74	110.62	108.74	109.14
7387	NYSE	FI	Fri, Sep 24, 2021	110.00	110.92	109.68	109.74
7386	NYSE	FI	Thu, Sep 23, 2021	108.77	110.72	108.23	110.24
7385	NYSE	FI	Wed, Sep 22, 2021	106.91	109.45	106.72	108.69
7384	NYSE	FI	Tue, Sep 21, 2021	107.70	107.93	105.99	106.21
7383	NYSE	FI	Mon, Sep 20, 2021	107.40	107.55	105.48	107.33
7382	NYSE	FI	Fri, Sep 17, 2021	107.51	108.79	107.12	108.62
7381	NYSE	FI	Thu, Sep 16, 2021	108.20	109.11	108.03	108.55
7380	NYSE	FI	Wed, Sep 15, 2021	107.15	109.22	106.74	108.36
7379	NYSE	FI	Tue, Sep 14, 2021	110.08	110.32	106.48	107.39
7378	NYSE	FI	Mon, Sep 13, 2021	110.83	112.17	109.43	110.07
7377	NYSE	FI	Fri, Sep 10, 2021	115.68	115.68	110.58	110.68
7376	NYSE	FI	Thu, Sep 9, 2021	117.00	117.21	114.85	115.01
7375	NYSE	FI	Wed, Sep 8, 2021	114.99	117.42	114.61	117.00
7374	NYSE	FI	Tue, Sep 7, 2021	115.50	116.29	114.87	115.00
7373	NYSE	FI	Fri, Sep 3, 2021	115.50	116.28	115.16	115.66
7372	NYSE	FI	Thu, Sep 2, 2021	118.93	118.99	115.51	115.83
7371	NYSE	FI	Wed, Sep 1, 2021	117.99	118.83	117.58	118.34
7370	NYSE	FI	Tue, Aug 31, 2021	117.59	118.10	116.69	117.79
7369	NYSE	FI	Mon, Aug 30, 2021	117.40	118.07	116.00	116.96
7368	NYSE	FI	Fri, Aug 27, 2021	117.64	118.33	117.35	117.94
7367	NYSE	FI	Thu, Aug 26, 2021	118.66	118.95	117.37	117.41
7366	NYSE	FI	Wed, Aug 25, 2021	118.60	119.51	118.04	119.11
7365	NYSE	FI	Tue, Aug 24, 2021	118.08	119.43	117.87	118.62
7364	NYSE	FI	Mon, Aug 23, 2021	116.81	117.97	116.06	117.87
7363	NYSE	FI	Fri, Aug 20, 2021	116.37	117.90	115.82	116.09
7362	NYSE	FI	Thu, Aug 19, 2021	113.88	119.86	112.54	116.25
7361	NYSE	FI	Wed, Aug 18, 2021	112.50	115.31	112.04	114.26
7360	NYSE	FI	Tue, Aug 17, 2021	111.84	113.47	111.42	112.93
7359	NYSE	FI	Mon, Aug 16, 2021	110.83	112.43	110.22	112.34
7358	NYSE	FI	Fri, Aug 13, 2021	111.66	112.29	111.27	111.62
7357	NYSE	FI	Thu, Aug 12, 2021	111.55	111.75	110.60	110.96
7356	NYSE	FI	Wed, Aug 11, 2021	111.60	112.17	110.62	111.81
7355	NYSE	FI	Tue, Aug 10, 2021	110.87	111.11	110.30	111.00
7354	NYSE	FI	Mon, Aug 9, 2021	110.82	110.97	109.94	110.32
7353	NYSE	FI	Fri, Aug 6, 2021	109.48	111.71	109.22	110.89
7352	NYSE	FI	Thu, Aug 5, 2021	108.77	110.80	108.77	109.64
7351	NYSE	FI	Wed, Aug 4, 2021	107.61	109.35	106.35	108.74
7350	NYSE	FI	Tue, Aug 3, 2021	110.00	110.52	105.89	108.20
7349	NYSE	FI	Mon, Aug 2, 2021	115.94	116.04	109.00	109.75
7348	NYSE	FI	Fri, Jul 30, 2021	113.96	115.38	113.60	115.11
7347	NYSE	FI	Thu, Jul 29, 2021	114.33	115.62	114.33	114.46
7346	NYSE	FI	Wed, Jul 28, 2021	115.14	115.53	112.88	113.91
7345	NYSE	FI	Tue, Jul 27, 2021	113.00	117.00	112.50	114.68
7344	NYSE	FI	Mon, Jul 26, 2021	111.31	111.93	110.68	111.35
7343	NYSE	FI	Fri, Jul 23, 2021	110.73	112.16	110.26	111.79
7342	NYSE	FI	Thu, Jul 22, 2021	110.32	110.48	108.96	110.05
7341	NYSE	FI	Wed, Jul 21, 2021	109.00	110.18	108.57	110.04
7340	NYSE	FI	Tue, Jul 20, 2021	106.87	109.73	106.73	108.84
7339	NYSE	FI	Mon, Jul 19, 2021	110.18	110.18	106.05	106.66
7338	NYSE	FI	Fri, Jul 16, 2021	111.39	112.47	111.16	111.20
7337	NYSE	FI	Thu, Jul 15, 2021	109.63	111.01	109.50	110.80
7336	NYSE	FI	Wed, Jul 14, 2021	110.07	110.51	109.42	109.74
7335	NYSE	FI	Tue, Jul 13, 2021	109.29	110.59	108.90	110.09
7334	NYSE	FI	Mon, Jul 12, 2021	108.24	109.03	107.79	108.83
7333	NYSE	FI	Fri, Jul 9, 2021	108.57	109.48	108.39	108.94
7332	NYSE	FI	Thu, Jul 8, 2021	108.35	108.45	107.27	107.74
7331	NYSE	FI	Wed, Jul 7, 2021	109.08	109.68	108.81	109.14
7330	NYSE	FI	Tue, Jul 6, 2021	109.18	109.49	108.07	108.70
7329	NYSE	FI	Fri, Jul 2, 2021	108.72	109.54	108.47	109.27
7328	NYSE	FI	Thu, Jul 1, 2021	107.26	108.81	107.11	108.34
7327	NYSE	FI	Wed, Jun 30, 2021	106.60	107.16	106.36	106.89
7326	NYSE	FI	Tue, Jun 29, 2021	108.08	108.91	106.48	106.59
7325	NYSE	FI	Mon, Jun 28, 2021	109.25	109.48	107.36	108.13
7324	NYSE	FI	Fri, Jun 25, 2021	108.44	109.37	108.18	108.99
7323	NYSE	FI	Thu, Jun 24, 2021	108.06	109.05	107.87	108.50
7322	NYSE	FI	Wed, Jun 23, 2021	108.30	108.51	107.28	107.37
7321	NYSE	FI	Tue, Jun 22, 2021	108.49	108.60	107.40	108.30
7320	NYSE	FI	Mon, Jun 21, 2021	108.20	109.36	107.68	108.49
7319	NYSE	FI	Fri, Jun 18, 2021	108.23	108.60	107.42	107.56
7318	NYSE	FI	Thu, Jun 17, 2021	108.06	110.26	107.99	109.05
7317	NYSE	FI	Wed, Jun 16, 2021	109.85	109.91	107.47	108.20
7316	NYSE	FI	Tue, Jun 15, 2021	109.38	109.98	108.43	109.73
7315	NYSE	FI	Mon, Jun 14, 2021	110.13	110.20	108.09	109.11
7314	NYSE	FI	Fri, Jun 11, 2021	110.39	110.50	109.83	110.20
7313	NYSE	FI	Thu, Jun 10, 2021	111.00	111.40	109.05	109.49
7312	NYSE	FI	Wed, Jun 9, 2021	110.72	111.65	110.00	111.11
7311	NYSE	FI	Tue, Jun 8, 2021	110.47	110.80	109.67	109.81
7310	NYSE	FI	Mon, Jun 7, 2021	112.52	113.35	109.32	109.66
7309	NYSE	FI	Fri, Jun 4, 2021	113.37	113.95	113.09	113.40
7308	NYSE	FI	Thu, Jun 3, 2021	114.15	114.19	112.76	113.06
7307	NYSE	FI	Wed, Jun 2, 2021	114.87	116.21	114.62	114.89
7306	NYSE	FI	Tue, Jun 1, 2021	115.95	116.44	114.33	114.43
7305	NYSE	FI	Fri, May 28, 2021	116.60	116.72	114.97	115.20
7304	NYSE	FI	Thu, May 27, 2021	115.64	116.26	115.18	115.65
7303	NYSE	FI	Wed, May 26, 2021	115.76	116.19	114.70	115.35
7302	NYSE	FI	Tue, May 25, 2021	115.94	116.60	115.58	115.71
7301	NYSE	FI	Mon, May 24, 2021	115.56	116.00	114.36	115.86
7300	NYSE	FI	Fri, May 21, 2021	115.21	115.56	113.93	114.22
7299	NYSE	FI	Thu, May 20, 2021	113.09	115.51	113.07	114.62
7298	NYSE	FI	Wed, May 19, 2021	112.04	113.12	111.41	113.07
7297	NYSE	FI	Tue, May 18, 2021	113.41	114.53	112.54	113.70
7296	NYSE	FI	Mon, May 17, 2021	113.45	114.20	112.10	112.82
7295	NYSE	FI	Fri, May 14, 2021	114.02	115.57	114.00	114.41
7294	NYSE	FI	Thu, May 13, 2021	113.46	114.03	112.41	113.51
7293	NYSE	FI	Wed, May 12, 2021	113.99	114.36	112.74	113.04
7292	NYSE	FI	Tue, May 11, 2021	115.14	115.73	113.67	114.83
7291	NYSE	FI	Mon, May 10, 2021	118.22	118.71	116.09	116.15
7290	NYSE	FI	Fri, May 7, 2021	118.83	119.07	117.13	117.65
7289	NYSE	FI	Thu, May 6, 2021	116.93	118.17	115.63	118.13
7288	NYSE	FI	Wed, May 5, 2021	118.61	118.99	116.44	116.59
7287	NYSE	FI	Tue, May 4, 2021	119.50	119.85	117.13	118.04
7286	NYSE	FI	Mon, May 3, 2021	121.29	121.79	119.73	120.07
7285	NYSE	FI	Fri, Apr 30, 2021	118.44	120.40	118.08	120.12
7284	NYSE	FI	Thu, Apr 29, 2021	123.63	123.72	121.10	122.26
7283	NYSE	FI	Wed, Apr 28, 2021	122.14	124.07	121.94	123.42
7282	NYSE	FI	Tue, Apr 27, 2021	124.85	125.46	121.23	121.66
7281	NYSE	FI	Mon, Apr 26, 2021	126.04	127.34	125.87	126.55
7280	NYSE	FI	Fri, Apr 23, 2021	124.30	126.52	123.58	126.02
7279	NYSE	FI	Thu, Apr 22, 2021	124.42	125.23	123.79	124.63
7278	NYSE	FI	Wed, Apr 21, 2021	125.87	125.87	124.14	124.82
7277	NYSE	FI	Tue, Apr 20, 2021	124.50	125.48	124.03	124.56
7276	NYSE	FI	Mon, Apr 19, 2021	125.09	125.66	124.34	125.13
7275	NYSE	FI	Fri, Apr 16, 2021	125.35	126.03	124.88	125.09
7274	NYSE	FI	Thu, Apr 15, 2021	124.66	126.30	124.39	125.53
7273	NYSE	FI	Wed, Apr 14, 2021	124.79	125.05	123.51	123.85
7272	NYSE	FI	Tue, Apr 13, 2021	124.04	124.70	123.07	124.50
7271	NYSE	FI	Mon, Apr 12, 2021	124.29	124.64	123.66	124.13
7270	NYSE	FI	Fri, Apr 9, 2021	123.51	124.68	123.15	124.29
7269	NYSE	FI	Thu, Apr 8, 2021	123.54	124.40	123.19	124.15
7268	NYSE	FI	Wed, Apr 7, 2021	123.53	124.04	122.70	123.12
7267	NYSE	FI	Tue, Apr 6, 2021	122.66	123.87	121.28	123.69
7266	NYSE	FI	Mon, Apr 5, 2021	122.29	123.79	121.64	122.87
7265	NYSE	FI	Thu, Apr 1, 2021	120.00	122.69	119.63	122.17
7264	NYSE	FI	Wed, Mar 31, 2021	120.30	120.74	118.54	119.04
7263	NYSE	FI	Tue, Mar 30, 2021	120.58	121.45	119.30	120.76
7262	NYSE	FI	Mon, Mar 29, 2021	122.44	122.76	119.05	121.49
7261	NYSE	FI	Fri, Mar 26, 2021	123.16	124.21	122.26	123.61
7260	NYSE	FI	Thu, Mar 25, 2021	122.53	123.39	120.70	122.95
7259	NYSE	FI	Wed, Mar 24, 2021	121.80	124.03	121.72	123.25
7258	NYSE	FI	Tue, Mar 23, 2021	121.89	122.57	120.79	121.29
7257	NYSE	FI	Mon, Mar 22, 2021	121.97	122.58	121.18	121.71
7256	NYSE	FI	Fri, Mar 19, 2021	122.70	123.00	121.03	121.87
7255	NYSE	FI	Thu, Mar 18, 2021	121.79	123.71	121.34	122.41
7254	NYSE	FI	Wed, Mar 17, 2021	124.31	124.31	122.90	123.53
7253	NYSE	FI	Tue, Mar 16, 2021	124.32	124.94	123.63	124.12
7252	NYSE	FI	Mon, Mar 15, 2021	124.20	124.89	123.44	124.00
7251	NYSE	FI	Fri, Mar 12, 2021	123.97	125.01	123.12	124.13
7250	NYSE	FI	Thu, Mar 11, 2021	122.67	126.25	122.67	124.11
7249	NYSE	FI	Wed, Mar 10, 2021	123.12	124.35	121.84	123.86
7248	NYSE	FI	Tue, Mar 9, 2021	122.40	124.22	122.20	122.50
7247	NYSE	FI	Mon, Mar 8, 2021	120.20	123.36	119.75	121.50
7246	NYSE	FI	Fri, Mar 5, 2021	116.98	120.45	115.52	119.69
7245	NYSE	FI	Thu, Mar 4, 2021	116.24	118.09	113.93	115.55
7244	NYSE	FI	Wed, Mar 3, 2021	115.20	116.34	114.55	115.80
7243	NYSE	FI	Tue, Mar 2, 2021	116.05	116.87	115.09	115.68
7242	NYSE	FI	Mon, Mar 1, 2021	117.00	117.67	116.11	116.68
7241	NYSE	FI	Fri, Feb 26, 2021	117.11	117.68	114.28	115.37
7240	NYSE	FI	Thu, Feb 25, 2021	118.09	119.16	116.17	116.29
7239	NYSE	FI	Wed, Feb 24, 2021	114.50	120.50	114.43	119.07
7238	NYSE	FI	Tue, Feb 23, 2021	113.22	116.20	112.23	115.60
7237	NYSE	FI	Mon, Feb 22, 2021	110.95	114.50	109.87	113.36
7236	NYSE	FI	Fri, Feb 19, 2021	113.46	113.85	110.25	111.36
7235	NYSE	FI	Thu, Feb 18, 2021	111.60	113.56	111.26	113.05
7234	NYSE	FI	Wed, Feb 17, 2021	109.77	111.88	109.58	111.07
7233	NYSE	FI	Tue, Feb 16, 2021	110.99	110.99	108.60	110.20
7232	NYSE	FI	Fri, Feb 12, 2021	108.79	110.71	108.19	109.99
7231	NYSE	FI	Thu, Feb 11, 2021	110.69	110.69	107.66	108.48
7230	NYSE	FI	Wed, Feb 10, 2021	113.95	114.35	108.59	109.42
7229	NYSE	FI	Tue, Feb 9, 2021	112.65	114.06	111.22	113.45
7228	NYSE	FI	Mon, Feb 8, 2021	113.42	114.37	112.56	113.40
7227	NYSE	FI	Fri, Feb 5, 2021	112.75	113.74	111.98	112.22
7226	NYSE	FI	Thu, Feb 4, 2021	111.72	113.08	110.20	112.24
7225	NYSE	FI	Wed, Feb 3, 2021	110.12	111.11	109.55	110.20
7224	NYSE	FI	Tue, Feb 2, 2021	107.93	111.10	107.24	110.02
7223	NYSE	FI	Mon, Feb 1, 2021	103.86	107.55	103.09	106.50
7222	NYSE	FI	Fri, Jan 29, 2021	104.82	104.95	102.31	102.69
7221	NYSE	FI	Thu, Jan 28, 2021	104.36	106.29	103.92	105.25
7220	NYSE	FI	Wed, Jan 27, 2021	104.06	104.79	100.36	103.22
7219	NYSE	FI	Tue, Jan 26, 2021	107.05	107.99	105.94	106.21
7218	NYSE	FI	Mon, Jan 25, 2021	106.75	106.76	103.78	106.71
7217	NYSE	FI	Fri, Jan 22, 2021	107.76	108.65	106.85	107.28
7216	NYSE	FI	Thu, Jan 21, 2021	109.36	109.92	108.46	108.95
7215	NYSE	FI	Wed, Jan 20, 2021	107.68	109.97	107.60	109.14
7214	NYSE	FI	Tue, Jan 19, 2021	109.38	109.44	107.26	107.67
7213	NYSE	FI	Fri, Jan 15, 2021	106.56	109.01	106.17	108.20
7212	NYSE	FI	Thu, Jan 14, 2021	110.83	111.01	107.87	107.98
7211	NYSE	FI	Wed, Jan 13, 2021	112.02	112.33	109.18	110.24
7210	NYSE	FI	Tue, Jan 12, 2021	114.04	115.44	109.52	111.20
7209	NYSE	FI	Mon, Jan 11, 2021	116.25	117.10	114.30	115.05
7208	NYSE	FI	Fri, Jan 8, 2021	114.48	117.27	114.48	116.79
7207	NYSE	FI	Thu, Jan 7, 2021	114.98	115.60	114.00	114.43
7206	NYSE	FI	Wed, Jan 6, 2021	111.90	115.99	111.53	114.18
7205	NYSE	FI	Tue, Jan 5, 2021	113.31	114.11	112.04	112.36
7204	NYSE	FI	Mon, Jan 4, 2021	113.75	114.00	109.57	111.92
7203	NYSE	FI	Thu, Dec 31, 2020	112.56	113.96	112.32	113.86
7202	NYSE	FI	Wed, Dec 30, 2020	112.71	113.60	112.49	112.88
7201	NYSE	FI	Tue, Dec 29, 2020	113.48	113.95	111.69	111.87
7200	NYSE	FI	Mon, Dec 28, 2020	113.34	113.44	111.78	112.67
7199	NYSE	FI	Thu, Dec 24, 2020	111.08	112.74	110.89	112.63
7198	NYSE	FI	Wed, Dec 23, 2020	111.04	111.20	109.61	110.64
7197	NYSE	FI	Tue, Dec 22, 2020	110.82	111.67	110.19	110.52
7196	NYSE	FI	Mon, Dec 21, 2020	112.47	113.14	110.35	112.49
7195	NYSE	FI	Fri, Dec 18, 2020	115.39	115.49	113.13	114.81
7194	NYSE	FI	Thu, Dec 17, 2020	114.73	115.04	113.66	114.70
7193	NYSE	FI	Wed, Dec 16, 2020	114.65	115.45	113.70	114.17
7192	NYSE	FI	Tue, Dec 15, 2020	114.48	114.84	113.25	114.68
7191	NYSE	FI	Mon, Dec 14, 2020	115.54	115.80	113.53	113.63
7190	NYSE	FI	Fri, Dec 11, 2020	114.25	115.39	113.57	114.82
7189	NYSE	FI	Thu, Dec 10, 2020	112.34	115.60	112.25	114.83
7188	NYSE	FI	Wed, Dec 9, 2020	116.00	116.43	113.97	114.58
7187	NYSE	FI	Tue, Dec 8, 2020	120.00	121.83	117.49	117.99
7186	NYSE	FI	Mon, Dec 7, 2020	117.94	118.19	116.64	116.93
7185	NYSE	FI	Fri, Dec 4, 2020	116.52	117.70	115.29	117.13
7184	NYSE	FI	Thu, Dec 3, 2020	115.13	117.33	114.95	116.05
7183	NYSE	FI	Wed, Dec 2, 2020	115.44	116.49	114.33	115.52
7182	NYSE	FI	Tue, Dec 1, 2020	116.47	117.35	115.55	115.79
7181	NYSE	FI	Mon, Nov 30, 2020	114.63	115.33	112.89	115.18
7180	NYSE	FI	Fri, Nov 27, 2020	115.08	115.81	114.68	115.53
7179	NYSE	FI	Wed, Nov 25, 2020	114.81	115.31	112.30	114.98
7178	NYSE	FI	Tue, Nov 24, 2020	113.83	115.00	113.12	114.88
7177	NYSE	FI	Mon, Nov 23, 2020	114.13	114.20	111.56	112.10
7176	NYSE	FI	Fri, Nov 20, 2020	112.69	114.14	112.34	113.07
7175	NYSE	FI	Thu, Nov 19, 2020	111.37	113.20	109.26	113.02
7174	NYSE	FI	Wed, Nov 18, 2020	109.75	110.36	107.91	107.97
7173	NYSE	FI	Tue, Nov 17, 2020	108.79	110.42	108.17	109.95
7172	NYSE	FI	Mon, Nov 16, 2020	110.77	111.44	108.61	109.71
7171	NYSE	FI	Fri, Nov 13, 2020	106.80	109.25	106.27	108.85
7170	NYSE	FI	Thu, Nov 12, 2020	106.55	107.19	105.22	105.70
7169	NYSE	FI	Wed, Nov 11, 2020	108.01	108.39	105.42	107.36
7168	NYSE	FI	Tue, Nov 10, 2020	108.10	108.53	106.36	106.80
7167	NYSE	FI	Mon, Nov 9, 2020	109.75	117.53	109.04	109.10
7166	NYSE	FI	Fri, Nov 6, 2020	102.21	103.40	101.74	103.07
7165	NYSE	FI	Thu, Nov 5, 2020	102.20	103.58	101.78	102.16
7164	NYSE	FI	Wed, Nov 4, 2020	101.47	102.50	100.76	101.19
7163	NYSE	FI	Tue, Nov 3, 2020	98.03	99.89	97.62	98.95
7162	NYSE	FI	Mon, Nov 2, 2020	96.92	97.88	95.95	97.29
7161	NYSE	FI	Fri, Oct 30, 2020	94.75	95.56	93.35	95.47
7160	NYSE	FI	Thu, Oct 29, 2020	93.62	96.73	92.81	95.77
7159	NYSE	FI	Wed, Oct 28, 2020	97.00	98.25	93.21	93.52
7158	NYSE	FI	Tue, Oct 27, 2020	98.51	99.53	96.25	96.61
7157	NYSE	FI	Mon, Oct 26, 2020	99.89	100.05	96.72	98.38
7156	NYSE	FI	Fri, Oct 23, 2020	101.41	101.90	100.19	101.18
7155	NYSE	FI	Thu, Oct 22, 2020	99.50	101.06	98.40	100.88
7154	NYSE	FI	Wed, Oct 21, 2020	98.89	100.60	98.64	99.36
7153	NYSE	FI	Tue, Oct 20, 2020	99.11	100.23	98.36	99.53
7152	NYSE	FI	Mon, Oct 19, 2020	101.36	101.52	98.46	98.74
7151	NYSE	FI	Fri, Oct 16, 2020	102.31	103.53	101.00	101.22
7150	NYSE	FI	Thu, Oct 15, 2020	101.23	102.06	100.32	101.81
7149	NYSE	FI	Wed, Oct 14, 2020	104.76	105.33	101.80	102.71
7148	NYSE	FI	Tue, Oct 13, 2020	106.75	107.08	104.71	104.76
7147	NYSE	FI	Mon, Oct 12, 2020	105.59	107.20	104.56	106.68
7146	NYSE	FI	Fri, Oct 9, 2020	103.88	105.27	103.15	105.11
7145	NYSE	FI	Thu, Oct 8, 2020	103.33	104.20	102.64	103.39
7144	NYSE	FI	Wed, Oct 7, 2020	102.96	103.63	101.78	102.42
7143	NYSE	FI	Tue, Oct 6, 2020	102.66	104.74	101.86	102.36
7142	NYSE	FI	Mon, Oct 5, 2020	102.80	102.99	100.06	100.82
7141	NYSE	FI	Fri, Oct 2, 2020	101.90	102.95	100.90	101.65
7140	NYSE	FI	Thu, Oct 1, 2020	104.29	105.80	103.38	104.25
7139	NYSE	FI	Wed, Sep 30, 2020	103.96	104.25	102.07	103.05
7138	NYSE	FI	Tue, Sep 29, 2020	103.58	104.74	103.41	103.59
7137	NYSE	FI	Mon, Sep 28, 2020	104.00	104.67	103.19	104.07
7136	NYSE	FI	Fri, Sep 25, 2020	98.00	102.50	97.54	102.13
7135	NYSE	FI	Thu, Sep 24, 2020	98.17	99.67	96.77	98.28
7134	NYSE	FI	Wed, Sep 23, 2020	100.56	101.37	98.50	99.35
7133	NYSE	FI	Tue, Sep 22, 2020	100.07	101.20	98.46	101.09
7132	NYSE	FI	Mon, Sep 21, 2020	101.24	102.00	98.16	99.61
7131	NYSE	FI	Fri, Sep 18, 2020	104.16	104.70	101.90	103.50
7130	NYSE	FI	Thu, Sep 17, 2020	100.14	103.86	99.73	103.80
7129	NYSE	FI	Wed, Sep 16, 2020	101.06	103.35	100.84	102.26
7128	NYSE	FI	Tue, Sep 15, 2020	98.24	101.41	98.00	100.59
7127	NYSE	FI	Mon, Sep 14, 2020	94.75	97.69	94.19	97.17
7126	NYSE	FI	Fri, Sep 11, 2020	95.41	96.07	92.15	93.06
7125	NYSE	FI	Thu, Sep 10, 2020	96.82	98.77	94.48	95.00
7124	NYSE	FI	Wed, Sep 9, 2020	96.83	96.83	94.64	96.43
7123	NYSE	FI	Tue, Sep 8, 2020	97.58	97.96	94.74	94.98
7122	NYSE	FI	Fri, Sep 4, 2020	101.05	101.79	98.03	99.03
7121	NYSE	FI	Thu, Sep 3, 2020	103.17	103.37	99.37	100.66
7120	NYSE	FI	Wed, Sep 2, 2020	100.00	103.63	99.41	103.13
7119	NYSE	FI	Tue, Sep 1, 2020	99.44	99.99	98.64	99.37
7118	NYSE	FI	Mon, Aug 31, 2020	100.02	101.04	98.83	99.58
7117	NYSE	FI	Fri, Aug 28, 2020	99.26	100.17	98.26	100.16
7116	NYSE	FI	Thu, Aug 27, 2020	99.72	99.72	97.66	99.00
7115	NYSE	FI	Wed, Aug 26, 2020	98.72	99.20	97.63	97.94
7114	NYSE	FI	Tue, Aug 25, 2020	96.65	98.45	96.26	98.24
7113	NYSE	FI	Mon, Aug 24, 2020	96.43	97.46	94.99	96.22
7112	NYSE	FI	Fri, Aug 21, 2020	96.57	97.59	95.05	95.63
7111	NYSE	FI	Thu, Aug 20, 2020	99.53	99.72	96.82	97.00
7110	NYSE	FI	Wed, Aug 19, 2020	103.43	104.40	100.20	100.44
7109	NYSE	FI	Tue, Aug 18, 2020	102.16	103.55	101.55	102.67
7108	NYSE	FI	Mon, Aug 17, 2020	100.29	102.72	99.97	102.18
7107	NYSE	FI	Fri, Aug 14, 2020	98.94	100.10	98.51	99.77
7106	NYSE	FI	Thu, Aug 13, 2020	98.22	100.25	97.99	99.48
7105	NYSE	FI	Wed, Aug 12, 2020	98.89	100.18	97.89	97.97
7104	NYSE	FI	Tue, Aug 11, 2020	98.90	99.89	96.99	98.22
7103	NYSE	FI	Mon, Aug 10, 2020	103.68	103.93	99.00	99.34
7102	NYSE	FI	Fri, Aug 7, 2020	101.51	103.99	100.22	103.91
7101	NYSE	FI	Thu, Aug 6, 2020	100.90	103.69	99.39	102.38
7100	NYSE	FI	Wed, Aug 5, 2020	100.72	100.97	97.62	98.00
7099	NYSE	FI	Tue, Aug 4, 2020	100.20	101.83	99.33	99.65
7098	NYSE	FI	Mon, Aug 3, 2020	100.52	101.35	99.28	100.54
7097	NYSE	FI	Fri, Jul 31, 2020	100.47	100.47	98.86	99.79
7096	NYSE	FI	Thu, Jul 30, 2020	99.70	100.68	98.84	100.45
7095	NYSE	FI	Wed, Jul 29, 2020	100.30	101.71	99.69	101.37
7094	NYSE	FI	Tue, Jul 28, 2020	100.86	101.31	99.18	99.90
7093	NYSE	FI	Mon, Jul 27, 2020	100.17	101.53	99.50	101.15
7092	NYSE	FI	Fri, Jul 24, 2020	101.79	102.17	99.87	100.63
7091	NYSE	FI	Thu, Jul 23, 2020	102.73	104.29	101.51	102.19
7090	NYSE	FI	Wed, Jul 22, 2020	101.61	102.66	101.46	102.44
7089	NYSE	FI	Tue, Jul 21, 2020	102.69	102.98	101.35	101.61
7088	NYSE	FI	Mon, Jul 20, 2020	102.55	103.63	101.79	102.07
7087	NYSE	FI	Fri, Jul 17, 2020	100.91	102.99	99.42	102.60
7086	NYSE	FI	Thu, Jul 16, 2020	100.25	100.69	98.82	99.38
7085	NYSE	FI	Wed, Jul 15, 2020	98.96	102.02	98.60	100.74
7084	NYSE	FI	Tue, Jul 14, 2020	93.85	97.69	93.62	97.54
7083	NYSE	FI	Mon, Jul 13, 2020	96.76	97.18	94.19	94.36
7082	NYSE	FI	Fri, Jul 10, 2020	94.81	96.21	94.36	95.98
7081	NYSE	FI	Thu, Jul 9, 2020	97.10	97.63	93.90	94.82
7080	NYSE	FI	Wed, Jul 8, 2020	96.99	97.69	95.89	97.10
7079	NYSE	FI	Tue, Jul 7, 2020	97.96	99.85	96.46	96.81
7078	NYSE	FI	Mon, Jul 6, 2020	99.43	99.87	97.84	98.11
7077	NYSE	FI	Thu, Jul 2, 2020	100.00	100.72	98.06	98.25
7076	NYSE	FI	Wed, Jul 1, 2020	97.88	98.98	96.96	98.50
7075	NYSE	FI	Tue, Jun 30, 2020	96.28	98.02	96.01	97.62
7074	NYSE	FI	Mon, Jun 29, 2020	95.16	97.04	93.75	97.01
7073	NYSE	FI	Fri, Jun 26, 2020	97.24	97.90	94.50	94.92
7072	NYSE	FI	Thu, Jun 25, 2020	96.63	97.74	96.05	97.43
7071	NYSE	FI	Wed, Jun 24, 2020	101.02	101.60	96.35	96.61
7070	NYSE	FI	Tue, Jun 23, 2020	102.33	103.20	101.10	101.96
7069	NYSE	FI	Mon, Jun 22, 2020	99.79	102.50	99.49	101.29
7068	NYSE	FI	Fri, Jun 19, 2020	105.34	105.34	99.21	100.05
7067	NYSE	FI	Thu, Jun 18, 2020	103.45	104.36	102.38	104.03
7066	NYSE	FI	Wed, Jun 17, 2020	103.64	104.31	102.17	103.15
7065	NYSE	FI	Tue, Jun 16, 2020	102.74	104.25	101.42	103.32
7064	NYSE	FI	Mon, Jun 15, 2020	99.15	100.93	97.60	99.94
7063	NYSE	FI	Fri, Jun 12, 2020	102.40	102.62	98.45	100.34
7062	NYSE	FI	Thu, Jun 11, 2020	105.25	105.40	98.83	99.85
7061	NYSE	FI	Wed, Jun 10, 2020	107.55	108.41	105.13	106.67
7060	NYSE	FI	Tue, Jun 9, 2020	106.98	108.76	106.75	107.39
7059	NYSE	FI	Mon, Jun 8, 2020	109.14	109.71	106.32	106.88
7058	NYSE	FI	Fri, Jun 5, 2020	107.48	109.84	106.22	109.55
7057	NYSE	FI	Thu, Jun 4, 2020	108.47	108.84	105.04	105.75
7056	NYSE	FI	Wed, Jun 3, 2020	108.79	109.25	106.91	108.84
7055	NYSE	FI	Tue, Jun 2, 2020	108.94	109.50	106.79	107.82
7054	NYSE	FI	Mon, Jun 1, 2020	106.33	109.09	106.33	108.87
7053	NYSE	FI	Fri, May 29, 2020	106.56	107.07	104.71	106.77
7052	NYSE	FI	Thu, May 28, 2020	105.80	107.69	104.97	106.19
7051	NYSE	FI	Wed, May 27, 2020	105.76	106.32	102.94	105.35
7050	NYSE	FI	Tue, May 26, 2020	106.61	106.88	104.33	105.24
7049	NYSE	FI	Fri, May 22, 2020	103.56	104.49	102.93	103.93
7048	NYSE	FI	Thu, May 21, 2020	105.49	105.55	103.07	103.58
7047	NYSE	FI	Wed, May 20, 2020	104.04	106.04	103.44	105.80
7046	NYSE	FI	Tue, May 19, 2020	104.59	106.16	101.89	102.48
7045	NYSE	FI	Mon, May 18, 2020	102.15	106.51	101.80	105.05
7044	NYSE	FI	Fri, May 15, 2020	99.29	100.64	98.19	100.02
7043	NYSE	FI	Thu, May 14, 2020	99.69	99.87	96.94	99.32
7042	NYSE	FI	Wed, May 13, 2020	99.48	101.19	97.50	98.86
7041	NYSE	FI	Tue, May 12, 2020	101.96	102.54	100.07	100.27
7040	NYSE	FI	Mon, May 11, 2020	104.12	104.34	101.50	101.73
7039	NYSE	FI	Fri, May 8, 2020	106.69	108.83	103.42	104.78
7038	NYSE	FI	Thu, May 7, 2020	105.49	108.37	105.05	107.32
7037	NYSE	FI	Wed, May 6, 2020	105.00	107.06	104.42	105.49
7036	NYSE	FI	Tue, May 5, 2020	102.13	105.12	102.06	103.83
7035	NYSE	FI	Mon, May 4, 2020	99.43	101.70	99.00	101.54
7034	NYSE	FI	Fri, May 1, 2020	101.19	102.15	99.67	100.25
7033	NYSE	FI	Thu, Apr 30, 2020	103.93	104.26	102.09	103.06
7032	NYSE	FI	Wed, Apr 29, 2020	102.00	105.58	101.68	104.73
7031	NYSE	FI	Tue, Apr 28, 2020	100.84	101.20	99.01	99.78
7030	NYSE	FI	Mon, Apr 27, 2020	97.49	99.38	96.48	99.18
7029	NYSE	FI	Fri, Apr 24, 2020	95.29	96.69	93.62	96.29
7028	NYSE	FI	Thu, Apr 23, 2020	94.95	96.65	93.79	94.61
7027	NYSE	FI	Wed, Apr 22, 2020	94.29	96.46	93.33	95.40
7026	NYSE	FI	Tue, Apr 21, 2020	94.87	95.60	91.40	91.76
7025	NYSE	FI	Mon, Apr 20, 2020	98.83	99.78	96.83	97.24
7024	NYSE	FI	Fri, Apr 17, 2020	98.89	100.77	98.00	100.63
7023	NYSE	FI	Thu, Apr 16, 2020	95.11	96.05	93.02	95.73
7022	NYSE	FI	Wed, Apr 15, 2020	94.76	95.39	92.83	93.66
7021	NYSE	FI	Tue, Apr 14, 2020	98.80	98.80	95.36	96.85
7020	NYSE	FI	Mon, Apr 13, 2020	97.99	98.40	94.61	96.97
7019	NYSE	FI	Thu, Apr 9, 2020	100.10	101.82	97.91	99.22
7018	NYSE	FI	Wed, Apr 8, 2020	95.68	98.83	94.53	98.37
7017	NYSE	FI	Tue, Apr 7, 2020	99.90	100.43	94.47	94.62
7016	NYSE	FI	Mon, Apr 6, 2020	91.58	96.53	90.13	95.86
7015	NYSE	FI	Fri, Apr 3, 2020	88.27	89.72	84.37	86.19
7014	NYSE	FI	Thu, Apr 2, 2020	85.92	89.41	85.00	88.75
7013	NYSE	FI	Wed, Apr 1, 2020	91.00	92.00	87.44	88.01
7012	NYSE	FI	Tue, Mar 31, 2020	95.88	97.99	94.08	94.99
7011	NYSE	FI	Mon, Mar 30, 2020	93.95	98.74	93.74	98.33
7010	NYSE	FI	Fri, Mar 27, 2020	94.54	96.79	92.02	94.00
7009	NYSE	FI	Thu, Mar 26, 2020	92.23	98.35	90.50	97.69
7008	NYSE	FI	Wed, Mar 25, 2020	86.60	94.59	85.09	91.20
7007	NYSE	FI	Tue, Mar 24, 2020	81.62	87.38	80.74	86.65
7006	NYSE	FI	Mon, Mar 23, 2020	81.42	81.73	74.85	77.00
7005	NYSE	FI	Fri, Mar 20, 2020	87.11	89.59	81.14	81.77
7004	NYSE	FI	Thu, Mar 19, 2020	80.50	85.99	73.50	84.46
7003	NYSE	FI	Wed, Mar 18, 2020	84.67	86.92	75.91	80.95
7002	NYSE	FI	Tue, Mar 17, 2020	88.45	91.17	83.91	90.89
7001	NYSE	FI	Mon, Mar 16, 2020	93.69	94.81	84.76	86.18
7000	NYSE	FI	Fri, Mar 13, 2020	100.16	103.65	95.36	103.42
6999	NYSE	FI	Thu, Mar 12, 2020	95.20	101.11	93.58	94.92
6998	NYSE	FI	Wed, Mar 11, 2020	103.80	108.04	101.88	102.42
6997	NYSE	FI	Tue, Mar 10, 2020	102.75	107.09	99.10	107.03
6996	NYSE	FI	Mon, Mar 9, 2020	99.87	103.00	98.11	100.03
6995	NYSE	FI	Fri, Mar 6, 2020	103.98	107.38	103.07	106.81
6994	NYSE	FI	Thu, Mar 5, 2020	109.15	111.53	107.64	109.25
6993	NYSE	FI	Wed, Mar 4, 2020	111.00	112.91	109.38	112.18
6992	NYSE	FI	Tue, Mar 3, 2020	113.00	114.95	108.39	109.37
6991	NYSE	FI	Mon, Mar 2, 2020	108.64	114.29	107.18	114.23
6990	NYSE	FI	Fri, Feb 28, 2020	105.12	109.51	104.58	109.36
6989	NYSE	FI	Thu, Feb 27, 2020	110.79	112.74	108.16	108.54
6988	NYSE	FI	Wed, Feb 26, 2020	113.80	115.26	112.07	112.87
6987	NYSE	FI	Tue, Feb 25, 2020	116.79	117.28	113.05	113.25
6986	NYSE	FI	Mon, Feb 24, 2020	116.58	118.88	116.04	116.59
6985	NYSE	FI	Fri, Feb 21, 2020	121.52	121.79	118.64	119.49
6984	NYSE	FI	Thu, Feb 20, 2020	123.30	123.48	120.25	121.84
6983	NYSE	FI	Wed, Feb 19, 2020	122.65	123.78	122.40	123.55
6982	NYSE	FI	Tue, Feb 18, 2020	122.95	123.72	121.67	122.25
6981	NYSE	FI	Fri, Feb 14, 2020	121.12	122.36	120.70	122.32
6980	NYSE	FI	Thu, Feb 13, 2020	118.85	122.34	118.71	121.06
6979	NYSE	FI	Wed, Feb 12, 2020	120.48	121.07	119.01	119.14
6978	NYSE	FI	Tue, Feb 11, 2020	123.81	124.61	120.54	120.71
6977	NYSE	FI	Mon, Feb 10, 2020	121.42	123.55	121.17	123.21
6976	NYSE	FI	Fri, Feb 7, 2020	120.70	122.13	120.29	121.86
6975	NYSE	FI	Thu, Feb 6, 2020	120.75	122.00	120.42	121.67
6974	NYSE	FI	Wed, Feb 5, 2020	122.64	124.24	119.67	121.67
6973	NYSE	FI	Tue, Feb 4, 2020	123.62	125.05	123.00	123.89
6972	NYSE	FI	Mon, Feb 3, 2020	119.96	122.08	119.51	121.94
6971	NYSE	FI	Fri, Jan 31, 2020	120.59	120.82	118.11	118.61
6970	NYSE	FI	Thu, Jan 30, 2020	119.00	121.34	118.27	121.23
6969	NYSE	FI	Wed, Jan 29, 2020	120.85	121.05	119.69	120.04
6968	NYSE	FI	Tue, Jan 28, 2020	119.30	121.14	119.06	120.43
6967	NYSE	FI	Mon, Jan 27, 2020	118.70	120.37	118.22	119.30
6966	NYSE	FI	Fri, Jan 24, 2020	122.58	122.93	120.53	120.84
6965	NYSE	FI	Thu, Jan 23, 2020	122.05	122.51	121.04	122.23
6964	NYSE	FI	Wed, Jan 22, 2020	121.30	122.52	121.28	122.05
6963	NYSE	FI	Tue, Jan 21, 2020	120.60	121.61	120.34	120.61
6962	NYSE	FI	Fri, Jan 17, 2020	120.79	120.86	119.77	120.68
6961	NYSE	FI	Thu, Jan 16, 2020	119.50	120.27	118.93	120.21
6960	NYSE	FI	Wed, Jan 15, 2020	117.93	119.31	117.71	118.51
6959	NYSE	FI	Tue, Jan 14, 2020	118.31	118.53	117.28	117.55
6958	NYSE	FI	Mon, Jan 13, 2020	117.00	118.61	116.86	118.53
6957	NYSE	FI	Fri, Jan 10, 2020	118.48	118.70	116.95	117.13
6956	NYSE	FI	Thu, Jan 9, 2020	117.54	118.01	117.12	117.80
6955	NYSE	FI	Wed, Jan 8, 2020	116.56	117.69	116.56	116.80
6954	NYSE	FI	Tue, Jan 7, 2020	115.95	117.33	115.19	116.48
6953	NYSE	FI	Mon, Jan 6, 2020	115.18	116.97	114.86	116.93
6952	NYSE	FI	Fri, Jan 3, 2020	115.03	116.73	114.50	116.37
6951	NYSE	FI	Thu, Jan 2, 2020	116.00	116.34	115.02	115.52
6950	NYSE	FI	Tue, Dec 31, 2019	115.37	115.76	114.65	115.63
6949	NYSE	FI	Mon, Dec 30, 2019	116.61	116.71	115.13	115.47
6948	NYSE	FI	Fri, Dec 27, 2019	116.31	117.22	115.29	117.08
6947	NYSE	FI	Thu, Dec 26, 2019	116.50	116.78	115.54	116.03
6946	NYSE	FI	Tue, Dec 24, 2019	116.04	116.63	115.63	116.63
6945	NYSE	FI	Mon, Dec 23, 2019	116.59	117.01	115.83	116.33
6944	NYSE	FI	Fri, Dec 20, 2019	117.08	117.20	115.89	116.67
6943	NYSE	FI	Thu, Dec 19, 2019	116.14	116.70	115.75	116.50
6942	NYSE	FI	Wed, Dec 18, 2019	116.62	117.15	115.76	115.89
6941	NYSE	FI	Tue, Dec 17, 2019	116.95	117.15	115.66	116.78
6940	NYSE	FI	Mon, Dec 16, 2019	117.10	118.00	115.58	116.51
6939	NYSE	FI	Fri, Dec 13, 2019	114.83	116.89	113.60	116.75
6938	NYSE	FI	Thu, Dec 12, 2019	114.32	115.46	113.91	115.18
6937	NYSE	FI	Wed, Dec 11, 2019	113.90	114.73	112.60	114.61
6936	NYSE	FI	Tue, Dec 10, 2019	114.10	114.98	113.52	113.84
6935	NYSE	FI	Mon, Dec 9, 2019	114.39	115.49	114.15	114.75
6934	NYSE	FI	Fri, Dec 6, 2019	115.55	115.89	114.29	114.49
6933	NYSE	FI	Thu, Dec 5, 2019	115.11	115.54	114.10	114.79
6932	NYSE	FI	Wed, Dec 4, 2019	114.58	115.25	114.23	114.79
6931	NYSE	FI	Tue, Dec 3, 2019	114.59	114.97	113.35	114.42
6930	NYSE	FI	Mon, Dec 2, 2019	116.14	116.37	112.97	114.28
6929	NYSE	FI	Fri, Nov 29, 2019	116.12	117.04	115.86	116.24
6928	NYSE	FI	Wed, Nov 27, 2019	116.17	116.35	114.54	116.32
6927	NYSE	FI	Tue, Nov 26, 2019	114.74	116.95	114.51	116.22
6926	NYSE	FI	Mon, Nov 25, 2019	114.03	115.10	114.03	114.74
6925	NYSE	FI	Fri, Nov 22, 2019	114.04	114.39	112.63	113.92
6924	NYSE	FI	Thu, Nov 21, 2019	115.78	116.20	113.84	114.08
6923	NYSE	FI	Wed, Nov 20, 2019	115.61	116.76	114.82	115.35
6922	NYSE	FI	Tue, Nov 19, 2019	114.90	116.24	114.23	116.04
6921	NYSE	FI	Mon, Nov 18, 2019	114.32	115.00	113.72	114.50
6920	NYSE	FI	Fri, Nov 15, 2019	114.88	115.00	112.20	113.91
6919	NYSE	FI	Thu, Nov 14, 2019	112.32	114.29	110.81	114.10
6918	NYSE	FI	Wed, Nov 13, 2019	110.39	111.75	110.34	111.33
6917	NYSE	FI	Tue, Nov 12, 2019	110.58	111.32	109.92	110.65
6916	NYSE	FI	Mon, Nov 11, 2019	110.47	111.26	108.68	110.25
6915	NYSE	FI	Fri, Nov 8, 2019	109.01	110.66	108.80	110.61
6914	NYSE	FI	Thu, Nov 7, 2019	108.00	111.46	106.61	109.65
6913	NYSE	FI	Wed, Nov 6, 2019	103.90	105.04	103.44	104.91
6912	NYSE	FI	Tue, Nov 5, 2019	105.30	105.82	102.84	104.00
6911	NYSE	FI	Mon, Nov 4, 2019	107.57	107.59	105.13	105.29
6910	NYSE	FI	Fri, Nov 1, 2019	106.80	107.03	105.71	106.85
6909	NYSE	FI	Thu, Oct 31, 2019	106.41	107.44	105.67	106.14
6908	NYSE	FI	Wed, Oct 30, 2019	105.27	106.53	104.37	106.30
6907	NYSE	FI	Tue, Oct 29, 2019	102.39	106.86	102.12	105.35
6906	NYSE	FI	Mon, Oct 28, 2019	103.03	103.38	102.01	102.46
6905	NYSE	FI	Fri, Oct 25, 2019	102.74	103.43	101.77	102.51
6904	NYSE	FI	Thu, Oct 24, 2019	101.71	103.58	101.28	103.45
6903	NYSE	FI	Wed, Oct 23, 2019	100.49	101.56	100.29	101.10
6902	NYSE	FI	Tue, Oct 22, 2019	104.25	104.66	100.03	100.79
6901	NYSE	FI	Mon, Oct 21, 2019	106.73	106.83	103.21	104.44
6900	NYSE	FI	Fri, Oct 18, 2019	107.16	107.23	104.59	105.67
6899	NYSE	FI	Thu, Oct 17, 2019	106.53	107.11	105.91	106.19
6898	NYSE	FI	Wed, Oct 16, 2019	106.02	106.71	105.02	106.55
6897	NYSE	FI	Tue, Oct 15, 2019	106.85	107.10	105.92	106.89
6896	NYSE	FI	Mon, Oct 14, 2019	105.81	106.66	105.60	106.02
6895	NYSE	FI	Fri, Oct 11, 2019	106.09	106.76	105.43	105.68
6894	NYSE	FI	Thu, Oct 10, 2019	104.04	105.56	103.64	105.14
6893	NYSE	FI	Wed, Oct 9, 2019	103.52	105.09	103.22	104.70
6892	NYSE	FI	Tue, Oct 8, 2019	103.74	104.50	102.17	103.11
6891	NYSE	FI	Mon, Oct 7, 2019	105.00	105.31	104.02	104.59
6890	NYSE	FI	Fri, Oct 4, 2019	103.66	105.86	103.64	105.70
6889	NYSE	FI	Thu, Oct 3, 2019	101.03	103.23	100.18	103.05
6888	NYSE	FI	Wed, Oct 2, 2019	102.27	102.34	99.75	100.96
6887	NYSE	FI	Tue, Oct 1, 2019	103.93	104.58	102.72	103.15
6886	NYSE	FI	Mon, Sep 30, 2019	102.70	103.81	102.67	103.59
6885	NYSE	FI	Fri, Sep 27, 2019	105.71	105.79	102.12	102.61
6884	NYSE	FI	Thu, Sep 26, 2019	104.19	105.33	103.81	105.07
6883	NYSE	FI	Wed, Sep 25, 2019	104.18	104.58	102.33	103.94
6882	NYSE	FI	Tue, Sep 24, 2019	105.34	106.76	103.54	103.76
6881	NYSE	FI	Mon, Sep 23, 2019	103.38	105.24	103.38	105.04
6880	NYSE	FI	Fri, Sep 20, 2019	105.06	106.09	103.88	104.08
6879	NYSE	FI	Thu, Sep 19, 2019	104.02	105.84	104.01	104.91
6878	NYSE	FI	Wed, Sep 18, 2019	105.00	105.00	102.67	104.34
6877	NYSE	FI	Tue, Sep 17, 2019	104.55	105.25	104.06	104.82
6876	NYSE	FI	Mon, Sep 16, 2019	101.78	104.32	101.50	103.62
6875	NYSE	FI	Fri, Sep 13, 2019	103.76	103.96	102.06	102.60
6874	NYSE	FI	Thu, Sep 12, 2019	103.29	104.81	102.93	103.89
6873	NYSE	FI	Wed, Sep 11, 2019	103.30	103.72	101.34	102.00
6872	NYSE	FI	Tue, Sep 10, 2019	105.72	106.19	101.90	103.69
6871	NYSE	FI	Mon, Sep 9, 2019	108.81	109.20	105.92	106.68
6870	NYSE	FI	Fri, Sep 6, 2019	108.67	109.92	108.56	108.62
6869	NYSE	FI	Thu, Sep 5, 2019	107.63	108.82	106.88	108.70
6868	NYSE	FI	Wed, Sep 4, 2019	106.36	106.66	105.76	106.29
6867	NYSE	FI	Tue, Sep 3, 2019	107.09	107.21	105.62	105.84
6866	NYSE	FI	Fri, Aug 30, 2019	108.05	108.32	106.32	106.94
6865	NYSE	FI	Thu, Aug 29, 2019	107.85	108.28	107.32	107.64
6864	NYSE	FI	Wed, Aug 28, 2019	106.38	106.96	105.76	106.75
6863	NYSE	FI	Tue, Aug 27, 2019	107.19	107.34	106.09	106.98
6862	NYSE	FI	Mon, Aug 26, 2019	105.51	106.41	105.04	106.38
6861	NYSE	FI	Fri, Aug 23, 2019	107.81	108.19	104.34	104.68
6860	NYSE	FI	Thu, Aug 22, 2019	107.99	108.54	106.95	108.16
6859	NYSE	FI	Wed, Aug 21, 2019	107.77	108.00	106.93	107.56
6858	NYSE	FI	Tue, Aug 20, 2019	107.54	108.00	106.85	106.99
6857	NYSE	FI	Mon, Aug 19, 2019	108.10	108.57	106.67	107.75
6856	NYSE	FI	Fri, Aug 16, 2019	106.42	107.48	105.54	107.26
6855	NYSE	FI	Thu, Aug 15, 2019	102.52	105.93	101.99	105.49
6854	NYSE	FI	Wed, Aug 14, 2019	104.64	105.25	101.67	102.40
6853	NYSE	FI	Tue, Aug 13, 2019	104.25	105.82	103.85	105.78
6852	NYSE	FI	Mon, Aug 12, 2019	104.93	105.73	103.50	104.21
6851	NYSE	FI	Fri, Aug 9, 2019	105.08	105.55	104.05	105.30
6850	NYSE	FI	Thu, Aug 8, 2019	105.92	106.20	105.01	105.43
6849	NYSE	FI	Wed, Aug 7, 2019	101.79	105.50	101.17	104.97
6848	NYSE	FI	Tue, Aug 6, 2019	101.18	103.30	101.14	103.02
6847	NYSE	FI	Mon, Aug 5, 2019	102.73	103.36	99.55	100.45
6846	NYSE	FI	Fri, Aug 2, 2019	103.90	104.83	103.25	104.32
6845	NYSE	FI	Thu, Aug 1, 2019	107.06	107.06	104.18	104.66
6844	NYSE	FI	Wed, Jul 31, 2019	104.84	106.88	103.97	105.43
6843	NYSE	FI	Tue, Jul 30, 2019	102.78	104.22	102.78	103.91
6842	NYSE	FI	Mon, Jul 29, 2019	102.71	105.02	102.49	104.64
6841	NYSE	FI	Fri, Jul 26, 2019	98.97	104.31	98.51	102.30
6840	NYSE	FI	Thu, Jul 25, 2019	95.47	97.18	94.50	96.36
6839	NYSE	FI	Wed, Jul 24, 2019	95.07	95.29	92.86	94.17
6838	NYSE	FI	Tue, Jul 23, 2019	95.77	95.77	94.33	95.30
6837	NYSE	FI	Mon, Jul 22, 2019	95.83	96.16	95.20	95.30
6836	NYSE	FI	Fri, Jul 19, 2019	96.72	97.25	94.90	95.39
6835	NYSE	FI	Thu, Jul 18, 2019	94.17	96.98	94.00	96.87
6834	NYSE	FI	Wed, Jul 17, 2019	94.11	94.70	93.60	94.11
6833	NYSE	FI	Tue, Jul 16, 2019	94.72	95.22	93.66	93.91
6832	NYSE	FI	Mon, Jul 15, 2019	94.94	95.42	94.40	94.75
6831	NYSE	FI	Fri, Jul 12, 2019	93.87	94.64	93.33	94.51
6830	NYSE	FI	Thu, Jul 11, 2019	93.80	94.30	93.17	93.69
6829	NYSE	FI	Wed, Jul 10, 2019	94.36	94.89	93.30	93.86
6828	NYSE	FI	Tue, Jul 9, 2019	92.82	93.90	92.28	93.84
6827	NYSE	FI	Mon, Jul 8, 2019	94.10	94.60	93.52	93.58
6826	NYSE	FI	Fri, Jul 5, 2019	93.34	94.48	92.51	94.46
6825	NYSE	FI	Wed, Jul 3, 2019	94.37	94.44	93.66	94.23
6824	NYSE	FI	Tue, Jul 2, 2019	92.54	93.61	92.15	93.59
6823	NYSE	FI	Mon, Jul 1, 2019	92.30	92.69	91.33	92.51
6822	NYSE	FI	Fri, Jun 28, 2019	91.03	91.38	90.47	91.16
6821	NYSE	FI	Thu, Jun 27, 2019	90.34	91.28	90.12	90.83
6820	NYSE	FI	Wed, Jun 26, 2019	91.22	92.20	90.14	90.19
6819	NYSE	FI	Tue, Jun 25, 2019	90.87	91.02	89.73	90.28
6818	NYSE	FI	Mon, Jun 24, 2019	91.86	92.09	90.63	90.81
6817	NYSE	FI	Fri, Jun 21, 2019	92.16	92.29	91.04	91.48
6816	NYSE	FI	Thu, Jun 20, 2019	90.79	91.79	90.29	91.69
6815	NYSE	FI	Wed, Jun 19, 2019	89.78	90.10	88.48	90.00
6814	NYSE	FI	Tue, Jun 18, 2019	89.36	90.09	88.28	89.10
6813	NYSE	FI	Mon, Jun 17, 2019	89.17	89.59	88.18	88.97
6812	NYSE	FI	Fri, Jun 14, 2019	88.70	89.34	88.35	89.20
6811	NYSE	FI	Thu, Jun 13, 2019	90.08	90.49	88.33	88.66
6810	NYSE	FI	Wed, Jun 12, 2019	89.71	90.10	88.90	89.77
6809	NYSE	FI	Tue, Jun 11, 2019	91.27	91.38	88.14	89.64
6808	NYSE	FI	Mon, Jun 10, 2019	90.10	91.09	89.43	90.58
6807	NYSE	FI	Fri, Jun 7, 2019	90.00	90.72	89.60	89.74
6806	NYSE	FI	Thu, Jun 6, 2019	88.27	89.44	88.01	89.41
6805	NYSE	FI	Wed, Jun 5, 2019	87.45	88.45	87.04	88.36
6804	NYSE	FI	Tue, Jun 4, 2019	84.23	86.23	83.53	86.16
6803	NYSE	FI	Mon, Jun 3, 2019	86.09	86.46	82.24	82.68
6802	NYSE	FI	Fri, May 31, 2019	86.30	86.77	85.19	85.86
6801	NYSE	FI	Thu, May 30, 2019	86.96	87.71	86.61	87.13
6800	NYSE	FI	Wed, May 29, 2019	86.65	86.91	85.95	86.81
6799	NYSE	FI	Tue, May 28, 2019	87.33	87.88	86.74	86.97
6798	NYSE	FI	Fri, May 24, 2019	87.72	88.16	86.50	86.90
6797	NYSE	FI	Thu, May 23, 2019	88.82	88.97	86.37	87.20
6796	NYSE	FI	Wed, May 22, 2019	88.41	89.66	88.12	89.60
6795	NYSE	FI	Tue, May 21, 2019	88.14	89.00	87.78	88.41
6794	NYSE	FI	Mon, May 20, 2019	86.55	87.85	86.34	87.18
6793	NYSE	FI	Fri, May 17, 2019	87.33	87.59	86.91	87.30
6792	NYSE	FI	Thu, May 16, 2019	86.72	87.84	85.99	87.78
6791	NYSE	FI	Wed, May 15, 2019	84.12	86.00	83.80	85.87
6790	NYSE	FI	Tue, May 14, 2019	83.69	85.36	83.43	84.46
6789	NYSE	FI	Mon, May 13, 2019	83.60	84.25	83.05	83.36
6788	NYSE	FI	Fri, May 10, 2019	84.45	85.25	83.13	85.23
6787	NYSE	FI	Thu, May 9, 2019	81.91	84.93	81.62	84.69
6786	NYSE	FI	Wed, May 8, 2019	85.30	85.82	84.91	85.42
6785	NYSE	FI	Tue, May 7, 2019	87.13	87.36	84.99	85.54
6784	NYSE	FI	Mon, May 6, 2019	85.82	88.03	85.11	87.80
6783	NYSE	FI	Fri, May 3, 2019	85.89	86.97	85.44	86.74
6782	NYSE	FI	Thu, May 2, 2019	85.69	86.29	84.63	85.46
6781	NYSE	FI	Wed, May 1, 2019	85.75	87.81	84.78	85.93
6780	NYSE	FI	Tue, Apr 30, 2019	86.25	89.21	86.18	87.24
6779	NYSE	FI	Mon, Apr 29, 2019	85.37	85.60	84.32	85.05
6778	NYSE	FI	Fri, Apr 26, 2019	86.41	86.74	84.96	85.37
6777	NYSE	FI	Thu, Apr 25, 2019	86.54	86.76	85.67	86.30
6776	NYSE	FI	Wed, Apr 24, 2019	86.92	87.08	85.87	86.53
6775	NYSE	FI	Tue, Apr 23, 2019	85.76	87.35	85.26	87.08
6774	NYSE	FI	Mon, Apr 22, 2019	84.61	85.79	84.52	85.73
6773	NYSE	FI	Thu, Apr 18, 2019	85.92	85.92	85.01	85.06
6772	NYSE	FI	Wed, Apr 17, 2019	85.26	85.58	84.96	85.29
6771	NYSE	FI	Tue, Apr 16, 2019	86.66	86.71	84.95	85.01
6770	NYSE	FI	Mon, Apr 15, 2019	86.45	87.06	85.65	86.55
6769	NYSE	FI	Fri, Apr 12, 2019	86.04	86.82	85.25	86.30
6768	NYSE	FI	Thu, Apr 11, 2019	87.09	87.17	85.32	85.54
6767	NYSE	FI	Wed, Apr 10, 2019	88.12	88.38	86.30	86.75
6766	NYSE	FI	Tue, Apr 9, 2019	87.85	88.56	87.68	88.23
6765	NYSE	FI	Mon, Apr 8, 2019	89.63	89.63	87.98	88.33
6764	NYSE	FI	Fri, Apr 5, 2019	90.39	90.60	89.62	89.86
6763	NYSE	FI	Thu, Apr 4, 2019	90.67	90.84	89.41	90.08
6762	NYSE	FI	Wed, Apr 3, 2019	90.36	91.19	89.70	90.64
6761	NYSE	FI	Tue, Apr 2, 2019	89.54	90.18	89.27	89.78
6760	NYSE	FI	Mon, Apr 1, 2019	88.98	89.48	88.12	89.31
6759	NYSE	FI	Fri, Mar 29, 2019	88.45	88.65	87.55	88.28
6758	NYSE	FI	Thu, Mar 28, 2019	87.81	88.09	87.01	87.78
6757	NYSE	FI	Wed, Mar 27, 2019	87.01	88.03	86.63	87.65
6756	NYSE	FI	Tue, Mar 26, 2019	85.64	86.94	85.42	86.93
6755	NYSE	FI	Mon, Mar 25, 2019	85.37	85.62	84.86	85.26
6754	NYSE	FI	Fri, Mar 22, 2019	85.78	86.29	85.15	85.58
6753	NYSE	FI	Thu, Mar 21, 2019	83.65	86.11	83.53	86.07
6752	NYSE	FI	Wed, Mar 20, 2019	84.45	84.63	83.31	83.73
6751	NYSE	FI	Tue, Mar 19, 2019	85.27	85.49	84.13	84.60
6750	NYSE	FI	Mon, Mar 18, 2019	86.81	87.03	84.58	85.09
6749	NYSE	FI	Fri, Mar 15, 2019	85.57	87.26	85.57	86.24
6748	NYSE	FI	Thu, Mar 14, 2019	86.24	86.32	85.19	85.50
6747	NYSE	FI	Wed, Mar 13, 2019	86.48	87.00	85.73	86.08
6746	NYSE	FI	Tue, Mar 12, 2019	86.36	86.42	85.50	86.08
6745	NYSE	FI	Mon, Mar 11, 2019	84.99	86.26	84.92	86.03
6744	NYSE	FI	Fri, Mar 8, 2019	84.25	85.16	84.02	84.88
6743	NYSE	FI	Thu, Mar 7, 2019	85.21	85.65	84.53	85.01
6742	NYSE	FI	Wed, Mar 6, 2019	85.70	86.09	84.95	85.37
6741	NYSE	FI	Tue, Mar 5, 2019	85.63	85.94	85.25	85.61
6740	NYSE	FI	Mon, Mar 4, 2019	87.03	87.22	85.10	85.55
6739	NYSE	FI	Fri, Mar 1, 2019	85.11	86.67	84.94	86.39
6738	NYSE	FI	Thu, Feb 28, 2019	84.89	85.38	84.66	84.69
6737	NYSE	FI	Wed, Feb 27, 2019	84.27	85.14	84.20	85.05
6736	NYSE	FI	Tue, Feb 26, 2019	84.32	84.95	84.09	84.72
6735	NYSE	FI	Mon, Feb 25, 2019	85.46	85.50	84.18	84.24
6734	NYSE	FI	Fri, Feb 22, 2019	84.94	85.45	84.75	85.03
6733	NYSE	FI	Thu, Feb 21, 2019	84.49	85.43	84.08	84.75
6732	NYSE	FI	Wed, Feb 20, 2019	85.47	85.47	84.46	84.73
6731	NYSE	FI	Tue, Feb 19, 2019	85.59	85.88	85.42	85.62
6730	NYSE	FI	Fri, Feb 15, 2019	85.03	86.12	84.55	85.78
6729	NYSE	FI	Thu, Feb 14, 2019	84.28	84.77	83.81	84.35
6728	NYSE	FI	Wed, Feb 13, 2019	84.57	84.86	83.93	84.39
6727	NYSE	FI	Tue, Feb 12, 2019	85.30	85.30	83.87	84.38
6726	NYSE	FI	Mon, Feb 11, 2019	86.26	86.29	84.28	84.56
6725	NYSE	FI	Fri, Feb 8, 2019	83.89	85.73	82.90	85.70
6724	NYSE	FI	Thu, Feb 7, 2019	84.12	84.34	83.00	84.01
6723	NYSE	FI	Wed, Feb 6, 2019	84.82	85.12	83.90	84.61
6722	NYSE	FI	Tue, Feb 5, 2019	83.80	85.21	83.55	85.11
6721	NYSE	FI	Mon, Feb 4, 2019	82.88	84.10	82.43	84.09
6720	NYSE	FI	Fri, Feb 1, 2019	82.63	83.66	82.29	82.92
6719	NYSE	FI	Thu, Jan 31, 2019	84.79	84.79	82.65	82.93
6718	NYSE	FI	Wed, Jan 30, 2019	84.20	84.88	83.80	84.66
6717	NYSE	FI	Tue, Jan 29, 2019	85.02	85.06	83.10	83.63
6716	NYSE	FI	Mon, Jan 28, 2019	84.67	85.65	83.82	85.21
6715	NYSE	FI	Fri, Jan 25, 2019	82.93	85.12	82.22	85.07
6714	NYSE	FI	Thu, Jan 24, 2019	80.68	82.88	80.58	82.79
6713	NYSE	FI	Wed, Jan 23, 2019	78.55	80.67	78.21	80.59
6712	NYSE	FI	Tue, Jan 22, 2019	77.31	78.31	77.01	78.19
6711	NYSE	FI	Fri, Jan 18, 2019	75.11	77.91	75.06	77.82
6710	NYSE	FI	Thu, Jan 17, 2019	72.07	75.57	72.07	74.50
6709	NYSE	FI	Wed, Jan 16, 2019	70.55	72.78	68.45	72.57
6708	NYSE	FI	Tue, Jan 15, 2019	74.00	75.35	73.88	75.04
6707	NYSE	FI	Mon, Jan 14, 2019	73.22	74.28	73.12	73.88
6706	NYSE	FI	Fri, Jan 11, 2019	73.95	74.14	73.52	74.10
6705	NYSE	FI	Thu, Jan 10, 2019	73.18	74.45	72.99	74.38
6704	NYSE	FI	Wed, Jan 9, 2019	73.74	73.84	73.01	73.32
6703	NYSE	FI	Tue, Jan 8, 2019	73.45	74.29	72.49	73.55
6702	NYSE	FI	Mon, Jan 7, 2019	73.15	74.36	72.62	73.07
6701	NYSE	FI	Fri, Jan 4, 2019	71.07	73.46	70.89	73.22
6700	NYSE	FI	Thu, Jan 3, 2019	71.38	71.99	69.97	70.11
6699	NYSE	FI	Wed, Jan 2, 2019	72.21	73.49	71.82	72.21
6698	NYSE	FI	Mon, Dec 31, 2018	73.38	73.62	72.62	73.49
6697	NYSE	FI	Fri, Dec 28, 2018	73.19	73.96	72.49	72.96
6696	NYSE	FI	Thu, Dec 27, 2018	70.34	73.08	70.00	73.07
6695	NYSE	FI	Wed, Dec 26, 2018	69.38	71.98	68.55	71.91
6694	NYSE	FI	Mon, Dec 24, 2018	70.75	71.01	68.92	69.00
6693	NYSE	FI	Fri, Dec 21, 2018	72.16	73.73	70.20	70.92
6692	NYSE	FI	Thu, Dec 20, 2018	72.65	73.37	71.56	72.50
6691	NYSE	FI	Wed, Dec 19, 2018	73.00	75.15	71.98	72.84
6690	NYSE	FI	Tue, Dec 18, 2018	75.18	75.71	72.34	73.01
6689	NYSE	FI	Mon, Dec 17, 2018	76.29	76.53	73.94	74.43
6688	NYSE	FI	Fri, Dec 14, 2018	77.07	77.43	76.24	76.28
6687	NYSE	FI	Thu, Dec 13, 2018	77.70	78.21	76.96	77.74
6686	NYSE	FI	Wed, Dec 12, 2018	77.85	78.76	77.39	77.64
6685	NYSE	FI	Tue, Dec 11, 2018	77.98	78.00	76.52	76.76
6684	NYSE	FI	Mon, Dec 10, 2018	74.88	76.36	74.19	76.14
6683	NYSE	FI	Fri, Dec 7, 2018	75.56	76.57	74.32	74.74
6682	NYSE	FI	Thu, Dec 6, 2018	75.55	76.16	74.04	76.07
6681	NYSE	FI	Tue, Dec 4, 2018	79.50	80.07	76.55	76.91
6680	NYSE	FI	Mon, Dec 3, 2018	79.58	80.04	79.19	79.67
6679	NYSE	FI	Fri, Nov 30, 2018	78.64	79.32	78.38	79.13
6678	NYSE	FI	Thu, Nov 29, 2018	79.05	79.43	78.40	78.44
6677	NYSE	FI	Wed, Nov 28, 2018	77.30	79.45	77.22	79.40
6676	NYSE	FI	Tue, Nov 27, 2018	77.27	77.48	76.44	77.17
6675	NYSE	FI	Mon, Nov 26, 2018	77.62	77.80	76.71	77.41
6674	NYSE	FI	Fri, Nov 23, 2018	76.16	77.65	76.16	76.87
6673	NYSE	FI	Wed, Nov 21, 2018	76.63	77.38	75.98	76.84
6672	NYSE	FI	Tue, Nov 20, 2018	77.88	78.10	75.84	76.08
6671	NYSE	FI	Mon, Nov 19, 2018	80.42	80.59	78.21	78.56
6670	NYSE	FI	Fri, Nov 16, 2018	79.02	80.62	78.67	80.28
6669	NYSE	FI	Thu, Nov 15, 2018	77.56	79.71	77.14	79.71
6668	NYSE	FI	Wed, Nov 14, 2018	78.28	78.69	77.34	77.75
6667	NYSE	FI	Tue, Nov 13, 2018	78.93	79.22	77.50	77.66
6666	NYSE	FI	Mon, Nov 12, 2018	79.98	80.50	78.47	78.59
6665	NYSE	FI	Fri, Nov 9, 2018	79.27	80.48	79.13	80.24
6664	NYSE	FI	Thu, Nov 8, 2018	78.99	79.82	78.66	79.80
6663	NYSE	FI	Wed, Nov 7, 2018	78.20	79.28	77.97	79.21
6662	NYSE	FI	Tue, Nov 6, 2018	76.75	77.71	76.75	77.51
6661	NYSE	FI	Mon, Nov 5, 2018	75.40	76.94	75.34	76.71
6660	NYSE	FI	Fri, Nov 2, 2018	75.47	75.78	73.96	74.99
6659	NYSE	FI	Thu, Nov 1, 2018	74.09	77.72	73.51	74.91
6658	NYSE	FI	Wed, Oct 31, 2018	78.77	79.73	78.29	79.30
6657	NYSE	FI	Tue, Oct 30, 2018	77.42	78.00	76.72	77.94
6656	NYSE	FI	Mon, Oct 29, 2018	78.77	79.35	76.22	77.18
6655	NYSE	FI	Fri, Oct 26, 2018	76.80	78.68	76.54	77.90
6654	NYSE	FI	Thu, Oct 25, 2018	77.89	79.29	77.16	78.89
6653	NYSE	FI	Wed, Oct 24, 2018	79.20	79.55	77.01	77.17
6652	NYSE	FI	Tue, Oct 23, 2018	78.35	79.99	77.73	79.36
6651	NYSE	FI	Mon, Oct 22, 2018	78.89	80.00	78.73	79.40
6650	NYSE	FI	Fri, Oct 19, 2018	78.49	79.83	78.40	78.53
6649	NYSE	FI	Thu, Oct 18, 2018	79.00	79.59	78.11	78.50
6648	NYSE	FI	Wed, Oct 17, 2018	78.94	79.22	78.22	79.06
6647	NYSE	FI	Tue, Oct 16, 2018	77.55	79.18	77.42	78.86
6646	NYSE	FI	Mon, Oct 15, 2018	76.85	77.67	76.28	76.75
6645	NYSE	FI	Fri, Oct 12, 2018	76.59	77.39	76.13	77.14
6644	NYSE	FI	Thu, Oct 11, 2018	77.34	77.70	75.74	75.90
6643	NYSE	FI	Wed, Oct 10, 2018	80.42	80.45	76.91	77.01
6642	NYSE	FI	Tue, Oct 9, 2018	80.67	81.50	80.29	80.76
6641	NYSE	FI	Mon, Oct 8, 2018	81.00	81.37	79.63	80.61
6640	NYSE	FI	Fri, Oct 5, 2018	80.65	81.29	80.49	81.06
6639	NYSE	FI	Thu, Oct 4, 2018	81.31	81.45	79.82	80.47
6638	NYSE	FI	Wed, Oct 3, 2018	82.21	82.38	81.65	81.68
6637	NYSE	FI	Tue, Oct 2, 2018	81.61	82.24	81.03	81.85
6636	NYSE	FI	Mon, Oct 1, 2018	82.66	82.79	81.38	81.53
6635	NYSE	FI	Fri, Sep 28, 2018	81.70	82.41	81.67	82.38
6634	NYSE	FI	Thu, Sep 27, 2018	81.75	82.05	81.52	81.63
6633	NYSE	FI	Wed, Sep 26, 2018	81.95	82.39	81.42	81.65
6632	NYSE	FI	Tue, Sep 25, 2018	81.20	81.88	81.16	81.68
6631	NYSE	FI	Mon, Sep 24, 2018	80.70	81.13	80.54	80.92
6630	NYSE	FI	Fri, Sep 21, 2018	80.73	81.50	80.00	81.44
6629	NYSE	FI	Thu, Sep 20, 2018	79.56	80.23	79.34	80.12
6628	NYSE	FI	Wed, Sep 19, 2018	80.47	80.87	79.28	79.42
6627	NYSE	FI	Tue, Sep 18, 2018	80.05	80.56	79.78	80.28
6626	NYSE	FI	Mon, Sep 17, 2018	81.74	81.87	80.03	80.08
6625	NYSE	FI	Fri, Sep 14, 2018	81.19	81.47	80.87	81.34
6624	NYSE	FI	Thu, Sep 13, 2018	81.12	81.31	80.86	81.09
6623	NYSE	FI	Wed, Sep 12, 2018	80.72	80.99	80.39	80.78
6622	NYSE	FI	Tue, Sep 11, 2018	80.40	81.21	80.23	80.79
6621	NYSE	FI	Mon, Sep 10, 2018	80.19	80.57	79.99	80.39
6620	NYSE	FI	Fri, Sep 7, 2018	80.34	80.55	79.74	79.92
6619	NYSE	FI	Thu, Sep 6, 2018	79.62	80.70	79.53	80.37
6618	NYSE	FI	Wed, Sep 5, 2018	80.14	80.38	79.24	79.71
6617	NYSE	FI	Tue, Sep 4, 2018	79.83	80.12	79.29	79.98
6616	NYSE	FI	Fri, Aug 31, 2018	79.52	80.16	79.51	80.07
6615	NYSE	FI	Thu, Aug 30, 2018	79.56	79.80	79.40	79.56
6614	NYSE	FI	Wed, Aug 29, 2018	78.61	79.74	78.59	79.64
6613	NYSE	FI	Tue, Aug 28, 2018	79.80	79.95	77.79	78.44
6612	NYSE	FI	Mon, Aug 27, 2018	80.36	80.45	79.64	79.71
6611	NYSE	FI	Fri, Aug 24, 2018	79.89	80.33	79.48	80.03
6610	NYSE	FI	Thu, Aug 23, 2018	79.60	79.99	79.43	79.65
6609	NYSE	FI	Wed, Aug 22, 2018	79.16	79.92	79.00	79.66
6608	NYSE	FI	Tue, Aug 21, 2018	79.69	79.93	79.36	79.44
6607	NYSE	FI	Mon, Aug 20, 2018	79.63	79.91	79.22	79.59
6606	NYSE	FI	Fri, Aug 17, 2018	78.83	79.63	78.72	79.44
6605	NYSE	FI	Thu, Aug 16, 2018	79.18	79.18	77.65	78.92
6604	NYSE	FI	Wed, Aug 15, 2018	78.72	79.09	78.26	78.69
6603	NYSE	FI	Tue, Aug 14, 2018	78.33	79.57	78.25	79.03
6602	NYSE	FI	Mon, Aug 13, 2018	79.53	79.96	79.02	79.27
6601	NYSE	FI	Fri, Aug 10, 2018	78.30	80.00	78.30	79.24
6600	NYSE	FI	Thu, Aug 9, 2018	77.86	78.93	77.63	78.64
6599	NYSE	FI	Wed, Aug 8, 2018	77.18	77.82	77.00	77.58
6598	NYSE	FI	Tue, Aug 7, 2018	76.68	77.41	76.53	77.05
6597	NYSE	FI	Mon, Aug 6, 2018	76.26	76.96	76.11	76.90
6596	NYSE	FI	Fri, Aug 3, 2018	75.34	76.30	74.98	76.25
6595	NYSE	FI	Thu, Aug 2, 2018	74.26	75.26	73.84	75.19
6594	NYSE	FI	Wed, Aug 1, 2018	75.48	76.54	73.87	74.74
6593	NYSE	FI	Tue, Jul 31, 2018	75.06	76.82	74.51	75.48
6592	NYSE	FI	Mon, Jul 30, 2018	75.91	76.06	74.34	74.46
6591	NYSE	FI	Fri, Jul 27, 2018	77.34	77.60	75.83	76.12
6590	NYSE	FI	Thu, Jul 26, 2018	77.79	78.21	77.09	77.22
6589	NYSE	FI	Wed, Jul 25, 2018	77.35	77.69	77.09	77.61
6588	NYSE	FI	Tue, Jul 24, 2018	77.50	77.74	76.66	77.18
6587	NYSE	FI	Mon, Jul 23, 2018	77.05	77.50	76.80	77.39
6586	NYSE	FI	Fri, Jul 20, 2018	77.28	77.78	76.63	77.35
6585	NYSE	FI	Thu, Jul 19, 2018	77.23	77.56	76.88	77.43
6584	NYSE	FI	Wed, Jul 18, 2018	77.24	77.43	76.85	77.24
6583	NYSE	FI	Tue, Jul 17, 2018	76.43	77.35	76.43	77.15
6582	NYSE	FI	Mon, Jul 16, 2018	77.49	77.77	76.65	76.87
6581	NYSE	FI	Fri, Jul 13, 2018	77.46	77.73	77.18	77.45
6580	NYSE	FI	Thu, Jul 12, 2018	76.81	77.57	76.81	77.55
6579	NYSE	FI	Wed, Jul 11, 2018	75.78	76.91	75.68	76.46
6578	NYSE	FI	Tue, Jul 10, 2018	76.10	76.23	75.58	75.96
6577	NYSE	FI	Mon, Jul 9, 2018	75.50	76.28	75.50	75.82
6576	NYSE	FI	Fri, Jul 6, 2018	75.22	75.67	74.95	75.49
6575	NYSE	FI	Thu, Jul 5, 2018	74.72	75.19	74.01	75.03
6574	NYSE	FI	Tue, Jul 3, 2018	74.96	75.10	74.33	74.42
6573	NYSE	FI	Mon, Jul 2, 2018	73.70	74.76	73.54	74.74
6572	NYSE	FI	Fri, Jun 29, 2018	74.02	74.63	73.89	74.09
6571	NYSE	FI	Thu, Jun 28, 2018	73.31	74.05	73.22	73.93
6570	NYSE	FI	Wed, Jun 27, 2018	74.24	74.59	73.19	73.26
6569	NYSE	FI	Tue, Jun 26, 2018	74.66	74.78	73.99	74.18
6568	NYSE	FI	Mon, Jun 25, 2018	75.54	75.55	74.11	74.38
6567	NYSE	FI	Fri, Jun 22, 2018	76.01	76.30	75.36	75.57
6566	NYSE	FI	Thu, Jun 21, 2018	74.86	76.38	74.86	75.78
6565	NYSE	FI	Wed, Jun 20, 2018	76.36	76.75	76.14	76.21
6564	NYSE	FI	Tue, Jun 19, 2018	75.81	76.22	75.55	76.16
6563	NYSE	FI	Mon, Jun 18, 2018	76.00	76.42	75.48	76.22
6562	NYSE	FI	Fri, Jun 15, 2018	76.62	76.69	75.85	76.49
6561	NYSE	FI	Thu, Jun 14, 2018	76.17	76.98	75.93	76.43
6560	NYSE	FI	Wed, Jun 13, 2018	75.81	76.76	75.60	75.85
6559	NYSE	FI	Tue, Jun 12, 2018	75.05	75.95	74.72	75.85
6558	NYSE	FI	Mon, Jun 11, 2018	75.35	75.50	75.01	75.13
6557	NYSE	FI	Fri, Jun 8, 2018	75.11	75.53	74.75	75.47
6556	NYSE	FI	Thu, Jun 7, 2018	76.00	76.14	74.54	75.07
6555	NYSE	FI	Wed, Jun 6, 2018	74.90	76.07	74.90	76.06
6554	NYSE	FI	Tue, Jun 5, 2018	74.28	74.85	74.16	74.68
6553	NYSE	FI	Mon, Jun 4, 2018	73.43	74.61	73.34	74.26
6552	NYSE	FI	Fri, Jun 1, 2018	73.01	73.57	72.12	73.33
6551	NYSE	FI	Thu, May 31, 2018	72.71	73.24	72.48	72.60
6550	NYSE	FI	Wed, May 30, 2018	71.95	73.01	71.59	72.75
6549	NYSE	FI	Tue, May 29, 2018	71.34	71.71	70.78	71.63
6548	NYSE	FI	Fri, May 25, 2018	71.68	71.96	71.61	71.77
6547	NYSE	FI	Thu, May 24, 2018	71.86	72.07	71.25	71.68
6546	NYSE	FI	Wed, May 23, 2018	71.11	71.87	70.73	71.87
6545	NYSE	FI	Tue, May 22, 2018	73.43	73.43	71.54	71.66
6544	NYSE	FI	Mon, May 21, 2018	73.07	73.56	73.00	73.25
6543	NYSE	FI	Fri, May 18, 2018	72.74	73.24	72.50	72.98
6542	NYSE	FI	Thu, May 17, 2018	72.26	72.61	71.90	72.50
6541	NYSE	FI	Wed, May 16, 2018	72.26	72.60	72.01	72.28
6540	NYSE	FI	Tue, May 15, 2018	72.05	72.20	71.58	72.09
6539	NYSE	FI	Mon, May 14, 2018	72.72	73.19	72.31	72.42
6538	NYSE	FI	Fri, May 11, 2018	72.44	72.89	72.25	72.79
6537	NYSE	FI	Thu, May 10, 2018	71.79	72.55	71.45	72.41
6536	NYSE	FI	Wed, May 9, 2018	70.54	71.80	70.21	71.49
6535	NYSE	FI	Tue, May 8, 2018	69.95	71.20	69.31	70.41
6534	NYSE	FI	Mon, May 7, 2018	69.83	70.52	69.78	70.41
6533	NYSE	FI	Fri, May 4, 2018	68.62	69.97	68.45	69.72
6532	NYSE	FI	Thu, May 3, 2018	68.66	69.42	68.43	68.99
6531	NYSE	FI	Wed, May 2, 2018	71.00	71.56	68.86	69.03
6530	NYSE	FI	Tue, May 1, 2018	70.85	71.83	70.83	71.63
6529	NYSE	FI	Mon, Apr 30, 2018	71.51	72.15	70.82	70.86
6528	NYSE	FI	Fri, Apr 27, 2018	71.12	71.91	70.97	71.47
6527	NYSE	FI	Thu, Apr 26, 2018	70.40	71.72	70.32	71.32
6526	NYSE	FI	Wed, Apr 25, 2018	70.81	70.93	69.66	70.16
6525	NYSE	FI	Tue, Apr 24, 2018	71.52	71.70	70.45	70.90
6524	NYSE	FI	Mon, Apr 23, 2018	71.42	71.74	70.88	71.09
6523	NYSE	FI	Fri, Apr 20, 2018	71.68	72.11	71.00	71.34
6522	NYSE	FI	Thu, Apr 19, 2018	71.95	72.37	71.53	71.75
6521	NYSE	FI	Wed, Apr 18, 2018	72.47	72.49	71.84	72.12
6520	NYSE	FI	Tue, Apr 17, 2018	72.16	72.62	71.80	72.29
6519	NYSE	FI	Mon, Apr 16, 2018	71.49	71.90	71.15	71.59
6518	NYSE	FI	Fri, Apr 13, 2018	71.16	71.37	70.60	70.90
6517	NYSE	FI	Thu, Apr 12, 2018	71.11	71.34	70.73	70.98
6516	NYSE	FI	Wed, Apr 11, 2018	70.55	71.35	70.44	70.85
6515	NYSE	FI	Tue, Apr 10, 2018	70.86	71.56	70.70	71.13
6514	NYSE	FI	Mon, Apr 9, 2018	70.10	71.19	70.02	70.13
6513	NYSE	FI	Fri, Apr 6, 2018	70.56	71.27	69.67	69.84
6512	NYSE	FI	Thu, Apr 5, 2018	71.68	71.92	70.93	71.24
6511	NYSE	FI	Wed, Apr 4, 2018	70.30	71.44	69.80	71.13
6510	NYSE	FI	Tue, Apr 3, 2018	70.64	71.41	70.14	70.97
6509	NYSE	FI	Mon, Apr 2, 2018	71.04	71.55	69.68	70.54
6508	NYSE	FI	Thu, Mar 29, 2018	71.25	71.90	70.16	71.31
6507	NYSE	FI	Wed, Mar 28, 2018	70.43	71.41	70.06	70.74
6506	NYSE	FI	Tue, Mar 27, 2018	71.70	71.92	69.77	70.28
6505	NYSE	FI	Mon, Mar 26, 2018	70.98	71.54	70.07	71.28
6504	NYSE	FI	Fri, Mar 23, 2018	71.29	71.89	70.00	70.01
6503	NYSE	FI	Thu, Mar 22, 2018	72.86	72.99	71.25	71.34
6502	NYSE	FI	Wed, Mar 21, 2018	73.63	74.30	73.02	73.17
6501	NYSE	FI	Tue, Mar 20, 2018	73.71	73.99	72.86	73.46
6500	NYSE	FI	Mon, Mar 19, 2018	73.90	74.20	72.86	73.62
6499	NYSE	FI	Fri, Mar 16, 2018	74.01	74.46	73.64	74.22
6498	NYSE	FI	Thu, Mar 15, 2018	73.73	74.36	73.57	73.84
6497	NYSE	FI	Wed, Mar 14, 2018	73.97	74.17	73.41	73.80
6496	NYSE	FI	Tue, Mar 13, 2018	73.92	74.25	73.29	73.75
6495	NYSE	FI	Mon, Mar 12, 2018	74.27	74.33	73.68	73.82
6494	NYSE	FI	Fri, Mar 9, 2018	73.43	74.21	73.22	74.12
6493	NYSE	FI	Thu, Mar 8, 2018	72.73	73.40	72.73	73.05
6492	NYSE	FI	Wed, Mar 7, 2018	71.84	72.70	71.83	72.53
6491	NYSE	FI	Tue, Mar 6, 2018	72.50	72.56	71.80	72.11
6490	NYSE	FI	Mon, Mar 5, 2018	71.41	72.63	71.20	72.47
6489	NYSE	FI	Fri, Mar 2, 2018	70.66	72.17	70.33	71.99
6488	NYSE	FI	Thu, Mar 1, 2018	71.93	72.30	70.49	70.94
6487	NYSE	FI	Wed, Feb 28, 2018	72.55	73.01	71.69	71.70
6486	NYSE	FI	Tue, Feb 27, 2018	72.87	73.72	72.06	72.11
6485	NYSE	FI	Mon, Feb 26, 2018	73.44	73.68	72.49	72.68
6484	NYSE	FI	Fri, Feb 23, 2018	71.50	73.13	71.31	73.10
6483	NYSE	FI	Thu, Feb 22, 2018	70.09	71.40	70.09	71.06
6482	NYSE	FI	Wed, Feb 21, 2018	71.29	71.49	69.86	69.90
6481	NYSE	FI	Tue, Feb 20, 2018	70.93	71.71	70.65	70.86
6480	NYSE	FI	Fri, Feb 16, 2018	70.25	71.71	70.23	71.36
6479	NYSE	FI	Thu, Feb 15, 2018	69.55	70.25	68.94	70.23
6478	NYSE	FI	Wed, Feb 14, 2018	69.26	69.56	68.58	69.20
6477	NYSE	FI	Tue, Feb 13, 2018	68.91	69.77	68.24	69.52
6476	NYSE	FI	Mon, Feb 12, 2018	69.07	70.32	68.90	69.32
6475	NYSE	FI	Fri, Feb 9, 2018	67.40	69.22	66.89	68.73
6474	NYSE	FI	Thu, Feb 8, 2018	71.08	71.08	66.38	66.53
6473	NYSE	FI	Wed, Feb 7, 2018	64.89	65.49	64.29	64.59
6472	NYSE	FI	Tue, Feb 6, 2018	64.15	65.60	62.76	65.38
6471	NYSE	FI	Mon, Feb 5, 2018	68.85	69.29	65.01	65.06
6470	NYSE	FI	Fri, Feb 2, 2018	69.71	69.99	68.71	68.78
6469	NYSE	FI	Thu, Feb 1, 2018	70.34	70.94	69.73	70.05
6468	NYSE	FI	Wed, Jan 31, 2018	71.22	71.22	70.07	70.42
6467	NYSE	FI	Tue, Jan 30, 2018	71.59	72.10	71.25	71.27
6466	NYSE	FI	Mon, Jan 29, 2018	71.15	72.00	71.01	71.52
6465	NYSE	FI	Fri, Jan 26, 2018	70.77	71.41	70.24	71.29
6464	NYSE	FI	Thu, Jan 25, 2018	70.29	70.58	69.82	70.40
6463	NYSE	FI	Wed, Jan 24, 2018	70.50	70.64	69.96	70.07
6462	NYSE	FI	Tue, Jan 23, 2018	69.59	70.54	69.48	70.20
6461	NYSE	FI	Mon, Jan 22, 2018	69.12	70.10	69.05	70.10
6460	NYSE	FI	Fri, Jan 19, 2018	68.80	69.35	68.55	69.06
6459	NYSE	FI	Thu, Jan 18, 2018	69.16	69.29	68.77	68.97
6458	NYSE	FI	Wed, Jan 17, 2018	69.36	69.63	69.05	69.13
6457	NYSE	FI	Tue, Jan 16, 2018	68.86	69.28	68.67	68.76
6456	NYSE	FI	Fri, Jan 12, 2018	68.90	69.04	68.54	68.61
6455	NYSE	FI	Thu, Jan 11, 2018	68.44	68.96	68.19	68.92
6454	NYSE	FI	Wed, Jan 10, 2018	68.03	68.69	67.63	68.51
6453	NYSE	FI	Tue, Jan 9, 2018	67.43	68.37	67.22	68.15
6452	NYSE	FI	Mon, Jan 8, 2018	67.21	67.64	66.99	67.43
6451	NYSE	FI	Fri, Jan 5, 2018	66.82	67.50	66.44	67.29
6450	NYSE	FI	Thu, Jan 4, 2018	65.90	66.70	65.90	66.63
6449	NYSE	FI	Wed, Jan 3, 2018	65.29	66.00	65.25	65.71
6448	NYSE	FI	Tue, Jan 2, 2018	65.98	65.99	64.91	65.18
6447	NYSE	FI	Fri, Dec 29, 2017	65.94	66.24	65.54	65.57
6446	NYSE	FI	Thu, Dec 28, 2017	65.95	66.05	65.58	66.00
6445	NYSE	FI	Wed, Dec 27, 2017	65.62	65.83	65.51	65.75
6444	NYSE	FI	Tue, Dec 26, 2017	65.20	65.78	65.02	65.70
6443	NYSE	FI	Fri, Dec 22, 2017	65.19	65.49	65.10	65.16
6442	NYSE	FI	Thu, Dec 21, 2017	65.94	66.14	65.24	65.32
6441	NYSE	FI	Wed, Dec 20, 2017	66.39	66.39	65.78	65.80
6440	NYSE	FI	Tue, Dec 19, 2017	66.27	66.45	65.71	66.08
6439	NYSE	FI	Mon, Dec 18, 2017	66.16	66.68	66.06	66.17
6438	NYSE	FI	Fri, Dec 15, 2017	65.48	66.14	64.71	65.98
6437	NYSE	FI	Thu, Dec 14, 2017	65.37	65.50	64.92	64.95
6436	NYSE	FI	Wed, Dec 13, 2017	65.73	66.04	65.14	65.41
6435	NYSE	FI	Tue, Dec 12, 2017	66.00	66.16	65.55	65.60
6434	NYSE	FI	Mon, Dec 11, 2017	65.70	65.92	65.57	65.92
6433	NYSE	FI	Fri, Dec 8, 2017	65.95	66.06	65.64	65.86
6432	NYSE	FI	Thu, Dec 7, 2017	65.16	65.70	65.01	65.60
6431	NYSE	FI	Wed, Dec 6, 2017	65.57	65.76	65.01	65.28
6430	NYSE	FI	Tue, Dec 5, 2017	66.12	66.29	65.31	65.44
6429	NYSE	FI	Mon, Dec 4, 2017	65.70	66.56	65.47	66.12
6428	NYSE	FI	Fri, Dec 1, 2017	65.25	65.91	64.10	65.21
6427	NYSE	FI	Thu, Nov 30, 2017	64.56	65.93	64.56	65.73
6426	NYSE	FI	Wed, Nov 29, 2017	64.19	64.50	63.80	64.36
6425	NYSE	FI	Tue, Nov 28, 2017	64.06	64.29	63.88	64.21
6424	NYSE	FI	Mon, Nov 27, 2017	64.19	64.32	63.84	64.08
6423	NYSE	FI	Fri, Nov 24, 2017	63.80	64.13	63.65	64.07
6422	NYSE	FI	Wed, Nov 22, 2017	64.15	64.32	63.77	63.86
6421	NYSE	FI	Tue, Nov 21, 2017	64.36	64.38	63.90	64.14
6420	NYSE	FI	Mon, Nov 20, 2017	64.12	64.41	63.89	64.16
6419	NYSE	FI	Fri, Nov 17, 2017	64.72	64.74	63.96	64.20
6418	NYSE	FI	Thu, Nov 16, 2017	64.46	65.05	64.36	64.77
6417	NYSE	FI	Wed, Nov 15, 2017	64.77	64.92	64.00	64.26
6416	NYSE	FI	Tue, Nov 14, 2017	63.90	64.93	63.76	64.87
6415	NYSE	FI	Mon, Nov 13, 2017	63.99	64.29	63.69	64.08
6414	NYSE	FI	Fri, Nov 10, 2017	64.27	64.27	63.79	64.00
6413	NYSE	FI	Thu, Nov 9, 2017	64.06	64.58	63.71	64.44
6412	NYSE	FI	Wed, Nov 8, 2017	63.38	64.56	63.27	64.41
6411	NYSE	FI	Tue, Nov 7, 2017	63.87	63.97	63.17	63.49
6410	NYSE	FI	Mon, Nov 6, 2017	63.48	63.91	63.30	63.89
6409	NYSE	FI	Fri, Nov 3, 2017	63.23	63.55	63.07	63.52
6408	NYSE	FI	Thu, Nov 2, 2017	62.81	63.59	62.68	63.29
6407	NYSE	FI	Wed, Nov 1, 2017	62.00	62.90	60.19	62.76
6406	NYSE	FI	Tue, Oct 31, 2017	64.60	64.85	64.26	64.72
6405	NYSE	FI	Mon, Oct 30, 2017	65.03	65.09	64.36	64.73
6404	NYSE	FI	Fri, Oct 27, 2017	64.36	65.10	64.25	65.09
6403	NYSE	FI	Thu, Oct 26, 2017	64.54	64.75	64.28	64.47
6402	NYSE	FI	Wed, Oct 25, 2017	63.45	64.30	63.32	64.11
6401	NYSE	FI	Tue, Oct 24, 2017	64.00	64.24	63.57	63.70
6400	NYSE	FI	Mon, Oct 23, 2017	64.35	64.60	63.92	64.00
6399	NYSE	FI	Fri, Oct 20, 2017	64.07	64.29	63.91	64.22
6398	NYSE	FI	Thu, Oct 19, 2017	63.48	63.89	63.32	63.78
6397	NYSE	FI	Wed, Oct 18, 2017	63.25	63.76	63.25	63.54
6396	NYSE	FI	Tue, Oct 17, 2017	63.54	63.71	63.16	63.32
6395	NYSE	FI	Mon, Oct 16, 2017	63.52	63.75	63.38	63.60
6394	NYSE	FI	Fri, Oct 13, 2017	63.39	64.00	63.39	63.54
6393	NYSE	FI	Thu, Oct 12, 2017	63.37	63.80	63.35	63.59
6392	NYSE	FI	Wed, Oct 11, 2017	63.86	63.97	63.23	63.37
6391	NYSE	FI	Tue, Oct 10, 2017	63.97	64.32	63.87	63.94
6390	NYSE	FI	Mon, Oct 9, 2017	63.78	63.93	63.61	63.76
6389	NYSE	FI	Fri, Oct 6, 2017	64.45	64.45	63.59	63.74
6388	NYSE	FI	Thu, Oct 5, 2017	64.48	64.62	64.08	64.46
6387	NYSE	FI	Wed, Oct 4, 2017	64.30	64.39	63.84	64.29
6386	NYSE	FI	Tue, Oct 3, 2017	64.58	64.76	64.38	64.42
6385	NYSE	FI	Mon, Oct 2, 2017	64.61	64.91	64.17	64.44
6384	NYSE	FI	Fri, Sep 29, 2017	64.06	64.81	63.93	64.48
6383	NYSE	FI	Thu, Sep 28, 2017	63.88	64.32	63.84	64.11
6382	NYSE	FI	Wed, Sep 27, 2017	64.00	64.32	63.93	64.18
6381	NYSE	FI	Tue, Sep 26, 2017	63.81	63.96	63.50	63.74
6380	NYSE	FI	Mon, Sep 25, 2017	62.90	63.58	62.75	63.56
6379	NYSE	FI	Fri, Sep 22, 2017	62.28	63.15	62.24	63.12
6378	NYSE	FI	Thu, Sep 21, 2017	62.55	62.64	62.15	62.38
6377	NYSE	FI	Wed, Sep 20, 2017	62.71	62.92	62.20	62.55
6376	NYSE	FI	Tue, Sep 19, 2017	62.83	63.13	62.52	62.59
6375	NYSE	FI	Mon, Sep 18, 2017	61.96	62.79	61.89	62.77
6374	NYSE	FI	Fri, Sep 15, 2017	61.81	62.16	61.51	62.03
6373	NYSE	FI	Thu, Sep 14, 2017	61.80	62.05	61.58	61.78
6372	NYSE	FI	Wed, Sep 13, 2017	62.03	62.17	61.80	62.00
6371	NYSE	FI	Tue, Sep 12, 2017	62.16	62.49	61.96	62.29
6370	NYSE	FI	Mon, Sep 11, 2017	61.70	62.24	61.40	62.16
6369	NYSE	FI	Fri, Sep 8, 2017	61.34	61.73	61.02	61.33
6368	NYSE	FI	Thu, Sep 7, 2017	61.47	61.79	61.09	61.42
6367	NYSE	FI	Wed, Sep 6, 2017	61.19	61.33	60.59	61.21
6366	NYSE	FI	Tue, Sep 5, 2017	61.29	61.36	60.66	60.93
6365	NYSE	FI	Fri, Sep 1, 2017	62.10	62.31	61.33	61.50
6364	NYSE	FI	Thu, Aug 31, 2017	61.87	62.03	61.62	61.86
6363	NYSE	FI	Wed, Aug 30, 2017	61.52	61.86	61.32	61.61
6362	NYSE	FI	Tue, Aug 29, 2017	61.10	61.60	61.09	61.51
6361	NYSE	FI	Mon, Aug 28, 2017	61.33	61.55	61.25	61.42
6360	NYSE	FI	Fri, Aug 25, 2017	61.00	61.47	60.84	61.16
6359	NYSE	FI	Thu, Aug 24, 2017	61.03	61.15	60.67	60.76
6358	NYSE	FI	Wed, Aug 23, 2017	61.11	61.25	60.77	61.08
6357	NYSE	FI	Tue, Aug 22, 2017	60.58	61.38	60.51	61.31
6356	NYSE	FI	Mon, Aug 21, 2017	60.32	60.58	60.05	60.39
6355	NYSE	FI	Fri, Aug 18, 2017	60.47	60.86	59.85	60.18
6354	NYSE	FI	Thu, Aug 17, 2017	62.05	62.17	60.50	60.55
6353	NYSE	FI	Wed, Aug 16, 2017	62.49	62.74	61.99	62.42
6352	NYSE	FI	Tue, Aug 15, 2017	62.02	62.46	61.88	62.35
6351	NYSE	FI	Mon, Aug 14, 2017	61.49	62.14	61.49	62.03
6350	NYSE	FI	Fri, Aug 11, 2017	61.44	61.72	61.37	61.42
6349	NYSE	FI	Thu, Aug 10, 2017	61.31	61.79	61.14	61.25
6348	NYSE	FI	Wed, Aug 9, 2017	61.64	61.83	61.32	61.65
6347	NYSE	FI	Tue, Aug 8, 2017	61.73	62.06	61.66	61.79
6346	NYSE	FI	Mon, Aug 7, 2017	61.55	62.14	61.45	62.04
6345	NYSE	FI	Fri, Aug 4, 2017	62.20	62.20	61.43	61.54
6344	NYSE	FI	Thu, Aug 3, 2017	62.09	62.24	61.39	61.99
6343	NYSE	FI	Wed, Aug 2, 2017	62.27	64.42	61.96	61.99
6342	NYSE	FI	Tue, Aug 1, 2017	64.29	64.68	64.03	64.64
6341	NYSE	FI	Mon, Jul 31, 2017	63.41	64.29	63.31	64.25
6340	NYSE	FI	Fri, Jul 28, 2017	63.32	63.65	62.91	63.12
6339	NYSE	FI	Thu, Jul 27, 2017	63.45	63.73	63.18	63.49
6338	NYSE	FI	Wed, Jul 26, 2017	63.32	63.61	63.18	63.51
6337	NYSE	FI	Tue, Jul 25, 2017	63.25	63.60	63.04	63.20
6336	NYSE	FI	Mon, Jul 24, 2017	63.26	63.47	62.98	63.24
6335	NYSE	FI	Fri, Jul 21, 2017	62.89	63.63	62.89	63.36
6334	NYSE	FI	Thu, Jul 20, 2017	62.92	63.24	62.73	63.12
6333	NYSE	FI	Wed, Jul 19, 2017	62.71	63.02	62.50	62.88
6332	NYSE	FI	Tue, Jul 18, 2017	62.56	62.72	62.24	62.53
6331	NYSE	FI	Mon, Jul 17, 2017	62.04	62.75	62.00	62.63
6330	NYSE	FI	Fri, Jul 14, 2017	61.84	61.93	61.66	61.81
6329	NYSE	FI	Thu, Jul 13, 2017	61.73	61.97	61.44	61.64
6328	NYSE	FI	Wed, Jul 12, 2017	61.39	61.77	61.35	61.72
6327	NYSE	FI	Tue, Jul 11, 2017	61.37	61.45	60.89	61.02
6326	NYSE	FI	Mon, Jul 10, 2017	61.45	61.55	61.24	61.40
6325	NYSE	FI	Fri, Jul 7, 2017	61.00	61.74	61.00	61.39
6324	NYSE	FI	Thu, Jul 6, 2017	60.81	61.05	60.37	60.90
6323	NYSE	FI	Wed, Jul 5, 2017	60.75	61.36	60.64	61.18
6322	NYSE	FI	Mon, Jul 3, 2017	61.38	61.74	60.62	60.66
6321	NYSE	FI	Fri, Jun 30, 2017	61.07	61.39	60.69	61.17
6320	NYSE	FI	Thu, Jun 29, 2017	61.81	61.82	60.19	60.81
6319	NYSE	FI	Wed, Jun 28, 2017	61.58	62.13	61.15	62.03
6318	NYSE	FI	Tue, Jun 27, 2017	61.93	62.04	61.41	61.43
6317	NYSE	FI	Mon, Jun 26, 2017	62.53	63.55	62.07	62.17
6316	NYSE	FI	Fri, Jun 23, 2017	62.49	62.73	62.32	62.40
6315	NYSE	FI	Thu, Jun 22, 2017	62.61	62.81	61.98	62.46
6314	NYSE	FI	Wed, Jun 21, 2017	62.37	62.88	62.16	62.69
6313	NYSE	FI	Tue, Jun 20, 2017	62.39	62.98	62.20	62.31
6312	NYSE	FI	Mon, Jun 19, 2017	62.53	62.66	62.33	62.60
6311	NYSE	FI	Fri, Jun 16, 2017	60.87	62.80	60.87	62.33
6310	NYSE	FI	Thu, Jun 15, 2017	61.95	62.78	61.69	62.74
6309	NYSE	FI	Wed, Jun 14, 2017	62.52	62.78	61.85	62.31
6308	NYSE	FI	Tue, Jun 13, 2017	61.57	62.35	61.41	62.26
6307	NYSE	FI	Mon, Jun 12, 2017	61.23	61.79	61.13	61.59
6306	NYSE	FI	Fri, Jun 9, 2017	61.96	62.21	60.98	61.43
6305	NYSE	FI	Thu, Jun 8, 2017	62.49	62.59	61.42	61.88
6304	NYSE	FI	Wed, Jun 7, 2017	62.25	62.58	61.99	62.55
6303	NYSE	FI	Tue, Jun 6, 2017	62.71	62.90	62.16	62.22
6302	NYSE	FI	Mon, Jun 5, 2017	63.00	63.14	62.53	62.73
6301	NYSE	FI	Fri, Jun 2, 2017	62.80	62.95	62.29	62.86
6300	NYSE	FI	Thu, Jun 1, 2017	62.70	62.82	62.19	62.62
6299	NYSE	FI	Wed, May 31, 2017	62.45	62.67	62.17	62.64
6298	NYSE	FI	Tue, May 30, 2017	61.97	62.35	61.85	62.27
6297	NYSE	FI	Fri, May 26, 2017	62.30	62.41	61.94	62.05
6296	NYSE	FI	Thu, May 25, 2017	61.44	62.40	61.41	62.26
6295	NYSE	FI	Wed, May 24, 2017	61.14	61.40	61.00	61.38
6294	NYSE	FI	Tue, May 23, 2017	61.46	61.59	61.03	61.17
6293	NYSE	FI	Mon, May 22, 2017	60.38	61.25	60.34	61.16
6292	NYSE	FI	Fri, May 19, 2017	60.06	60.55	59.74	60.34
6291	NYSE	FI	Thu, May 18, 2017	59.65	60.19	59.48	60.02
6290	NYSE	FI	Wed, May 17, 2017	59.51	60.00	59.37	59.57
6289	NYSE	FI	Tue, May 16, 2017	60.13	60.57	59.75	59.88
6288	NYSE	FI	Mon, May 15, 2017	59.82	60.47	59.82	60.45
6287	NYSE	FI	Fri, May 12, 2017	59.82	59.96	59.60	59.89
6286	NYSE	FI	Thu, May 11, 2017	59.49	59.95	59.05	59.93
6285	NYSE	FI	Wed, May 10, 2017	59.71	59.95	59.55	59.63
6284	NYSE	FI	Tue, May 9, 2017	60.00	60.10	59.70	59.87
6283	NYSE	FI	Mon, May 8, 2017	59.99	60.09	59.71	59.92
6282	NYSE	FI	Fri, May 5, 2017	60.17	60.21	59.63	60.00
6281	NYSE	FI	Thu, May 4, 2017	59.32	60.59	58.88	60.13
6280	NYSE	FI	Wed, May 3, 2017	59.32	59.32	58.67	59.23
6279	NYSE	FI	Tue, May 2, 2017	59.72	59.72	59.15	59.32
6278	NYSE	FI	Mon, May 1, 2017	59.75	59.82	59.42	59.55
6277	NYSE	FI	Fri, Apr 28, 2017	60.06	60.06	59.19	59.57
6276	NYSE	FI	Thu, Apr 27, 2017	60.43	61.46	59.78	59.95
6275	NYSE	FI	Wed, Apr 26, 2017	59.73	60.22	59.59	60.00
6274	NYSE	FI	Tue, Apr 25, 2017	59.99	60.05	59.62	59.81
6273	NYSE	FI	Mon, Apr 24, 2017	59.80	60.00	59.46	59.72
6272	NYSE	FI	Fri, Apr 21, 2017	58.85	59.29	58.70	59.20
6271	NYSE	FI	Thu, Apr 20, 2017	58.55	59.00	58.29	58.90
6270	NYSE	FI	Wed, Apr 19, 2017	58.22	58.53	58.00	58.28
6269	NYSE	FI	Tue, Apr 18, 2017	58.08	58.31	58.02	58.18
6268	NYSE	FI	Mon, Apr 17, 2017	57.86	58.25	57.86	58.23
6267	NYSE	FI	Thu, Apr 13, 2017	58.00	58.29	57.59	57.60
6266	NYSE	FI	Wed, Apr 12, 2017	57.77	58.07	57.74	57.90
6265	NYSE	FI	Tue, Apr 11, 2017	57.85	58.13	57.56	58.13
6264	NYSE	FI	Mon, Apr 10, 2017	57.73	58.27	57.64	57.97
6263	NYSE	FI	Fri, Apr 7, 2017	57.95	58.07	57.68	57.91
6262	NYSE	FI	Thu, Apr 6, 2017	57.65	58.00	57.58	57.83
6261	NYSE	FI	Wed, Apr 5, 2017	57.84	58.49	57.68	57.79
6260	NYSE	FI	Tue, Apr 4, 2017	57.68	58.05	57.51	57.69
6259	NYSE	FI	Mon, Apr 3, 2017	57.75	58.01	57.48	57.82
6258	NYSE	FI	Fri, Mar 31, 2017	57.76	58.01	57.65	57.66
6257	NYSE	FI	Thu, Mar 30, 2017	57.76	58.24	57.76	57.97
6256	NYSE	FI	Wed, Mar 29, 2017	57.80	58.05	57.57	57.96
6255	NYSE	FI	Tue, Mar 28, 2017	57.69	58.13	57.41	57.90
6254	NYSE	FI	Mon, Mar 27, 2017	57.62	57.93	57.41	57.75
6253	NYSE	FI	Fri, Mar 24, 2017	58.05	58.27	57.75	57.97
6252	NYSE	FI	Thu, Mar 23, 2017	57.87	58.26	57.53	57.93
6251	NYSE	FI	Wed, Mar 22, 2017	56.65	58.23	56.65	57.94
6250	NYSE	FI	Tue, Mar 21, 2017	58.56	58.65	57.76	58.08
6249	NYSE	FI	Mon, Mar 20, 2017	58.96	58.97	58.16	58.35
6248	NYSE	FI	Fri, Mar 17, 2017	58.89	59.11	58.59	58.90
6247	NYSE	FI	Thu, Mar 16, 2017	58.88	58.97	58.36	58.63
6246	NYSE	FI	Wed, Mar 15, 2017	59.03	59.03	58.40	58.83
6245	NYSE	FI	Tue, Mar 14, 2017	58.93	59.06	58.47	58.69
6244	NYSE	FI	Mon, Mar 13, 2017	58.60	58.97	58.54	58.95
6243	NYSE	FI	Fri, Mar 10, 2017	59.11	59.15	58.43	58.64
6242	NYSE	FI	Thu, Mar 9, 2017	58.84	59.02	58.44	58.73
6241	NYSE	FI	Wed, Mar 8, 2017	58.62	58.99	58.34	58.73
6240	NYSE	FI	Tue, Mar 7, 2017	58.60	58.73	58.35	58.48
6239	NYSE	FI	Mon, Mar 6, 2017	58.41	58.71	58.26	58.51
6238	NYSE	FI	Fri, Mar 3, 2017	58.23	58.77	58.06	58.75
6237	NYSE	FI	Thu, Mar 2, 2017	58.38	58.62	58.04	58.32
6236	NYSE	FI	Wed, Mar 1, 2017	58.09	58.71	57.99	58.56
6235	NYSE	FI	Tue, Feb 28, 2017	57.77	58.08	57.55	57.70
6234	NYSE	FI	Mon, Feb 27, 2017	58.02	58.35	57.73	57.79
6233	NYSE	FI	Fri, Feb 24, 2017	57.36	58.16	57.19	58.15
6232	NYSE	FI	Thu, Feb 23, 2017	57.08	57.55	56.79	57.45
6231	NYSE	FI	Wed, Feb 22, 2017	56.05	57.37	55.51	56.91
6230	NYSE	FI	Tue, Feb 21, 2017	55.24	56.27	55.24	56.20
6229	NYSE	FI	Fri, Feb 17, 2017	55.63	56.00	55.33	55.99
6228	NYSE	FI	Thu, Feb 16, 2017	55.62	55.75	55.22	55.63
6227	NYSE	FI	Wed, Feb 15, 2017	55.07	55.64	55.02	55.54
6226	NYSE	FI	Tue, Feb 14, 2017	54.78	55.18	54.74	55.07
6225	NYSE	FI	Mon, Feb 13, 2017	54.78	55.15	54.68	55.05
6224	NYSE	FI	Fri, Feb 10, 2017	54.78	55.06	54.43	54.54
6223	NYSE	FI	Thu, Feb 9, 2017	53.89	55.22	53.71	54.74
6222	NYSE	FI	Wed, Feb 8, 2017	53.31	54.18	53.10	53.89
6221	NYSE	FI	Tue, Feb 7, 2017	53.42	53.45	53.06	53.21
6220	NYSE	FI	Mon, Feb 6, 2017	53.26	53.45	53.00	53.43
6219	NYSE	FI	Fri, Feb 3, 2017	53.21	53.59	52.26	53.36
6218	NYSE	FI	Thu, Feb 2, 2017	52.32	52.98	52.27	52.73
6217	NYSE	FI	Wed, Feb 1, 2017	53.57	53.62	52.36	52.69
6216	NYSE	FI	Tue, Jan 31, 2017	53.97	54.13	53.52	53.72
6215	NYSE	FI	Mon, Jan 30, 2017	54.03	54.30	53.67	54.08
6214	NYSE	FI	Fri, Jan 27, 2017	54.05	54.15	53.73	54.05
6213	NYSE	FI	Thu, Jan 26, 2017	54.25	54.41	53.91	53.93
6212	NYSE	FI	Wed, Jan 25, 2017	54.40	54.68	54.22	54.27
6211	NYSE	FI	Tue, Jan 24, 2017	54.46	54.50	54.03	54.26
6210	NYSE	FI	Mon, Jan 23, 2017	54.75	54.96	54.26	54.33
6209	NYSE	FI	Fri, Jan 20, 2017	55.03	55.16	54.42	54.79
6208	NYSE	FI	Thu, Jan 19, 2017	54.94	55.39	54.53	54.68
6207	NYSE	FI	Wed, Jan 18, 2017	55.41	55.41	54.93	55.04
6206	NYSE	FI	Tue, Jan 17, 2017	55.16	55.75	54.88	55.22
6205	NYSE	FI	Fri, Jan 13, 2017	54.70	55.25	54.59	55.15
6204	NYSE	FI	Thu, Jan 12, 2017	54.27	54.81	53.92	54.71
6203	NYSE	FI	Wed, Jan 11, 2017	53.99	54.28	53.90	54.27
6202	NYSE	FI	Tue, Jan 10, 2017	53.98	54.30	53.78	54.12
6201	NYSE	FI	Mon, Jan 9, 2017	54.88	54.95	53.91	54.05
6200	NYSE	FI	Fri, Jan 6, 2017	54.21	55.00	54.08	54.92
6199	NYSE	FI	Thu, Jan 5, 2017	54.23	54.59	54.01	54.31
6198	NYSE	FI	Wed, Jan 4, 2017	53.66	54.37	53.66	54.33
6197	NYSE	FI	Tue, Jan 3, 2017	53.41	53.85	53.25	53.67
6196	NYSE	FI	Fri, Dec 30, 2016	53.82	53.96	52.98	53.14
6195	NYSE	FI	Thu, Dec 29, 2016	53.73	54.23	53.46	53.64
6194	NYSE	FI	Wed, Dec 28, 2016	54.14	54.14	53.56	53.60
6193	NYSE	FI	Tue, Dec 27, 2016	54.13	54.52	53.74	54.07
6192	NYSE	FI	Fri, Dec 23, 2016	53.83	54.10	53.81	54.00
6191	NYSE	FI	Thu, Dec 22, 2016	54.29	54.40	53.71	53.81
6190	NYSE	FI	Wed, Dec 21, 2016	54.36	54.50	54.09	54.29
6189	NYSE	FI	Tue, Dec 20, 2016	53.95	54.56	53.67	54.54
6188	NYSE	FI	Mon, Dec 19, 2016	53.49	54.09	53.37	53.68
6187	NYSE	FI	Fri, Dec 16, 2016	53.67	53.94	53.34	53.52
6186	NYSE	FI	Thu, Dec 15, 2016	53.02	53.85	52.86	53.64
6185	NYSE	FI	Wed, Dec 14, 2016	53.17	53.47	52.90	53.02
6184	NYSE	FI	Tue, Dec 13, 2016	52.71	53.28	52.25	53.05
6183	NYSE	FI	Mon, Dec 12, 2016	52.34	52.44	52.18	52.41
6182	NYSE	FI	Fri, Dec 9, 2016	52.50	52.50	52.20	52.40
6181	NYSE	FI	Thu, Dec 8, 2016	52.28	52.54	52.12	52.36
6180	NYSE	FI	Wed, Dec 7, 2016	51.63	52.45	51.30	52.41
6179	NYSE	FI	Tue, Dec 6, 2016	51.95	51.97	51.52	51.63
6178	NYSE	FI	Mon, Dec 5, 2016	51.84	52.28	51.67	51.82
6177	NYSE	FI	Fri, Dec 2, 2016	51.70	52.09	51.53	51.69
6176	NYSE	FI	Thu, Dec 1, 2016	52.28	52.43	51.42	51.66
6175	NYSE	FI	Wed, Nov 30, 2016	53.27	53.48	52.30	52.31
6174	NYSE	FI	Tue, Nov 29, 2016	53.38	53.60	53.19	53.27
6173	NYSE	FI	Mon, Nov 28, 2016	53.61	53.89	53.18	53.31
6172	NYSE	FI	Fri, Nov 25, 2016	53.91	53.95	53.43	53.62
6171	NYSE	FI	Wed, Nov 23, 2016	53.10	53.80	52.75	53.80
6170	NYSE	FI	Tue, Nov 22, 2016	52.80	53.19	52.54	53.16
6169	NYSE	FI	Mon, Nov 21, 2016	51.26	52.75	51.26	52.72
6168	NYSE	FI	Fri, Nov 18, 2016	52.47	52.74	52.09	52.15
6167	NYSE	FI	Thu, Nov 17, 2016	51.54	52.66	51.54	52.53
6166	NYSE	FI	Wed, Nov 16, 2016	50.60	51.86	50.60	51.61
6165	NYSE	FI	Tue, Nov 15, 2016	50.18	50.87	50.02	50.77
6164	NYSE	FI	Mon, Nov 14, 2016	50.42	50.54	50.03	50.06
6163	NYSE	FI	Fri, Nov 11, 2016	49.75	50.36	49.60	50.27
6162	NYSE	FI	Thu, Nov 10, 2016	50.40	50.50	49.33	49.90
6161	NYSE	FI	Wed, Nov 9, 2016	48.57	50.42	48.53	50.26
6160	NYSE	FI	Tue, Nov 8, 2016	49.51	50.26	49.48	50.09
6159	NYSE	FI	Mon, Nov 7, 2016	49.84	49.97	49.48	49.78
6158	NYSE	FI	Fri, Nov 4, 2016	48.71	49.27	48.71	48.97
6157	NYSE	FI	Thu, Nov 3, 2016	49.34	49.35	49.03	49.06
6156	NYSE	FI	Wed, Nov 2, 2016	49.31	49.76	49.30	49.33
6155	NYSE	FI	Tue, Nov 1, 2016	49.37	49.57	48.95	49.28
6154	NYSE	FI	Mon, Oct 31, 2016	49.24	49.44	48.74	49.24
6153	NYSE	FI	Fri, Oct 28, 2016	48.81	49.52	48.81	49.17
6152	NYSE	FI	Thu, Oct 27, 2016	46.62	48.60	46.41	48.38
6151	NYSE	FI	Wed, Oct 26, 2016	49.77	50.24	49.73	50.00
6150	NYSE	FI	Tue, Oct 25, 2016	50.25	50.33	49.79	49.86
6149	NYSE	FI	Mon, Oct 24, 2016	49.99	50.39	49.87	50.26
6148	NYSE	FI	Fri, Oct 21, 2016	49.67	49.67	49.04	49.58
6147	NYSE	FI	Thu, Oct 20, 2016	50.00	50.06	49.55	49.83
6146	NYSE	FI	Wed, Oct 19, 2016	50.10	50.23	49.84	49.91
6145	NYSE	FI	Tue, Oct 18, 2016	50.35	50.50	50.02	50.03
6144	NYSE	FI	Mon, Oct 17, 2016	50.08	50.16	49.77	49.93
6143	NYSE	FI	Fri, Oct 14, 2016	49.25	50.42	49.25	50.03
6142	NYSE	FI	Thu, Oct 13, 2016	49.74	50.03	49.43	49.87
6141	NYSE	FI	Wed, Oct 12, 2016	49.54	50.17	49.31	50.05
6140	NYSE	FI	Tue, Oct 11, 2016	50.28	50.28	49.29	49.57
6139	NYSE	FI	Mon, Oct 10, 2016	50.12	50.44	50.00	50.27
6138	NYSE	FI	Fri, Oct 7, 2016	50.44	50.44	49.68	49.99
6137	NYSE	FI	Thu, Oct 6, 2016	49.74	50.42	49.71	50.41
6136	NYSE	FI	Wed, Oct 5, 2016	49.69	49.94	49.36	49.85
6135	NYSE	FI	Tue, Oct 4, 2016	50.10	50.14	49.27	49.45
6134	NYSE	FI	Mon, Oct 3, 2016	49.55	49.99	49.55	49.88
6133	NYSE	FI	Fri, Sep 30, 2016	49.88	49.99	49.48	49.74
6132	NYSE	FI	Thu, Sep 29, 2016	49.98	50.28	49.73	49.86
6131	NYSE	FI	Wed, Sep 28, 2016	50.37	50.37	49.64	50.12
6130	NYSE	FI	Tue, Sep 27, 2016	49.91	50.38	49.65	50.31
6129	NYSE	FI	Mon, Sep 26, 2016	50.30	50.48	50.02	50.13
6128	NYSE	FI	Fri, Sep 23, 2016	51.14	51.34	50.57	50.60
6127	NYSE	FI	Thu, Sep 22, 2016	50.95	51.38	50.92	51.17
6126	NYSE	FI	Wed, Sep 21, 2016	49.94	50.84	49.82	50.75
6125	NYSE	FI	Tue, Sep 20, 2016	49.99	50.02	49.66	49.67
6124	NYSE	FI	Mon, Sep 19, 2016	49.66	50.08	49.51	49.65
6123	NYSE	FI	Fri, Sep 16, 2016	50.08	50.08	49.33	49.61
6122	NYSE	FI	Thu, Sep 15, 2016	49.08	50.29	48.87	49.97
6121	NYSE	FI	Wed, Sep 14, 2016	49.64	50.19	49.10	49.19
6120	NYSE	FI	Tue, Sep 13, 2016	50.29	50.30	49.58	49.67
6119	NYSE	FI	Mon, Sep 12, 2016	50.01	50.66	49.91	50.58
6118	NYSE	FI	Fri, Sep 9, 2016	50.84	50.97	50.13	50.14
6117	NYSE	FI	Thu, Sep 8, 2016	51.39	51.54	51.07	51.14
6116	NYSE	FI	Wed, Sep 7, 2016	51.88	51.88	51.44	51.57
6115	NYSE	FI	Tue, Sep 6, 2016	52.15	52.15	51.63	51.85
6114	NYSE	FI	Fri, Sep 2, 2016	52.24	52.34	51.93	52.17
6113	NYSE	FI	Thu, Sep 1, 2016	51.55	52.00	51.37	51.90
6112	NYSE	FI	Wed, Aug 31, 2016	51.48	51.65	51.35	51.53
6111	NYSE	FI	Tue, Aug 30, 2016	51.59	51.81	51.29	51.47
6110	NYSE	FI	Mon, Aug 29, 2016	51.73	52.00	51.60	51.64
6109	NYSE	FI	Fri, Aug 26, 2016	51.66	52.34	51.49	51.74
6108	NYSE	FI	Thu, Aug 25, 2016	51.40	51.88	51.30	51.51
6107	NYSE	FI	Wed, Aug 24, 2016	51.91	52.12	51.33	51.36
6106	NYSE	FI	Tue, Aug 23, 2016	51.50	52.23	51.47	52.06
6105	NYSE	FI	Mon, Aug 22, 2016	51.18	51.46	51.07	51.42
6104	NYSE	FI	Fri, Aug 19, 2016	51.10	51.35	50.93	51.27
6103	NYSE	FI	Thu, Aug 18, 2016	51.26	51.54	51.02	51.26
6102	NYSE	FI	Wed, Aug 17, 2016	50.90	51.41	50.50	51.39
6101	NYSE	FI	Tue, Aug 16, 2016	51.30	51.37	50.77	50.77
6100	NYSE	FI	Mon, Aug 15, 2016	51.85	51.85	51.47	51.49
6099	NYSE	FI	Fri, Aug 12, 2016	51.54	51.96	51.48	51.68
6098	NYSE	FI	Thu, Aug 11, 2016	52.15	52.40	51.54	51.70
6097	NYSE	FI	Wed, Aug 10, 2016	52.11	52.48	51.89	52.10
6096	NYSE	FI	Tue, Aug 9, 2016	51.90	52.25	51.77	52.10
6095	NYSE	FI	Mon, Aug 8, 2016	52.54	52.62	51.87	52.00
6094	NYSE	FI	Fri, Aug 5, 2016	52.97	53.15	52.56	52.60
6093	NYSE	FI	Thu, Aug 4, 2016	52.42	53.03	52.30	52.79
6092	NYSE	FI	Wed, Aug 3, 2016	53.35	53.78	51.15	52.23
6091	NYSE	FI	Tue, Aug 2, 2016	54.96	55.30	54.63	54.71
6090	NYSE	FI	Mon, Aug 1, 2016	55.08	55.50	55.04	55.18
6089	NYSE	FI	Fri, Jul 29, 2016	55.40	55.40	54.97	55.18
6088	NYSE	FI	Thu, Jul 28, 2016	54.92	55.45	54.74	55.36
6087	NYSE	FI	Wed, Jul 27, 2016	55.41	55.48	54.84	55.00
6086	NYSE	FI	Tue, Jul 26, 2016	55.25	55.73	55.17	55.46
6085	NYSE	FI	Mon, Jul 25, 2016	55.12	55.33	55.00	55.18
6084	NYSE	FI	Fri, Jul 22, 2016	55.11	55.30	54.94	55.24
6083	NYSE	FI	Thu, Jul 21, 2016	55.44	55.49	54.79	54.97
6082	NYSE	FI	Wed, Jul 20, 2016	55.24	55.49	55.24	55.46
6081	NYSE	FI	Tue, Jul 19, 2016	54.89	55.34	54.89	55.20
6080	NYSE	FI	Mon, Jul 18, 2016	55.31	55.50	55.06	55.13
6079	NYSE	FI	Fri, Jul 15, 2016	55.57	55.57	55.09	55.17
6078	NYSE	FI	Thu, Jul 14, 2016	55.76	55.76	55.10	55.28
6077	NYSE	FI	Wed, Jul 13, 2016	55.40	55.50	55.22	55.29
6076	NYSE	FI	Tue, Jul 12, 2016	55.52	55.71	54.96	55.10
6075	NYSE	FI	Mon, Jul 11, 2016	55.00	55.35	54.85	55.15
6074	NYSE	FI	Fri, Jul 8, 2016	54.62	54.97	54.53	54.85
6073	NYSE	FI	Thu, Jul 7, 2016	54.32	54.41	53.99	54.22
6072	NYSE	FI	Wed, Jul 6, 2016	54.67	54.89	54.22	54.36
6071	NYSE	FI	Tue, Jul 5, 2016	54.32	54.83	54.08	54.72
6070	NYSE	FI	Fri, Jul 1, 2016	54.26	54.59	54.17	54.46
6069	NYSE	FI	Thu, Jun 30, 2016	53.44	54.43	53.17	54.37
6068	NYSE	FI	Wed, Jun 29, 2016	52.70	53.28	52.50	53.22
6067	NYSE	FI	Tue, Jun 28, 2016	51.46	52.45	51.33	52.39
6066	NYSE	FI	Mon, Jun 27, 2016	51.15	51.55	50.92	51.23
6065	NYSE	FI	Fri, Jun 24, 2016	51.00	52.02	50.80	51.63
6064	NYSE	FI	Thu, Jun 23, 2016	52.65	52.82	52.35	52.82
6063	NYSE	FI	Wed, Jun 22, 2016	52.69	52.91	52.19	52.22
6062	NYSE	FI	Tue, Jun 21, 2016	52.68	52.95	52.52	52.72
6061	NYSE	FI	Mon, Jun 20, 2016	52.61	53.20	52.61	52.68
6060	NYSE	FI	Fri, Jun 17, 2016	53.08	53.08	52.04	52.22
6059	NYSE	FI	Thu, Jun 16, 2016	52.73	53.20	52.56	53.14
6058	NYSE	FI	Wed, Jun 15, 2016	52.87	53.24	52.61	52.88
6057	NYSE	FI	Tue, Jun 14, 2016	52.64	52.97	52.52	52.88
6056	NYSE	FI	Mon, Jun 13, 2016	53.14	53.40	52.73	52.81
6055	NYSE	FI	Fri, Jun 10, 2016	53.13	53.68	53.06	53.19
6054	NYSE	FI	Thu, Jun 9, 2016	53.53	53.79	53.05	53.67
6053	NYSE	FI	Wed, Jun 8, 2016	53.22	53.80	53.06	53.70
6052	NYSE	FI	Tue, Jun 7, 2016	53.29	53.69	53.22	53.26
6051	NYSE	FI	Mon, Jun 6, 2016	53.03	53.51	52.83	53.32
6050	NYSE	FI	Fri, Jun 3, 2016	53.26	53.26	52.64	53.03
6049	NYSE	FI	Thu, Jun 2, 2016	52.95	53.33	52.82	53.33
6048	NYSE	FI	Wed, Jun 1, 2016	52.63	53.01	52.56	52.96
6047	NYSE	FI	Tue, May 31, 2016	52.74	52.82	52.34	52.67
6046	NYSE	FI	Fri, May 27, 2016	52.23	52.57	52.17	52.57
6045	NYSE	FI	Thu, May 26, 2016	51.27	52.18	51.27	52.13
6044	NYSE	FI	Wed, May 25, 2016	52.25	52.37	51.92	52.00
6043	NYSE	FI	Tue, May 24, 2016	51.13	52.23	50.95	52.19
6042	NYSE	FI	Mon, May 23, 2016	51.25	51.48	50.89	50.93
6041	NYSE	FI	Fri, May 20, 2016	51.09	51.55	50.93	51.22
6040	NYSE	FI	Thu, May 19, 2016	51.02	51.16	50.49	50.89
6039	NYSE	FI	Wed, May 18, 2016	51.46	51.61	50.81	51.23
6038	NYSE	FI	Tue, May 17, 2016	51.89	52.34	51.40	51.58
6037	NYSE	FI	Mon, May 16, 2016	51.85	52.34	51.78	52.13
6036	NYSE	FI	Fri, May 13, 2016	52.55	52.75	51.87	51.93
6035	NYSE	FI	Thu, May 12, 2016	52.85	52.93	52.19	52.62
6034	NYSE	FI	Wed, May 11, 2016	52.77	53.07	52.42	52.68
6033	NYSE	FI	Tue, May 10, 2016	52.11	52.79	51.83	52.78
6032	NYSE	FI	Mon, May 9, 2016	51.43	52.11	51.28	51.81
6031	NYSE	FI	Fri, May 6, 2016	49.40	51.40	48.76	51.32
6030	NYSE	FI	Thu, May 5, 2016	49.53	49.93	49.39	49.63
6029	NYSE	FI	Wed, May 4, 2016	49.07	49.61	48.93	49.48
6028	NYSE	FI	Tue, May 3, 2016	49.20	49.98	49.00	49.35
6027	NYSE	FI	Mon, May 2, 2016	48.80	49.64	48.80	49.55
6026	NYSE	FI	Fri, Apr 29, 2016	48.78	48.98	48.17	48.86
6025	NYSE	FI	Thu, Apr 28, 2016	49.37	49.98	49.07	49.17
6024	NYSE	FI	Wed, Apr 27, 2016	49.41	49.85	49.14	49.60
6023	NYSE	FI	Tue, Apr 26, 2016	49.54	49.93	49.34	49.45
6022	NYSE	FI	Mon, Apr 25, 2016	48.96	49.55	48.87	49.44
6021	NYSE	FI	Fri, Apr 22, 2016	49.00	49.32	48.65	49.02
6020	NYSE	FI	Thu, Apr 21, 2016	49.68	49.77	49.05	49.21
6019	NYSE	FI	Wed, Apr 20, 2016	50.45	50.50	49.63	49.78
6018	NYSE	FI	Tue, Apr 19, 2016	50.54	50.62	50.11	50.37
6017	NYSE	FI	Mon, Apr 18, 2016	49.81	50.42	49.77	50.42
6016	NYSE	FI	Fri, Apr 15, 2016	49.77	49.99	49.56	49.89
6015	NYSE	FI	Thu, Apr 14, 2016	50.27	50.31	49.79	49.84
6014	NYSE	FI	Wed, Apr 13, 2016	50.35	50.44	49.91	50.15
6013	NYSE	FI	Tue, Apr 12, 2016	49.93	50.12	49.54	50.11
6012	NYSE	FI	Mon, Apr 11, 2016	50.46	50.71	49.85	49.88
6011	NYSE	FI	Fri, Apr 8, 2016	50.41	50.57	50.03	50.23
6010	NYSE	FI	Thu, Apr 7, 2016	50.55	50.68	49.92	50.15
6009	NYSE	FI	Wed, Apr 6, 2016	50.49	50.90	50.46	50.88
6008	NYSE	FI	Tue, Apr 5, 2016	51.21	51.21	51.21	50.49
6007	NYSE	FI	Mon, Apr 4, 2016	51.65	51.75	51.09	51.21
6006	NYSE	FI	Fri, Apr 1, 2016	51.18	51.77	50.96	51.69
6005	NYSE	FI	Thu, Mar 31, 2016	50.88	51.44	50.81	51.04
6004	NYSE	FI	Wed, Mar 30, 2016	51.06	51.28	50.66	51.04
6003	NYSE	FI	Tue, Mar 29, 2016	50.62	50.88	49.61	49.76
6002	NYSE	FI	Mon, Mar 28, 2016	49.95	50.16	49.64	49.76
6001	NYSE	FI	Thu, Mar 24, 2016	50.16	50.16	50.16	49.89
6000	NYSE	FI	Wed, Mar 23, 2016	49.94	50.51	49.79	50.16
5999	NYSE	FI	Tue, Mar 22, 2016	49.98	50.50	49.85	49.96
5998	NYSE	FI	Mon, Mar 21, 2016	50.32	50.60	49.88	50.21
5997	NYSE	FI	Fri, Mar 18, 2016	50.54	50.85	49.82	50.79
5996	NYSE	FI	Thu, Mar 17, 2016	49.74	50.50	49.74	50.32
5995	NYSE	FI	Wed, Mar 16, 2016	49.06	50.01	49.05	49.96
5994	NYSE	FI	Tue, Mar 15, 2016	49.21	49.21	49.21	49.41
5993	NYSE	FI	Mon, Mar 14, 2016	48.92	49.32	48.81	49.21
5992	NYSE	FI	Fri, Mar 11, 2016	48.71	49.10	48.16	49.07
5991	NYSE	FI	Thu, Mar 10, 2016	48.23	48.23	48.23	48.22
5990	NYSE	FI	Wed, Mar 9, 2016	47.92	47.92	47.92	48.23
5989	NYSE	FI	Tue, Mar 8, 2016	48.17	48.41	47.87	48.29
5988	NYSE	FI	Mon, Mar 7, 2016	48.44	48.58	48.07	48.29
5987	NYSE	FI	Fri, Mar 4, 2016	48.65	48.65	48.65	48.58
5986	NYSE	FI	Thu, Mar 3, 2016	48.64	48.64	48.64	48.65
5985	NYSE	FI	Wed, Mar 2, 2016	49.12	49.49	48.31	49.17
5984	NYSE	FI	Tue, Mar 1, 2016	47.98	47.98	47.96	49.17
5983	NYSE	FI	Mon, Feb 29, 2016	48.84	49.14	47.75	48.99
5982	NYSE	FI	Fri, Feb 26, 2016	49.74	49.74	49.74	48.99
5981	NYSE	FI	Thu, Feb 25, 2016	49.36	49.74	48.86	49.74
5980	NYSE	FI	Wed, Feb 24, 2016	48.26	49.23	47.92	49.15
5979	NYSE	FI	Tue, Feb 23, 2016	48.90	49.04	48.55	48.60
5978	NYSE	FI	Mon, Feb 22, 2016	48.46	49.16	48.45	48.96
5977	NYSE	FI	Fri, Feb 19, 2016	48.04	48.40	47.69	48.33
5976	NYSE	FI	Thu, Feb 18, 2016	48.02	48.33	47.78	48.16
5975	NYSE	FI	Wed, Feb 17, 2016	47.50	48.12	47.02	47.93
5974	NYSE	FI	Tue, Feb 16, 2016	47.16	47.39	46.65	47.18
5973	NYSE	FI	Fri, Feb 12, 2016	46.68	47.16	46.21	46.54
5972	NYSE	FI	Thu, Feb 11, 2016	45.47	46.14	45.30	45.84
5971	NYSE	FI	Wed, Feb 10, 2016	46.56	47.18	46.27	46.36
5970	NYSE	FI	Tue, Feb 9, 2016	45.67	46.46	45.48	46.05
5969	NYSE	FI	Mon, Feb 8, 2016	46.89	47.35	45.25	45.91
5968	NYSE	FI	Fri, Feb 5, 2016	47.91	48.26	47.00	47.30
5967	NYSE	FI	Thu, Feb 4, 2016	47.51	48.28	47.35	48.27
5966	NYSE	FI	Wed, Feb 3, 2016	47.50	47.61	46.37	47.40
5965	NYSE	FI	Tue, Feb 2, 2016	46.96	46.96	46.24	46.52
5964	NYSE	FI	Mon, Feb 1, 2016	46.78	47.47	46.70	47.19
5963	NYSE	FI	Fri, Jan 29, 2016	45.80	47.32	45.66	47.28
5962	NYSE	FI	Thu, Jan 28, 2016	45.60	45.94	45.14	45.51
5961	NYSE	FI	Wed, Jan 27, 2016	45.63	46.13	45.11	45.23
5960	NYSE	FI	Tue, Jan 26, 2016	45.26	45.93	45.05	45.70
5959	NYSE	FI	Mon, Jan 25, 2016	45.20	45.75	44.99	45.08
5958	NYSE	FI	Fri, Jan 22, 2016	45.49	45.93	45.09	45.75
5957	NYSE	FI	Thu, Jan 21, 2016	44.70	45.26	44.29	44.82
5956	NYSE	FI	Wed, Jan 20, 2016	43.83	44.82	43.17	44.48
5955	NYSE	FI	Tue, Jan 19, 2016	44.25	44.73	43.92	44.52
5954	NYSE	FI	Fri, Jan 15, 2016	43.11	43.98	43.01	43.67
5953	NYSE	FI	Thu, Jan 14, 2016	43.59	44.92	43.40	44.52
5952	NYSE	FI	Wed, Jan 13, 2016	44.75	44.78	43.34	43.42
5951	NYSE	FI	Tue, Jan 12, 2016	44.04	44.74	43.85	44.66
5950	NYSE	FI	Mon, Jan 11, 2016	43.93	44.18	43.64	43.97
5949	NYSE	FI	Fri, Jan 8, 2016	44.12	44.51	43.55	43.77
5948	NYSE	FI	Thu, Jan 7, 2016	43.21	44.37	42.82	44.11
5947	NYSE	FI	Wed, Jan 6, 2016	44.28	44.80	44.09	44.62
5946	NYSE	FI	Tue, Jan 5, 2016	44.71	45.12	44.64	44.96
5945	NYSE	FI	Mon, Jan 4, 2016	45.05	45.49	44.09	44.75
5944	NYSE	FI	Thu, Dec 31, 2015	46.39	46.75	45.70	45.73
5943	NYSE	FI	Wed, Dec 30, 2015	47.09	47.26	46.47	46.48
5942	NYSE	FI	Tue, Dec 29, 2015	46.96	47.34	46.82	47.09
5941	NYSE	FI	Mon, Dec 28, 2015	46.32	46.58	46.00	46.57
5940	NYSE	FI	Thu, Dec 24, 2015	46.74	46.75	46.48	46.53
5939	NYSE	FI	Wed, Dec 23, 2015	46.76	46.86	46.33	46.73
5938	NYSE	FI	Tue, Dec 22, 2015	46.35	46.57	45.90	46.47
5937	NYSE	FI	Mon, Dec 21, 2015	46.06	46.20	45.81	46.19
5936	NYSE	FI	Fri, Dec 18, 2015	46.16	46.49	45.59	45.73
5935	NYSE	FI	Thu, Dec 17, 2015	47.02	47.18	46.33	46.46
5934	NYSE	FI	Wed, Dec 16, 2015	47.31	47.50	46.32	46.82
5933	NYSE	FI	Tue, Dec 15, 2015	46.83	47.23	46.69	46.97
5932	NYSE	FI	Mon, Dec 14, 2015	45.90	46.75	45.89	46.72
5931	NYSE	FI	Fri, Dec 11, 2015	46.12	46.61	45.84	45.87
5930	NYSE	FI	Thu, Dec 10, 2015	46.74	47.11	46.36	46.82
5929	NYSE	FI	Wed, Dec 9, 2015	47.00	47.46	46.48	46.59
5928	NYSE	FI	Tue, Dec 8, 2015	47.02	47.43	46.73	47.34
5927	NYSE	FI	Mon, Dec 7, 2015	47.62	47.73	46.91	47.30
5926	NYSE	FI	Fri, Dec 4, 2015	46.90	47.74	46.90	47.73
5925	NYSE	FI	Thu, Dec 3, 2015	47.98	48.13	46.57	46.89
5924	NYSE	FI	Wed, Dec 2, 2015	48.49	48.60	47.85	47.94
5923	NYSE	FI	Tue, Dec 1, 2015	48.27	48.88	48.23	48.60
5922	NYSE	FI	Mon, Nov 30, 2015	48.16	48.24	47.82	48.12
5921	NYSE	FI	Fri, Nov 27, 2015	47.70	48.07	47.53	47.87
5920	NYSE	FI	Wed, Nov 25, 2015	47.74	47.88	47.54	47.71
5919	NYSE	FI	Tue, Nov 24, 2015	47.88	48.09	47.29	47.62
5918	NYSE	FI	Mon, Nov 23, 2015	48.51	48.64	48.10	48.13
5917	NYSE	FI	Fri, Nov 20, 2015	48.60	48.76	48.33	48.40
5916	NYSE	FI	Thu, Nov 19, 2015	48.22	48.51	48.05	48.33
5915	NYSE	FI	Wed, Nov 18, 2015	47.87	48.11	47.42	48.01
5914	NYSE	FI	Tue, Nov 17, 2015	47.94	48.12	47.64	47.79
5913	NYSE	FI	Mon, Nov 16, 2015	47.28	47.80	47.11	47.78
5912	NYSE	FI	Fri, Nov 13, 2015	47.55	47.81	47.15	47.19
5911	NYSE	FI	Thu, Nov 12, 2015	47.99	48.17	47.70	47.72
5910	NYSE	FI	Wed, Nov 11, 2015	48.20	48.57	48.06	48.24
5909	NYSE	FI	Tue, Nov 10, 2015	47.66	48.22	47.62	48.20
5908	NYSE	FI	Mon, Nov 9, 2015	47.88	47.90	47.37	47.66
5907	NYSE	FI	Fri, Nov 6, 2015	47.82	48.14	47.74	47.95
5906	NYSE	FI	Thu, Nov 5, 2015	48.20	48.20	47.80	47.97
5905	NYSE	FI	Wed, Nov 4, 2015	47.88	48.22	47.78	47.87
5904	NYSE	FI	Tue, Nov 3, 2015	48.45	48.47	47.52	47.82
5903	NYSE	FI	Mon, Nov 2, 2015	48.43	48.56	48.13	48.39
5902	NYSE	FI	Fri, Oct 30, 2015	48.49	48.69	48.26	48.26
5901	NYSE	FI	Thu, Oct 29, 2015	48.05	48.52	47.88	48.36
5900	NYSE	FI	Wed, Oct 28, 2015	48.10	48.71	47.75	48.30
5899	NYSE	FI	Tue, Oct 27, 2015	47.59	47.88	47.44	47.72
5898	NYSE	FI	Mon, Oct 26, 2015	47.98	48.07	47.49	47.77
5897	NYSE	FI	Fri, Oct 23, 2015	47.79	48.07	47.25	47.88
5896	NYSE	FI	Thu, Oct 22, 2015	46.46	47.39	46.46	47.26
5895	NYSE	FI	Wed, Oct 21, 2015	46.60	46.80	46.17	46.30
5894	NYSE	FI	Tue, Oct 20, 2015	46.29	46.50	46.20	46.44
5893	NYSE	FI	Mon, Oct 19, 2015	45.90	46.38	45.73	46.38
5892	NYSE	FI	Fri, Oct 16, 2015	45.60	45.99	45.40	45.98
5891	NYSE	FI	Thu, Oct 15, 2015	45.69	45.75	45.32	45.52
5890	NYSE	FI	Wed, Oct 14, 2015	45.81	46.01	45.36	45.47
5889	NYSE	FI	Tue, Oct 13, 2015	46.09	46.18	45.71	45.79
5888	NYSE	FI	Mon, Oct 12, 2015	46.09	46.34	46.00	46.22
5887	NYSE	FI	Fri, Oct 9, 2015	45.57	46.14	45.52	46.09
5886	NYSE	FI	Thu, Oct 8, 2015	44.56	45.70	44.45	45.67
5885	NYSE	FI	Wed, Oct 7, 2015	44.46	44.93	44.28	44.78
5884	NYSE	FI	Tue, Oct 6, 2015	44.50	44.73	44.12	44.21
5883	NYSE	FI	Mon, Oct 5, 2015	44.62	44.78	44.43	44.68
5882	NYSE	FI	Fri, Oct 2, 2015	43.14	44.12	42.71	44.11
5881	NYSE	FI	Thu, Oct 1, 2015	43.46	43.76	43.06	43.76
5880	NYSE	FI	Wed, Sep 30, 2015	42.93	43.35	42.72	43.31
5879	NYSE	FI	Tue, Sep 29, 2015	42.44	42.60	42.24	42.38
5878	NYSE	FI	Mon, Sep 28, 2015	43.73	43.90	42.26	42.27
5877	NYSE	FI	Fri, Sep 25, 2015	44.24	44.61	43.65	43.89
5876	NYSE	FI	Thu, Sep 24, 2015	43.24	43.94	43.13	43.82
5875	NYSE	FI	Wed, Sep 23, 2015	43.14	43.81	43.03	43.69
5874	NYSE	FI	Tue, Sep 22, 2015	43.16	43.57	42.99	43.14
5873	NYSE	FI	Mon, Sep 21, 2015	43.59	44.14	43.52	43.91
5872	NYSE	FI	Fri, Sep 18, 2015	43.21	44.10	43.05	43.27
5871	NYSE	FI	Thu, Sep 17, 2015	43.73	44.44	43.68	43.80
5870	NYSE	FI	Wed, Sep 16, 2015	43.31	43.75	43.17	43.65
5869	NYSE	FI	Tue, Sep 15, 2015	42.83	43.49	42.54	43.35
5868	NYSE	FI	Mon, Sep 14, 2015	42.99	43.04	42.56	42.61
5867	NYSE	FI	Fri, Sep 11, 2015	42.61	43.12	42.57	43.04
5866	NYSE	FI	Thu, Sep 10, 2015	42.44	43.38	42.29	42.96
5865	NYSE	FI	Wed, Sep 9, 2015	43.72	43.86	42.46	42.56
5864	NYSE	FI	Tue, Sep 8, 2015	42.86	43.32	42.07	43.29
5863	NYSE	FI	Fri, Sep 4, 2015	42.12	42.51	41.85	42.06
5862	NYSE	FI	Thu, Sep 3, 2015	43.02	43.23	42.50	42.87
5861	NYSE	FI	Wed, Sep 2, 2015	41.91	42.60	41.66	42.59
5860	NYSE	FI	Tue, Sep 1, 2015	41.72	42.09	41.20	41.44
5859	NYSE	FI	Mon, Aug 31, 2015	42.91	43.26	42.62	42.64
5858	NYSE	FI	Fri, Aug 28, 2015	43.16	43.50	42.96	43.39
5857	NYSE	FI	Thu, Aug 27, 2015	42.74	43.39	42.39	43.28
5856	NYSE	FI	Wed, Aug 26, 2015	41.05	42.37	40.58	42.32
5855	NYSE	FI	Tue, Aug 25, 2015	41.71	41.77	40.03	40.04
5854	NYSE	FI	Mon, Aug 24, 2015	40.63	42.11	38.98	40.71
5853	NYSE	FI	Fri, Aug 21, 2015	43.80	43.97	42.43	42.44
5852	NYSE	FI	Thu, Aug 20, 2015	44.48	44.81	44.21	44.21
5851	NYSE	FI	Wed, Aug 19, 2015	45.00	45.27	44.54	44.90
5850	NYSE	FI	Tue, Aug 18, 2015	45.02	45.19	44.85	45.14
5849	NYSE	FI	Mon, Aug 17, 2015	44.63	45.12	44.26	45.06
5848	NYSE	FI	Fri, Aug 14, 2015	44.44	44.90	44.35	44.79
5847	NYSE	FI	Thu, Aug 13, 2015	44.25	44.91	44.13	44.58
5846	NYSE	FI	Wed, Aug 12, 2015	43.70	44.37	43.28	44.27
5845	NYSE	FI	Tue, Aug 11, 2015	44.16	44.34	43.84	44.03
5844	NYSE	FI	Mon, Aug 10, 2015	44.02	44.75	43.90	44.42
5843	NYSE	FI	Fri, Aug 7, 2015	43.50	43.85	43.39	43.76
5842	NYSE	FI	Thu, Aug 6, 2015	44.21	44.36	43.46	43.53
5841	NYSE	FI	Wed, Aug 5, 2015	44.14	44.60	44.02	44.27
5840	NYSE	FI	Tue, Aug 4, 2015	43.65	44.30	43.57	43.88
5839	NYSE	FI	Mon, Aug 3, 2015	43.43	43.83	43.15	43.66
5838	NYSE	FI	Fri, Jul 31, 2015	44.03	44.05	43.43	43.43
5837	NYSE	FI	Thu, Jul 30, 2015	43.38	44.39	42.66	43.79
5836	NYSE	FI	Wed, Jul 29, 2015	42.82	44.09	42.68	43.91
5835	NYSE	FI	Tue, Jul 28, 2015	42.71	42.93	42.35	42.82
5834	NYSE	FI	Mon, Jul 27, 2015	42.93	43.13	42.48	42.53
5833	NYSE	FI	Fri, Jul 24, 2015	43.34	43.47	42.89	43.00
5832	NYSE	FI	Thu, Jul 23, 2015	43.92	43.98	43.18	43.34
5831	NYSE	FI	Wed, Jul 22, 2015	43.67	44.13	43.67	43.99
5830	NYSE	FI	Tue, Jul 21, 2015	44.05	44.18	43.64	43.68
5829	NYSE	FI	Mon, Jul 20, 2015	44.08	44.33	44.04	44.07
5828	NYSE	FI	Fri, Jul 17, 2015	44.08	44.14	43.88	44.02
5827	NYSE	FI	Thu, Jul 16, 2015	43.97	44.20	43.69	44.12
5826	NYSE	FI	Wed, Jul 15, 2015	43.49	43.83	43.41	43.60
5825	NYSE	FI	Tue, Jul 14, 2015	43.65	43.77	43.43	43.70
5824	NYSE	FI	Mon, Jul 13, 2015	43.43	43.65	43.20	43.55
5823	NYSE	FI	Fri, Jul 10, 2015	42.71	43.25	42.62	43.18
5822	NYSE	FI	Thu, Jul 9, 2015	42.21	42.48	42.00	42.22
5821	NYSE	FI	Wed, Jul 8, 2015	42.27	42.47	41.65	41.71
5820	NYSE	FI	Tue, Jul 7, 2015	42.18	42.48	41.58	42.48
5819	NYSE	FI	Mon, Jul 6, 2015	41.66	42.19	41.62	42.16
5818	NYSE	FI	Thu, Jul 2, 2015	42.06	42.23	41.67	41.93
5817	NYSE	FI	Wed, Jul 1, 2015	41.73	42.15	41.60	42.06
5816	NYSE	FI	Tue, Jun 30, 2015	41.80	41.86	41.30	41.42
5815	NYSE	FI	Mon, Jun 29, 2015	42.24	42.24	41.33	41.42
5814	NYSE	FI	Fri, Jun 26, 2015	42.39	42.60	42.24	42.51
5813	NYSE	FI	Thu, Jun 25, 2015	42.57	42.71	42.36	42.44
5812	NYSE	FI	Wed, Jun 24, 2015	42.86	43.07	42.50	42.50
5811	NYSE	FI	Tue, Jun 23, 2015	43.19	43.20	42.68	42.85
5810	NYSE	FI	Mon, Jun 22, 2015	42.79	43.19	42.65	43.02
5809	NYSE	FI	Fri, Jun 19, 2015	42.55	42.75	42.05	42.64
5808	NYSE	FI	Thu, Jun 18, 2015	40.66	41.35	40.64	41.35
5807	NYSE	FI	Wed, Jun 17, 2015	40.40	40.65	40.24	40.46
5806	NYSE	FI	Tue, Jun 16, 2015	39.70	40.39	39.70	40.32
5805	NYSE	FI	Mon, Jun 15, 2015	39.77	40.00	39.51	39.78
5804	NYSE	FI	Fri, Jun 12, 2015	40.35	40.44	40.10	40.16
5803	NYSE	FI	Thu, Jun 11, 2015	40.19	40.65	40.16	40.49
5802	NYSE	FI	Wed, Jun 10, 2015	39.74	40.37	39.64	40.21
5801	NYSE	FI	Tue, Jun 9, 2015	39.81	39.99	39.59	39.62
5800	NYSE	FI	Mon, Jun 8, 2015	40.13	40.24	39.80	39.80
5799	NYSE	FI	Fri, Jun 5, 2015	40.02	40.21	39.78	40.11
5798	NYSE	FI	Thu, Jun 4, 2015	40.57	40.66	40.04	40.10
5797	NYSE	FI	Wed, Jun 3, 2015	40.44	40.75	40.20	40.69
5796	NYSE	FI	Tue, Jun 2, 2015	39.99	40.32	39.85	40.24
5795	NYSE	FI	Mon, Jun 1, 2015	40.30	40.46	39.78	40.28
5794	NYSE	FI	Fri, May 29, 2015	40.34	40.34	39.97	40.08
5793	NYSE	FI	Thu, May 28, 2015	40.30	40.49	40.13	40.40
5792	NYSE	FI	Wed, May 27, 2015	39.99	40.47	39.78	40.39
5791	NYSE	FI	Tue, May 26, 2015	40.25	40.25	39.70	39.88
5790	NYSE	FI	Fri, May 22, 2015	40.32	40.52	40.29	40.29
5789	NYSE	FI	Thu, May 21, 2015	40.43	40.60	40.34	40.45
5788	NYSE	FI	Wed, May 20, 2015	40.44	40.79	40.36	40.56
5787	NYSE	FI	Tue, May 19, 2015	40.72	40.78	40.44	40.51
5786	NYSE	FI	Mon, May 18, 2015	40.41	40.83	40.41	40.73
5785	NYSE	FI	Fri, May 15, 2015	40.71	40.78	40.33	40.49
5784	NYSE	FI	Thu, May 14, 2015	40.41	40.50	40.18	40.44
5783	NYSE	FI	Wed, May 13, 2015	40.11	40.50	39.96	40.10
5782	NYSE	FI	Tue, May 12, 2015	40.00	40.17	39.56	39.99
5781	NYSE	FI	Mon, May 11, 2015	40.00	40.45	39.92	40.11
5780	NYSE	FI	Fri, May 8, 2015	39.89	40.30	39.78	40.07
5779	NYSE	FI	Thu, May 7, 2015	39.31	39.75	39.26	39.60
5778	NYSE	FI	Wed, May 6, 2015	39.25	40.40	38.54	39.45
5777	NYSE	FI	Tue, May 5, 2015	39.11	39.47	38.55	38.74
5776	NYSE	FI	Mon, May 4, 2015	39.35	39.54	39.25	39.31
5775	NYSE	FI	Fri, May 1, 2015	39.04	39.40	38.92	39.33
5774	NYSE	FI	Thu, Apr 30, 2015	39.18	39.41	38.68	38.80
5773	NYSE	FI	Wed, Apr 29, 2015	39.52	39.75	39.31	39.41
5772	NYSE	FI	Tue, Apr 28, 2015	39.36	39.79	39.29	39.76
5771	NYSE	FI	Mon, Apr 27, 2015	39.76	39.84	39.45	39.56
5770	NYSE	FI	Fri, Apr 24, 2015	40.02	40.02	39.39	39.64
5769	NYSE	FI	Thu, Apr 23, 2015	39.30	39.96	39.30	39.87
5768	NYSE	FI	Wed, Apr 22, 2015	39.36	39.56	39.09	39.47
5767	NYSE	FI	Tue, Apr 21, 2015	39.32	39.50	39.02	39.27
5766	NYSE	FI	Mon, Apr 20, 2015	38.87	39.20	38.82	39.08
5765	NYSE	FI	Fri, Apr 17, 2015	38.99	39.11	38.46	38.72
5764	NYSE	FI	Thu, Apr 16, 2015	39.33	39.45	39.19	39.33
5763	NYSE	FI	Wed, Apr 15, 2015	39.32	39.63	39.30	39.44
5762	NYSE	FI	Tue, Apr 14, 2015	39.43	39.59	39.17	39.31
5761	NYSE	FI	Mon, Apr 13, 2015	39.49	39.92	39.38	39.48
5760	NYSE	FI	Fri, Apr 10, 2015	39.96	39.96	39.23	39.53
5759	NYSE	FI	Thu, Apr 9, 2015	40.08	40.14	39.56	40.01
5758	NYSE	FI	Wed, Apr 8, 2015	39.71	40.22	39.68	40.15
5757	NYSE	FI	Tue, Apr 7, 2015	39.86	40.03	39.66	39.66
5756	NYSE	FI	Mon, Apr 6, 2015	39.50	40.11	39.42	39.92
5755	NYSE	FI	Thu, Apr 2, 2015	39.66	40.04	39.59	39.82
5754	NYSE	FI	Wed, Apr 1, 2015	39.69	39.79	39.24	39.79
5753	NYSE	FI	Tue, Mar 31, 2015	39.66	39.95	39.45	39.70
5752	NYSE	FI	Mon, Mar 30, 2015	39.43	39.93	39.40	39.87
5751	NYSE	FI	Fri, Mar 27, 2015	39.13	39.32	39.00	39.20
5750	NYSE	FI	Thu, Mar 26, 2015	38.71	39.33	38.65	39.22
5749	NYSE	FI	Wed, Mar 25, 2015	39.82	39.82	38.92	38.92
5748	NYSE	FI	Tue, Mar 24, 2015	39.97	40.04	39.79	39.80
5747	NYSE	FI	Mon, Mar 23, 2015	40.32	40.34	40.10	40.12
5746	NYSE	FI	Fri, Mar 20, 2015	40.36	40.49	40.13	40.15
5745	NYSE	FI	Thu, Mar 19, 2015	39.99	40.12	39.83	40.09
5744	NYSE	FI	Wed, Mar 18, 2015	39.14	40.09	39.07	39.92
5743	NYSE	FI	Tue, Mar 17, 2015	39.16	39.38	39.16	39.29
5742	NYSE	FI	Mon, Mar 16, 2015	39.09	39.38	38.95	39.34
5741	NYSE	FI	Fri, Mar 13, 2015	38.99	39.12	38.47	38.70
5740	NYSE	FI	Thu, Mar 12, 2015	38.74	39.17	38.59	39.12
5739	NYSE	FI	Wed, Mar 11, 2015	38.41	38.64	38.35	38.48
5738	NYSE	FI	Tue, Mar 10, 2015	38.64	38.82	38.35	38.37
5737	NYSE	FI	Mon, Mar 9, 2015	38.72	39.12	38.60	39.07
5736	NYSE	FI	Fri, Mar 6, 2015	38.84	39.12	38.17	38.76
5735	NYSE	FI	Thu, Mar 5, 2015	39.16	39.16	38.86	38.98
5734	NYSE	FI	Wed, Mar 4, 2015	39.19	39.28	38.85	38.99
5733	NYSE	FI	Tue, Mar 3, 2015	39.21	39.35	39.10	39.25
5732	NYSE	FI	Mon, Mar 2, 2015	39.16	39.53	39.00	39.44
5731	NYSE	FI	Fri, Feb 27, 2015	39.35	39.36	39.00	39.04
5730	NYSE	FI	Thu, Feb 26, 2015	39.54	39.63	39.21	39.32
5729	NYSE	FI	Wed, Feb 25, 2015	39.46	39.75	39.32	39.45
5728	NYSE	FI	Tue, Feb 24, 2015	39.30	39.58	39.30	39.52
5727	NYSE	FI	Mon, Feb 23, 2015	39.09	39.48	39.09	39.41
5726	NYSE	FI	Fri, Feb 20, 2015	39.19	39.78	39.16	39.53
5725	NYSE	FI	Thu, Feb 19, 2015	39.57	39.70	39.43	39.53
5724	NYSE	FI	Wed, Feb 18, 2015	39.21	39.54	39.16	39.53
5723	NYSE	FI	Tue, Feb 17, 2015	39.30	39.52	39.14	39.37
5722	NYSE	FI	Fri, Feb 13, 2015	39.25	39.37	39.10	39.35
5721	NYSE	FI	Thu, Feb 12, 2015	38.01	39.24	38.91	39.23
5720	NYSE	FI	Wed, Feb 11, 2015	38.80	38.96	38.63	38.85
5719	NYSE	FI	Tue, Feb 10, 2015	38.36	38.83	38.25	38.75
5718	NYSE	FI	Mon, Feb 9, 2015	38.33	38.50	38.08	38.24
5717	NYSE	FI	Fri, Feb 6, 2015	38.56	38.90	38.36	38.49
5716	NYSE	FI	Thu, Feb 5, 2015	37.99	38.57	37.82	38.56
5715	NYSE	FI	Wed, Feb 4, 2015	37.03	38.15	36.86	37.90
5714	NYSE	FI	Tue, Feb 3, 2015	36.93	37.28	36.69	37.25
5713	NYSE	FI	Mon, Feb 2, 2015	36.56	36.76	35.89	36.72
5712	NYSE	FI	Fri, Jan 30, 2015	36.55	36.83	36.23	36.27
5711	NYSE	FI	Thu, Jan 29, 2015	36.41	36.96	36.31	36.94
5710	NYSE	FI	Wed, Jan 28, 2015	36.72	37.04	36.40	36.42
5709	NYSE	FI	Tue, Jan 27, 2015	36.61	36.95	36.35	36.62
5708	NYSE	FI	Mon, Jan 26, 2015	36.86	37.31	36.81	37.16
5707	NYSE	FI	Fri, Jan 23, 2015	36.90	37.18	36.65	37.03
5706	NYSE	FI	Thu, Jan 22, 2015	36.41	36.86	35.95	36.82
5705	NYSE	FI	Wed, Jan 21, 2015	36.26	36.53	36.00	36.21
5704	NYSE	FI	Tue, Jan 20, 2015	36.73	36.80	36.09	36.58
5703	NYSE	FI	Fri, Jan 16, 2015	35.92	36.57	35.77	36.52
5702	NYSE	FI	Thu, Jan 15, 2015	35.98	36.12	35.69	35.86
5701	NYSE	FI	Wed, Jan 14, 2015	35.72	35.97	35.59	35.90
5700	NYSE	FI	Tue, Jan 13, 2015	36.32	36.87	35.87	36.11
5699	NYSE	FI	Mon, Jan 12, 2015	36.14	36.22	35.84	35.99
5698	NYSE	FI	Fri, Jan 9, 2015	36.17	36.36	35.88	36.04
5697	NYSE	FI	Thu, Jan 8, 2015	35.77	36.26	35.75	36.14
5696	NYSE	FI	Wed, Jan 7, 2015	35.14	35.43	34.87	35.42
5695	NYSE	FI	Tue, Jan 6, 2015	35.06	35.26	34.57	34.95
5694	NYSE	FI	Mon, Jan 5, 2015	35.18	35.35	34.78	34.91
5693	NYSE	FI	Fri, Jan 2, 2015	35.75	36.00	35.18	35.31
5692	NYSE	FI	Wed, Dec 31, 2014	36.08	36.21	35.47	35.49
5691	NYSE	FI	Tue, Dec 30, 2014	36.01	36.16	35.97	36.00
5690	NYSE	FI	Mon, Dec 29, 2014	36.12	36.27	36.12	36.17
5689	NYSE	FI	Fri, Dec 26, 2014	36.36	36.57	36.24	36.27
5688	NYSE	FI	Wed, Dec 24, 2014	36.62	36.63	36.31	36.33
5687	NYSE	FI	Tue, Dec 23, 2014	36.38	36.64	36.20	36.51
5686	NYSE	FI	Mon, Dec 22, 2014	35.83	36.21	35.82	36.19
5685	NYSE	FI	Fri, Dec 19, 2014	35.82	36.07	35.48	35.66
5684	NYSE	FI	Thu, Dec 18, 2014	35.46	35.85	35.01	35.85
5683	NYSE	FI	Wed, Dec 17, 2014	34.34	35.07	34.17	35.03
5682	NYSE	FI	Tue, Dec 16, 2014	34.45	34.97	34.34	34.38
5681	NYSE	FI	Mon, Dec 15, 2014	34.44	34.61	34.03	34.49
5680	NYSE	FI	Fri, Dec 12, 2014	34.55	35.00	34.18	34.18
5679	NYSE	FI	Thu, Dec 11, 2014	34.80	35.30	34.79	34.97
5678	NYSE	FI	Wed, Dec 10, 2014	35.12	35.28	34.68	34.72
5677	NYSE	FI	Tue, Dec 9, 2014	35.03	35.33	34.81	35.24
5676	NYSE	FI	Mon, Dec 8, 2014	35.01	35.75	35.01	35.40
5675	NYSE	FI	Fri, Dec 5, 2014	35.55	35.69	35.47	35.69
5674	NYSE	FI	Thu, Dec 4, 2014	35.77	35.93	35.38	35.45
5673	NYSE	FI	Wed, Dec 3, 2014	35.62	35.75	35.44	35.74
5672	NYSE	FI	Tue, Dec 2, 2014	35.61	35.77	35.53	35.63
5671	NYSE	FI	Mon, Dec 1, 2014	35.61	35.73	35.51	35.61
5670	NYSE	FI	Fri, Nov 28, 2014	35.74	35.96	35.69	35.75
5669	NYSE	FI	Wed, Nov 26, 2014	35.30	35.50	35.24	35.45
5668	NYSE	FI	Tue, Nov 25, 2014	35.44	35.58	35.21	35.25
5667	NYSE	FI	Mon, Nov 24, 2014	35.18	35.34	35.04	35.32
5666	NYSE	FI	Fri, Nov 21, 2014	35.61	35.61	34.97	35.03
5665	NYSE	FI	Thu, Nov 20, 2014	35.11	35.26	34.91	35.22
5664	NYSE	FI	Wed, Nov 19, 2014	35.24	35.28	35.10	35.21
5663	NYSE	FI	Tue, Nov 18, 2014	35.11	35.43	35.02	35.25
5662	NYSE	FI	Mon, Nov 17, 2014	34.94	35.27	34.92	35.16
5661	NYSE	FI	Fri, Nov 14, 2014	35.31	35.31	35.00	35.05
5660	NYSE	FI	Thu, Nov 13, 2014	35.05	35.21	34.86	35.18
5659	NYSE	FI	Wed, Nov 12, 2014	34.75	35.01	34.75	34.93
5658	NYSE	FI	Tue, Nov 11, 2014	35.02	35.10	34.85	34.92
5657	NYSE	FI	Mon, Nov 10, 2014	34.70	35.04	34.64	35.04
5656	NYSE	FI	Fri, Nov 7, 2014	35.09	35.11	34.68	34.73
5655	NYSE	FI	Thu, Nov 6, 2014	35.02	35.11	34.94	34.99
5654	NYSE	FI	Wed, Nov 5, 2014	35.13	35.13	34.66	34.94
5653	NYSE	FI	Tue, Nov 4, 2014	34.85	35.09	34.57	34.58
5652	NYSE	FI	Mon, Nov 3, 2014	34.81	34.98	34.73	34.84
5651	NYSE	FI	Fri, Oct 31, 2014	35.04	35.04	34.51	34.74
5650	NYSE	FI	Thu, Oct 30, 2014	33.83	34.45	33.80	34.29
5649	NYSE	FI	Wed, Oct 29, 2014	34.32	34.97	33.77	33.85
5648	NYSE	FI	Tue, Oct 28, 2014	33.16	33.64	33.05	33.63
5647	NYSE	FI	Mon, Oct 27, 2014	33.02	33.34	32.88	33.06
5646	NYSE	FI	Fri, Oct 24, 2014	32.71	33.14	32.41	33.02
5645	NYSE	FI	Thu, Oct 23, 2014	32.46	32.74	32.33	32.55
5644	NYSE	FI	Wed, Oct 22, 2014	32.43	32.46	32.07	32.09
5643	NYSE	FI	Tue, Oct 21, 2014	31.59	32.30	31.56	32.28
5642	NYSE	FI	Mon, Oct 20, 2014	31.33	31.49	31.13	31.46
5641	NYSE	FI	Fri, Oct 17, 2014	31.07	31.54	30.97	31.39
5640	NYSE	FI	Thu, Oct 16, 2014	30.30	30.93	30.28	30.86
5639	NYSE	FI	Wed, Oct 15, 2014	31.00	31.29	30.44	30.87
5638	NYSE	FI	Tue, Oct 14, 2014	31.46	31.70	31.26	31.49
5637	NYSE	FI	Mon, Oct 13, 2014	31.36	31.66	31.18	31.18
5636	NYSE	FI	Fri, Oct 10, 2014	31.81	32.16	31.44	31.46
5635	NYSE	FI	Thu, Oct 9, 2014	32.26	32.38	31.78	31.84
5634	NYSE	FI	Wed, Oct 8, 2014	31.66	32.43	31.65	32.40
5633	NYSE	FI	Tue, Oct 7, 2014	32.05	32.13	31.57	31.60
5632	NYSE	FI	Mon, Oct 6, 2014	32.65	32.76	32.24	32.25
5631	NYSE	FI	Fri, Oct 3, 2014	32.29	32.67	32.28	32.57
5630	NYSE	FI	Thu, Oct 2, 2014	32.14	32.41	32.02	32.18
5629	NYSE	FI	Wed, Oct 1, 2014	32.29	32.35	32.02	32.16
5628	NYSE	FI	Tue, Sep 30, 2014	32.28	32.56	32.21	32.32
5627	NYSE	FI	Mon, Sep 29, 2014	31.85	32.32	31.73	32.26
5626	NYSE	FI	Fri, Sep 26, 2014	31.97	32.26	31.90	32.18
5625	NYSE	FI	Thu, Sep 25, 2014	32.72	32.75	32.00	32.01
5624	NYSE	FI	Wed, Sep 24, 2014	32.30	32.80	32.25	32.74
5623	NYSE	FI	Tue, Sep 23, 2014	32.51	32.58	32.23	32.24
5622	NYSE	FI	Mon, Sep 22, 2014	32.77	32.83	32.37	32.47
5621	NYSE	FI	Fri, Sep 19, 2014	32.94	33.06	32.73	32.85
5620	NYSE	FI	Thu, Sep 18, 2014	32.64	32.81	32.58	32.77
5619	NYSE	FI	Wed, Sep 17, 2014	32.61	32.75	32.41	32.58
5618	NYSE	FI	Tue, Sep 16, 2014	32.42	32.63	32.31	32.59
5617	NYSE	FI	Mon, Sep 15, 2014	32.57	32.62	32.35	32.51
5616	NYSE	FI	Fri, Sep 12, 2014	32.56	32.68	32.27	32.47
5615	NYSE	FI	Thu, Sep 11, 2014	32.56	32.72	32.52	32.64
5614	NYSE	FI	Wed, Sep 10, 2014	32.49	32.74	32.48	32.65
5613	NYSE	FI	Tue, Sep 9, 2014	32.67	32.78	32.49	32.50
5612	NYSE	FI	Mon, Sep 8, 2014	32.72	33.01	32.63	32.74
5611	NYSE	FI	Fri, Sep 5, 2014	32.56	32.83	32.56	32.81
5610	NYSE	FI	Thu, Sep 4, 2014	32.58	32.90	32.56	32.62
5609	NYSE	FI	Wed, Sep 3, 2014	32.44	32.58	32.35	32.53
5608	NYSE	FI	Tue, Sep 2, 2014	32.29	32.40	32.11	32.33
5607	NYSE	FI	Fri, Aug 29, 2014	32.34	32.34	31.99	32.24
5606	NYSE	FI	Thu, Aug 28, 2014	32.07	32.25	31.97	32.18
5605	NYSE	FI	Wed, Aug 27, 2014	32.20	32.27	31.98	32.09
5604	NYSE	FI	Tue, Aug 26, 2014	32.24	32.41	32.20	32.22
5603	NYSE	FI	Mon, Aug 25, 2014	32.30	32.39	32.18	32.27
5602	NYSE	FI	Fri, Aug 22, 2014	32.20	32.21	32.01	32.12
5601	NYSE	FI	Thu, Aug 21, 2014	32.09	32.24	32.04	32.11
5600	NYSE	FI	Wed, Aug 20, 2014	31.86	32.18	31.78	32.15
5599	NYSE	FI	Tue, Aug 19, 2014	31.75	31.97	31.65	31.96
5598	NYSE	FI	Mon, Aug 18, 2014	31.50	31.79	31.39	31.76
5597	NYSE	FI	Fri, Aug 15, 2014	31.42	31.59	31.07	31.36
5596	NYSE	FI	Thu, Aug 14, 2014	31.05	31.24	31.00	31.19
5595	NYSE	FI	Wed, Aug 13, 2014	30.90	31.07	30.82	31.00
5594	NYSE	FI	Tue, Aug 12, 2014	30.75	30.90	30.65	30.76
5593	NYSE	FI	Mon, Aug 11, 2014	30.70	30.93	30.69	30.84
5592	NYSE	FI	Fri, Aug 8, 2014	30.41	30.75	30.40	30.70
5591	NYSE	FI	Thu, Aug 7, 2014	30.71	30.80	30.35	30.41
5590	NYSE	FI	Wed, Aug 6, 2014	30.36	30.76	30.27	30.64
5589	NYSE	FI	Tue, Aug 5, 2014	30.56	30.68	30.35	30.43
5588	NYSE	FI	Mon, Aug 4, 2014	30.72	30.80	30.47	30.71
5587	NYSE	FI	Fri, Aug 1, 2014	30.78	30.99	30.66	30.72
5586	NYSE	FI	Thu, Jul 31, 2014	31.37	31.37	30.80	30.84
5585	NYSE	FI	Wed, Jul 30, 2014	30.73	31.34	30.66	31.28
5584	NYSE	FI	Tue, Jul 29, 2014	31.12	31.37	31.02	31.18
5583	NYSE	FI	Mon, Jul 28, 2014	31.23	31.35	31.01	31.18
5582	NYSE	FI	Fri, Jul 25, 2014	31.33	31.44	31.23	31.34
5581	NYSE	FI	Thu, Jul 24, 2014	31.28	31.48	31.28	31.39
5580	NYSE	FI	Wed, Jul 23, 2014	31.24	31.35	31.14	31.19
5579	NYSE	FI	Tue, Jul 22, 2014	31.43	31.48	31.18	31.33
5578	NYSE	FI	Mon, Jul 21, 2014	31.34	31.55	31.25	31.33
5577	NYSE	FI	Fri, Jul 18, 2014	31.14	31.51	30.92	31.44
5576	NYSE	FI	Thu, Jul 17, 2014	30.93	31.19	30.85	30.98
5575	NYSE	FI	Wed, Jul 16, 2014	31.00	31.10	30.93	31.02
5574	NYSE	FI	Tue, Jul 15, 2014	30.63	30.97	30.63	30.95
5573	NYSE	FI	Mon, Jul 14, 2014	30.71	30.77	30.58	30.76
5572	NYSE	FI	Fri, Jul 11, 2014	30.50	30.62	29.84	30.61
5571	NYSE	FI	Thu, Jul 10, 2014	30.32	30.51	30.18	30.46
5570	NYSE	FI	Wed, Jul 9, 2014	30.50	30.57	30.36	30.48
5569	NYSE	FI	Tue, Jul 8, 2014	30.46	30.50	30.34	30.43
5568	NYSE	FI	Mon, Jul 7, 2014	30.37	30.48	30.23	30.42
5567	NYSE	FI	Thu, Jul 3, 2014	30.39	30.55	30.25	30.54
5566	NYSE	FI	Wed, Jul 2, 2014	30.59	30.61	30.25	30.35
5565	NYSE	FI	Tue, Jul 1, 2014	30.31	30.76	30.29	30.61
5564	NYSE	FI	Mon, Jun 30, 2014	30.11	30.18	29.93	30.16
5563	NYSE	FI	Fri, Jun 27, 2014	30.19	30.24	30.05	30.19
5562	NYSE	FI	Thu, Jun 26, 2014	30.44	30.44	30.21	30.31
5561	NYSE	FI	Wed, Jun 25, 2014	29.98	30.37	29.90	30.31
5560	NYSE	FI	Tue, Jun 24, 2014	30.03	30.29	29.96	29.98
5559	NYSE	FI	Mon, Jun 23, 2014	30.15	30.21	29.92	30.16
5558	NYSE	FI	Fri, Jun 20, 2014	30.22	30.29	30.05	30.21
5557	NYSE	FI	Thu, Jun 19, 2014	30.06	30.11	29.83	30.10
5556	NYSE	FI	Wed, Jun 18, 2014	29.83	30.17	29.66	30.09
5555	NYSE	FI	Tue, Jun 17, 2014	29.73	29.92	29.60	29.84
5554	NYSE	FI	Mon, Jun 16, 2014	29.91	30.02	29.68	29.76
5553	NYSE	FI	Fri, Jun 13, 2014	29.86	30.07	29.75	29.96
5552	NYSE	FI	Thu, Jun 12, 2014	28.98	30.25	29.68	29.77
5551	NYSE	FI	Wed, Jun 11, 2014	30.51	30.45	30.11	30.23
5550	NYSE	FI	Tue, Jun 10, 2014	30.46	30.69	30.27	30.42
5549	NYSE	FI	Mon, Jun 9, 2014	30.54	30.75	30.50	30.62
5548	NYSE	FI	Fri, Jun 6, 2014	30.68	30.75	30.39	30.60
5547	NYSE	FI	Thu, Jun 5, 2014	30.41	30.60	30.13	30.54
5546	NYSE	FI	Wed, Jun 4, 2014	30.36	30.47	30.29	30.39
5545	NYSE	FI	Tue, Jun 3, 2014	30.15	30.51	30.06	30.48
5544	NYSE	FI	Mon, Jun 2, 2014	30.05	30.26	29.93	30.22
5543	NYSE	FI	Fri, May 30, 2014	30.25	30.32	29.93	30.06
5542	NYSE	FI	Thu, May 29, 2014	29.99	30.19	29.93	30.15
5541	NYSE	FI	Wed, May 28, 2014	30.08	30.13	29.90	29.95
5540	NYSE	FI	Tue, May 27, 2014	29.86	30.21	29.86	30.10
5539	NYSE	FI	Fri, May 23, 2014	29.78	29.95	29.63	29.92
5538	NYSE	FI	Thu, May 22, 2014	29.60	29.74	29.38	29.65
5537	NYSE	FI	Wed, May 21, 2014	29.68	29.79	29.60	29.65
5536	NYSE	FI	Tue, May 20, 2014	29.94	30.00	29.60	29.62
5535	NYSE	FI	Mon, May 19, 2014	29.69	30.03	29.67	29.94
5534	NYSE	FI	Fri, May 16, 2014	29.92	29.92	29.47	29.74
5533	NYSE	FI	Thu, May 15, 2014	30.40	30.40	29.73	29.85
5532	NYSE	FI	Wed, May 14, 2014	30.60	30.67	30.19	30.25
5531	NYSE	FI	Tue, May 13, 2014	30.84	30.84	30.63	30.64
5530	NYSE	FI	Mon, May 12, 2014	30.54	30.87	30.50	30.80
5529	NYSE	FI	Fri, May 9, 2014	30.76	30.86	30.41	30.50
5528	NYSE	FI	Thu, May 8, 2014	30.76	31.14	30.61	30.77
5527	NYSE	FI	Wed, May 7, 2014	30.76	30.89	30.49	30.85
5526	NYSE	FI	Tue, May 6, 2014	30.85	30.87	30.61	30.77
5525	NYSE	FI	Mon, May 5, 2014	30.59	30.88	30.35	30.87
5524	NYSE	FI	Fri, May 2, 2014	30.65	30.87	30.42	30.79
5523	NYSE	FI	Thu, May 1, 2014	30.40	30.53	30.08	30.46
5522	NYSE	FI	Wed, Apr 30, 2014	29.04	30.41	28.50	30.39
5521	NYSE	FI	Tue, Apr 29, 2014	28.59	28.82	28.48	28.75
5520	NYSE	FI	Mon, Apr 28, 2014	28.03	28.55	27.91	28.40
5519	NYSE	FI	Fri, Apr 25, 2014	28.31	28.35	27.94	27.95
5518	NYSE	FI	Thu, Apr 24, 2014	28.55	28.65	28.26	28.34
5517	NYSE	FI	Wed, Apr 23, 2014	28.48	28.59	28.26	28.31
5516	NYSE	FI	Tue, Apr 22, 2014	28.50	28.71	28.40	28.54
5515	NYSE	FI	Mon, Apr 21, 2014	28.84	28.87	28.50	28.59
5514	NYSE	FI	Thu, Apr 17, 2014	28.49	28.97	28.34	28.79
5513	NYSE	FI	Wed, Apr 16, 2014	28.37	28.62	28.22	28.56
5512	NYSE	FI	Tue, Apr 15, 2014	27.85	28.17	27.67	28.11
5511	NYSE	FI	Mon, Apr 14, 2014	27.70	27.89	27.46	27.77
5510	NYSE	FI	Fri, Apr 11, 2014	27.66	27.96	27.46	27.53
5509	NYSE	FI	Thu, Apr 10, 2014	28.47	28.59	27.90	27.91
5508	NYSE	FI	Wed, Apr 9, 2014	28.38	28.56	28.23	28.52
5507	NYSE	FI	Tue, Apr 8, 2014	28.25	28.52	28.18	28.38
5506	NYSE	FI	Mon, Apr 7, 2014	28.50	28.67	28.03	28.22
5505	NYSE	FI	Fri, Apr 4, 2014	29.04	29.15	28.61	28.65
5504	NYSE	FI	Thu, Apr 3, 2014	28.91	28.99	28.86	28.88
5503	NYSE	FI	Wed, Apr 2, 2014	28.67	28.90	28.58	28.84
5502	NYSE	FI	Tue, Apr 1, 2014	28.53	28.67	28.31	28.65
5501	NYSE	FI	Mon, Mar 31, 2014	28.04	28.69	28.04	28.35
5500	NYSE	FI	Fri, Mar 28, 2014	27.86	28.18	27.75	27.95
5499	NYSE	FI	Thu, Mar 27, 2014	27.94	28.09	27.69	27.71
5498	NYSE	FI	Wed, Mar 26, 2014	28.22	28.32	27.84	27.85
5497	NYSE	FI	Tue, Mar 25, 2014	27.88	28.50	27.88	28.16
5496	NYSE	FI	Mon, Mar 24, 2014	29.01	29.06	28.18	28.29
5495	NYSE	FI	Fri, Mar 21, 2014	29.58	29.58	28.75	28.88
5494	NYSE	FI	Thu, Mar 20, 2014	28.94	29.23	28.89	29.22
5493	NYSE	FI	Wed, Mar 19, 2014	29.14	29.36	28.87	29.06
5492	NYSE	FI	Tue, Mar 18, 2014	29.03	29.37	28.95	29.22
5491	NYSE	FI	Mon, Mar 17, 2014	28.75	29.22	28.75	29.09
5490	NYSE	FI	Fri, Mar 14, 2014	28.72	28.99	28.61	28.62
5489	NYSE	FI	Thu, Mar 13, 2014	29.39	29.46	28.61	28.73
5488	NYSE	FI	Wed, Mar 12, 2014	29.12	29.36	29.01	29.31
5487	NYSE	FI	Tue, Mar 11, 2014	29.39	29.47	29.23	29.32
5486	NYSE	FI	Mon, Mar 10, 2014	29.37	29.47	29.23	29.33
5485	NYSE	FI	Fri, Mar 7, 2014	29.49	29.56	29.28	29.39
5484	NYSE	FI	Thu, Mar 6, 2014	29.12	29.42	29.09	29.33
5483	NYSE	FI	Wed, Mar 5, 2014	29.49	29.58	29.12	29.14
5482	NYSE	FI	Tue, Mar 4, 2014	29.13	29.64	29.13	29.59
5481	NYSE	FI	Mon, Mar 3, 2014	28.85	28.95	28.64	28.82
5480	NYSE	FI	Fri, Feb 28, 2014	29.04	29.17	28.81	29.03
5479	NYSE	FI	Thu, Feb 27, 2014	28.83	29.17	28.74	29.00
5478	NYSE	FI	Wed, Feb 26, 2014	28.87	29.01	28.74	28.82
5477	NYSE	FI	Tue, Feb 25, 2014	28.71	28.90	28.62	28.75
5476	NYSE	FI	Mon, Feb 24, 2014	28.48	29.04	28.38	28.78
5475	NYSE	FI	Fri, Feb 21, 2014	28.69	28.93	28.51	28.69
5474	NYSE	FI	Thu, Feb 20, 2014	28.52	28.69	28.38	28.59
5473	NYSE	FI	Wed, Feb 19, 2014	28.46	28.67	28.33	28.49
5472	NYSE	FI	Tue, Feb 18, 2014	28.03	28.56	28.02	28.51
5471	NYSE	FI	Fri, Feb 14, 2014	27.94	28.17	27.91	28.06
5470	NYSE	FI	Thu, Feb 13, 2014	27.79	28.16	27.68	28.05
5469	NYSE	FI	Wed, Feb 12, 2014	27.85	28.05	27.59	27.93
5468	NYSE	FI	Tue, Feb 11, 2014	27.28	27.81	27.05	27.78
5467	NYSE	FI	Mon, Feb 10, 2014	27.44	27.50	27.02	27.39
5466	NYSE	FI	Fri, Feb 7, 2014	27.57	27.80	27.44	27.62
5465	NYSE	FI	Thu, Feb 6, 2014	27.52	28.00	27.22	27.43
5464	NYSE	FI	Wed, Feb 5, 2014	27.69	27.92	27.31	27.87
5463	NYSE	FI	Tue, Feb 4, 2014	27.27	27.86	27.18	27.76
5462	NYSE	FI	Mon, Feb 3, 2014	28.20	28.24	27.17	27.20
5461	NYSE	FI	Fri, Jan 31, 2014	26.84	28.14	26.84	28.03
5460	NYSE	FI	Thu, Jan 30, 2014	28.29	28.61	28.18	28.39
5459	NYSE	FI	Wed, Jan 29, 2014	28.26	28.47	28.09	28.11
5458	NYSE	FI	Tue, Jan 28, 2014	27.99	28.44	27.91	28.39
5457	NYSE	FI	Mon, Jan 27, 2014	27.79	28.31	27.79	27.95
5456	NYSE	FI	Fri, Jan 24, 2014	28.70	28.71	28.17	28.20
5455	NYSE	FI	Thu, Jan 23, 2014	28.86	29.24	28.73	28.88
5454	NYSE	FI	Wed, Jan 22, 2014	28.74	29.24	28.61	29.20
5453	NYSE	FI	Tue, Jan 21, 2014	30.06	28.90	28.38	28.56
5452	NYSE	FI	Fri, Jan 17, 2014	28.58	28.77	28.33	28.63
5451	NYSE	FI	Thu, Jan 16, 2014	28.83	28.92	28.65	28.70
5450	NYSE	FI	Wed, Jan 15, 2014	28.99	29.05	28.83	28.90
5449	NYSE	FI	Tue, Jan 14, 2014	28.80	29.08	28.64	28.99
5448	NYSE	FI	Mon, Jan 13, 2014	28.98	29.23	28.60	28.70
5447	NYSE	FI	Fri, Jan 10, 2014	29.40	29.40	28.95	29.15
5446	NYSE	FI	Thu, Jan 9, 2014	29.38	29.49	29.22	29.31
5445	NYSE	FI	Wed, Jan 8, 2014	29.17	29.41	29.04	29.36
5444	NYSE	FI	Tue, Jan 7, 2014	29.15	29.26	29.11	29.20
5443	NYSE	FI	Mon, Jan 6, 2014	29.06	29.21	28.91	29.06
5442	NYSE	FI	Fri, Jan 3, 2014	29.09	29.20	28.97	29.02
5441	NYSE	FI	Thu, Jan 2, 2014	29.53	29.61	29.00	29.10
5440	NYSE	FI	Tue, Dec 31, 2013	29.39	29.64	29.39	29.53
5439	NYSE	FI	Mon, Dec 30, 2013	29.30	29.49	29.25	29.36
5438	NYSE	FI	Fri, Dec 27, 2013	29.54	29.56	29.28	29.31
5437	NYSE	FI	Thu, Dec 26, 2013	29.26	29.50	29.14	29.44
5436	NYSE	FI	Tue, Dec 24, 2013	29.26	29.26	29.11	29.19
5435	NYSE	FI	Mon, Dec 23, 2013	30.00	29.22	28.94	29.20
5434	NYSE	FI	Fri, Dec 20, 2013	28.74	29.03	28.58	28.92
5433	NYSE	FI	Thu, Dec 19, 2013	28.77	28.92	28.60	28.64
5432	NYSE	FI	Wed, Dec 18, 2013	28.30	28.74	27.95	28.74
5431	NYSE	FI	Tue, Dec 17, 2013	28.42	28.50	27.98	28.31
5430	NYSE	FI	Mon, Dec 16, 2013	28.02	28.41	28.02	28.35
5429	NYSE	FI	Fri, Dec 13, 2013	28.19	28.19	27.89	27.96
5428	NYSE	FI	Thu, Dec 12, 2013	27.74	28.11	27.58	28.00
5427	NYSE	FI	Wed, Dec 11, 2013	27.73	27.86	27.57	27.60
5426	NYSE	FI	Tue, Dec 10, 2013	27.65	27.91	27.65	27.78
5425	NYSE	FI	Mon, Dec 9, 2013	28.10	28.22	27.56	27.78
5424	NYSE	FI	Fri, Dec 6, 2013	27.35	27.80	27.12	27.79
5423	NYSE	FI	Thu, Dec 5, 2013	27.25	27.34	27.06	27.07
5422	NYSE	FI	Wed, Dec 4, 2013	27.32	27.53	27.05	27.28
5421	NYSE	FI	Tue, Dec 3, 2013	27.56	27.82	27.49	27.53
5420	NYSE	FI	Mon, Dec 2, 2013	27.62	27.84	27.49	27.75
5419	NYSE	FI	Fri, Nov 29, 2013	27.57	27.78	27.47	27.47
5418	NYSE	FI	Wed, Nov 27, 2013	29.09	29.09	27.58	27.69
5417	NYSE	FI	Tue, Nov 26, 2013	27.59	27.65	27.42	27.57
5416	NYSE	FI	Mon, Nov 25, 2013	27.68	27.68	27.36	27.38
5415	NYSE	FI	Fri, Nov 22, 2013	27.59	27.65	27.45	27.53
5414	NYSE	FI	Thu, Nov 21, 2013	27.30	27.53	27.18	27.50
5413	NYSE	FI	Wed, Nov 20, 2013	27.22	27.39	27.01	27.08
5412	NYSE	FI	Tue, Nov 19, 2013	27.38	27.63	27.24	27.26
5411	NYSE	FI	Mon, Nov 18, 2013	27.13	27.41	27.12	27.37
5410	NYSE	FI	Fri, Nov 15, 2013	26.73	27.17	26.70	27.15
5409	NYSE	FI	Thu, Nov 14, 2013	26.89	27.02	26.73	26.80
5408	NYSE	FI	Wed, Nov 13, 2013	26.24	26.81	26.22	26.80
5407	NYSE	FI	Tue, Nov 12, 2013	26.23	26.43	26.11	26.41
5406	NYSE	FI	Mon, Nov 11, 2013	26.35	26.41	26.26	26.35
5405	NYSE	FI	Fri, Nov 8, 2013	25.95	26.42	25.91	26.41
5404	NYSE	FI	Thu, Nov 7, 2013	26.45	26.45	25.93	25.96
5403	NYSE	FI	Wed, Nov 6, 2013	26.09	26.33	26.09	26.33
5402	NYSE	FI	Tue, Nov 5, 2013	26.10	26.20	26.01	26.17
5401	NYSE	FI	Mon, Nov 4, 2013	26.28	26.38	26.18	26.28
5400	NYSE	FI	Fri, Nov 1, 2013	26.21	26.26	26.07	26.21
5399	NYSE	FI	Thu, Oct 31, 2013	26.27	26.32	26.14	26.18
5398	NYSE	FI	Wed, Oct 30, 2013	26.38	26.65	26.19	26.30
5397	NYSE	FI	Tue, Oct 29, 2013	26.86	27.00	26.53	26.66
5396	NYSE	FI	Mon, Oct 28, 2013	26.69	26.78	26.51	26.67
5395	NYSE	FI	Fri, Oct 25, 2013	26.26	26.58	26.24	26.58
5394	NYSE	FI	Thu, Oct 24, 2013	26.49	26.49	26.27	26.40
5393	NYSE	FI	Wed, Oct 23, 2013	26.44	26.53	26.23	26.34
5392	NYSE	FI	Tue, Oct 22, 2013	26.45	26.60	26.30	26.56
5391	NYSE	FI	Mon, Oct 21, 2013	26.13	26.35	26.08	26.34
5390	NYSE	FI	Fri, Oct 18, 2013	26.10	26.22	26.03	26.16
5389	NYSE	FI	Thu, Oct 17, 2013	25.82	26.08	25.78	26.06
5388	NYSE	FI	Wed, Oct 16, 2013	25.65	25.93	25.59	25.93
5387	NYSE	FI	Tue, Oct 15, 2013	25.52	25.62	25.43	25.49
5386	NYSE	FI	Mon, Oct 14, 2013	25.34	25.62	25.29	25.59
5385	NYSE	FI	Fri, Oct 11, 2013	24.91	25.43	24.91	25.43
5384	NYSE	FI	Thu, Oct 10, 2013	24.87	25.13	24.73	25.11
5383	NYSE	FI	Wed, Oct 9, 2013	24.76	24.83	24.48	24.59
5382	NYSE	FI	Tue, Oct 8, 2013	24.80	24.97	24.63	24.64
5381	NYSE	FI	Mon, Oct 7, 2013	25.01	25.10	24.85	24.86
5380	NYSE	FI	Fri, Oct 4, 2013	25.08	25.32	25.03	25.25
5379	NYSE	FI	Thu, Oct 3, 2013	25.35	25.41	25.02	25.08
5378	NYSE	FI	Wed, Oct 2, 2013	25.45	25.54	25.19	25.45
5377	NYSE	FI	Tue, Oct 1, 2013	25.34	25.64	25.26	25.64
5376	NYSE	FI	Mon, Sep 30, 2013	25.12	25.30	25.02	25.26
5375	NYSE	FI	Fri, Sep 27, 2013	25.16	25.29	25.08	25.27
5374	NYSE	FI	Thu, Sep 26, 2013	25.37	25.43	25.15	25.24
5373	NYSE	FI	Wed, Sep 25, 2013	25.46	25.54	25.25	25.36
5372	NYSE	FI	Tue, Sep 24, 2013	25.29	25.55	25.14	25.45
5371	NYSE	FI	Mon, Sep 23, 2013	25.70	25.70	25.22	25.23
5370	NYSE	FI	Fri, Sep 20, 2013	25.51	25.65	25.28	25.46
5369	NYSE	FI	Thu, Sep 19, 2013	25.78	25.80	25.49	25.49
5368	NYSE	FI	Wed, Sep 18, 2013	25.56	25.79	25.30	25.74
5367	NYSE	FI	Tue, Sep 17, 2013	25.34	25.57	25.26	25.48
5366	NYSE	FI	Mon, Sep 16, 2013	25.31	25.38	25.16	25.31
5365	NYSE	FI	Fri, Sep 13, 2013	25.14	25.22	24.96	25.09
5364	NYSE	FI	Thu, Sep 12, 2013	25.15	25.38	25.00	25.04
5363	NYSE	FI	Wed, Sep 11, 2013	24.94	25.34	24.90	25.26
5362	NYSE	FI	Tue, Sep 10, 2013	24.97	25.03	24.78	25.00
5361	NYSE	FI	Mon, Sep 9, 2013	24.66	24.89	24.59	24.88
5360	NYSE	FI	Fri, Sep 6, 2013	24.54	24.80	24.18	24.64
5359	NYSE	FI	Thu, Sep 5, 2013	23.27	24.48	23.17	24.43
5358	NYSE	FI	Wed, Sep 4, 2013	24.10	24.44	23.97	24.43
5357	NYSE	FI	Tue, Sep 3, 2013	24.47	24.79	24.02	24.14
5356	NYSE	FI	Fri, Aug 30, 2013	24.09	24.15	23.96	24.07
5355	NYSE	FI	Thu, Aug 29, 2013	23.94	24.22	23.70	24.09
5354	NYSE	FI	Wed, Aug 28, 2013	24.20	24.26	24.05	24.06
5353	NYSE	FI	Tue, Aug 27, 2013	24.42	24.56	24.09	24.13
5352	NYSE	FI	Mon, Aug 26, 2013	24.77	24.95	24.69	24.70
5351	NYSE	FI	Fri, Aug 23, 2013	24.90	24.98	24.80	24.87
5350	NYSE	FI	Thu, Aug 22, 2013	24.61	24.99	24.58	24.78
5349	NYSE	FI	Wed, Aug 21, 2013	24.62	24.81	24.51	24.58
5348	NYSE	FI	Tue, Aug 20, 2013	24.69	24.88	24.59	24.79
5347	NYSE	FI	Mon, Aug 19, 2013	24.80	25.01	24.63	24.71
5346	NYSE	FI	Fri, Aug 16, 2013	24.77	25.00	24.77	24.84
5345	NYSE	FI	Thu, Aug 15, 2013	25.02	25.04	24.74	24.81
5344	NYSE	FI	Wed, Aug 14, 2013	25.41	25.41	25.16	25.25
5343	NYSE	FI	Tue, Aug 13, 2013	25.35	25.56	25.15	25.39
5342	NYSE	FI	Mon, Aug 12, 2013	25.19	25.43	25.07	25.37
5341	NYSE	FI	Fri, Aug 9, 2013	25.28	25.40	25.11	25.28
5340	NYSE	FI	Thu, Aug 8, 2013	25.40	25.46	25.11	25.29
5339	NYSE	FI	Wed, Aug 7, 2013	25.23	25.30	25.03	25.24
5338	NYSE	FI	Tue, Aug 6, 2013	25.11	25.33	25.05	25.20
5337	NYSE	FI	Mon, Aug 5, 2013	24.45	25.13	24.43	25.09
5336	NYSE	FI	Fri, Aug 2, 2013	24.25	24.55	24.11	24.55
5335	NYSE	FI	Thu, Aug 1, 2013	24.15	24.35	24.08	24.22
5334	NYSE	FI	Wed, Jul 31, 2013	23.93	24.97	23.93	24.06
5333	NYSE	FI	Tue, Jul 30, 2013	23.25	23.25	23.02	23.13
5332	NYSE	FI	Mon, Jul 29, 2013	23.10	23.22	23.01	23.10
5331	NYSE	FI	Fri, Jul 26, 2013	22.99	23.21	22.93	23.20
5330	NYSE	FI	Thu, Jul 25, 2013	22.94	23.21	22.89	23.18
5329	NYSE	FI	Wed, Jul 24, 2013	23.07	23.16	22.95	23.00
5328	NYSE	FI	Tue, Jul 23, 2013	23.41	23.41	22.81	22.97
5327	NYSE	FI	Mon, Jul 22, 2013	23.02	23.10	22.86	23.04
5326	NYSE	FI	Fri, Jul 19, 2013	22.90	22.99	22.78	22.95
5325	NYSE	FI	Thu, Jul 18, 2013	22.80	23.00	22.75	22.90
5324	NYSE	FI	Wed, Jul 17, 2013	22.87	22.94	22.70	22.74
5323	NYSE	FI	Tue, Jul 16, 2013	22.85	22.93	22.69	22.76
5322	NYSE	FI	Mon, Jul 15, 2013	22.71	22.95	22.66	22.81
5321	NYSE	FI	Fri, Jul 12, 2013	22.77	22.96	22.67	22.77
5320	NYSE	FI	Thu, Jul 11, 2013	22.74	22.84	22.67	22.79
5319	NYSE	FI	Wed, Jul 10, 2013	22.38	22.61	22.38	22.57
5318	NYSE	FI	Tue, Jul 9, 2013	22.49	22.53	22.35	22.37
5317	NYSE	FI	Mon, Jul 8, 2013	22.50	22.63	22.36	22.36
5316	NYSE	FI	Fri, Jul 5, 2013	22.12	22.38	22.02	22.24
5315	NYSE	FI	Wed, Jul 3, 2013	21.57	22.15	21.57	21.98
5314	NYSE	FI	Tue, Jul 2, 2013	21.74	22.00	21.65	21.71
5313	NYSE	FI	Mon, Jul 1, 2013	21.93	22.17	21.78	21.82
5312	NYSE	FI	Fri, Jun 28, 2013	21.83	22.05	21.71	21.85
5311	NYSE	FI	Thu, Jun 27, 2013	21.75	22.04	21.69	22.02
5310	NYSE	FI	Wed, Jun 26, 2013	21.75	21.84	21.63	21.69
5309	NYSE	FI	Tue, Jun 25, 2013	21.53	21.66	21.27	21.61
5308	NYSE	FI	Mon, Jun 24, 2013	21.51	21.60	21.36	21.36
5307	NYSE	FI	Fri, Jun 21, 2013	21.62	21.74	21.25	21.63
5306	NYSE	FI	Thu, Jun 20, 2013	21.85	21.85	21.50	21.51
5305	NYSE	FI	Wed, Jun 19, 2013	22.17	22.34	22.01	22.04
5304	NYSE	FI	Tue, Jun 18, 2013	21.92	22.18	21.92	22.16
5303	NYSE	FI	Mon, Jun 17, 2013	21.82	22.13	21.69	21.97
5302	NYSE	FI	Fri, Jun 14, 2013	22.00	22.00	21.65	21.75
5301	NYSE	FI	Thu, Jun 13, 2013	21.51	22.02	21.39	21.97
5300	NYSE	FI	Wed, Jun 12, 2013	21.79	21.85	21.48	21.48
5299	NYSE	FI	Tue, Jun 11, 2013	21.45	21.86	21.37	21.67
5298	NYSE	FI	Mon, Jun 10, 2013	21.64	21.66	21.49	21.61
5297	NYSE	FI	Fri, Jun 7, 2013	21.53	21.72	21.49	21.63
5296	NYSE	FI	Thu, Jun 6, 2013	21.34	21.42	21.15	21.37
5295	NYSE	FI	Wed, Jun 5, 2013	21.53	21.61	21.26	21.30
5294	NYSE	FI	Tue, Jun 4, 2013	21.88	21.90	21.49	21.58
5293	NYSE	FI	Mon, Jun 3, 2013	21.92	21.99	21.60	21.80
5292	NYSE	FI	Fri, May 31, 2013	22.05	22.24	21.76	21.79
5291	NYSE	FI	Thu, May 30, 2013	21.94	22.20	21.93	22.13
5290	NYSE	FI	Wed, May 29, 2013	22.20	22.26	21.93	21.95
5289	NYSE	FI	Tue, May 28, 2013	22.18	22.41	22.13	22.35
5288	NYSE	FI	Fri, May 24, 2013	22.05	22.06	21.90	22.02
5287	NYSE	FI	Thu, May 23, 2013	22.27	22.36	22.17	22.20
5286	NYSE	FI	Wed, May 22, 2013	22.54	22.60	22.24	22.34
5285	NYSE	FI	Tue, May 21, 2013	22.53	22.68	22.46	22.50
5284	NYSE	FI	Mon, May 20, 2013	22.54	22.67	22.46	22.55
5283	NYSE	FI	Fri, May 17, 2013	22.41	22.65	22.30	22.65
5282	NYSE	FI	Thu, May 16, 2013	22.44	22.64	22.23	22.24
5281	NYSE	FI	Wed, May 15, 2013	22.43	22.58	22.34	22.57
5280	NYSE	FI	Tue, May 14, 2013	22.32	22.47	22.29	22.45
5279	NYSE	FI	Mon, May 13, 2013	22.41	22.47	22.27	22.35
5278	NYSE	FI	Fri, May 10, 2013	22.24	22.39	22.23	22.38
5277	NYSE	FI	Thu, May 9, 2013	22.20	22.39	22.19	22.25
5276	NYSE	FI	Wed, May 8, 2013	21.99	22.19	21.93	22.18
5275	NYSE	FI	Tue, May 7, 2013	21.63	22.03	21.60	22.00
5274	NYSE	FI	Mon, May 6, 2013	21.75	21.84	21.59	21.63
5273	NYSE	FI	Fri, May 3, 2013	21.75	21.79	21.65	21.70
5272	NYSE	FI	Thu, May 2, 2013	21.82	21.91	21.56	21.58
5271	NYSE	FI	Wed, May 1, 2013	21.71	22.38	21.68	21.73
5270	NYSE	FI	Tue, Apr 30, 2013	22.70	22.79	22.60	22.78
5269	NYSE	FI	Mon, Apr 29, 2013	22.53	22.73	22.51	22.71
5268	NYSE	FI	Fri, Apr 26, 2013	22.57	22.65	22.48	22.53
5267	NYSE	FI	Thu, Apr 25, 2013	22.45	22.60	22.36	22.54
5266	NYSE	FI	Wed, Apr 24, 2013	22.06	22.35	21.99	22.33
5265	NYSE	FI	Tue, Apr 23, 2013	21.98	22.13	21.81	22.07
5264	NYSE	FI	Mon, Apr 22, 2013	21.87	21.97	21.59	21.92
5263	NYSE	FI	Fri, Apr 19, 2013	21.40	21.86	21.35	21.83
5262	NYSE	FI	Thu, Apr 18, 2013	21.72	21.79	21.40	21.50
5261	NYSE	FI	Wed, Apr 17, 2013	21.77	21.77	21.51	21.69
5260	NYSE	FI	Tue, Apr 16, 2013	21.50	21.88	21.39	21.87
5259	NYSE	FI	Mon, Apr 15, 2013	21.88	21.95	21.43	21.43
5258	NYSE	FI	Fri, Apr 12, 2013	21.97	22.02	21.82	21.96
5257	NYSE	FI	Thu, Apr 11, 2013	22.06	22.19	21.99	22.10
5256	NYSE	FI	Wed, Apr 10, 2013	21.55	22.10	21.53	22.09
5255	NYSE	FI	Tue, Apr 9, 2013	21.52	21.60	21.31	21.56
5254	NYSE	FI	Mon, Apr 8, 2013	21.18	21.42	21.18	21.42
5253	NYSE	FI	Fri, Apr 5, 2013	21.27	21.36	21.10	21.21
5252	NYSE	FI	Thu, Apr 4, 2013	21.51	21.63	21.45	21.56
5251	NYSE	FI	Wed, Apr 3, 2013	21.77	21.77	21.39	21.46
5250	NYSE	FI	Tue, Apr 2, 2013	21.83	21.87	21.69	21.76
5249	NYSE	FI	Mon, Apr 1, 2013	21.99	22.00	21.72	21.75
5248	NYSE	FI	Thu, Mar 28, 2013	21.53	21.98	21.53	21.97
5247	NYSE	FI	Wed, Mar 27, 2013	21.54	21.64	21.36	21.58
5246	NYSE	FI	Tue, Mar 26, 2013	21.60	21.70	21.45	21.63
5245	NYSE	FI	Mon, Mar 25, 2013	21.66	21.66	21.32	21.43
5244	NYSE	FI	Fri, Mar 22, 2013	21.44	21.54	21.34	21.52
5243	NYSE	FI	Thu, Mar 21, 2013	21.25	21.37	21.23	21.33
5242	NYSE	FI	Wed, Mar 20, 2013	21.43	21.50	21.29	21.44
5241	NYSE	FI	Tue, Mar 19, 2013	21.32	21.36	21.13	21.27
5240	NYSE	FI	Mon, Mar 18, 2013	21.16	21.33	21.15	21.26
5239	NYSE	FI	Fri, Mar 15, 2013	21.24	21.42	21.22	21.36
5238	NYSE	FI	Thu, Mar 14, 2013	21.25	21.32	21.19	21.32
5237	NYSE	FI	Wed, Mar 13, 2013	21.24	21.25	21.11	21.22
5236	NYSE	FI	Tue, Mar 12, 2013	21.15	21.20	21.02	21.18
5235	NYSE	FI	Mon, Mar 11, 2013	21.13	21.21	21.10	21.17
5234	NYSE	FI	Fri, Mar 8, 2013	21.10	21.19	21.00	21.18
5233	NYSE	FI	Thu, Mar 7, 2013	21.02	21.15	20.91	21.02
5232	NYSE	FI	Wed, Mar 6, 2013	21.15	21.25	20.93	20.99
5231	NYSE	FI	Tue, Mar 5, 2013	20.74	21.15	20.72	21.15
5230	NYSE	FI	Mon, Mar 4, 2013	20.33	20.71	20.33	20.71
5229	NYSE	FI	Fri, Mar 1, 2013	20.52	20.54	20.30	20.38
5228	NYSE	FI	Thu, Feb 28, 2013	20.31	20.61	20.31	20.56
5227	NYSE	FI	Wed, Feb 27, 2013	20.04	20.40	20.04	20.34
5226	NYSE	FI	Tue, Feb 26, 2013	19.95	20.21	19.91	20.19
5225	NYSE	FI	Mon, Feb 25, 2013	20.07	20.30	19.88	19.90
5224	NYSE	FI	Fri, Feb 22, 2013	19.92	20.06	19.88	20.06
5223	NYSE	FI	Thu, Feb 21, 2013	20.10	20.12	19.82	19.88
5222	NYSE	FI	Wed, Feb 20, 2013	20.31	20.45	20.17	20.17
5221	NYSE	FI	Tue, Feb 19, 2013	20.19	20.34	20.19	20.26
5220	NYSE	FI	Fri, Feb 15, 2013	20.05	20.24	19.98	20.22
5219	NYSE	FI	Thu, Feb 14, 2013	20.08	20.16	19.91	20.04
5218	NYSE	FI	Wed, Feb 13, 2013	20.11	20.19	20.06	20.14
5217	NYSE	FI	Tue, Feb 12, 2013	20.15	20.23	20.09	20.14
5216	NYSE	FI	Mon, Feb 11, 2013	20.17	20.27	20.15	20.21
5215	NYSE	FI	Fri, Feb 8, 2013	20.03	20.17	19.99	20.12
5214	NYSE	FI	Thu, Feb 7, 2013	20.05	20.09	19.94	19.99
5213	NYSE	FI	Wed, Feb 6, 2013	20.16	20.25	19.97	20.08
5212	NYSE	FI	Tue, Feb 5, 2013	20.18	20.26	20.04	20.20
5211	NYSE	FI	Mon, Feb 4, 2013	20.19	20.28	20.02	20.02
5210	NYSE	FI	Fri, Feb 1, 2013	20.27	20.40	20.25	20.34
5209	NYSE	FI	Thu, Jan 31, 2013	20.27	20.31	20.06	20.08
5208	NYSE	FI	Wed, Jan 30, 2013	20.27	20.27	20.14	20.23
5207	NYSE	FI	Tue, Jan 29, 2013	20.20	20.28	20.13	20.24
5206	NYSE	FI	Mon, Jan 28, 2013	20.31	20.31	20.13	20.20
5205	NYSE	FI	Fri, Jan 25, 2013	20.23	20.28	20.08	20.21
5204	NYSE	FI	Thu, Jan 24, 2013	20.30	20.49	20.06	20.10
5203	NYSE	FI	Wed, Jan 23, 2013	20.38	20.45	20.27	20.31
5202	NYSE	FI	Tue, Jan 22, 2013	20.34	20.45	20.27	20.43
5201	NYSE	FI	Fri, Jan 18, 2013	20.27	20.37	20.14	20.31
5200	NYSE	FI	Thu, Jan 17, 2013	20.25	20.35	20.19	20.27
5199	NYSE	FI	Wed, Jan 16, 2013	20.08	20.19	19.98	20.12
5198	NYSE	FI	Tue, Jan 15, 2013	19.76	20.33	19.76	20.12
5197	NYSE	FI	Mon, Jan 14, 2013	20.71	20.80	20.67	20.73
5196	NYSE	FI	Fri, Jan 11, 2013	20.60	20.86	20.60	20.75
5195	NYSE	FI	Thu, Jan 10, 2013	20.84	20.84	20.59	20.80
5194	NYSE	FI	Wed, Jan 9, 2013	20.50	20.73	20.43	20.71
5193	NYSE	FI	Tue, Jan 8, 2013	20.29	20.46	20.14	20.40
5192	NYSE	FI	Mon, Jan 7, 2013	20.13	20.35	20.03	20.30
5191	NYSE	FI	Fri, Jan 4, 2013	20.23	20.23	20.07	20.18
5190	NYSE	FI	Thu, Jan 3, 2013	20.25	20.36	20.10	20.17
5189	NYSE	FI	Wed, Jan 2, 2013	20.07	20.32	20.00	20.32
5188	NYSE	FI	Mon, Dec 31, 2012	19.66	19.78	19.51	19.76
5187	NYSE	FI	Fri, Dec 28, 2012	19.60	19.81	19.60	19.63
5186	NYSE	FI	Thu, Dec 27, 2012	19.68	19.85	19.55	19.78
5185	NYSE	FI	Wed, Dec 26, 2012	19.96	19.99	19.66	19.74
5184	NYSE	FI	Mon, Dec 24, 2012	19.82	20.05	19.77	19.94
5183	NYSE	FI	Fri, Dec 21, 2012	19.93	20.00	19.78	19.93
5182	NYSE	FI	Thu, Dec 20, 2012	19.85	20.09	19.84	20.06
5181	NYSE	FI	Wed, Dec 19, 2012	20.25	20.30	19.92	19.92
5180	NYSE	FI	Tue, Dec 18, 2012	20.22	20.29	20.07	20.28
5179	NYSE	FI	Mon, Dec 17, 2012	19.93	20.21	19.89	20.13
5178	NYSE	FI	Fri, Dec 14, 2012	19.96	20.05	19.90	19.92
5177	NYSE	FI	Thu, Dec 13, 2012	20.13	20.22	19.87	19.98
5176	NYSE	FI	Wed, Dec 12, 2012	20.18	20.28	20.05	20.06
5175	NYSE	FI	Tue, Dec 11, 2012	20.05	20.32	20.05	20.17
5174	NYSE	FI	Mon, Dec 10, 2012	19.87	20.09	19.86	20.03
5173	NYSE	FI	Fri, Dec 7, 2012	20.07	20.18	19.79	19.95
5172	NYSE	FI	Thu, Dec 6, 2012	19.93	20.13	19.78	19.97
5171	NYSE	FI	Wed, Dec 5, 2012	19.43	20.10	19.35	19.93
5170	NYSE	FI	Tue, Dec 4, 2012	19.17	19.42	19.17	19.42
5169	NYSE	FI	Mon, Dec 3, 2012	19.28	19.36	19.20	19.23
5168	NYSE	FI	Fri, Nov 30, 2012	19.05	19.26	19.02	19.25
5167	NYSE	FI	Thu, Nov 29, 2012	18.93	19.05	18.90	19.03
5166	NYSE	FI	Wed, Nov 28, 2012	18.76	18.92	18.70	18.90
5165	NYSE	FI	Tue, Nov 27, 2012	18.81	18.92	18.77	18.78
5164	NYSE	FI	Mon, Nov 26, 2012	18.88	18.91	18.76	18.85
5163	NYSE	FI	Fri, Nov 23, 2012	18.79	18.86	18.69	18.86
5162	NYSE	FI	Wed, Nov 21, 2012	18.52	18.67	18.50	18.67
5161	NYSE	FI	Tue, Nov 20, 2012	18.38	18.64	18.35	18.57
5160	NYSE	FI	Mon, Nov 19, 2012	18.49	18.54	18.35	18.41
5159	NYSE	FI	Fri, Nov 16, 2012	18.13	18.43	18.06	18.39
5158	NYSE	FI	Thu, Nov 15, 2012	18.19	18.21	18.05	18.15
5157	NYSE	FI	Wed, Nov 14, 2012	18.46	18.48	18.12	18.15
5156	NYSE	FI	Tue, Nov 13, 2012	18.39	18.59	18.32	18.46
5155	NYSE	FI	Mon, Nov 12, 2012	18.41	18.57	18.41	18.49
5154	NYSE	FI	Fri, Nov 9, 2012	18.37	18.64	18.32	18.48
5153	NYSE	FI	Thu, Nov 8, 2012	18.51	18.65	18.37	18.43
5152	NYSE	FI	Wed, Nov 7, 2012	18.72	18.73	18.55	18.61
5151	NYSE	FI	Tue, Nov 6, 2012	18.72	19.03	18.71	18.88
5150	NYSE	FI	Mon, Nov 5, 2012	18.71	18.80	18.61	18.71
5149	NYSE	FI	Fri, Nov 2, 2012	18.96	18.96	18.72	18.81
5148	NYSE	FI	Thu, Nov 1, 2012	18.79	18.99	18.66	18.85
5147	NYSE	FI	Wed, Oct 31, 2012	18.66	18.94	18.60	18.72
5146	NYSE	FI	Fri, Oct 26, 2012	18.75	18.89	18.73	18.81
5145	NYSE	FI	Thu, Oct 25, 2012	18.85	18.85	18.73	18.78
5144	NYSE	FI	Wed, Oct 24, 2012	18.83	18.83	18.64	18.70
5143	NYSE	FI	Tue, Oct 23, 2012	18.67	18.79	18.65	18.76
5142	NYSE	FI	Mon, Oct 22, 2012	18.77	18.93	18.77	18.89
5141	NYSE	FI	Fri, Oct 19, 2012	18.94	18.94	18.81	18.83
5140	NYSE	FI	Thu, Oct 18, 2012	18.97	19.03	18.89	18.97
5139	NYSE	FI	Wed, Oct 17, 2012	18.90	18.99	18.84	18.94
5138	NYSE	FI	Tue, Oct 16, 2012	18.82	19.06	18.77	18.94
5137	NYSE	FI	Mon, Oct 15, 2012	18.49	18.80	18.43	18.80
5136	NYSE	FI	Fri, Oct 12, 2012	18.35	18.48	18.35	18.44
5135	NYSE	FI	Thu, Oct 11, 2012	18.38	18.46	18.30	18.38
5134	NYSE	FI	Wed, Oct 10, 2012	18.42	18.47	18.18	18.21
5133	NYSE	FI	Tue, Oct 9, 2012	18.60	18.62	18.41	18.42
5132	NYSE	FI	Mon, Oct 8, 2012	18.43	18.69	18.38	18.66
5131	NYSE	FI	Fri, Oct 5, 2012	18.71	18.81	18.53	18.55
5130	NYSE	FI	Thu, Oct 4, 2012	18.59	18.66	18.52	18.65
5129	NYSE	FI	Wed, Oct 3, 2012	18.54	18.59	18.45	18.54
5128	NYSE	FI	Tue, Oct 2, 2012	18.61	18.61	18.37	18.46
5127	NYSE	FI	Mon, Oct 1, 2012	18.60	18.60	18.40	18.53
5126	NYSE	FI	Fri, Sep 28, 2012	18.41	18.58	18.37	18.51
5125	NYSE	FI	Thu, Sep 27, 2012	18.33	18.46	18.24	18.43
5124	NYSE	FI	Wed, Sep 26, 2012	18.23	18.31	18.17	18.27
5123	NYSE	FI	Tue, Sep 25, 2012	18.51	18.52	18.20	18.23
5122	NYSE	FI	Mon, Sep 24, 2012	18.49	18.57	18.43	18.50
5121	NYSE	FI	Fri, Sep 21, 2012	18.55	18.59	18.49	18.55
5120	NYSE	FI	Thu, Sep 20, 2012	18.15	18.40	18.09	18.36
5119	NYSE	FI	Wed, Sep 19, 2012	18.04	18.24	18.02	18.17
5118	NYSE	FI	Tue, Sep 18, 2012	18.02	18.02	17.92	18.02
5117	NYSE	FI	Mon, Sep 17, 2012	18.01	18.02	17.93	17.96
5116	NYSE	FI	Fri, Sep 14, 2012	18.08	18.11	17.94	17.95
5115	NYSE	FI	Thu, Sep 13, 2012	17.95	18.10	17.90	18.04
5114	NYSE	FI	Wed, Sep 12, 2012	18.12	18.15	17.94	17.99
5113	NYSE	FI	Tue, Sep 11, 2012	18.06	18.21	18.06	18.10
5112	NYSE	FI	Mon, Sep 10, 2012	18.14	18.24	18.10	18.10
5111	NYSE	FI	Fri, Sep 7, 2012	18.25	18.32	18.17	18.20
5110	NYSE	FI	Thu, Sep 6, 2012	17.95	18.24	17.94	18.19
5109	NYSE	FI	Wed, Sep 5, 2012	17.84	17.94	17.77	17.86
5108	NYSE	FI	Tue, Sep 4, 2012	17.61	17.93	17.59	17.87
5107	NYSE	FI	Fri, Aug 31, 2012	17.79	17.88	17.70	17.83
5106	NYSE	FI	Thu, Aug 30, 2012	17.72	17.79	17.68	17.71
5105	NYSE	FI	Wed, Aug 29, 2012	17.59	17.82	17.54	17.79
5104	NYSE	FI	Tue, Aug 28, 2012	17.61	17.72	17.48	17.51
5103	NYSE	FI	Mon, Aug 27, 2012	17.74	17.75	17.61	17.65
5102	NYSE	FI	Fri, Aug 24, 2012	17.63	17.75	17.59	17.72
5101	NYSE	FI	Thu, Aug 23, 2012	17.60	17.72	17.52	17.62
5100	NYSE	FI	Wed, Aug 22, 2012	17.72	17.76	17.54	17.60
5099	NYSE	FI	Tue, Aug 21, 2012	17.70	17.78	17.64	17.70
5098	NYSE	FI	Mon, Aug 20, 2012	17.86	17.95	17.59	17.69
5097	NYSE	FI	Fri, Aug 17, 2012	17.97	18.02	17.84	17.85
5096	NYSE	FI	Thu, Aug 16, 2012	17.81	17.91	17.70	17.87
5095	NYSE	FI	Wed, Aug 15, 2012	17.63	17.82	17.57	17.79
5094	NYSE	FI	Tue, Aug 14, 2012	17.80	17.80	17.60	17.69
5093	NYSE	FI	Mon, Aug 13, 2012	17.54	17.74	17.48	17.70
5092	NYSE	FI	Fri, Aug 10, 2012	17.48	17.53	17.43	17.47
5091	NYSE	FI	Thu, Aug 9, 2012	17.48	17.67	17.46	17.51
5090	NYSE	FI	Wed, Aug 8, 2012	17.28	17.57	17.28	17.54
5089	NYSE	FI	Tue, Aug 7, 2012	17.52	17.56	17.33	17.36
5088	NYSE	FI	Mon, Aug 6, 2012	17.49	17.61	17.38	17.40
5087	NYSE	FI	Fri, Aug 3, 2012	17.40	17.44	17.26	17.41
5086	NYSE	FI	Thu, Aug 2, 2012	17.30	17.38	16.99	17.05
5085	NYSE	FI	Wed, Aug 1, 2012	17.73	17.73	17.35	17.41
5084	NYSE	FI	Tue, Jul 31, 2012	17.50	17.58	17.19	17.53
5083	NYSE	FI	Mon, Jul 30, 2012	18.10	18.16	17.95	18.06
5082	NYSE	FI	Fri, Jul 27, 2012	17.89	18.14	17.79	18.10
5081	NYSE	FI	Thu, Jul 26, 2012	17.58	17.73	17.34	17.70
5080	NYSE	FI	Wed, Jul 25, 2012	17.29	17.35	17.14	17.24
5079	NYSE	FI	Tue, Jul 24, 2012	17.48	17.51	17.16	17.30
5078	NYSE	FI	Mon, Jul 23, 2012	17.47	17.52	17.21	17.42
5077	NYSE	FI	Fri, Jul 20, 2012	17.76	17.90	17.73	17.78
5076	NYSE	FI	Thu, Jul 19, 2012	17.95	18.03	17.87	17.88
5075	NYSE	FI	Wed, Jul 18, 2012	17.77	18.00	17.71	17.99
5074	NYSE	FI	Tue, Jul 17, 2012	17.81	17.89	17.58	17.80
5073	NYSE	FI	Mon, Jul 16, 2012	17.73	17.82	17.63	17.77
5072	NYSE	FI	Fri, Jul 13, 2012	17.65	17.78	17.57	17.74
5071	NYSE	FI	Thu, Jul 12, 2012	17.61	17.69	17.48	17.62
5070	NYSE	FI	Wed, Jul 11, 2012	17.70	17.82	17.65	17.74
5069	NYSE	FI	Tue, Jul 10, 2012	17.83	18.00	17.56	17.63
5068	NYSE	FI	Mon, Jul 9, 2012	18.04	18.04	17.92	18.02
5067	NYSE	FI	Fri, Jul 6, 2012	18.10	18.15	17.85	18.02
5066	NYSE	FI	Thu, Jul 5, 2012	18.12	18.23	18.06	18.20
5065	NYSE	FI	Tue, Jul 3, 2012	18.11	18.22	18.00	18.22
5064	NYSE	FI	Mon, Jul 2, 2012	18.10	18.18	18.04	18.15
5063	NYSE	FI	Fri, Jun 29, 2012	17.80	18.08	17.72	18.06
5062	NYSE	FI	Thu, Jun 28, 2012	17.44	17.51	17.22	17.45
5061	NYSE	FI	Wed, Jun 27, 2012	17.43	17.62	17.30	17.61
5060	NYSE	FI	Tue, Jun 26, 2012	17.23	17.33	17.12	17.30
5059	NYSE	FI	Mon, Jun 25, 2012	17.30	17.38	17.16	17.22
5058	NYSE	FI	Fri, Jun 22, 2012	17.32	17.47	17.22	17.42
5057	NYSE	FI	Thu, Jun 21, 2012	17.78	17.79	17.22	17.22
5056	NYSE	FI	Wed, Jun 20, 2012	17.72	17.82	17.61	17.73
5055	NYSE	FI	Tue, Jun 19, 2012	17.70	17.84	17.54	17.70
5054	NYSE	FI	Mon, Jun 18, 2012	17.94	17.94	17.48	17.59
5053	NYSE	FI	Fri, Jun 15, 2012	17.51	17.75	17.43	17.72
5052	NYSE	FI	Thu, Jun 14, 2012	17.18	17.58	17.15	17.43
5051	NYSE	FI	Wed, Jun 13, 2012	17.22	17.36	17.06	17.12
5050	NYSE	FI	Tue, Jun 12, 2012	17.13	17.28	17.09	17.28
5049	NYSE	FI	Mon, Jun 11, 2012	17.37	17.42	17.08	17.11
5048	NYSE	FI	Fri, Jun 8, 2012	17.09	17.29	17.04	17.28
5047	NYSE	FI	Thu, Jun 7, 2012	17.33	17.35	17.07	17.12
5046	NYSE	FI	Wed, Jun 6, 2012	16.88	17.14	16.88	17.12
5045	NYSE	FI	Tue, Jun 5, 2012	16.61	16.81	16.54	16.78
5044	NYSE	FI	Mon, Jun 4, 2012	16.49	16.62	16.41	16.60
5043	NYSE	FI	Fri, Jun 1, 2012	16.56	16.71	16.39	16.40
5042	NYSE	FI	Thu, May 31, 2012	16.65	16.97	16.58	16.86
5041	NYSE	FI	Wed, May 30, 2012	16.81	16.81	16.64	16.68
5040	NYSE	FI	Tue, May 29, 2012	16.94	17.00	16.74	16.91
5039	NYSE	FI	Fri, May 25, 2012	16.62	16.83	16.62	16.79
5038	NYSE	FI	Thu, May 24, 2012	16.67	16.79	16.59	16.74
5037	NYSE	FI	Wed, May 23, 2012	16.51	16.72	16.39	16.68
5036	NYSE	FI	Tue, May 22, 2012	16.51	16.66	16.46	16.56
5035	NYSE	FI	Mon, May 21, 2012	16.25	16.51	16.12	16.50
5034	NYSE	FI	Fri, May 18, 2012	16.43	16.43	16.14	16.15
5033	NYSE	FI	Thu, May 17, 2012	16.53	16.54	16.33	16.33
5032	NYSE	FI	Wed, May 16, 2012	16.58	16.68	16.46	16.49
5031	NYSE	FI	Tue, May 15, 2012	16.51	16.71	16.45	16.55
5030	NYSE	FI	Mon, May 14, 2012	16.49	16.61	16.39	16.51
5029	NYSE	FI	Fri, May 11, 2012	16.57	16.83	16.51	16.64
5028	NYSE	FI	Thu, May 10, 2012	16.65	16.74	16.58	16.62
5027	NYSE	FI	Wed, May 9, 2012	16.44	16.65	16.36	16.57
5026	NYSE	FI	Tue, May 8, 2012	16.73	16.74	16.47	16.64
5025	NYSE	FI	Mon, May 7, 2012	16.82	16.91	16.73	16.77
5024	NYSE	FI	Fri, May 4, 2012	17.11	17.16	16.88	16.88
5023	NYSE	FI	Thu, May 3, 2012	17.42	17.46	17.25	17.27
5022	NYSE	FI	Wed, May 2, 2012	17.00	17.49	17.00	17.46
5021	NYSE	FI	Tue, May 1, 2012	17.66	17.94	17.59	17.69
5020	NYSE	FI	Mon, Apr 30, 2012	17.62	17.67	17.54	17.57
5019	NYSE	FI	Fri, Apr 27, 2012	17.53	17.73	17.53	17.67
5018	NYSE	FI	Thu, Apr 26, 2012	17.26	17.57	17.25	17.52
5017	NYSE	FI	Wed, Apr 25, 2012	17.38	17.45	17.26	17.33
5016	NYSE	FI	Tue, Apr 24, 2012	17.30	17.40	17.20	17.26
5015	NYSE	FI	Mon, Apr 23, 2012	17.14	17.28	16.97	17.25
5014	NYSE	FI	Fri, Apr 20, 2012	17.28	17.40	17.19	17.23
5013	NYSE	FI	Thu, Apr 19, 2012	17.24	17.42	17.07	17.18
5012	NYSE	FI	Wed, Apr 18, 2012	17.39	17.51	17.30	17.31
5011	NYSE	FI	Tue, Apr 17, 2012	17.25	17.61	17.19	17.51
5010	NYSE	FI	Mon, Apr 16, 2012	17.17	17.23	17.05	17.19
5009	NYSE	FI	Fri, Apr 13, 2012	17.22	17.24	17.12	17.13
5008	NYSE	FI	Thu, Apr 12, 2012	17.18	17.30	17.09	17.28
5007	NYSE	FI	Wed, Apr 11, 2012	17.02	17.13	16.99	17.09
5006	NYSE	FI	Tue, Apr 10, 2012	17.12	17.17	16.89	16.90
5005	NYSE	FI	Mon, Apr 9, 2012	17.14	17.23	17.08	17.19
5004	NYSE	FI	Thu, Apr 5, 2012	17.19	17.39	17.19	17.34
5003	NYSE	FI	Wed, Apr 4, 2012	17.43	17.47	17.30	17.30
5002	NYSE	FI	Tue, Apr 3, 2012	17.61	17.67	17.41	17.56
5001	NYSE	FI	Mon, Apr 2, 2012	17.33	17.64	17.32	17.60
5000	NYSE	FI	Fri, Mar 30, 2012	17.50	17.50	17.35	17.35
4999	NYSE	FI	Thu, Mar 29, 2012	17.30	17.43	17.27	17.40
4998	NYSE	FI	Wed, Mar 28, 2012	17.44	17.44	17.30	17.37
4997	NYSE	FI	Tue, Mar 27, 2012	17.50	17.50	17.40	17.43
4996	NYSE	FI	Mon, Mar 26, 2012	17.40	17.49	17.39	17.49
4995	NYSE	FI	Fri, Mar 23, 2012	17.22	17.34	17.14	17.32
4994	NYSE	FI	Thu, Mar 22, 2012	17.18	17.30	17.11	17.25
4993	NYSE	FI	Wed, Mar 21, 2012	17.14	17.30	17.14	17.25
4992	NYSE	FI	Tue, Mar 20, 2012	17.18	17.21	17.09	17.19
4991	NYSE	FI	Mon, Mar 19, 2012	17.22	17.29	17.12	17.23
4990	NYSE	FI	Fri, Mar 16, 2012	17.31	17.35	17.22	17.29
4989	NYSE	FI	Thu, Mar 15, 2012	17.33	17.40	17.18	17.36
4988	NYSE	FI	Wed, Mar 14, 2012	17.22	17.37	17.16	17.32
4987	NYSE	FI	Tue, Mar 13, 2012	17.12	17.22	17.02	17.22
4986	NYSE	FI	Mon, Mar 12, 2012	17.01	17.09	16.88	17.05
4985	NYSE	FI	Fri, Mar 9, 2012	16.99	17.05	16.89	16.99
4984	NYSE	FI	Thu, Mar 8, 2012	16.75	17.00	16.74	16.97
4983	NYSE	FI	Wed, Mar 7, 2012	16.55	16.75	16.48	16.71
4982	NYSE	FI	Tue, Mar 6, 2012	16.51	16.67	16.45	16.53
4981	NYSE	FI	Mon, Mar 5, 2012	16.56	16.65	16.52	16.64
4980	NYSE	FI	Fri, Mar 2, 2012	16.65	16.73	16.58	16.60
4979	NYSE	FI	Thu, Mar 1, 2012	16.63	16.70	16.52	16.68
4978	NYSE	FI	Wed, Feb 29, 2012	16.60	16.69	16.54	16.58
4977	NYSE	FI	Tue, Feb 28, 2012	16.60	16.72	16.52	16.64
4976	NYSE	FI	Mon, Feb 27, 2012	16.54	16.69	16.46	16.62
4975	NYSE	FI	Fri, Feb 24, 2012	16.50	16.75	16.43	16.72
4974	NYSE	FI	Thu, Feb 23, 2012	16.30	16.48	16.29	16.46
4973	NYSE	FI	Wed, Feb 22, 2012	16.28	16.38	16.27	16.32
4972	NYSE	FI	Tue, Feb 21, 2012	16.34	16.39	16.26	16.33
4971	NYSE	FI	Fri, Feb 17, 2012	16.33	16.38	16.21	16.28
4970	NYSE	FI	Thu, Feb 16, 2012	16.23	16.36	16.21	16.31
4969	NYSE	FI	Wed, Feb 15, 2012	16.34	16.39	16.15	16.16
4968	NYSE	FI	Tue, Feb 14, 2012	16.18	16.38	16.15	16.34
4967	NYSE	FI	Mon, Feb 13, 2012	16.19	16.30	16.08	16.24
4966	NYSE	FI	Fri, Feb 10, 2012	16.09	16.12	15.93	16.06
4965	NYSE	FI	Thu, Feb 9, 2012	16.22	16.25	16.07	16.22
4964	NYSE	FI	Wed, Feb 8, 2012	16.19	16.25	16.16	16.22
4963	NYSE	FI	Tue, Feb 7, 2012	16.22	16.26	16.17	16.23
4962	NYSE	FI	Mon, Feb 6, 2012	16.31	16.38	16.22	16.30
4961	NYSE	FI	Fri, Feb 3, 2012	16.01	16.52	16.01	16.47
4960	NYSE	FI	Thu, Feb 2, 2012	15.95	16.09	15.76	15.78
4959	NYSE	FI	Wed, Feb 1, 2012	15.88	16.02	15.84	15.96
4958	NYSE	FI	Tue, Jan 31, 2012	15.69	15.83	15.61	15.72
4957	NYSE	FI	Mon, Jan 30, 2012	15.59	15.69	15.55	15.65
4956	NYSE	FI	Fri, Jan 27, 2012	15.81	15.90	15.74	15.76
4955	NYSE	FI	Thu, Jan 26, 2012	15.90	15.95	15.73	15.82
4954	NYSE	FI	Wed, Jan 25, 2012	15.67	15.89	15.65	15.85
4953	NYSE	FI	Tue, Jan 24, 2012	15.61	15.74	15.55	15.73
4952	NYSE	FI	Mon, Jan 23, 2012	15.64	15.82	15.58	15.71
4951	NYSE	FI	Fri, Jan 20, 2012	15.66	15.73	15.57	15.66
4950	NYSE	FI	Thu, Jan 19, 2012	15.51	15.72	15.39	15.64
4949	NYSE	FI	Wed, Jan 18, 2012	15.31	15.48	15.31	15.47
4948	NYSE	FI	Tue, Jan 17, 2012	15.29	15.50	15.27	15.32
4947	NYSE	FI	Fri, Jan 13, 2012	15.25	15.26	15.08	15.20
4946	NYSE	FI	Thu, Jan 12, 2012	15.00	15.29	14.93	15.26
4945	NYSE	FI	Wed, Jan 11, 2012	14.73	14.96	14.73	14.93
4944	NYSE	FI	Tue, Jan 10, 2012	14.80	14.87	14.77	14.80
4943	NYSE	FI	Mon, Jan 9, 2012	14.62	14.79	14.62	14.73
4942	NYSE	FI	Fri, Jan 6, 2012	14.68	14.75	14.57	14.60
4941	NYSE	FI	Thu, Jan 5, 2012	14.47	14.74	14.38	14.67
4940	NYSE	FI	Wed, Jan 4, 2012	14.64	14.64	14.44	14.54
4939	NYSE	FI	Tue, Jan 3, 2012	14.99	14.99	14.63	14.64
4938	NYSE	FI	Fri, Dec 30, 2011	14.74	14.81	14.69	14.69
4937	NYSE	FI	Thu, Dec 29, 2011	14.61	14.77	14.61	14.77
4936	NYSE	FI	Wed, Dec 28, 2011	14.82	14.84	14.60	14.63
4935	NYSE	FI	Tue, Dec 27, 2011	14.67	14.84	14.62	14.80
4934	NYSE	FI	Fri, Dec 23, 2011	14.66	14.72	14.63	14.70
4933	NYSE	FI	Thu, Dec 22, 2011	14.54	14.77	14.54	14.67
4932	NYSE	FI	Wed, Dec 21, 2011	14.54	14.63	14.43	14.61
4931	NYSE	FI	Tue, Dec 20, 2011	14.34	14.58	14.34	14.56
4930	NYSE	FI	Mon, Dec 19, 2011	14.41	14.49	14.07	14.11
4929	NYSE	FI	Fri, Dec 16, 2011	14.39	14.50	14.19	14.36
4928	NYSE	FI	Thu, Dec 15, 2011	14.45	14.48	14.28	14.31
4927	NYSE	FI	Wed, Dec 14, 2011	14.34	14.44	14.28	14.31
4926	NYSE	FI	Tue, Dec 13, 2011	14.50	14.68	14.33	14.41
4925	NYSE	FI	Mon, Dec 12, 2011	14.53	14.63	14.34	14.40
4924	NYSE	FI	Fri, Dec 9, 2011	14.33	14.72	14.33	14.66
4923	NYSE	FI	Thu, Dec 8, 2011	14.27	14.42	14.23	14.25
4922	NYSE	FI	Wed, Dec 7, 2011	14.37	14.47	14.16	14.42
4921	NYSE	FI	Tue, Dec 6, 2011	14.46	14.56	14.36	14.44
4920	NYSE	FI	Mon, Dec 5, 2011	14.62	14.65	14.34	14.40
4919	NYSE	FI	Fri, Dec 2, 2011	14.43	14.50	14.27	14.42
4918	NYSE	FI	Thu, Dec 1, 2011	14.38	14.44	14.26	14.36
4917	NYSE	FI	Wed, Nov 30, 2011	14.21	14.44	14.16	14.42
4916	NYSE	FI	Tue, Nov 29, 2011	13.90	14.00	13.81	13.87
4915	NYSE	FI	Mon, Nov 28, 2011	13.87	13.96	13.71	13.94
4914	NYSE	FI	Fri, Nov 25, 2011	13.48	13.64	13.48	13.53
4913	NYSE	FI	Wed, Nov 23, 2011	13.66	13.69	13.52	13.52
4912	NYSE	FI	Tue, Nov 22, 2011	13.96	14.04	13.77	13.79
4911	NYSE	FI	Mon, Nov 21, 2011	13.93	14.07	13.91	13.99
4910	NYSE	FI	Fri, Nov 18, 2011	14.11	14.25	14.11	14.13
4909	NYSE	FI	Thu, Nov 17, 2011	14.25	14.35	14.07	14.12
4908	NYSE	FI	Wed, Nov 16, 2011	14.44	14.60	14.29	14.30
4907	NYSE	FI	Tue, Nov 15, 2011	14.43	14.63	14.36	14.59
4906	NYSE	FI	Mon, Nov 14, 2011	14.49	14.53	14.27	14.45
4905	NYSE	FI	Fri, Nov 11, 2011	14.51	14.58	14.42	14.54
4904	NYSE	FI	Thu, Nov 10, 2011	14.43	14.43	14.18	14.30
4903	NYSE	FI	Wed, Nov 9, 2011	14.45	14.46	14.19	14.22
4902	NYSE	FI	Tue, Nov 8, 2011	14.63	14.79	14.47	14.77
4901	NYSE	FI	Mon, Nov 7, 2011	14.52	14.57	14.28	14.56
4900	NYSE	FI	Fri, Nov 4, 2011	14.50	14.51	14.26	14.50
4899	NYSE	FI	Thu, Nov 3, 2011	14.32	14.60	14.17	14.57
4898	NYSE	FI	Wed, Nov 2, 2011	14.46	14.46	13.95	14.19
4897	NYSE	FI	Tue, Nov 1, 2011	14.38	14.50	14.26	14.28
4896	NYSE	FI	Mon, Oct 31, 2011	14.96	15.10	14.72	14.72
4895	NYSE	FI	Fri, Oct 28, 2011	15.25	15.31	15.07	15.19
4894	NYSE	FI	Thu, Oct 27, 2011	14.89	15.32	14.79	15.29
4893	NYSE	FI	Wed, Oct 26, 2011	14.65	14.69	14.26	14.61
4892	NYSE	FI	Tue, Oct 25, 2011	14.68	14.75	14.40	14.43
4891	NYSE	FI	Mon, Oct 24, 2011	14.61	14.81	14.58	14.73
4890	NYSE	FI	Fri, Oct 21, 2011	14.60	14.67	14.45	14.62
4889	NYSE	FI	Thu, Oct 20, 2011	14.59	14.60	14.24	14.42
4888	NYSE	FI	Wed, Oct 19, 2011	14.42	14.46	14.21	14.25
4887	NYSE	FI	Tue, Oct 18, 2011	14.28	14.57	14.16	14.48
4886	NYSE	FI	Mon, Oct 17, 2011	14.26	14.40	14.23	14.27
4885	NYSE	FI	Fri, Oct 14, 2011	14.21	14.36	13.97	14.36
4884	NYSE	FI	Thu, Oct 13, 2011	14.01	14.10	13.86	14.07
4883	NYSE	FI	Wed, Oct 12, 2011	13.95	14.16	13.82	14.08
4882	NYSE	FI	Tue, Oct 11, 2011	13.66	13.90	13.62	13.75
4881	NYSE	FI	Mon, Oct 10, 2011	13.56	13.69	13.49	13.68
4880	NYSE	FI	Fri, Oct 7, 2011	13.40	13.55	13.33	13.35
4879	NYSE	FI	Thu, Oct 6, 2011	13.19	13.39	13.10	13.39
4878	NYSE	FI	Wed, Oct 5, 2011	13.14	13.24	12.94	13.23
4877	NYSE	FI	Tue, Oct 4, 2011	12.38	13.14	12.34	13.13
4876	NYSE	FI	Mon, Oct 3, 2011	12.65	12.98	12.55	12.55
4875	NYSE	FI	Fri, Sep 30, 2011	12.57	12.78	12.44	12.69
4874	NYSE	FI	Thu, Sep 29, 2011	12.93	12.99	12.45	12.71
4873	NYSE	FI	Wed, Sep 28, 2011	13.05	13.13	12.68	12.69
4872	NYSE	FI	Tue, Sep 27, 2011	12.90	13.24	12.81	12.98
4871	NYSE	FI	Mon, Sep 26, 2011	12.46	12.79	12.35	12.67
4870	NYSE	FI	Fri, Sep 23, 2011	12.29	12.50	12.20	12.41
4869	NYSE	FI	Thu, Sep 22, 2011	12.60	12.62	12.19	12.38
4868	NYSE	FI	Wed, Sep 21, 2011	13.40	13.49	12.87	12.88
4867	NYSE	FI	Tue, Sep 20, 2011	13.51	13.64	13.37	13.38
4866	NYSE	FI	Mon, Sep 19, 2011	13.41	13.54	13.34	13.46
4865	NYSE	FI	Fri, Sep 16, 2011	13.57	13.69	13.47	13.62
4864	NYSE	FI	Thu, Sep 15, 2011	13.47	13.53	13.29	13.53
4863	NYSE	FI	Wed, Sep 14, 2011	13.10	13.45	12.92	13.31
4862	NYSE	FI	Tue, Sep 13, 2011	12.98	13.07	12.83	13.05
4861	NYSE	FI	Mon, Sep 12, 2011	12.69	12.97	12.68	12.97
4860	NYSE	FI	Fri, Sep 9, 2011	13.16	13.19	12.79	12.87
4859	NYSE	FI	Thu, Sep 8, 2011	13.53	13.53	13.27	13.30
4858	NYSE	FI	Wed, Sep 7, 2011	13.25	13.57	13.25	13.57
4857	NYSE	FI	Tue, Sep 6, 2011	13.01	13.17	12.89	13.11
4856	NYSE	FI	Fri, Sep 2, 2011	13.56	13.62	13.36	13.37
4855	NYSE	FI	Thu, Sep 1, 2011	13.99	14.10	13.79	13.79
4854	NYSE	FI	Wed, Aug 31, 2011	13.86	14.07	13.82	13.96
4853	NYSE	FI	Tue, Aug 30, 2011	13.79	13.91	13.69	13.83
4852	NYSE	FI	Mon, Aug 29, 2011	13.59	13.84	13.59	13.83
4851	NYSE	FI	Fri, Aug 26, 2011	13.18	13.54	13.07	13.49
4850	NYSE	FI	Thu, Aug 25, 2011	13.57	13.60	13.22	13.28
4849	NYSE	FI	Wed, Aug 24, 2011	13.36	13.51	13.26	13.50
4848	NYSE	FI	Tue, Aug 23, 2011	13.43	13.46	13.03	13.43
4847	NYSE	FI	Mon, Aug 22, 2011	13.13	13.21	12.97	13.03
4846	NYSE	FI	Fri, Aug 19, 2011	12.74	13.12	12.74	12.86
4845	NYSE	FI	Thu, Aug 18, 2011	13.27	13.32	12.92	13.02
4844	NYSE	FI	Wed, Aug 17, 2011	13.69	13.81	13.54	13.65
4843	NYSE	FI	Tue, Aug 16, 2011	13.61	13.78	13.50	13.64
4842	NYSE	FI	Mon, Aug 15, 2011	13.79	13.87	13.69	13.81
4841	NYSE	FI	Fri, Aug 12, 2011	13.86	13.99	13.70	13.75
4840	NYSE	FI	Thu, Aug 11, 2011	13.39	13.97	13.31	13.84
4839	NYSE	FI	Wed, Aug 10, 2011	13.25	13.75	13.22	13.31
4838	NYSE	FI	Tue, Aug 9, 2011	13.35	13.58	12.82	13.57
4837	NYSE	FI	Mon, Aug 8, 2011	13.85	14.10	13.03	13.16
4836	NYSE	FI	Fri, Aug 5, 2011	14.30	14.40	13.90	14.17
4835	NYSE	FI	Thu, Aug 4, 2011	14.49	14.80	14.10	14.10
4834	NYSE	FI	Wed, Aug 3, 2011	14.82	14.85	14.39	14.65
4833	NYSE	FI	Tue, Aug 2, 2011	14.87	14.96	14.46	14.47
4832	NYSE	FI	Mon, Aug 1, 2011	15.22	15.27	14.82	14.97
4831	NYSE	FI	Fri, Jul 29, 2011	15.25	15.25	15.03	15.09
4830	NYSE	FI	Thu, Jul 28, 2011	15.34	15.52	15.25	15.35
4829	NYSE	FI	Wed, Jul 27, 2011	15.59	15.84	15.34	15.36
4828	NYSE	FI	Tue, Jul 26, 2011	15.46	15.52	15.24	15.38
4827	NYSE	FI	Mon, Jul 25, 2011	15.39	15.52	15.34	15.45
4826	NYSE	FI	Fri, Jul 22, 2011	15.48	15.59	15.43	15.54
4825	NYSE	FI	Thu, Jul 21, 2011	15.19	15.54	15.16	15.51
4824	NYSE	FI	Wed, Jul 20, 2011	15.31	15.32	15.11	15.13
4823	NYSE	FI	Tue, Jul 19, 2011	15.15	15.38	15.07	15.33
4822	NYSE	FI	Mon, Jul 18, 2011	15.26	15.30	15.04	15.05
4821	NYSE	FI	Fri, Jul 15, 2011	15.73	15.73	15.32	15.34
4820	NYSE	FI	Thu, Jul 14, 2011	15.71	15.82	15.48	15.50
4819	NYSE	FI	Wed, Jul 13, 2011	15.73	15.88	15.63	15.67
4818	NYSE	FI	Tue, Jul 12, 2011	15.90	15.98	15.66	15.67
4817	NYSE	FI	Mon, Jul 11, 2011	16.00	16.09	15.89	15.92
4816	NYSE	FI	Fri, Jul 8, 2011	16.19	16.24	16.02	16.15
4815	NYSE	FI	Thu, Jul 7, 2011	16.26	16.35	16.22	16.31
4814	NYSE	FI	Wed, Jul 6, 2011	15.99	16.25	15.95	16.19
4813	NYSE	FI	Tue, Jul 5, 2011	15.94	16.04	15.86	16.01
4812	NYSE	FI	Fri, Jul 1, 2011	15.69	16.00	15.60	15.94
4811	NYSE	FI	Thu, Jun 30, 2011	15.50	15.67	15.39	15.66
4810	NYSE	FI	Wed, Jun 29, 2011	15.39	15.50	15.19	15.45
4809	NYSE	FI	Tue, Jun 28, 2011	15.35	15.44	15.33	15.43
4808	NYSE	FI	Mon, Jun 27, 2011	15.17	15.36	15.14	15.30
4807	NYSE	FI	Fri, Jun 24, 2011	15.31	15.36	15.17	15.18
4806	NYSE	FI	Thu, Jun 23, 2011	15.21	15.36	15.12	15.33
4805	NYSE	FI	Wed, Jun 22, 2011	15.41	15.47	15.33	15.33
4804	NYSE	FI	Tue, Jun 21, 2011	15.38	15.46	15.31	15.44
4803	NYSE	FI	Mon, Jun 20, 2011	15.29	15.37	15.25	15.34
4802	NYSE	FI	Fri, Jun 17, 2011	15.45	15.45	15.20	15.30
4801	NYSE	FI	Thu, Jun 16, 2011	15.33	15.38	15.17	15.30
4800	NYSE	FI	Wed, Jun 15, 2011	15.54	15.56	15.30	15.31
4799	NYSE	FI	Tue, Jun 14, 2011	15.66	15.72	15.54	15.65
4798	NYSE	FI	Mon, Jun 13, 2011	15.67	15.67	15.51	15.53
4797	NYSE	FI	Fri, Jun 10, 2011	15.76	15.84	15.58	15.58
4796	NYSE	FI	Thu, Jun 9, 2011	15.76	15.89	15.74	15.86
4795	NYSE	FI	Wed, Jun 8, 2011	15.80	15.83	15.71	15.75
4794	NYSE	FI	Tue, Jun 7, 2011	15.64	15.88	15.53	15.85
4793	NYSE	FI	Mon, Jun 6, 2011	15.56	15.67	15.52	15.58
4792	NYSE	FI	Fri, Jun 3, 2011	15.72	15.81	15.55	15.56
4791	NYSE	FI	Thu, Jun 2, 2011	15.93	16.03	15.85	15.92
4790	NYSE	FI	Wed, Jun 1, 2011	16.17	16.22	15.89	15.90
4789	NYSE	FI	Tue, May 31, 2011	16.00	16.13	15.99	16.13
4788	NYSE	FI	Fri, May 27, 2011	15.79	15.96	15.76	15.87
4787	NYSE	FI	Thu, May 26, 2011	15.64	15.80	15.59	15.75
4786	NYSE	FI	Wed, May 25, 2011	15.59	15.69	15.56	15.65
4785	NYSE	FI	Tue, May 24, 2011	15.64	15.72	15.62	15.63
4784	NYSE	FI	Mon, May 23, 2011	15.58	15.69	15.53	15.63
4783	NYSE	FI	Fri, May 20, 2011	15.82	15.90	15.72	15.78
4782	NYSE	FI	Thu, May 19, 2011	15.83	15.93	15.78	15.83
4781	NYSE	FI	Wed, May 18, 2011	15.52	15.78	15.44	15.77
4780	NYSE	FI	Tue, May 17, 2011	15.33	15.54	15.30	15.51
4779	NYSE	FI	Mon, May 16, 2011	15.46	15.49	15.34	15.40
4778	NYSE	FI	Fri, May 13, 2011	15.57	15.62	15.42	15.50
4777	NYSE	FI	Thu, May 12, 2011	15.43	15.65	15.36	15.58
4776	NYSE	FI	Wed, May 11, 2011	15.59	15.67	15.34	15.44
4775	NYSE	FI	Tue, May 10, 2011	15.51	15.65	15.47	15.61
4774	NYSE	FI	Mon, May 9, 2011	15.39	15.53	15.35	15.41
4773	NYSE	FI	Fri, May 6, 2011	15.55	15.67	15.35	15.40
4772	NYSE	FI	Thu, May 5, 2011	15.38	15.57	15.30	15.37
4771	NYSE	FI	Wed, May 4, 2011	15.54	15.67	15.36	15.45
4770	NYSE	FI	Tue, May 3, 2011	15.47	15.72	15.46	15.57
4769	NYSE	FI	Mon, May 2, 2011	15.30	15.57	15.28	15.46
4768	NYSE	FI	Fri, Apr 29, 2011	15.36	15.47	15.30	15.33
4767	NYSE	FI	Thu, Apr 28, 2011	16.02	16.02	15.30	15.37
4766	NYSE	FI	Wed, Apr 27, 2011	16.11	16.18	15.98	16.10
4765	NYSE	FI	Tue, Apr 26, 2011	16.00	16.11	15.94	16.09
4764	NYSE	FI	Mon, Apr 25, 2011	15.96	15.98	15.84	15.90
4763	NYSE	FI	Thu, Apr 21, 2011	15.85	15.94	15.80	15.94
4762	NYSE	FI	Wed, Apr 20, 2011	15.84	16.03	15.83	15.88
4761	NYSE	FI	Tue, Apr 19, 2011	15.54	15.66	15.52	15.65
4760	NYSE	FI	Mon, Apr 18, 2011	15.61	15.65	15.47	15.53
4759	NYSE	FI	Fri, Apr 15, 2011	15.63	15.85	15.59	15.78
4758	NYSE	FI	Thu, Apr 14, 2011	15.49	15.66	15.46	15.62
4757	NYSE	FI	Wed, Apr 13, 2011	15.59	15.68	15.47	15.62
4756	NYSE	FI	Tue, Apr 12, 2011	15.61	15.74	15.48	15.49
4755	NYSE	FI	Mon, Apr 11, 2011	15.62	15.71	15.56	15.67
4754	NYSE	FI	Fri, Apr 8, 2011	15.69	15.71	15.49	15.59
4753	NYSE	FI	Thu, Apr 7, 2011	15.53	15.75	15.48	15.66
4752	NYSE	FI	Wed, Apr 6, 2011	15.50	15.67	15.46	15.60
4751	NYSE	FI	Tue, Apr 5, 2011	15.62	15.70	15.35	15.41
4750	NYSE	FI	Mon, Apr 4, 2011	15.75	15.75	15.55	15.71
4749	NYSE	FI	Fri, Apr 1, 2011	15.74	15.75	15.66	15.72
4748	NYSE	FI	Thu, Mar 31, 2011	15.66	15.75	15.63	15.68
4747	NYSE	FI	Wed, Mar 30, 2011	15.61	15.74	15.56	15.64
4746	NYSE	FI	Tue, Mar 29, 2011	15.29	15.56	15.25	15.54
4745	NYSE	FI	Mon, Mar 28, 2011	15.40	15.47	15.30	15.32
4744	NYSE	FI	Fri, Mar 25, 2011	15.35	15.51	15.30	15.39
4743	NYSE	FI	Thu, Mar 24, 2011	15.18	15.33	15.09	15.30
4742	NYSE	FI	Wed, Mar 23, 2011	15.13	15.20	15.00	15.13
4741	NYSE	FI	Tue, Mar 22, 2011	15.17	15.21	15.10	15.13
4740	NYSE	FI	Mon, Mar 21, 2011	15.10	15.31	15.04	15.15
4739	NYSE	FI	Fri, Mar 18, 2011	14.87	15.01	14.77	15.01
4738	NYSE	FI	Thu, Mar 17, 2011	14.75	14.88	14.64	14.77
4737	NYSE	FI	Wed, Mar 16, 2011	14.60	14.76	14.49	14.58
4736	NYSE	FI	Tue, Mar 15, 2011	14.63	14.75	14.57	14.64
4735	NYSE	FI	Mon, Mar 14, 2011	14.98	15.08	14.86	14.97
4734	NYSE	FI	Fri, Mar 11, 2011	14.91	15.16	14.82	15.14
4733	NYSE	FI	Thu, Mar 10, 2011	15.10	15.10	14.84	14.88
4732	NYSE	FI	Wed, Mar 9, 2011	15.21	15.34	15.05	15.29
4731	NYSE	FI	Tue, Mar 8, 2011	15.08	15.37	15.03	15.28
4730	NYSE	FI	Mon, Mar 7, 2011	15.47	15.49	15.02	15.04
4729	NYSE	FI	Fri, Mar 4, 2011	15.54	15.54	15.28	15.37
4728	NYSE	FI	Thu, Mar 3, 2011	15.54	15.64	15.49	15.53
4727	NYSE	FI	Wed, Mar 2, 2011	15.46	15.50	15.38	15.44
4726	NYSE	FI	Tue, Mar 1, 2011	15.77	15.85	15.45	15.51
4725	NYSE	FI	Mon, Feb 28, 2011	15.74	15.83	15.69	15.82
4724	NYSE	FI	Fri, Feb 25, 2011	15.54	15.80	15.54	15.75
4723	NYSE	FI	Thu, Feb 24, 2011	15.44	15.58	15.30	15.50
4722	NYSE	FI	Wed, Feb 23, 2011	15.65	15.66	15.38	15.43
4721	NYSE	FI	Tue, Feb 22, 2011	15.75	15.94	15.52	15.67
4720	NYSE	FI	Fri, Feb 18, 2011	15.88	15.97	15.76	15.88
4719	NYSE	FI	Thu, Feb 17, 2011	15.57	15.89	15.57	15.89
4718	NYSE	FI	Wed, Feb 16, 2011	15.61	15.74	15.53	15.65
4717	NYSE	FI	Tue, Feb 15, 2011	15.53	15.63	15.47	15.60
4716	NYSE	FI	Mon, Feb 14, 2011	15.58	15.64	15.48	15.63
4715	NYSE	FI	Fri, Feb 11, 2011	15.42	15.59	15.41	15.59
4714	NYSE	FI	Thu, Feb 10, 2011	15.20	15.50	15.20	15.49
4713	NYSE	FI	Wed, Feb 9, 2011	15.29	15.36	15.20	15.24
4712	NYSE	FI	Tue, Feb 8, 2011	15.11	15.33	15.07	15.31
4711	NYSE	FI	Mon, Feb 7, 2011	15.06	15.20	14.96	15.12
4710	NYSE	FI	Fri, Feb 4, 2011	15.06	15.34	14.99	15.07
4709	NYSE	FI	Thu, Feb 3, 2011	15.58	15.67	15.34	15.58
4708	NYSE	FI	Wed, Feb 2, 2011	15.74	15.80	15.60	15.63
4707	NYSE	FI	Tue, Feb 1, 2011	15.54	15.92	15.54	15.76
4706	NYSE	FI	Mon, Jan 31, 2011	15.36	15.49	15.27	15.44
4705	NYSE	FI	Fri, Jan 28, 2011	15.74	15.81	15.26	15.33
4704	NYSE	FI	Thu, Jan 27, 2011	15.72	15.74	15.60	15.72
4703	NYSE	FI	Wed, Jan 26, 2011	15.73	15.80	15.64	15.72
4702	NYSE	FI	Tue, Jan 25, 2011	15.67	15.72	15.47	15.72
4701	NYSE	FI	Mon, Jan 24, 2011	15.49	15.82	15.48	15.73
4700	NYSE	FI	Fri, Jan 21, 2011	15.55	15.55	15.36	15.50
4699	NYSE	FI	Thu, Jan 20, 2011	15.44	15.58	15.37	15.48
4698	NYSE	FI	Wed, Jan 19, 2011	15.55	15.59	15.42	15.50
4697	NYSE	FI	Tue, Jan 18, 2011	15.49	15.68	15.48	15.63
4696	NYSE	FI	Fri, Jan 14, 2011	15.18	15.50	15.13	15.48
4695	NYSE	FI	Thu, Jan 13, 2011	15.21	15.28	15.17	15.19
4694	NYSE	FI	Wed, Jan 12, 2011	15.18	15.21	15.06	15.21
4693	NYSE	FI	Tue, Jan 11, 2011	14.82	15.05	14.81	15.05
4692	NYSE	FI	Mon, Jan 10, 2011	14.77	14.91	14.69	14.79
4691	NYSE	FI	Fri, Jan 7, 2011	14.91	15.00	14.78	14.86
4690	NYSE	FI	Thu, Jan 6, 2011	14.71	14.80	14.69	14.75
4689	NYSE	FI	Wed, Jan 5, 2011	14.53	14.74	14.53	14.73
4688	NYSE	FI	Tue, Jan 4, 2011	14.82	14.87	14.44	14.61
4687	NYSE	FI	Mon, Jan 3, 2011	14.80	14.99	14.78	14.88
4686	NYSE	FI	Fri, Dec 31, 2010	14.78	14.85	14.63	14.64
4685	NYSE	FI	Thu, Dec 30, 2010	14.76	14.88	14.71	14.81
4684	NYSE	FI	Wed, Dec 29, 2010	14.80	14.91	14.76	14.79
4683	NYSE	FI	Tue, Dec 28, 2010	14.75	14.80	14.63	14.76
4682	NYSE	FI	Mon, Dec 27, 2010	14.64	14.79	14.48	14.74
4681	NYSE	FI	Thu, Dec 23, 2010	14.75	14.80	14.62	14.67
4680	NYSE	FI	Wed, Dec 22, 2010	14.83	14.90	14.74	14.75
4679	NYSE	FI	Tue, Dec 21, 2010	14.79	14.87	14.72	14.87
4678	NYSE	FI	Mon, Dec 20, 2010	15.07	15.07	14.72	14.74
4677	NYSE	FI	Fri, Dec 17, 2010	15.10	15.16	14.96	15.11
4676	NYSE	FI	Thu, Dec 16, 2010	14.95	15.14	14.92	15.09
4675	NYSE	FI	Wed, Dec 15, 2010	14.87	14.99	14.83	14.90
4674	NYSE	FI	Tue, Dec 14, 2010	14.85	14.94	14.83	14.92
4673	NYSE	FI	Mon, Dec 13, 2010	14.81	14.87	14.71	14.79
4672	NYSE	FI	Fri, Dec 10, 2010	14.68	14.82	14.65	14.81
4671	NYSE	FI	Thu, Dec 9, 2010	14.77	14.81	14.66	14.68
4670	NYSE	FI	Wed, Dec 8, 2010	14.73	14.82	14.62	14.79
4669	NYSE	FI	Tue, Dec 7, 2010	14.50	14.69	14.47	14.67
4668	NYSE	FI	Mon, Dec 6, 2010	14.49	14.50	14.32	14.38
4667	NYSE	FI	Fri, Dec 3, 2010	14.38	14.58	14.35	14.55
4666	NYSE	FI	Thu, Dec 2, 2010	14.20	14.43	14.18	14.41
4665	NYSE	FI	Wed, Dec 1, 2010	14.05	14.25	13.98	14.22
4664	NYSE	FI	Tue, Nov 30, 2010	13.82	13.92	13.75	13.83
4663	NYSE	FI	Mon, Nov 29, 2010	13.97	14.07	13.78	14.03
4662	NYSE	FI	Fri, Nov 26, 2010	13.98	14.14	13.98	14.10
4661	NYSE	FI	Wed, Nov 24, 2010	13.89	14.20	13.88	14.11
4660	NYSE	FI	Tue, Nov 23, 2010	13.99	14.00	13.74	13.79
4659	NYSE	FI	Mon, Nov 22, 2010	13.97	14.13	13.89	14.11
4658	NYSE	FI	Fri, Nov 19, 2010	13.76	14.17	13.71	14.09
4657	NYSE	FI	Thu, Nov 18, 2010	13.90	13.90	13.67	13.76
4656	NYSE	FI	Wed, Nov 17, 2010	13.58	13.67	13.53	13.58
4655	NYSE	FI	Tue, Nov 16, 2010	13.78	13.78	13.56	13.60
4654	NYSE	FI	Mon, Nov 15, 2010	13.86	13.95	13.82	13.87
4653	NYSE	FI	Fri, Nov 12, 2010	13.84	13.91	13.71	13.79
4652	NYSE	FI	Thu, Nov 11, 2010	13.86	14.02	13.75	13.94
4651	NYSE	FI	Wed, Nov 10, 2010	13.89	14.01	13.82	13.99
4650	NYSE	FI	Tue, Nov 9, 2010	13.93	14.03	13.87	13.91
4649	NYSE	FI	Mon, Nov 8, 2010	13.88	13.96	13.86	13.93
4648	NYSE	FI	Fri, Nov 5, 2010	13.91	13.98	13.84	13.95
4647	NYSE	FI	Thu, Nov 4, 2010	13.79	13.94	13.75	13.94
4646	NYSE	FI	Wed, Nov 3, 2010	13.65	13.73	13.60	13.67
4645	NYSE	FI	Tue, Nov 2, 2010	13.66	13.72	13.57	13.67
4644	NYSE	FI	Mon, Nov 1, 2010	13.72	13.88	13.47	13.52
4643	NYSE	FI	Fri, Oct 29, 2010	13.57	13.69	13.57	13.63
4642	NYSE	FI	Thu, Oct 28, 2010	13.75	13.81	13.51	13.54
4641	NYSE	FI	Wed, Oct 27, 2010	13.76	13.81	13.51	13.71
4640	NYSE	FI	Tue, Oct 26, 2010	13.77	13.89	13.67	13.86
4639	NYSE	FI	Mon, Oct 25, 2010	13.97	13.98	13.74	13.79
4638	NYSE	FI	Fri, Oct 22, 2010	13.87	13.93	13.74	13.91
4637	NYSE	FI	Thu, Oct 21, 2010	13.90	13.97	13.72	13.89
4636	NYSE	FI	Wed, Oct 20, 2010	13.77	13.94	13.72	13.88
4635	NYSE	FI	Tue, Oct 19, 2010	13.74	13.87	13.64	13.72
4634	NYSE	FI	Mon, Oct 18, 2010	13.80	13.83	13.75	13.83
4633	NYSE	FI	Fri, Oct 15, 2010	13.75	13.86	13.64	13.84
4632	NYSE	FI	Thu, Oct 14, 2010	13.56	13.74	13.53	13.63
4631	NYSE	FI	Wed, Oct 13, 2010	13.56	13.70	13.51	13.58
4630	NYSE	FI	Tue, Oct 12, 2010	13.56	13.57	13.38	13.52
4629	NYSE	FI	Mon, Oct 11, 2010	13.60	13.62	13.44	13.57
4628	NYSE	FI	Fri, Oct 8, 2010	13.50	13.66	13.38	13.64
4627	NYSE	FI	Thu, Oct 7, 2010	13.55	13.64	13.48	13.53
4626	NYSE	FI	Wed, Oct 6, 2010	13.57	13.61	13.48	13.54
4625	NYSE	FI	Tue, Oct 5, 2010	13.50	13.68	13.48	13.61
4624	NYSE	FI	Mon, Oct 4, 2010	13.34	13.48	13.28	13.41
4623	NYSE	FI	Fri, Oct 1, 2010	13.60	13.70	13.37	13.38
4622	NYSE	FI	Thu, Sep 30, 2010	13.52	13.63	13.34	13.46
4621	NYSE	FI	Wed, Sep 29, 2010	13.43	13.51	13.30	13.39
4620	NYSE	FI	Tue, Sep 28, 2010	13.61	13.63	13.28	13.50
4619	NYSE	FI	Mon, Sep 27, 2010	13.73	13.75	13.53	13.55
4618	NYSE	FI	Fri, Sep 24, 2010	13.64	13.77	13.58	13.77
4617	NYSE	FI	Thu, Sep 23, 2010	13.37	13.63	13.33	13.48
4616	NYSE	FI	Wed, Sep 22, 2010	13.53	13.67	13.42	13.44
4615	NYSE	FI	Tue, Sep 21, 2010	13.54	13.58	13.41	13.51
4614	NYSE	FI	Mon, Sep 20, 2010	13.40	13.58	13.31	13.57
4613	NYSE	FI	Fri, Sep 17, 2010	13.37	13.48	13.33	13.39
4612	NYSE	FI	Thu, Sep 16, 2010	13.41	13.47	13.31	13.35
4611	NYSE	FI	Wed, Sep 15, 2010	13.08	13.46	13.08	13.45
4610	NYSE	FI	Tue, Sep 14, 2010	13.29	13.42	13.24	13.38
4609	NYSE	FI	Mon, Sep 13, 2010	13.33	13.36	13.22	13.34
4608	NYSE	FI	Fri, Sep 10, 2010	13.10	13.21	13.02	13.18
4607	NYSE	FI	Thu, Sep 9, 2010	13.11	13.11	13.01	13.06
4606	NYSE	FI	Wed, Sep 8, 2010	13.02	13.06	12.91	13.00
4605	NYSE	FI	Tue, Sep 7, 2010	13.23	13.25	12.93	12.94
4604	NYSE	FI	Fri, Sep 3, 2010	13.25	13.25	13.09	13.25
4603	NYSE	FI	Thu, Sep 2, 2010	12.93	13.13	12.89	13.13
4602	NYSE	FI	Wed, Sep 1, 2010	12.66	12.93	12.58	12.91
4601	NYSE	FI	Tue, Aug 31, 2010	12.45	12.59	12.41	12.50
4600	NYSE	FI	Mon, Aug 30, 2010	12.70	12.76	12.51	12.52
4599	NYSE	FI	Fri, Aug 27, 2010	12.59	12.76	12.42	12.75
4598	NYSE	FI	Thu, Aug 26, 2010	12.62	12.70	12.53	12.54
4597	NYSE	FI	Wed, Aug 25, 2010	12.49	12.66	12.44	12.62
4596	NYSE	FI	Tue, Aug 24, 2010	12.60	12.67	12.45	12.56
4595	NYSE	FI	Mon, Aug 23, 2010	12.85	12.93	12.66	12.69
4594	NYSE	FI	Fri, Aug 20, 2010	12.73	12.84	12.68	12.82
4593	NYSE	FI	Thu, Aug 19, 2010	12.85	12.94	12.69	12.73
4592	NYSE	FI	Wed, Aug 18, 2010	12.73	12.93	12.68	12.90
4591	NYSE	FI	Tue, Aug 17, 2010	12.88	12.94	12.68	12.75
4590	NYSE	FI	Mon, Aug 16, 2010	12.26	12.54	12.19	12.52
4589	NYSE	FI	Fri, Aug 13, 2010	12.35	12.40	12.20	12.30
4588	NYSE	FI	Thu, Aug 12, 2010	12.34	12.47	12.31	12.41
4587	NYSE	FI	Wed, Aug 11, 2010	12.25	12.52	12.25	12.46
4586	NYSE	FI	Tue, Aug 10, 2010	12.76	12.81	12.58	12.70
4585	NYSE	FI	Mon, Aug 9, 2010	12.75	12.86	12.74	12.84
4584	NYSE	FI	Fri, Aug 6, 2010	12.64	12.74	12.53	12.72
4583	NYSE	FI	Thu, Aug 5, 2010	12.59	12.73	12.58	12.72
4582	NYSE	FI	Wed, Aug 4, 2010	12.70	12.73	12.52	12.65
4581	NYSE	FI	Tue, Aug 3, 2010	12.64	12.72	12.55	12.67
4580	NYSE	FI	Mon, Aug 2, 2010	12.63	12.74	12.58	12.71
4579	NYSE	FI	Fri, Jul 30, 2010	12.19	12.58	12.19	12.53
4578	NYSE	FI	Thu, Jul 29, 2010	12.29	12.39	12.18	12.31
4577	NYSE	FI	Wed, Jul 28, 2010	11.91	12.38	11.85	12.22
4576	NYSE	FI	Tue, Jul 27, 2010	11.94	11.99	11.88	11.91
4575	NYSE	FI	Mon, Jul 26, 2010	11.78	11.91	11.72	11.91
4574	NYSE	FI	Fri, Jul 23, 2010	11.58	11.82	11.55	11.81
4573	NYSE	FI	Thu, Jul 22, 2010	11.40	11.71	11.40	11.64
4572	NYSE	FI	Wed, Jul 21, 2010	11.61	11.62	11.30	11.32
4571	NYSE	FI	Tue, Jul 20, 2010	11.28	11.58	11.21	11.58
4570	NYSE	FI	Mon, Jul 19, 2010	11.42	11.50	11.29	11.43
4569	NYSE	FI	Fri, Jul 16, 2010	11.80	11.80	11.39	11.40
4568	NYSE	FI	Thu, Jul 15, 2010	11.76	11.83	11.65	11.80
4567	NYSE	FI	Wed, Jul 14, 2010	11.77	11.86	11.70	11.77
4566	NYSE	FI	Tue, Jul 13, 2010	11.59	11.80	11.57	11.78
4565	NYSE	FI	Mon, Jul 12, 2010	11.52	11.59	11.45	11.50
4564	NYSE	FI	Fri, Jul 9, 2010	11.48	11.61	11.48	11.57
4563	NYSE	FI	Thu, Jul 8, 2010	11.64	11.67	11.43	11.52
4562	NYSE	FI	Wed, Jul 7, 2010	11.36	11.61	11.36	11.59
4561	NYSE	FI	Tue, Jul 6, 2010	11.45	11.54	11.28	11.38
4560	NYSE	FI	Fri, Jul 2, 2010	11.47	11.48	11.28	11.37
4559	NYSE	FI	Thu, Jul 1, 2010	11.43	11.54	11.29	11.46
4558	NYSE	FI	Wed, Jun 30, 2010	11.44	11.80	11.36	11.42
4557	NYSE	FI	Tue, Jun 29, 2010	11.64	11.67	11.39	11.48
4556	NYSE	FI	Mon, Jun 28, 2010	11.81	11.83	11.65	11.76
4555	NYSE	FI	Fri, Jun 25, 2010	11.72	11.86	11.68	11.77
4554	NYSE	FI	Thu, Jun 24, 2010	11.84	11.91	11.69	11.70
4553	NYSE	FI	Wed, Jun 23, 2010	11.96	12.00	11.84	11.91
4552	NYSE	FI	Tue, Jun 22, 2010	12.02	12.27	11.93	11.96
4551	NYSE	FI	Mon, Jun 21, 2010	12.31	12.35	12.05	12.12
4550	NYSE	FI	Fri, Jun 18, 2010	12.20	12.30	12.14	12.22
4549	NYSE	FI	Thu, Jun 17, 2010	12.25	12.25	12.13	12.20
4548	NYSE	FI	Wed, Jun 16, 2010	12.14	12.24	12.09	12.19
4547	NYSE	FI	Tue, Jun 15, 2010	12.03	12.24	12.00	12.23
4546	NYSE	FI	Mon, Jun 14, 2010	11.95	12.04	11.88	11.96
4545	NYSE	FI	Fri, Jun 11, 2010	11.77	11.90	11.75	11.88
4544	NYSE	FI	Thu, Jun 10, 2010	11.60	11.80	11.51	11.79
4543	NYSE	FI	Wed, Jun 9, 2010	11.45	11.67	11.41	11.44
4542	NYSE	FI	Tue, Jun 8, 2010	11.34	11.46	11.23	11.43
4541	NYSE	FI	Mon, Jun 7, 2010	11.58	11.62	11.33	11.33
4540	NYSE	FI	Fri, Jun 4, 2010	11.73	11.83	11.53	11.55
4539	NYSE	FI	Thu, Jun 3, 2010	11.78	11.96	11.68	11.91
4538	NYSE	FI	Wed, Jun 2, 2010	11.65	11.80	11.52	11.79
4537	NYSE	FI	Tue, Jun 1, 2010	11.82	11.93	11.62	11.63
4536	NYSE	FI	Fri, May 28, 2010	11.95	12.00	11.83	11.89
4535	NYSE	FI	Thu, May 27, 2010	11.79	12.01	11.76	12.01
4534	NYSE	FI	Wed, May 26, 2010	11.82	11.89	11.60	11.61
4533	NYSE	FI	Tue, May 25, 2010	11.50	11.72	11.40	11.71
4532	NYSE	FI	Mon, May 24, 2010	11.80	11.83	11.64	11.67
4531	NYSE	FI	Fri, May 21, 2010	11.59	11.88	11.44	11.86
4530	NYSE	FI	Thu, May 20, 2010	12.03	12.13	11.71	11.72
4529	NYSE	FI	Wed, May 19, 2010	12.16	12.31	12.11	12.19
4528	NYSE	FI	Tue, May 18, 2010	12.66	12.69	12.30	12.32
4527	NYSE	FI	Mon, May 17, 2010	12.45	12.61	12.30	12.51
4526	NYSE	FI	Fri, May 14, 2010	12.44	12.52	12.32	12.43
4525	NYSE	FI	Thu, May 13, 2010	13.00	13.02	12.45	12.49
4524	NYSE	FI	Wed, May 12, 2010	13.17	13.32	12.98	13.14
4523	NYSE	FI	Tue, May 11, 2010	13.08	13.24	13.03	13.10
4522	NYSE	FI	Mon, May 10, 2010	13.11	13.38	12.94	13.18
4521	NYSE	FI	Fri, May 7, 2010	12.83	13.02	12.55	12.76
4520	NYSE	FI	Thu, May 6, 2010	12.63	13.82	12.50	12.93
4519	NYSE	FI	Wed, May 5, 2010	12.80	12.93	12.57	12.74
4518	NYSE	FI	Tue, May 4, 2010	12.90	12.90	12.63	12.75
4517	NYSE	FI	Mon, May 3, 2010	12.70	13.03	12.70	13.03
4516	NYSE	FI	Fri, Apr 30, 2010	12.95	13.02	12.67	12.78
4515	NYSE	FI	Thu, Apr 29, 2010	13.54	13.70	13.48	13.67
4514	NYSE	FI	Wed, Apr 28, 2010	13.52	13.56	13.37	13.51
4513	NYSE	FI	Tue, Apr 27, 2010	13.49	13.69	13.37	13.41
4512	NYSE	FI	Mon, Apr 26, 2010	13.74	13.79	13.52	13.54
4511	NYSE	FI	Fri, Apr 23, 2010	13.48	13.55	13.34	13.52
4510	NYSE	FI	Thu, Apr 22, 2010	13.31	13.48	13.22	13.46
4509	NYSE	FI	Wed, Apr 21, 2010	13.31	13.39	13.25	13.38
4508	NYSE	FI	Tue, Apr 20, 2010	13.33	13.42	13.28	13.38
4507	NYSE	FI	Mon, Apr 19, 2010	13.22	13.30	13.15	13.30
4506	NYSE	FI	Fri, Apr 16, 2010	13.33	13.36	13.13	13.25
4505	NYSE	FI	Thu, Apr 15, 2010	13.07	13.39	13.06	13.37
4504	NYSE	FI	Wed, Apr 14, 2010	12.95	13.08	12.92	13.08
4503	NYSE	FI	Tue, Apr 13, 2010	12.91	12.98	12.83	12.95
4502	NYSE	FI	Mon, Apr 12, 2010	12.95	12.98	12.90	12.94
4501	NYSE	FI	Fri, Apr 9, 2010	12.88	12.94	12.78	12.94
4500	NYSE	FI	Thu, Apr 8, 2010	12.73	12.86	12.65	12.82
4499	NYSE	FI	Wed, Apr 7, 2010	12.81	12.84	12.74	12.79
4498	NYSE	FI	Tue, Apr 6, 2010	12.79	12.89	12.77	12.87
4497	NYSE	FI	Mon, Apr 5, 2010	12.79	12.88	12.76	12.85
4496	NYSE	FI	Thu, Apr 1, 2010	12.64	12.86	12.64	12.78
4495	NYSE	FI	Wed, Mar 31, 2010	12.68	12.76	12.66	12.69
4494	NYSE	FI	Tue, Mar 30, 2010	12.60	12.72	12.55	12.69
4493	NYSE	FI	Mon, Mar 29, 2010	12.61	12.70	12.58	12.63
4492	NYSE	FI	Fri, Mar 26, 2010	12.65	12.67	12.53	12.60
4491	NYSE	FI	Thu, Mar 25, 2010	12.72	12.75	12.57	12.57
4490	NYSE	FI	Wed, Mar 24, 2010	12.70	12.74	12.63	12.68
4489	NYSE	FI	Tue, Mar 23, 2010	12.82	12.82	12.68	12.75
4488	NYSE	FI	Mon, Mar 22, 2010	12.65	12.86	12.60	12.82
4487	NYSE	FI	Fri, Mar 19, 2010	12.86	12.87	12.63	12.67
4486	NYSE	FI	Thu, Mar 18, 2010	12.81	12.85	12.75	12.77
4485	NYSE	FI	Wed, Mar 17, 2010	12.74	12.90	12.64	12.82
4484	NYSE	FI	Tue, Mar 16, 2010	12.69	12.71	12.60	12.67
4483	NYSE	FI	Mon, Mar 15, 2010	12.60	12.70	12.56	12.67
4482	NYSE	FI	Fri, Mar 12, 2010	12.59	12.63	12.54	12.61
4481	NYSE	FI	Thu, Mar 11, 2010	12.55	12.58	12.49	12.56
4480	NYSE	FI	Wed, Mar 10, 2010	12.49	12.63	12.44	12.63
4479	NYSE	FI	Tue, Mar 9, 2010	12.43	12.56	12.41	12.52
4478	NYSE	FI	Mon, Mar 8, 2010	12.39	12.50	12.37	12.48
4477	NYSE	FI	Fri, Mar 5, 2010	12.30	12.49	12.25	12.43
4476	NYSE	FI	Thu, Mar 4, 2010	12.31	12.34	12.20	12.29
4475	NYSE	FI	Wed, Mar 3, 2010	12.33	12.48	12.28	12.30
4474	NYSE	FI	Tue, Mar 2, 2010	12.27	12.32	12.18	12.26
4473	NYSE	FI	Mon, Mar 1, 2010	12.08	12.27	12.01	12.23
4472	NYSE	FI	Fri, Feb 26, 2010	12.01	12.07	11.91	12.05
4471	NYSE	FI	Thu, Feb 25, 2010	11.77	12.01	11.72	11.98
4470	NYSE	FI	Wed, Feb 24, 2010	11.85	11.95	11.81	11.92
4469	NYSE	FI	Tue, Feb 23, 2010	11.79	11.90	11.72	11.76
4468	NYSE	FI	Mon, Feb 22, 2010	11.94	11.96	11.80	11.83
4467	NYSE	FI	Fri, Feb 19, 2010	11.72	11.98	11.68	11.90
4466	NYSE	FI	Thu, Feb 18, 2010	11.81	11.81	11.71	11.77
4465	NYSE	FI	Wed, Feb 17, 2010	11.77	11.81	11.72	11.78
4464	NYSE	FI	Tue, Feb 16, 2010	11.66	11.74	11.57	11.74
4463	NYSE	FI	Fri, Feb 12, 2010	11.52	11.66	11.46	11.59
4462	NYSE	FI	Thu, Feb 11, 2010	11.35	11.64	11.27	11.61
4461	NYSE	FI	Wed, Feb 10, 2010	11.35	11.44	11.27	11.38
4460	NYSE	FI	Tue, Feb 9, 2010	11.41	11.49	11.30	11.37
4459	NYSE	FI	Mon, Feb 8, 2010	11.27	11.43	11.26	11.32
4458	NYSE	FI	Fri, Feb 5, 2010	11.41	11.45	11.21	11.43
4457	NYSE	FI	Thu, Feb 4, 2010	11.63	11.68	11.42	11.43
4456	NYSE	FI	Wed, Feb 3, 2010	11.68	11.89	11.63	11.75
4455	NYSE	FI	Tue, Feb 2, 2010	11.43	11.63	11.33	11.60
4454	NYSE	FI	Mon, Feb 1, 2010	11.30	11.46	11.20	11.45
4453	NYSE	FI	Fri, Jan 29, 2010	11.43	11.47	11.25	11.26
4452	NYSE	FI	Thu, Jan 28, 2010	11.50	11.50	11.30	11.36
4451	NYSE	FI	Wed, Jan 27, 2010	11.37	11.53	11.35	11.50
4450	NYSE	FI	Tue, Jan 26, 2010	11.48	11.53	11.38	11.38
4449	NYSE	FI	Mon, Jan 25, 2010	11.50	11.59	11.44	11.52
4448	NYSE	FI	Fri, Jan 22, 2010	11.68	11.78	11.43	11.45
4447	NYSE	FI	Thu, Jan 21, 2010	12.00	12.00	11.67	11.68
4446	NYSE	FI	Wed, Jan 20, 2010	12.07	12.09	11.87	12.00
4445	NYSE	FI	Tue, Jan 19, 2010	11.94	12.17	11.94	12.17
4444	NYSE	FI	Fri, Jan 15, 2010	12.15	12.26	11.91	11.99
4443	NYSE	FI	Thu, Jan 14, 2010	12.16	12.24	12.13	12.19
4442	NYSE	FI	Wed, Jan 13, 2010	12.20	12.27	12.13	12.22
4441	NYSE	FI	Tue, Jan 12, 2010	12.17	12.22	12.08	12.12
4440	NYSE	FI	Mon, Jan 11, 2010	12.19	12.25	12.13	12.23
4439	NYSE	FI	Fri, Jan 8, 2010	12.10	12.20	11.98	12.16
4438	NYSE	FI	Thu, Jan 7, 2010	12.32	12.32	12.19	12.30
4437	NYSE	FI	Wed, Jan 6, 2010	12.36	12.41	12.26	12.36
4436	NYSE	FI	Tue, Jan 5, 2010	12.31	12.41	12.29	12.41
4435	NYSE	FI	Mon, Jan 4, 2010	12.26	12.37	12.21	12.36
4434	NYSE	FI	Thu, Dec 31, 2009	12.28	12.29	12.12	12.12
4433	NYSE	FI	Wed, Dec 30, 2009	12.23	12.37	12.22	12.28
4432	NYSE	FI	Tue, Dec 29, 2009	12.23	12.28	12.17	12.24
4431	NYSE	FI	Mon, Dec 28, 2009	12.20	12.23	12.10	12.22
4430	NYSE	FI	Thu, Dec 24, 2009	12.17	12.23	12.13	12.21
4429	NYSE	FI	Wed, Dec 23, 2009	12.10	12.19	12.01	12.16
4428	NYSE	FI	Tue, Dec 22, 2009	12.06	12.13	12.00	12.09
4427	NYSE	FI	Mon, Dec 21, 2009	11.92	12.11	11.92	12.06
4426	NYSE	FI	Fri, Dec 18, 2009	11.82	11.91	11.75	11.91
4425	NYSE	FI	Thu, Dec 17, 2009	11.80	11.82	11.29	11.76
4424	NYSE	FI	Wed, Dec 16, 2009	11.82	11.94	11.80	11.87
4423	NYSE	FI	Tue, Dec 15, 2009	11.84	11.98	11.80	11.82
4422	NYSE	FI	Mon, Dec 14, 2009	11.83	11.92	11.82	11.90
4421	NYSE	FI	Fri, Dec 11, 2009	11.97	11.97	11.69	11.76
4420	NYSE	FI	Thu, Dec 10, 2009	11.68	11.79	11.61	11.67
4419	NYSE	FI	Wed, Dec 9, 2009	11.64	11.69	11.50	11.67
4418	NYSE	FI	Tue, Dec 8, 2009	11.68	11.75	11.55	11.69
4417	NYSE	FI	Mon, Dec 7, 2009	11.73	11.88	11.73	11.75
4416	NYSE	FI	Fri, Dec 4, 2009	11.76	11.89	11.62	11.77
4415	NYSE	FI	Thu, Dec 3, 2009	11.85	11.90	11.59	11.59
4414	NYSE	FI	Wed, Dec 2, 2009	11.85	11.96	11.80	11.86
4413	NYSE	FI	Tue, Dec 1, 2009	11.65	11.89	11.60	11.87
4412	NYSE	FI	Mon, Nov 30, 2009	11.55	11.58	11.39	11.56
4411	NYSE	FI	Fri, Nov 27, 2009	11.58	11.75	11.54	11.57
4410	NYSE	FI	Wed, Nov 25, 2009	11.77	11.84	11.70	11.83
4409	NYSE	FI	Tue, Nov 24, 2009	11.95	11.98	11.72	11.73
4408	NYSE	FI	Mon, Nov 23, 2009	11.98	12.09	11.86	11.98
4407	NYSE	FI	Fri, Nov 20, 2009	11.84	11.95	11.76	11.81
4406	NYSE	FI	Thu, Nov 19, 2009	12.08	12.12	11.87	11.94
4405	NYSE	FI	Wed, Nov 18, 2009	12.12	12.24	12.01	12.17
4404	NYSE	FI	Tue, Nov 17, 2009	12.15	12.21	12.05	12.18
4403	NYSE	FI	Mon, Nov 16, 2009	11.96	12.17	11.93	12.14
4402	NYSE	FI	Fri, Nov 13, 2009	12.00	12.00	11.81	11.96
4401	NYSE	FI	Thu, Nov 12, 2009	12.12	12.21	11.92	11.94
4400	NYSE	FI	Wed, Nov 11, 2009	12.09	12.22	12.02	12.13
4399	NYSE	FI	Tue, Nov 10, 2009	12.09	12.18	12.05	12.12
4398	NYSE	FI	Mon, Nov 9, 2009	11.91	12.16	11.90	12.16
4397	NYSE	FI	Fri, Nov 6, 2009	11.91	11.95	11.77	11.90
4396	NYSE	FI	Thu, Nov 5, 2009	11.71	11.95	11.63	11.93
4395	NYSE	FI	Wed, Nov 4, 2009	11.54	11.72	11.45	11.58
4394	NYSE	FI	Tue, Nov 3, 2009	11.40	11.54	11.26	11.53
4393	NYSE	FI	Mon, Nov 2, 2009	11.44	11.77	11.35	11.41
4392	NYSE	FI	Fri, Oct 30, 2009	11.61	11.71	11.44	11.47
4391	NYSE	FI	Thu, Oct 29, 2009	11.60	11.71	11.48	11.66
4390	NYSE	FI	Wed, Oct 28, 2009	12.00	12.05	11.50	11.54
4389	NYSE	FI	Tue, Oct 27, 2009	12.24	12.39	12.17	12.27
4388	NYSE	FI	Mon, Oct 26, 2009	12.14	12.41	12.05	12.20
4387	NYSE	FI	Fri, Oct 23, 2009	12.22	12.42	12.14	12.15
4386	NYSE	FI	Thu, Oct 22, 2009	12.36	12.40	12.12	12.35
4385	NYSE	FI	Wed, Oct 21, 2009	12.28	12.50	12.27	12.33
4384	NYSE	FI	Tue, Oct 20, 2009	12.33	12.35	12.20	12.30
4383	NYSE	FI	Mon, Oct 19, 2009	12.11	12.37	12.09	12.36
4382	NYSE	FI	Fri, Oct 16, 2009	12.31	12.32	11.98	12.09
4381	NYSE	FI	Thu, Oct 15, 2009	12.27	12.32	12.19	12.28
4380	NYSE	FI	Wed, Oct 14, 2009	12.25	12.28	12.16	12.28
4379	NYSE	FI	Tue, Oct 13, 2009	12.18	12.19	12.07	12.15
4378	NYSE	FI	Mon, Oct 12, 2009	12.22	12.31	12.13	12.22
4377	NYSE	FI	Fri, Oct 9, 2009	12.12	12.26	12.02	12.26
4376	NYSE	FI	Thu, Oct 8, 2009	12.18	12.25	12.08	12.12
4375	NYSE	FI	Wed, Oct 7, 2009	11.93	12.09	11.87	12.06
4374	NYSE	FI	Tue, Oct 6, 2009	11.88	12.03	11.73	11.98
4373	NYSE	FI	Mon, Oct 5, 2009	11.77	11.87	11.67	11.85
4372	NYSE	FI	Fri, Oct 2, 2009	11.74	11.83	11.67	11.71
4371	NYSE	FI	Thu, Oct 1, 2009	11.99	12.03	11.68	11.76
4370	NYSE	FI	Wed, Sep 30, 2009	12.00	12.14	11.78	12.05
4369	NYSE	FI	Tue, Sep 29, 2009	12.21	12.29	11.98	11.99
4368	NYSE	FI	Mon, Sep 28, 2009	12.15	12.30	12.10	12.25
4367	NYSE	FI	Fri, Sep 25, 2009	12.30	12.30	12.05	12.12
4366	NYSE	FI	Thu, Sep 24, 2009	12.29	12.32	12.08	12.11
4365	NYSE	FI	Wed, Sep 23, 2009	12.35	12.43	12.25	12.27
4364	NYSE	FI	Tue, Sep 22, 2009	12.46	12.46	12.26	12.33
4363	NYSE	FI	Mon, Sep 21, 2009	12.32	12.47	12.25	12.41
4362	NYSE	FI	Fri, Sep 18, 2009	12.45	12.45	12.29	12.36
4361	NYSE	FI	Thu, Sep 17, 2009	12.30	12.43	12.27	12.35
4360	NYSE	FI	Wed, Sep 16, 2009	12.17	12.34	12.03	12.30
4359	NYSE	FI	Tue, Sep 15, 2009	12.03	12.21	11.97	12.17
4358	NYSE	FI	Mon, Sep 14, 2009	11.94	12.05	11.87	12.04
4357	NYSE	FI	Fri, Sep 11, 2009	12.12	12.13	12.00	12.00
4356	NYSE	FI	Thu, Sep 10, 2009	12.12	12.13	11.99	12.13
4355	NYSE	FI	Wed, Sep 9, 2009	11.92	12.17	11.87	12.15
4354	NYSE	FI	Tue, Sep 8, 2009	11.98	11.98	11.88	11.91
4353	NYSE	FI	Fri, Sep 4, 2009	11.76	12.01	11.69	11.96
4352	NYSE	FI	Thu, Sep 3, 2009	11.80	11.84	11.60	11.72
4351	NYSE	FI	Wed, Sep 2, 2009	11.80	11.89	11.77	11.82
4350	NYSE	FI	Tue, Sep 1, 2009	12.04	12.30	11.88	11.89
4349	NYSE	FI	Mon, Aug 31, 2009	12.19	12.31	12.02	12.06
4348	NYSE	FI	Fri, Aug 28, 2009	12.45	12.48	12.19	12.30
4347	NYSE	FI	Thu, Aug 27, 2009	12.36	12.42	12.16	12.41
4346	NYSE	FI	Wed, Aug 26, 2009	12.42	12.47	12.32	12.37
4345	NYSE	FI	Tue, Aug 25, 2009	12.39	12.44	12.30	12.38
4344	NYSE	FI	Mon, Aug 24, 2009	12.29	12.37	12.24	12.33
4343	NYSE	FI	Fri, Aug 21, 2009	11.79	12.29	11.79	12.27
4342	NYSE	FI	Thu, Aug 20, 2009	12.12	12.12	11.90	11.96
4341	NYSE	FI	Wed, Aug 19, 2009	11.69	12.04	11.67	12.01
4340	NYSE	FI	Tue, Aug 18, 2009	11.81	11.91	11.76	11.86
4339	NYSE	FI	Mon, Aug 17, 2009	11.83	11.96	11.78	11.78
4338	NYSE	FI	Fri, Aug 14, 2009	12.02	12.03	11.83	11.93
4337	NYSE	FI	Thu, Aug 13, 2009	12.05	12.09	11.90	12.03
4336	NYSE	FI	Wed, Aug 12, 2009	11.88	12.11	11.78	12.02
4335	NYSE	FI	Tue, Aug 11, 2009	12.05	12.07	11.81	11.83
4334	NYSE	FI	Mon, Aug 10, 2009	12.00	12.08	11.95	12.06
4333	NYSE	FI	Fri, Aug 7, 2009	12.00	12.11	11.92	12.06
4332	NYSE	FI	Thu, Aug 6, 2009	12.01	12.08	11.75	11.79
4331	NYSE	FI	Wed, Aug 5, 2009	12.21	12.24	11.91	11.96
4330	NYSE	FI	Tue, Aug 4, 2009	11.96	12.25	11.91	12.18
4329	NYSE	FI	Mon, Aug 3, 2009	11.86	12.03	11.86	11.98
4328	NYSE	FI	Fri, Jul 31, 2009	11.96	12.12	11.81	11.85
4327	NYSE	FI	Thu, Jul 30, 2009	12.50	12.50	11.93	11.96
4326	NYSE	FI	Wed, Jul 29, 2009	12.35	12.73	12.31	12.61
4325	NYSE	FI	Tue, Jul 28, 2009	12.26	12.42	12.11	12.38
4324	NYSE	FI	Mon, Jul 27, 2009	12.29	12.31	12.14	12.31
4323	NYSE	FI	Fri, Jul 24, 2009	12.23	12.39	12.20	12.32
4322	NYSE	FI	Thu, Jul 23, 2009	12.00	12.42	11.93	12.35
4321	NYSE	FI	Wed, Jul 22, 2009	12.01	12.06	11.90	12.02
4320	NYSE	FI	Tue, Jul 21, 2009	12.16	12.16	11.92	12.03
4319	NYSE	FI	Mon, Jul 20, 2009	11.98	12.11	11.92	12.07
4318	NYSE	FI	Fri, Jul 17, 2009	11.98	12.00	11.83	11.98
4317	NYSE	FI	Thu, Jul 16, 2009	11.78	11.98	11.65	11.94
4316	NYSE	FI	Wed, Jul 15, 2009	11.73	11.83	11.62	11.79
4315	NYSE	FI	Tue, Jul 14, 2009	11.32	11.73	11.27	11.70
4314	NYSE	FI	Mon, Jul 13, 2009	11.13	11.40	10.94	11.39
4313	NYSE	FI	Fri, Jul 10, 2009	10.98	11.20	10.79	11.15
4312	NYSE	FI	Thu, Jul 9, 2009	10.96	11.13	10.91	11.07
4311	NYSE	FI	Wed, Jul 8, 2009	11.09	11.12	10.97	11.05
4310	NYSE	FI	Tue, Jul 7, 2009	11.25	11.26	11.03	11.03
4309	NYSE	FI	Mon, Jul 6, 2009	11.26	11.29	11.10	11.22
4308	NYSE	FI	Thu, Jul 2, 2009	11.52	11.56	11.24	11.27
4307	NYSE	FI	Wed, Jul 1, 2009	11.47	11.69	11.32	11.59
4306	NYSE	FI	Tue, Jun 30, 2009	11.42	11.51	11.34	11.43
4305	NYSE	FI	Mon, Jun 29, 2009	11.50	11.54	11.32	11.44
4304	NYSE	FI	Fri, Jun 26, 2009	11.33	11.55	11.27	11.50
4303	NYSE	FI	Thu, Jun 25, 2009	11.35	11.45	11.08	11.43
4302	NYSE	FI	Wed, Jun 24, 2009	11.12	11.34	11.12	11.25
4301	NYSE	FI	Tue, Jun 23, 2009	11.17	11.24	11.01	11.06
4300	NYSE	FI	Mon, Jun 22, 2009	11.26	11.41	11.06	11.13
4299	NYSE	FI	Fri, Jun 19, 2009	11.49	11.58	11.35	11.45
4298	NYSE	FI	Thu, Jun 18, 2009	11.53	11.55	11.30	11.38
4297	NYSE	FI	Wed, Jun 17, 2009	11.45	11.65	11.42	11.54
4296	NYSE	FI	Tue, Jun 16, 2009	11.57	11.67	11.46	11.46
4295	NYSE	FI	Mon, Jun 15, 2009	11.55	11.68	11.51	11.55
4294	NYSE	FI	Fri, Jun 12, 2009	11.74	11.74	11.54	11.67
4293	NYSE	FI	Thu, Jun 11, 2009	11.59	11.79	11.59	11.68
4292	NYSE	FI	Wed, Jun 10, 2009	11.58	11.63	11.45	11.56
4291	NYSE	FI	Tue, Jun 9, 2009	11.53	11.58	11.44	11.52
4290	NYSE	FI	Mon, Jun 8, 2009	11.38	11.55	11.31	11.47
4289	NYSE	FI	Fri, Jun 5, 2009	11.32	11.48	11.30	11.45
4288	NYSE	FI	Thu, Jun 4, 2009	11.15	11.30	11.05	11.30
4287	NYSE	FI	Wed, Jun 3, 2009	11.04	11.21	11.02	11.17
4286	NYSE	FI	Tue, Jun 2, 2009	11.02	11.21	10.89	11.16
4285	NYSE	FI	Mon, Jun 1, 2009	10.60	11.04	10.55	11.00
4284	NYSE	FI	Fri, May 29, 2009	10.43	10.60	10.28	10.59
4283	NYSE	FI	Thu, May 28, 2009	10.37	10.45	10.21	10.44
4282	NYSE	FI	Wed, May 27, 2009	10.49	10.54	10.25	10.26
4281	NYSE	FI	Tue, May 26, 2009	10.08	10.49	10.00	10.48
4280	NYSE	FI	Fri, May 22, 2009	10.18	10.31	10.13	10.18
4279	NYSE	FI	Thu, May 21, 2009	10.24	10.35	10.01	10.13
4278	NYSE	FI	Wed, May 20, 2009	10.36	10.52	10.26	10.34
4277	NYSE	FI	Tue, May 19, 2009	10.34	10.38	10.21	10.25
4276	NYSE	FI	Mon, May 18, 2009	10.04	10.44	10.03	10.44
4275	NYSE	FI	Fri, May 15, 2009	9.85	10.09	9.80	10.01
4274	NYSE	FI	Thu, May 14, 2009	9.93	9.95	9.81	9.90
4273	NYSE	FI	Wed, May 13, 2009	10.04	10.04	9.80	9.83
4272	NYSE	FI	Tue, May 12, 2009	10.06	10.16	9.87	9.99
4271	NYSE	FI	Mon, May 11, 2009	9.93	10.14	9.80	10.03
4270	NYSE	FI	Fri, May 8, 2009	9.93	10.10	9.90	10.03
4269	NYSE	FI	Thu, May 7, 2009	9.96	10.12	9.82	9.90
4268	NYSE	FI	Wed, May 6, 2009	9.94	10.03	9.81	9.99
4267	NYSE	FI	Tue, May 5, 2009	9.83	9.94	9.74	9.92
4266	NYSE	FI	Mon, May 4, 2009	9.73	10.05	9.70	9.84
4265	NYSE	FI	Fri, May 1, 2009	9.40	10.07	9.40	9.90
4264	NYSE	FI	Thu, Apr 30, 2009	9.32	9.40	9.20	9.33
4263	NYSE	FI	Wed, Apr 29, 2009	9.08	9.40	9.00	9.26
4262	NYSE	FI	Tue, Apr 28, 2009	9.00	9.13	9.00	9.04
4261	NYSE	FI	Mon, Apr 27, 2009	9.00	9.23	9.00	9.08
4260	NYSE	FI	Fri, Apr 24, 2009	9.01	9.24	8.89	9.17
4259	NYSE	FI	Thu, Apr 23, 2009	8.89	9.02	8.80	8.98
4258	NYSE	FI	Wed, Apr 22, 2009	8.95	9.24	8.95	9.02
4257	NYSE	FI	Tue, Apr 21, 2009	8.92	9.15	8.91	9.15
4256	NYSE	FI	Mon, Apr 20, 2009	9.01	9.06	8.94	8.96
4255	NYSE	FI	Fri, Apr 17, 2009	9.37	9.38	9.10	9.17
4254	NYSE	FI	Thu, Apr 16, 2009	9.22	9.40	9.19	9.36
4253	NYSE	FI	Wed, Apr 15, 2009	9.01	9.15	9.00	9.15
4252	NYSE	FI	Tue, Apr 14, 2009	9.28	9.28	8.98	9.10
4251	NYSE	FI	Mon, Apr 13, 2009	9.07	9.19	8.98	9.11
4250	NYSE	FI	Thu, Apr 9, 2009	9.29	9.29	9.02	9.13
4249	NYSE	FI	Wed, Apr 8, 2009	9.03	9.12	8.94	9.07
4248	NYSE	FI	Tue, Apr 7, 2009	9.05	9.13	8.93	8.94
4247	NYSE	FI	Mon, Apr 6, 2009	9.26	9.26	9.03	9.19
4246	NYSE	FI	Fri, Apr 3, 2009	9.28	9.30	9.09	9.25
4245	NYSE	FI	Thu, Apr 2, 2009	8.96	9.33	8.96	9.21
4244	NYSE	FI	Wed, Apr 1, 2009	9.36	9.36	9.05	9.18
4243	NYSE	FI	Tue, Mar 31, 2009	8.89	9.23	8.81	9.12
4242	NYSE	FI	Mon, Mar 30, 2009	8.85	8.93	8.73	8.84
4241	NYSE	FI	Fri, Mar 27, 2009	9.19	9.28	8.94	8.94
4240	NYSE	FI	Thu, Mar 26, 2009	9.15	9.26	9.04	9.25
4239	NYSE	FI	Wed, Mar 25, 2009	8.97	9.16	8.77	9.04
4238	NYSE	FI	Tue, Mar 24, 2009	9.08	9.13	8.89	8.93
4237	NYSE	FI	Mon, Mar 23, 2009	8.79	9.30	8.63	9.24
4236	NYSE	FI	Fri, Mar 20, 2009	8.74	8.90	8.49	8.53
4235	NYSE	FI	Thu, Mar 19, 2009	8.59	8.84	8.59	8.65
4234	NYSE	FI	Wed, Mar 18, 2009	8.53	8.86	8.40	8.79
4233	NYSE	FI	Tue, Mar 17, 2009	8.25	8.57	8.20	8.53
4232	NYSE	FI	Mon, Mar 16, 2009	8.26	8.44	8.17	8.23
4231	NYSE	FI	Fri, Mar 13, 2009	8.19	8.28	8.04	8.21
4230	NYSE	FI	Thu, Mar 12, 2009	7.93	8.23	7.81	8.22
4229	NYSE	FI	Wed, Mar 11, 2009	7.85	8.04	7.78	7.97
4228	NYSE	FI	Tue, Mar 10, 2009	7.53	7.83	7.38	7.83
4227	NYSE	FI	Mon, Mar 9, 2009	7.58	7.73	7.37	7.41
4226	NYSE	FI	Fri, Mar 6, 2009	7.67	7.82	7.54	7.68
4225	NYSE	FI	Thu, Mar 5, 2009	7.82	7.92	7.61	7.61
4224	NYSE	FI	Wed, Mar 4, 2009	7.90	8.07	7.83	7.98
4223	NYSE	FI	Tue, Mar 3, 2009	8.06	8.16	7.79	7.83
4222	NYSE	FI	Mon, Mar 2, 2009	8.15	8.25	8.00	8.01
4221	NYSE	FI	Fri, Feb 27, 2009	8.22	8.32	8.15	8.16
4220	NYSE	FI	Thu, Feb 26, 2009	8.51	8.52	8.18	8.19
4219	NYSE	FI	Wed, Feb 25, 2009	8.50	8.58	8.21	8.43
4218	NYSE	FI	Tue, Feb 24, 2009	8.26	8.58	8.23	8.56
4217	NYSE	FI	Mon, Feb 23, 2009	8.43	8.50	8.19	8.21
4216	NYSE	FI	Fri, Feb 20, 2009	8.32	8.46	8.22	8.36
4215	NYSE	FI	Thu, Feb 19, 2009	8.45	8.52	8.30	8.30
4214	NYSE	FI	Wed, Feb 18, 2009	8.53	8.59	8.33	8.40
4213	NYSE	FI	Tue, Feb 17, 2009	8.50	8.57	8.29	8.44
4212	NYSE	FI	Fri, Feb 13, 2009	9.02	9.02	8.76	8.82
4211	NYSE	FI	Thu, Feb 12, 2009	8.69	8.87	8.57	8.85
4210	NYSE	FI	Wed, Feb 11, 2009	8.80	8.93	8.66	8.81
4209	NYSE	FI	Tue, Feb 10, 2009	8.98	9.19	8.69	8.69
4208	NYSE	FI	Mon, Feb 9, 2009	9.04	9.21	8.93	9.10
4207	NYSE	FI	Fri, Feb 6, 2009	8.84	9.11	8.72	9.08
4206	NYSE	FI	Thu, Feb 5, 2009	8.36	8.84	8.27	8.79
4205	NYSE	FI	Wed, Feb 4, 2009	8.37	8.59	8.22	8.51
4204	NYSE	FI	Tue, Feb 3, 2009	8.00	8.27	7.85	8.24
4203	NYSE	FI	Mon, Feb 2, 2009	7.88	8.02	7.78	7.96
4202	NYSE	FI	Fri, Jan 30, 2009	8.21	8.27	7.92	7.94
4201	NYSE	FI	Thu, Jan 29, 2009	8.22	8.34	8.11	8.14
4200	NYSE	FI	Wed, Jan 28, 2009	8.08	8.43	8.02	8.34
4199	NYSE	FI	Tue, Jan 27, 2009	7.96	8.03	7.87	7.96
4198	NYSE	FI	Mon, Jan 26, 2009	7.86	8.12	7.85	7.99
4197	NYSE	FI	Fri, Jan 23, 2009	7.82	8.02	7.73	7.88
4196	NYSE	FI	Thu, Jan 22, 2009	7.95	8.14	7.84	7.97
4195	NYSE	FI	Wed, Jan 21, 2009	8.08	8.15	7.86	8.15
4194	NYSE	FI	Tue, Jan 20, 2009	8.43	8.48	7.91	7.92
4193	NYSE	FI	Fri, Jan 16, 2009	8.76	8.78	8.09	8.38
4192	NYSE	FI	Thu, Jan 15, 2009	8.56	8.71	8.39	8.65
4191	NYSE	FI	Wed, Jan 14, 2009	8.81	8.92	8.53	8.56
4190	NYSE	FI	Tue, Jan 13, 2009	8.89	9.00	8.83	8.92
4189	NYSE	FI	Mon, Jan 12, 2009	9.05	9.16	8.82	8.88
4188	NYSE	FI	Fri, Jan 9, 2009	9.34	9.34	8.96	9.02
4187	NYSE	FI	Thu, Jan 8, 2009	9.58	9.58	9.14	9.32
4186	NYSE	FI	Wed, Jan 7, 2009	9.54	9.60	9.26	9.32
4185	NYSE	FI	Tue, Jan 6, 2009	9.57	9.76	9.47	9.67
4184	NYSE	FI	Mon, Jan 5, 2009	9.47	9.55	9.36	9.54
4183	NYSE	FI	Fri, Jan 2, 2009	9.01	9.60	9.01	9.55
4182	NYSE	FI	Wed, Dec 31, 2008	8.89	9.15	8.83	9.09
4181	NYSE	FI	Tue, Dec 30, 2008	8.69	8.95	8.67	8.91
4180	NYSE	FI	Mon, Dec 29, 2008	8.79	8.79	8.50	8.64
4179	NYSE	FI	Fri, Dec 26, 2008	8.81	8.90	8.69	8.75
4178	NYSE	FI	Wed, Dec 24, 2008	8.69	8.86	8.69	8.81
4177	NYSE	FI	Tue, Dec 23, 2008	8.79	9.09	8.68	8.76
4176	NYSE	FI	Mon, Dec 22, 2008	9.14	9.20	8.79	8.93
4175	NYSE	FI	Fri, Dec 19, 2008	9.09	9.42	9.03	9.11
4174	NYSE	FI	Thu, Dec 18, 2008	8.75	9.26	8.75	9.03
4173	NYSE	FI	Wed, Dec 17, 2008	8.79	9.15	8.65	9.00
4172	NYSE	FI	Tue, Dec 16, 2008	8.27	8.76	8.14	8.75
4171	NYSE	FI	Mon, Dec 15, 2008	8.43	8.44	8.01	8.14
4170	NYSE	FI	Fri, Dec 12, 2008	8.15	8.43	8.07	8.38
4169	NYSE	FI	Thu, Dec 11, 2008	8.61	8.71	8.26	8.30
4168	NYSE	FI	Wed, Dec 10, 2008	8.48	8.66	8.40	8.54
4167	NYSE	FI	Tue, Dec 9, 2008	8.40	8.66	8.30	8.37
4166	NYSE	FI	Mon, Dec 8, 2008	8.30	8.60	8.21	8.52
4165	NYSE	FI	Fri, Dec 5, 2008	7.87	8.32	7.70	8.30
4164	NYSE	FI	Thu, Dec 4, 2008	8.11	8.24	7.81	7.93
4163	NYSE	FI	Wed, Dec 3, 2008	7.98	8.30	7.87	8.26
4162	NYSE	FI	Tue, Dec 2, 2008	8.11	8.33	7.89	8.18
4161	NYSE	FI	Mon, Dec 1, 2008	8.19	8.39	8.00	8.00
4160	NYSE	FI	Fri, Nov 28, 2008	8.28	8.54	8.26	8.54
4159	NYSE	FI	Wed, Nov 26, 2008	7.70	8.43	7.70	8.39
4158	NYSE	FI	Tue, Nov 25, 2008	8.36	8.36	7.88	8.14
4157	NYSE	FI	Mon, Nov 24, 2008	7.80	8.29	7.63	8.26
4156	NYSE	FI	Fri, Nov 21, 2008	7.39	7.79	6.94	7.52
4155	NYSE	FI	Thu, Nov 20, 2008	7.53	7.89	7.29	7.34
4154	NYSE	FI	Wed, Nov 19, 2008	8.00	8.22	7.60	7.61
4153	NYSE	FI	Tue, Nov 18, 2008	7.98	8.18	7.75	8.00
4152	NYSE	FI	Mon, Nov 17, 2008	8.05	8.28	7.87	7.91
4151	NYSE	FI	Fri, Nov 14, 2008	8.40	8.61	8.18	8.19
4150	NYSE	FI	Thu, Nov 13, 2008	8.19	8.55	7.82	8.54
4149	NYSE	FI	Wed, Nov 12, 2008	7.87	8.39	7.86	8.22
4148	NYSE	FI	Tue, Nov 11, 2008	8.15	8.22	7.94	8.00
4147	NYSE	FI	Mon, Nov 10, 2008	8.60	8.60	8.15	8.23
4146	NYSE	FI	Fri, Nov 7, 2008	8.25	8.36	8.14	8.31
4145	NYSE	FI	Thu, Nov 6, 2008	8.42	8.58	8.13	8.19
4144	NYSE	FI	Wed, Nov 5, 2008	8.84	9.04	8.54	8.55
4143	NYSE	FI	Tue, Nov 4, 2008	8.53	8.93	8.48	8.91
4142	NYSE	FI	Mon, Nov 3, 2008	8.45	8.53	8.22	8.48
4141	NYSE	FI	Fri, Oct 31, 2008	7.96	8.44	7.91	8.34
4140	NYSE	FI	Thu, Oct 30, 2008	7.81	8.07	7.78	8.03
4139	NYSE	FI	Wed, Oct 29, 2008	8.11	8.13	7.40	7.62
4138	NYSE	FI	Tue, Oct 28, 2008	7.56	8.39	7.56	8.38
4137	NYSE	FI	Mon, Oct 27, 2008	7.33	7.58	7.14	7.24
4136	NYSE	FI	Fri, Oct 24, 2008	7.36	7.71	7.32	7.48
4135	NYSE	FI	Thu, Oct 23, 2008	8.25	8.36	7.48	7.82
4134	NYSE	FI	Wed, Oct 22, 2008	8.95	9.00	8.09	8.30
4133	NYSE	FI	Tue, Oct 21, 2008	9.28	9.44	8.95	8.97
4132	NYSE	FI	Mon, Oct 20, 2008	9.22	9.42	9.09	9.42
4131	NYSE	FI	Fri, Oct 17, 2008	9.08	9.63	8.74	9.18
4130	NYSE	FI	Thu, Oct 16, 2008	9.21	9.42	8.59	9.25
4129	NYSE	FI	Wed, Oct 15, 2008	10.27	10.31	9.24	9.24
4128	NYSE	FI	Tue, Oct 14, 2008	9.90	10.62	9.90	10.44
4127	NYSE	FI	Mon, Oct 13, 2008	9.23	9.67	9.14	9.66
4126	NYSE	FI	Fri, Oct 10, 2008	9.11	9.41	8.36	9.00
4125	NYSE	FI	Thu, Oct 9, 2008	9.73	9.87	9.16	9.22
4124	NYSE	FI	Wed, Oct 8, 2008	9.74	10.08	9.28	9.71
4123	NYSE	FI	Tue, Oct 7, 2008	10.34	10.53	9.83	9.83
4122	NYSE	FI	Mon, Oct 6, 2008	10.94	10.94	9.90	10.27
4121	NYSE	FI	Fri, Oct 3, 2008	11.32	11.66	10.95	10.96
4120	NYSE	FI	Thu, Oct 2, 2008	11.48	11.59	11.21	11.24
4119	NYSE	FI	Wed, Oct 1, 2008	11.68	11.72	11.39	11.51
4118	NYSE	FI	Tue, Sep 30, 2008	11.66	11.83	11.18	11.83
4117	NYSE	FI	Mon, Sep 29, 2008	12.25	12.32	10.76	11.47
4116	NYSE	FI	Fri, Sep 26, 2008	12.55	12.55	12.23	12.46
4115	NYSE	FI	Thu, Sep 25, 2008	12.42	12.73	12.25	12.63
4114	NYSE	FI	Wed, Sep 24, 2008	12.59	12.76	12.32	12.42
4113	NYSE	FI	Tue, Sep 23, 2008	12.48	12.81	12.48	12.56
4112	NYSE	FI	Mon, Sep 22, 2008	12.80	12.95	12.52	12.53
4111	NYSE	FI	Fri, Sep 19, 2008	12.88	13.30	12.51	12.88
4110	NYSE	FI	Thu, Sep 18, 2008	12.78	13.01	12.41	12.61
4109	NYSE	FI	Wed, Sep 17, 2008	13.08	13.21	12.64	12.64
4108	NYSE	FI	Tue, Sep 16, 2008	13.25	13.39	12.89	13.30
4107	NYSE	FI	Mon, Sep 15, 2008	13.35	13.47	13.17	13.22
4106	NYSE	FI	Fri, Sep 12, 2008	13.20	13.67	13.10	13.59
4105	NYSE	FI	Thu, Sep 11, 2008	12.87	13.29	12.85	13.26
4104	NYSE	FI	Wed, Sep 10, 2008	12.93	13.03	12.80	12.98
4103	NYSE	FI	Tue, Sep 9, 2008	12.85	13.23	12.85	12.85
4102	NYSE	FI	Mon, Sep 8, 2008	12.56	13.01	12.53	12.92
4101	NYSE	FI	Fri, Sep 5, 2008	12.45	12.66	12.30	12.58
4100	NYSE	FI	Thu, Sep 4, 2008	12.91	12.91	12.48	12.48
4099	NYSE	FI	Wed, Sep 3, 2008	12.85	12.97	12.67	12.94
4098	NYSE	FI	Tue, Sep 2, 2008	13.21	13.25	12.86	12.91
4097	NYSE	FI	Fri, Aug 29, 2008	13.07	13.17	12.85	12.97
4096	NYSE	FI	Thu, Aug 28, 2008	13.02	13.19	12.91	13.17
4095	NYSE	FI	Wed, Aug 27, 2008	12.79	13.06	12.68	12.97
4094	NYSE	FI	Tue, Aug 26, 2008	12.72	12.80	12.61	12.76
4093	NYSE	FI	Mon, Aug 25, 2008	12.82	12.97	12.69	12.70
4092	NYSE	FI	Fri, Aug 22, 2008	12.78	13.02	12.67	12.96
4091	NYSE	FI	Thu, Aug 21, 2008	12.36	12.76	12.36	12.72
4090	NYSE	FI	Wed, Aug 20, 2008	12.46	12.59	12.34	12.47
4089	NYSE	FI	Tue, Aug 19, 2008	12.70	12.80	12.44	12.50
4088	NYSE	FI	Mon, Aug 18, 2008	13.01	13.08	12.68	12.74
4087	NYSE	FI	Fri, Aug 15, 2008	12.91	13.01	12.83	12.96
4086	NYSE	FI	Thu, Aug 14, 2008	12.55	12.98	12.55	12.88
4085	NYSE	FI	Wed, Aug 13, 2008	12.76	12.89	12.53	12.68
4084	NYSE	FI	Tue, Aug 12, 2008	12.69	12.88	12.69	12.80
4083	NYSE	FI	Mon, Aug 11, 2008	12.70	12.93	12.61	12.70
4082	NYSE	FI	Fri, Aug 8, 2008	12.47	12.90	12.47	12.85
4081	NYSE	FI	Thu, Aug 7, 2008	12.48	12.64	12.43	12.49
4080	NYSE	FI	Wed, Aug 6, 2008	12.47	12.64	12.36	12.59
4079	NYSE	FI	Tue, Aug 5, 2008	12.23	12.46	12.20	12.44
4078	NYSE	FI	Mon, Aug 4, 2008	12.11	12.21	12.00	12.10
4077	NYSE	FI	Fri, Aug 1, 2008	12.05	12.21	11.78	12.14
4076	NYSE	FI	Thu, Jul 31, 2008	12.31	12.37	11.77	11.96
4075	NYSE	FI	Wed, Jul 30, 2008	12.21	12.62	12.08	12.41
4074	NYSE	FI	Tue, Jul 29, 2008	11.68	12.13	11.66	12.04
4073	NYSE	FI	Mon, Jul 28, 2008	11.75	11.86	11.52	11.57
4072	NYSE	FI	Fri, Jul 25, 2008	11.73	11.82	11.59	11.82
4071	NYSE	FI	Thu, Jul 24, 2008	11.89	11.90	11.58	11.61
4070	NYSE	FI	Wed, Jul 23, 2008	12.09	12.28	11.92	12.03
4069	NYSE	FI	Tue, Jul 22, 2008	11.76	12.16	11.65	12.16
4068	NYSE	FI	Mon, Jul 21, 2008	11.66	11.84	11.61	11.66
4067	NYSE	FI	Fri, Jul 18, 2008	12.31	12.33	11.91	12.03
4066	NYSE	FI	Thu, Jul 17, 2008	12.05	12.30	11.97	12.22
4065	NYSE	FI	Wed, Jul 16, 2008	11.55	12.00	11.53	12.00
4064	NYSE	FI	Tue, Jul 15, 2008	11.62	11.81	11.42	11.61
4063	NYSE	FI	Mon, Jul 14, 2008	11.80	11.85	11.62	11.65
4062	NYSE	FI	Fri, Jul 11, 2008	11.88	11.96	11.56	11.75
4061	NYSE	FI	Thu, Jul 10, 2008	11.86	12.00	11.67	11.98
4060	NYSE	FI	Wed, Jul 9, 2008	12.01	12.09	11.80	11.81
4059	NYSE	FI	Tue, Jul 8, 2008	11.80	12.06	11.71	12.06
4058	NYSE	FI	Mon, Jul 7, 2008	12.03	12.14	11.72	11.82
4057	NYSE	FI	Thu, Jul 3, 2008	11.91	12.20	11.91	12.06
4056	NYSE	FI	Wed, Jul 2, 2008	11.77	12.11	11.75	11.94
4055	NYSE	FI	Tue, Jul 1, 2008	11.28	11.44	11.16	11.33
4054	NYSE	FI	Mon, Jun 30, 2008	11.45	11.61	11.33	11.34
4053	NYSE	FI	Fri, Jun 27, 2008	11.75	11.77	11.40	11.48
4052	NYSE	FI	Thu, Jun 26, 2008	11.92	11.97	11.67	11.68
4051	NYSE	FI	Wed, Jun 25, 2008	12.00	12.24	11.85	12.06
4050	NYSE	FI	Tue, Jun 24, 2008	11.91	12.02	11.80	11.90
4049	NYSE	FI	Mon, Jun 23, 2008	12.06	12.25	11.99	12.00
4048	NYSE	FI	Fri, Jun 20, 2008	12.08	12.14	11.98	12.04
4047	NYSE	FI	Thu, Jun 19, 2008	11.98	12.25	11.98	12.23
4046	NYSE	FI	Wed, Jun 18, 2008	12.15	12.18	11.98	12.03
4045	NYSE	FI	Tue, Jun 17, 2008	12.51	12.52	12.24	12.24
4044	NYSE	FI	Mon, Jun 16, 2008	12.49	12.62	12.30	12.59
4043	NYSE	FI	Fri, Jun 13, 2008	12.59	12.81	12.46	12.58
4042	NYSE	FI	Thu, Jun 12, 2008	12.13	12.63	12.00	12.54
4041	NYSE	FI	Wed, Jun 11, 2008	12.29	12.44	12.02	12.02
4040	NYSE	FI	Tue, Jun 10, 2008	12.25	12.53	12.24	12.40
4039	NYSE	FI	Mon, Jun 9, 2008	12.64	12.66	12.22	12.34
4038	NYSE	FI	Fri, Jun 6, 2008	13.05	13.05	12.49	12.50
4037	NYSE	FI	Thu, Jun 5, 2008	12.95	13.18	12.84	13.16
4036	NYSE	FI	Wed, Jun 4, 2008	12.66	13.07	12.61	12.96
4035	NYSE	FI	Tue, Jun 3, 2008	12.87	12.96	12.65	12.73
4034	NYSE	FI	Mon, Jun 2, 2008	13.12	13.12	12.70	12.78
4033	NYSE	FI	Fri, May 30, 2008	12.90	13.13	12.80	13.09
4032	NYSE	FI	Thu, May 29, 2008	12.78	13.12	12.69	12.92
4031	NYSE	FI	Wed, May 28, 2008	12.73	12.85	12.64	12.75
4030	NYSE	FI	Tue, May 27, 2008	12.57	12.80	12.53	12.73
4029	NYSE	FI	Fri, May 23, 2008	12.64	12.64	12.50	12.59
4028	NYSE	FI	Thu, May 22, 2008	12.63	12.88	12.63	12.71
4027	NYSE	FI	Wed, May 21, 2008	13.02	13.15	12.69	12.75
4026	NYSE	FI	Tue, May 20, 2008	13.10	13.27	12.89	12.97
4025	NYSE	FI	Mon, May 19, 2008	13.14	13.27	13.01	13.12
4024	NYSE	FI	Fri, May 16, 2008	13.25	13.26	13.02	13.14
4023	NYSE	FI	Thu, May 15, 2008	12.86	13.15	12.78	13.11
4022	NYSE	FI	Wed, May 14, 2008	12.94	13.22	12.86	12.90
4021	NYSE	FI	Tue, May 13, 2008	13.04	13.25	12.93	13.22
4020	NYSE	FI	Mon, May 12, 2008	12.84	13.04	12.67	13.01
4019	NYSE	FI	Fri, May 9, 2008	12.77	12.92	12.65	12.79
4018	NYSE	FI	Thu, May 8, 2008	13.06	13.06	12.78	12.89
4017	NYSE	FI	Wed, May 7, 2008	13.35	13.35	12.80	12.96
4016	NYSE	FI	Tue, May 6, 2008	13.12	13.42	13.06	13.36
4015	NYSE	FI	Mon, May 5, 2008	13.38	13.48	13.13	13.19
4014	NYSE	FI	Fri, May 2, 2008	13.40	13.59	13.23	13.36
4013	NYSE	FI	Thu, May 1, 2008	12.64	13.10	12.30	13.08
4012	NYSE	FI	Wed, Apr 30, 2008	12.81	12.91	12.53	12.64
4011	NYSE	FI	Tue, Apr 29, 2008	12.62	12.87	12.62	12.84
4010	NYSE	FI	Mon, Apr 28, 2008	12.75	12.83	12.67	12.69
4009	NYSE	FI	Fri, Apr 25, 2008	13.20	13.21	12.52	12.70
4008	NYSE	FI	Thu, Apr 24, 2008	13.03	13.37	12.98	13.25
4007	NYSE	FI	Wed, Apr 23, 2008	12.99	13.19	12.88	13.18
4006	NYSE	FI	Tue, Apr 22, 2008	13.21	13.21	12.84	12.86
4005	NYSE	FI	Mon, Apr 21, 2008	13.44	13.55	13.22	13.34
4004	NYSE	FI	Fri, Apr 18, 2008	13.00	13.57	12.87	13.53
4003	NYSE	FI	Thu, Apr 17, 2008	12.79	12.83	12.54	12.72
4002	NYSE	FI	Wed, Apr 16, 2008	12.50	12.88	12.50	12.75
4001	NYSE	FI	Tue, Apr 15, 2008	12.25	12.30	12.12	12.27
4000	NYSE	FI	Mon, Apr 14, 2008	12.26	12.38	12.20	12.20
3999	NYSE	FI	Fri, Apr 11, 2008	12.58	12.60	12.26	12.28
3998	NYSE	FI	Thu, Apr 10, 2008	12.62	12.79	12.54	12.65
3997	NYSE	FI	Wed, Apr 9, 2008	12.60	12.73	12.49	12.57
3996	NYSE	FI	Tue, Apr 8, 2008	12.62	12.80	12.54	12.61
3995	NYSE	FI	Mon, Apr 7, 2008	12.78	12.87	12.73	12.75
3994	NYSE	FI	Fri, Apr 4, 2008	12.87	12.97	12.70	12.88
3993	NYSE	FI	Thu, Apr 3, 2008	12.79	12.89	12.66	12.82
3992	NYSE	FI	Wed, Apr 2, 2008	12.68	12.89	12.56	12.83
3991	NYSE	FI	Tue, Apr 1, 2008	12.23	12.72	12.23	12.72
3990	NYSE	FI	Mon, Mar 31, 2008	12.07	12.09	11.92	12.02
3989	NYSE	FI	Fri, Mar 28, 2008	12.20	12.20	11.93	11.94
3988	NYSE	FI	Thu, Mar 27, 2008	12.12	12.23	12.03	12.04
3987	NYSE	FI	Wed, Mar 26, 2008	12.35	12.44	12.11	12.23
3986	NYSE	FI	Tue, Mar 25, 2008	12.35	12.47	12.26	12.39
3985	NYSE	FI	Mon, Mar 24, 2008	12.23	12.52	12.15	12.33
3984	NYSE	FI	Thu, Mar 20, 2008	12.09	12.23	12.00	12.18
3983	NYSE	FI	Wed, Mar 19, 2008	11.93	12.25	11.91	12.02
3982	NYSE	FI	Tue, Mar 18, 2008	11.97	12.06	11.66	11.82
3981	NYSE	FI	Mon, Mar 17, 2008	11.94	12.08	11.72	11.87
3980	NYSE	FI	Fri, Mar 14, 2008	12.24	12.31	11.93	12.05
3979	NYSE	FI	Thu, Mar 13, 2008	12.24	12.36	12.04	12.19
3978	NYSE	FI	Wed, Mar 12, 2008	12.64	12.81	12.35	12.38
3977	NYSE	FI	Tue, Mar 11, 2008	12.49	12.73	12.37	12.73
3976	NYSE	FI	Mon, Mar 10, 2008	12.47	12.50	12.35	12.35
3975	NYSE	FI	Fri, Mar 7, 2008	12.49	12.77	12.46	12.49
3974	NYSE	FI	Thu, Mar 6, 2008	13.21	13.21	12.74	12.75
3973	NYSE	FI	Wed, Mar 5, 2008	13.32	13.50	13.11	13.26
3972	NYSE	FI	Tue, Mar 4, 2008	13.06	13.35	13.01	13.32
3971	NYSE	FI	Mon, Mar 3, 2008	13.14	13.19	13.01	13.11
3970	NYSE	FI	Fri, Feb 29, 2008	13.04	13.17	12.90	13.16
3969	NYSE	FI	Thu, Feb 28, 2008	13.41	13.45	13.15	13.22
3968	NYSE	FI	Wed, Feb 27, 2008	13.42	13.68	13.40	13.55
3967	NYSE	FI	Tue, Feb 26, 2008	13.26	13.56	13.17	13.49
3966	NYSE	FI	Mon, Feb 25, 2008	13.01	13.29	12.96	13.27
3965	NYSE	FI	Fri, Feb 22, 2008	12.85	13.01	12.77	12.99
3964	NYSE	FI	Thu, Feb 21, 2008	12.76	13.00	12.72	12.76
3963	NYSE	FI	Wed, Feb 20, 2008	12.63	12.97	12.62	12.96
3962	NYSE	FI	Tue, Feb 19, 2008	13.08	13.17	12.67	12.67
3961	NYSE	FI	Fri, Feb 15, 2008	12.77	12.98	12.68	12.95
3960	NYSE	FI	Thu, Feb 14, 2008	13.06	13.13	12.77	12.83
3959	NYSE	FI	Wed, Feb 13, 2008	12.99	13.14	12.97	13.06
3958	NYSE	FI	Tue, Feb 12, 2008	12.92	13.12	12.81	12.88
3957	NYSE	FI	Mon, Feb 11, 2008	12.71	12.84	12.58	12.82
3956	NYSE	FI	Fri, Feb 8, 2008	12.75	12.89	12.51	12.70
3955	NYSE	FI	Thu, Feb 7, 2008	12.22	12.82	12.18	12.81
3954	NYSE	FI	Wed, Feb 6, 2008	12.59	12.70	12.37	12.40
3953	NYSE	FI	Tue, Feb 5, 2008	12.60	12.72	12.50	12.53
3952	NYSE	FI	Mon, Feb 4, 2008	13.06	13.06	12.84	12.91
3951	NYSE	FI	Fri, Feb 1, 2008	12.92	13.08	12.80	13.02
3950	NYSE	FI	Thu, Jan 31, 2008	12.30	12.92	12.30	12.84
3949	NYSE	FI	Wed, Jan 30, 2008	12.41	12.66	12.40	12.42
3948	NYSE	FI	Tue, Jan 29, 2008	12.46	12.52	12.34	12.49
3947	NYSE	FI	Mon, Jan 28, 2008	12.09	12.47	12.05	12.45
3946	NYSE	FI	Fri, Jan 25, 2008	12.48	12.48	12.02	12.06
3945	NYSE	FI	Thu, Jan 24, 2008	12.06	12.41	12.01	12.33
3944	NYSE	FI	Wed, Jan 23, 2008	11.70	12.20	11.69	12.18
3943	NYSE	FI	Tue, Jan 22, 2008	11.88	12.27	11.75	12.03
3942	NYSE	FI	Fri, Jan 18, 2008	12.45	12.56	12.14	12.35
3941	NYSE	FI	Thu, Jan 17, 2008	12.59	12.62	12.34	12.38
3940	NYSE	FI	Wed, Jan 16, 2008	12.51	12.78	12.49	12.54
3939	NYSE	FI	Tue, Jan 15, 2008	12.68	12.75	12.51	12.51
3938	NYSE	FI	Mon, Jan 14, 2008	13.17	13.25	12.71	12.77
3937	NYSE	FI	Fri, Jan 11, 2008	13.47	13.49	12.93	13.01
3936	NYSE	FI	Thu, Jan 10, 2008	13.28	13.55	13.21	13.42
3935	NYSE	FI	Wed, Jan 9, 2008	13.22	13.44	13.22	13.40
3934	NYSE	FI	Tue, Jan 8, 2008	13.19	13.66	13.19	13.21
3933	NYSE	FI	Mon, Jan 7, 2008	13.47	13.47	13.15	13.36
3932	NYSE	FI	Fri, Jan 4, 2008	13.71	13.80	13.34	13.36
3931	NYSE	FI	Thu, Jan 3, 2008	13.85	13.93	13.69	13.73
3930	NYSE	FI	Wed, Jan 2, 2008	13.79	14.20	13.78	13.82
3929	NYSE	FI	Mon, Dec 31, 2007	14.04	14.06	13.84	13.87
3928	NYSE	FI	Fri, Dec 28, 2007	13.84	14.05	13.71	14.01
3927	NYSE	FI	Thu, Dec 27, 2007	13.92	13.93	13.71	13.73
3926	NYSE	FI	Wed, Dec 26, 2007	13.78	13.93	13.72	13.93
3925	NYSE	FI	Mon, Dec 24, 2007	13.68	13.88	13.60	13.76
3924	NYSE	FI	Fri, Dec 21, 2007	13.67	13.75	13.49	13.67
3923	NYSE	FI	Thu, Dec 20, 2007	13.59	13.64	13.36	13.57
3922	NYSE	FI	Wed, Dec 19, 2007	13.40	13.63	13.29	13.54
3921	NYSE	FI	Tue, Dec 18, 2007	13.59	13.65	13.35	13.44
3920	NYSE	FI	Mon, Dec 17, 2007	13.49	13.59	13.40	13.47
3919	NYSE	FI	Fri, Dec 14, 2007	13.29	13.66	13.25	13.51
3918	NYSE	FI	Thu, Dec 13, 2007	13.74	13.78	13.27	13.35
3917	NYSE	FI	Wed, Dec 12, 2007	13.74	13.78	13.54	13.71
3916	NYSE	FI	Tue, Dec 11, 2007	13.71	13.88	13.51	13.55
3915	NYSE	FI	Mon, Dec 10, 2007	13.51	13.76	13.43	13.75
3914	NYSE	FI	Fri, Dec 7, 2007	13.33	13.51	13.21	13.43
3913	NYSE	FI	Thu, Dec 6, 2007	12.97	13.31	12.90	13.31
3912	NYSE	FI	Wed, Dec 5, 2007	12.86	13.07	12.81	12.91
3911	NYSE	FI	Tue, Dec 4, 2007	12.80	12.90	12.58	12.70
3910	NYSE	FI	Mon, Dec 3, 2007	12.78	13.02	12.77	12.91
3909	NYSE	FI	Fri, Nov 30, 2007	13.07	13.12	12.78	12.83
3908	NYSE	FI	Thu, Nov 29, 2007	12.94	13.05	12.89	13.03
3907	NYSE	FI	Wed, Nov 28, 2007	12.84	13.04	12.82	13.01
3906	NYSE	FI	Tue, Nov 27, 2007	12.41	12.75	12.35	12.74
3905	NYSE	FI	Mon, Nov 26, 2007	12.75	12.86	12.34	12.34
3904	NYSE	FI	Fri, Nov 23, 2007	12.83	12.87	12.74	12.82
3903	NYSE	FI	Wed, Nov 21, 2007	12.90	13.05	12.76	12.77
3902	NYSE	FI	Tue, Nov 20, 2007	12.99	13.13	12.69	12.92
3901	NYSE	FI	Mon, Nov 19, 2007	13.08	13.14	12.83	12.89
3900	NYSE	FI	Fri, Nov 16, 2007	13.29	13.29	13.01	13.16
3899	NYSE	FI	Thu, Nov 15, 2007	13.23	13.39	13.11	13.19
3898	NYSE	FI	Wed, Nov 14, 2007	13.11	13.32	13.03	13.22
3897	NYSE	FI	Tue, Nov 13, 2007	12.98	13.20	12.77	13.20
3896	NYSE	FI	Mon, Nov 12, 2007	12.93	13.24	12.85	12.97
3895	NYSE	FI	Fri, Nov 9, 2007	12.73	13.16	12.62	12.98
3894	NYSE	FI	Thu, Nov 8, 2007	13.22	13.31	12.64	12.85
3893	NYSE	FI	Wed, Nov 7, 2007	13.46	13.51	13.22	13.24
3892	NYSE	FI	Tue, Nov 6, 2007	13.66	13.72	13.41	13.59
3891	NYSE	FI	Mon, Nov 5, 2007	13.75	13.77	13.53	13.63
3890	NYSE	FI	Fri, Nov 2, 2007	13.74	13.91	13.61	13.87
3889	NYSE	FI	Thu, Nov 1, 2007	13.81	13.97	13.59	13.60
3888	NYSE	FI	Wed, Oct 31, 2007	13.74	13.95	13.65	13.85
3887	NYSE	FI	Tue, Oct 30, 2007	13.51	13.86	13.46	13.75
3886	NYSE	FI	Mon, Oct 29, 2007	13.55	13.68	13.53	13.60
3885	NYSE	FI	Fri, Oct 26, 2007	13.46	13.62	13.32	13.53
3884	NYSE	FI	Thu, Oct 25, 2007	13.47	13.67	13.15	13.27
3883	NYSE	FI	Wed, Oct 24, 2007	13.01	13.12	12.75	13.04
3882	NYSE	FI	Tue, Oct 23, 2007	13.02	13.12	12.84	13.12
3881	NYSE	FI	Mon, Oct 22, 2007	12.88	13.11	12.80	13.10
3880	NYSE	FI	Fri, Oct 19, 2007	13.26	13.26	12.88	12.90
3879	NYSE	FI	Thu, Oct 18, 2007	13.23	13.29	13.08	13.21
3878	NYSE	FI	Wed, Oct 17, 2007	13.43	13.43	12.99	13.31
3877	NYSE	FI	Tue, Oct 16, 2007	13.41	13.59	13.27	13.30
3876	NYSE	FI	Mon, Oct 15, 2007	13.52	13.65	13.27	13.39
3875	NYSE	FI	Fri, Oct 12, 2007	13.54	13.69	13.37	13.62
3874	NYSE	FI	Thu, Oct 11, 2007	13.71	13.83	13.47	13.49
3873	NYSE	FI	Wed, Oct 10, 2007	13.59	13.76	13.59	13.69
3872	NYSE	FI	Tue, Oct 9, 2007	13.58	13.67	13.51	13.67
3871	NYSE	FI	Mon, Oct 8, 2007	13.70	13.73	13.51	13.63
3870	NYSE	FI	Fri, Oct 5, 2007	13.69	13.81	13.60	13.71
3869	NYSE	FI	Thu, Oct 4, 2007	13.86	13.91	13.60	13.69
3868	NYSE	FI	Wed, Oct 3, 2007	13.29	13.82	13.28	13.75
3867	NYSE	FI	Tue, Oct 2, 2007	12.97	13.25	12.83	13.23
3866	NYSE	FI	Mon, Oct 1, 2007	12.73	12.97	12.72	12.95
3865	NYSE	FI	Fri, Sep 28, 2007	12.75	12.75	12.58	12.72
3864	NYSE	FI	Thu, Sep 27, 2007	12.69	12.78	12.61	12.72
3863	NYSE	FI	Wed, Sep 26, 2007	12.63	12.71	12.54	12.60
3862	NYSE	FI	Tue, Sep 25, 2007	12.42	12.66	12.35	12.62
3861	NYSE	FI	Mon, Sep 24, 2007	12.38	12.54	12.35	12.41
3860	NYSE	FI	Fri, Sep 21, 2007	12.34	12.50	12.29	12.33
3859	NYSE	FI	Thu, Sep 20, 2007	12.37	12.40	12.28	12.35
3858	NYSE	FI	Wed, Sep 19, 2007	12.24	12.43	12.20	12.38
3857	NYSE	FI	Tue, Sep 18, 2007	11.83	12.17	11.83	12.15
3856	NYSE	FI	Mon, Sep 17, 2007	11.90	11.96	11.81	11.85
3855	NYSE	FI	Fri, Sep 14, 2007	11.77	11.98	11.69	11.97
3854	NYSE	FI	Thu, Sep 13, 2007	11.90	11.92	11.69	11.84
3853	NYSE	FI	Wed, Sep 12, 2007	11.69	11.94	11.69	11.78
3852	NYSE	FI	Tue, Sep 11, 2007	11.75	11.85	11.67	11.74
3851	NYSE	FI	Mon, Sep 10, 2007	11.68	11.77	11.54	11.65
3850	NYSE	FI	Fri, Sep 7, 2007	11.73	11.81	11.57	11.61
3849	NYSE	FI	Thu, Sep 6, 2007	11.79	11.83	11.59	11.82
3848	NYSE	FI	Wed, Sep 5, 2007	11.90	11.93	11.75	11.76
3847	NYSE	FI	Tue, Sep 4, 2007	11.67	11.97	11.62	11.96
3846	NYSE	FI	Fri, Aug 31, 2007	11.77	11.80	11.61	11.63
3845	NYSE	FI	Thu, Aug 30, 2007	11.52	11.84	11.52	11.66
3844	NYSE	FI	Wed, Aug 29, 2007	11.66	11.66	11.43	11.66
3843	NYSE	FI	Tue, Aug 28, 2007	11.84	11.93	11.60	11.61
3842	NYSE	FI	Mon, Aug 27, 2007	12.09	12.13	11.93	11.93
3841	NYSE	FI	Fri, Aug 24, 2007	11.93	12.13	11.91	12.10
3840	NYSE	FI	Thu, Aug 23, 2007	11.96	12.05	11.88	11.99
3839	NYSE	FI	Wed, Aug 22, 2007	12.05	12.13	11.89	11.91
3838	NYSE	FI	Tue, Aug 21, 2007	12.01	12.17	11.92	12.01
3837	NYSE	FI	Mon, Aug 20, 2007	12.11	12.18	11.92	12.01
3836	NYSE	FI	Fri, Aug 17, 2007	11.92	12.11	11.66	12.08
3835	NYSE	FI	Thu, Aug 16, 2007	11.83	11.98	11.59	11.92
3834	NYSE	FI	Wed, Aug 15, 2007	11.98	12.14	11.88	11.89
3833	NYSE	FI	Tue, Aug 14, 2007	12.11	12.23	11.92	11.99
3832	NYSE	FI	Mon, Aug 13, 2007	11.83	12.14	11.60	12.09
3831	NYSE	FI	Fri, Aug 10, 2007	11.73	11.88	11.04	11.76
3830	NYSE	FI	Thu, Aug 9, 2007	11.84	11.95	11.61	11.69
3829	NYSE	FI	Wed, Aug 8, 2007	11.99	12.00	11.52	11.95
3828	NYSE	FI	Tue, Aug 7, 2007	11.98	12.10	11.81	11.89
3827	NYSE	FI	Mon, Aug 6, 2007	11.95	12.08	11.68	12.06
3826	NYSE	FI	Fri, Aug 3, 2007	12.45	12.48	11.93	11.95
3825	NYSE	FI	Thu, Aug 2, 2007	12.22	12.76	12.07	12.38
3824	NYSE	FI	Wed, Aug 1, 2007	12.31	12.37	12.11	12.30
3823	NYSE	FI	Tue, Jul 31, 2007	12.50	12.56	12.36	12.36
3822	NYSE	FI	Mon, Jul 30, 2007	12.43	12.49	12.27	12.46
3821	NYSE	FI	Fri, Jul 27, 2007	12.72	12.72	12.39	12.39
3820	NYSE	FI	Thu, Jul 26, 2007	12.82	13.25	12.65	12.71
3819	NYSE	FI	Wed, Jul 25, 2007	13.72	13.80	13.57	13.67
3818	NYSE	FI	Tue, Jul 24, 2007	13.90	14.13	13.64	13.68
3817	NYSE	FI	Mon, Jul 23, 2007	13.99	14.16	13.94	13.99
3816	NYSE	FI	Fri, Jul 20, 2007	14.19	14.19	13.87	13.89
3815	NYSE	FI	Thu, Jul 19, 2007	14.27	14.32	14.13	14.13
3814	NYSE	FI	Wed, Jul 18, 2007	14.24	14.33	14.13	14.24
3813	NYSE	FI	Tue, Jul 17, 2007	14.20	14.33	14.13	14.26
3812	NYSE	FI	Mon, Jul 16, 2007	14.21	14.25	14.15	14.20
3811	NYSE	FI	Fri, Jul 13, 2007	14.28	14.31	14.21	14.27
3810	NYSE	FI	Thu, Jul 12, 2007	14.21	14.26	14.13	14.26
3809	NYSE	FI	Wed, Jul 11, 2007	14.17	14.25	14.11	14.15
3808	NYSE	FI	Tue, Jul 10, 2007	14.47	14.58	14.13	14.16
3807	NYSE	FI	Mon, Jul 9, 2007	14.30	14.43	14.16	14.42
3806	NYSE	FI	Fri, Jul 6, 2007	14.16	14.33	14.14	14.28
3805	NYSE	FI	Thu, Jul 5, 2007	14.16	14.20	14.00	14.13
3804	NYSE	FI	Tue, Jul 3, 2007	14.26	14.27	14.21	14.25
3803	NYSE	FI	Mon, Jul 2, 2007	14.25	14.33	14.15	14.20
3802	NYSE	FI	Fri, Jun 29, 2007	14.30	14.35	14.14	14.20
3801	NYSE	FI	Thu, Jun 28, 2007	14.30	14.42	14.22	14.31
3800	NYSE	FI	Wed, Jun 27, 2007	14.04	14.31	13.97	14.30
3799	NYSE	FI	Tue, Jun 26, 2007	14.15	14.24	13.97	14.22
3798	NYSE	FI	Mon, Jun 25, 2007	14.15	14.25	14.01	14.03
3797	NYSE	FI	Fri, Jun 22, 2007	14.50	14.51	14.22	14.24
3796	NYSE	FI	Thu, Jun 21, 2007	14.50	14.68	14.48	14.54
3795	NYSE	FI	Wed, Jun 20, 2007	14.61	14.75	14.49	14.51
3794	NYSE	FI	Tue, Jun 19, 2007	14.61	14.76	14.53	14.71
3793	NYSE	FI	Mon, Jun 18, 2007	14.66	14.90	14.63	14.69
3792	NYSE	FI	Fri, Jun 15, 2007	14.61	14.89	14.52	14.63
3791	NYSE	FI	Thu, Jun 14, 2007	14.50	14.57	14.36	14.43
3790	NYSE	FI	Wed, Jun 13, 2007	14.16	14.54	14.06	14.53
3789	NYSE	FI	Tue, Jun 12, 2007	14.13	14.23	14.06	14.12
3788	NYSE	FI	Mon, Jun 11, 2007	14.26	14.32	14.12	14.13
3787	NYSE	FI	Fri, Jun 8, 2007	13.99	14.36	13.93	14.32
3786	NYSE	FI	Thu, Jun 7, 2007	14.14	14.31	14.11	14.11
3785	NYSE	FI	Wed, Jun 6, 2007	14.44	14.45	14.18	14.34
3784	NYSE	FI	Tue, Jun 5, 2007	14.41	14.50	14.29	14.41
3783	NYSE	FI	Mon, Jun 4, 2007	14.61	14.63	14.46	14.54
3782	NYSE	FI	Fri, Jun 1, 2007	14.78	14.83	14.63	14.72
3781	NYSE	FI	Thu, May 31, 2007	14.75	14.96	14.70	14.81
3780	NYSE	FI	Wed, May 30, 2007	14.04	14.76	14.04	14.75
3779	NYSE	FI	Tue, May 29, 2007	13.66	14.23	13.63	14.08
3778	NYSE	FI	Fri, May 25, 2007	13.06	13.45	13.06	13.44
3777	NYSE	FI	Thu, May 24, 2007	13.28	13.29	13.07	13.09
3776	NYSE	FI	Wed, May 23, 2007	13.35	13.37	13.23	13.24
3775	NYSE	FI	Tue, May 22, 2007	13.33	13.38	13.28	13.31
3774	NYSE	FI	Mon, May 21, 2007	13.34	13.45	13.33	13.38
3773	NYSE	FI	Fri, May 18, 2007	13.30	13.44	13.22	13.38
3772	NYSE	FI	Thu, May 17, 2007	13.34	13.44	13.26	13.27
3771	NYSE	FI	Wed, May 16, 2007	13.20	13.29	13.08	13.23
3770	NYSE	FI	Tue, May 15, 2007	13.15	13.32	13.12	13.16
3769	NYSE	FI	Mon, May 14, 2007	13.25	13.25	13.11	13.15
3768	NYSE	FI	Fri, May 11, 2007	13.01	13.24	13.00	13.23
3767	NYSE	FI	Thu, May 10, 2007	12.97	13.16	12.94	13.11
3766	NYSE	FI	Wed, May 9, 2007	13.03	13.06	12.96	12.98
3765	NYSE	FI	Tue, May 8, 2007	13.04	13.12	12.99	13.05
3764	NYSE	FI	Mon, May 7, 2007	13.12	13.18	13.05	13.09
3763	NYSE	FI	Fri, May 4, 2007	13.24	13.24	13.03	13.12
3762	NYSE	FI	Thu, May 3, 2007	13.23	13.24	13.14	13.21
3761	NYSE	FI	Wed, May 2, 2007	13.20	13.29	13.14	13.22
3760	NYSE	FI	Tue, May 1, 2007	13.29	13.39	13.14	13.20
3759	NYSE	FI	Mon, Apr 30, 2007	13.41	13.50	13.29	13.29
3758	NYSE	FI	Fri, Apr 27, 2007	13.34	13.47	13.33	13.43
3757	NYSE	FI	Thu, Apr 26, 2007	13.68	13.72	13.26	13.34
3756	NYSE	FI	Wed, Apr 25, 2007	13.75	13.77	13.61	13.71
3755	NYSE	FI	Tue, Apr 24, 2007	13.73	13.84	13.61	13.76
3754	NYSE	FI	Mon, Apr 23, 2007	13.72	13.77	13.67	13.76
3753	NYSE	FI	Fri, Apr 20, 2007	13.63	13.81	13.47	13.75
3752	NYSE	FI	Thu, Apr 19, 2007	13.44	13.47	13.36	13.45
3751	NYSE	FI	Wed, Apr 18, 2007	13.55	13.63	13.47	13.48
3750	NYSE	FI	Tue, Apr 17, 2007	13.63	13.66	13.57	13.61
3749	NYSE	FI	Mon, Apr 16, 2007	13.54	13.67	13.53	13.63
3748	NYSE	FI	Fri, Apr 13, 2007	13.56	13.62	13.52	13.57
3747	NYSE	FI	Thu, Apr 12, 2007	13.53	13.64	13.50	13.60
3746	NYSE	FI	Wed, Apr 11, 2007	13.55	13.60	13.44	13.50
3745	NYSE	FI	Tue, Apr 10, 2007	13.55	13.64	13.52	13.58
3744	NYSE	FI	Mon, Apr 9, 2007	13.76	13.79	13.56	13.57
3743	NYSE	FI	Thu, Apr 5, 2007	13.65	13.77	13.65	13.76
3742	NYSE	FI	Wed, Apr 4, 2007	13.59	13.69	13.52	13.62
3741	NYSE	FI	Tue, Apr 3, 2007	13.53	13.67	13.50	13.56
3740	NYSE	FI	Mon, Apr 2, 2007	13.38	13.50	13.28	13.49
3739	NYSE	FI	Fri, Mar 30, 2007	13.27	13.34	13.12	13.27
3738	NYSE	FI	Thu, Mar 29, 2007	13.28	13.33	13.11	13.25
3737	NYSE	FI	Wed, Mar 28, 2007	13.38	13.48	13.23	13.23
3736	NYSE	FI	Tue, Mar 27, 2007	13.39	13.47	13.34	13.39
3735	NYSE	FI	Mon, Mar 26, 2007	13.42	13.46	13.27	13.45
3734	NYSE	FI	Fri, Mar 23, 2007	13.46	13.48	13.35	13.37
3733	NYSE	FI	Thu, Mar 22, 2007	13.33	13.44	13.31	13.41
3732	NYSE	FI	Wed, Mar 21, 2007	13.02	13.34	13.00	13.34
3731	NYSE	FI	Tue, Mar 20, 2007	12.83	13.04	12.79	13.02
3730	NYSE	FI	Mon, Mar 19, 2007	12.76	12.91	12.74	12.83
3729	NYSE	FI	Fri, Mar 16, 2007	12.84	12.88	12.63	12.72
3728	NYSE	FI	Thu, Mar 15, 2007	12.82	12.92	12.78	12.84
3727	NYSE	FI	Wed, Mar 14, 2007	12.73	12.84	12.57	12.82
3726	NYSE	FI	Tue, Mar 13, 2007	12.80	12.87	12.64	12.65
3725	NYSE	FI	Mon, Mar 12, 2007	12.92	13.00	12.88	12.95
3724	NYSE	FI	Fri, Mar 9, 2007	13.08	13.08	12.90	12.99
3723	NYSE	FI	Thu, Mar 8, 2007	13.01	13.04	12.90	12.95
3722	NYSE	FI	Wed, Mar 7, 2007	12.96	13.01	12.88	12.91
3721	NYSE	FI	Tue, Mar 6, 2007	12.84	13.07	12.78	13.04
3720	NYSE	FI	Mon, Mar 5, 2007	12.90	13.04	12.77	12.84
3719	NYSE	FI	Fri, Mar 2, 2007	13.08	13.14	12.94	12.96
3718	NYSE	FI	Thu, Mar 1, 2007	13.02	13.33	12.85	13.16
3717	NYSE	FI	Wed, Feb 28, 2007	13.11	13.40	13.01	13.24
3716	NYSE	FI	Tue, Feb 27, 2007	13.51	13.56	13.13	13.22
3715	NYSE	FI	Mon, Feb 26, 2007	13.66	13.75	13.51	13.55
3714	NYSE	FI	Fri, Feb 23, 2007	13.72	13.74	13.58	13.67
3713	NYSE	FI	Thu, Feb 22, 2007	13.74	13.74	13.59	13.72
3712	NYSE	FI	Wed, Feb 21, 2007	13.76	13.77	13.62	13.70
3711	NYSE	FI	Tue, Feb 20, 2007	13.58	13.77	13.51	13.76
3710	NYSE	FI	Fri, Feb 16, 2007	13.68	13.75	13.60	13.68
3709	NYSE	FI	Thu, Feb 15, 2007	13.55	13.74	13.52	13.71
3708	NYSE	FI	Wed, Feb 14, 2007	13.44	13.63	13.41	13.58
3707	NYSE	FI	Tue, Feb 13, 2007	13.35	13.48	13.35	13.43
3706	NYSE	FI	Mon, Feb 12, 2007	13.31	13.37	13.25	13.33
3705	NYSE	FI	Fri, Feb 9, 2007	13.43	13.45	13.15	13.26
3704	NYSE	FI	Thu, Feb 8, 2007	13.46	13.51	13.41	13.43
3703	NYSE	FI	Wed, Feb 7, 2007	13.28	13.53	13.21	13.45
3702	NYSE	FI	Tue, Feb 6, 2007	13.38	13.44	13.22	13.27
3701	NYSE	FI	Mon, Feb 5, 2007	13.40	13.47	13.33	13.38
3700	NYSE	FI	Fri, Feb 2, 2007	13.02	13.46	13.01	13.45
3699	NYSE	FI	Thu, Feb 1, 2007	13.16	13.31	12.98	13.00
3698	NYSE	FI	Wed, Jan 31, 2007	13.00	13.20	12.85	13.15
3697	NYSE	FI	Tue, Jan 30, 2007	12.94	12.99	12.88	12.97
3696	NYSE	FI	Mon, Jan 29, 2007	12.91	13.03	12.79	12.97
3695	NYSE	FI	Fri, Jan 26, 2007	12.93	13.01	12.78	12.96
3694	NYSE	FI	Thu, Jan 25, 2007	13.20	13.23	12.90	12.92
3693	NYSE	FI	Wed, Jan 24, 2007	13.13	13.34	13.12	13.32
3692	NYSE	FI	Tue, Jan 23, 2007	13.02	13.17	12.98	13.07
3691	NYSE	FI	Mon, Jan 22, 2007	13.06	13.10	12.86	12.99
3690	NYSE	FI	Fri, Jan 19, 2007	12.99	13.14	12.97	13.10
3689	NYSE	FI	Thu, Jan 18, 2007	13.35	13.38	13.04	13.07
3688	NYSE	FI	Wed, Jan 17, 2007	13.40	13.47	13.25	13.28
3687	NYSE	FI	Tue, Jan 16, 2007	13.23	13.43	13.23	13.39
3686	NYSE	FI	Fri, Jan 12, 2007	13.36	13.40	13.21	13.24
3685	NYSE	FI	Thu, Jan 11, 2007	13.26	13.38	13.19	13.30
3684	NYSE	FI	Wed, Jan 10, 2007	13.07	13.18	12.97	13.15
3683	NYSE	FI	Tue, Jan 9, 2007	13.20	13.27	13.07	13.19
3682	NYSE	FI	Mon, Jan 8, 2007	13.05	13.19	12.97	13.15
3681	NYSE	FI	Fri, Jan 5, 2007	13.19	13.21	13.03	13.12
3680	NYSE	FI	Thu, Jan 4, 2007	12.94	13.19	12.89	13.17
3679	NYSE	FI	Wed, Jan 3, 2007	13.03	13.13	12.79	12.89
3678	NYSE	FI	Fri, Dec 29, 2006	13.20	13.23	13.09	13.11
3677	NYSE	FI	Thu, Dec 28, 2006	13.22	13.33	13.18	13.24
3676	NYSE	FI	Wed, Dec 27, 2006	13.21	13.32	13.20	13.28
3675	NYSE	FI	Tue, Dec 26, 2006	13.03	13.14	12.98	13.11
3674	NYSE	FI	Fri, Dec 22, 2006	13.17	13.21	12.97	13.03
3673	NYSE	FI	Thu, Dec 21, 2006	13.15	13.23	13.04	13.12
3672	NYSE	FI	Wed, Dec 20, 2006	13.19	13.21	13.11	13.12
3671	NYSE	FI	Tue, Dec 19, 2006	13.06	13.22	12.97	13.17
3670	NYSE	FI	Mon, Dec 18, 2006	13.23	13.35	13.09	13.12
3669	NYSE	FI	Fri, Dec 15, 2006	13.30	13.40	13.15	13.22
3668	NYSE	FI	Thu, Dec 14, 2006	13.08	13.27	13.07	13.20
3667	NYSE	FI	Wed, Dec 13, 2006	13.02	13.03	12.89	13.03
3666	NYSE	FI	Tue, Dec 12, 2006	12.98	13.06	12.87	12.92
3665	NYSE	FI	Mon, Dec 11, 2006	12.86	13.08	12.79	12.98
3664	NYSE	FI	Fri, Dec 8, 2006	12.79	13.10	12.71	12.94
3663	NYSE	FI	Thu, Dec 7, 2006	12.99	12.99	12.75	12.84
3662	NYSE	FI	Wed, Dec 6, 2006	12.91	13.00	12.88	12.94
3661	NYSE	FI	Tue, Dec 5, 2006	12.94	13.00	12.83	12.90
3660	NYSE	FI	Mon, Dec 4, 2006	12.72	13.11	12.69	12.91
3659	NYSE	FI	Fri, Dec 1, 2006	12.74	12.83	12.56	12.73
3658	NYSE	FI	Thu, Nov 30, 2006	12.84	12.95	12.76	12.78
3657	NYSE	FI	Wed, Nov 29, 2006	12.86	12.91	12.70	12.88
3656	NYSE	FI	Tue, Nov 28, 2006	12.77	12.88	12.74	12.83
3655	NYSE	FI	Mon, Nov 27, 2006	12.92	12.95	12.68	12.78
3654	NYSE	FI	Fri, Nov 24, 2006	12.97	13.08	12.96	13.01
3653	NYSE	FI	Wed, Nov 22, 2006	13.04	13.08	12.92	13.07
3652	NYSE	FI	Tue, Nov 21, 2006	13.04	13.07	12.94	13.06
3651	NYSE	FI	Mon, Nov 20, 2006	13.07	13.15	12.97	13.05
3650	NYSE	FI	Fri, Nov 17, 2006	13.23	13.25	13.09	13.13
3649	NYSE	FI	Thu, Nov 16, 2006	13.23	13.25	13.15	13.24
3648	NYSE	FI	Wed, Nov 15, 2006	13.21	13.23	13.08	13.15
3647	NYSE	FI	Tue, Nov 14, 2006	13.03	13.18	12.94	13.18
3646	NYSE	FI	Mon, Nov 13, 2006	12.91	13.20	12.91	13.00
3645	NYSE	FI	Fri, Nov 10, 2006	12.91	13.11	12.90	13.04
3644	NYSE	FI	Thu, Nov 9, 2006	12.94	12.97	12.84	12.87
3643	NYSE	FI	Wed, Nov 8, 2006	12.73	13.03	12.73	12.93
3642	NYSE	FI	Tue, Nov 7, 2006	12.72	12.94	12.59	12.81
3641	NYSE	FI	Mon, Nov 6, 2006	12.32	12.77	12.30	12.69
3640	NYSE	FI	Fri, Nov 3, 2006	12.19	12.31	12.10	12.23
3639	NYSE	FI	Thu, Nov 2, 2006	12.22	12.32	12.19	12.27
3638	NYSE	FI	Wed, Nov 1, 2006	12.40	12.48	12.24	12.25
3637	NYSE	FI	Tue, Oct 31, 2006	12.25	12.49	12.22	12.35
3636	NYSE	FI	Mon, Oct 30, 2006	12.16	12.31	12.08	12.29
3635	NYSE	FI	Fri, Oct 27, 2006	12.05	12.18	12.00	12.11
3634	NYSE	FI	Thu, Oct 26, 2006	12.01	12.09	11.94	12.06
3633	NYSE	FI	Wed, Oct 25, 2006	12.23	12.25	11.83	12.03
3632	NYSE	FI	Tue, Oct 24, 2006	12.48	12.49	12.35	12.40
3631	NYSE	FI	Mon, Oct 23, 2006	12.09	12.47	12.09	12.46
3630	NYSE	FI	Fri, Oct 20, 2006	12.25	12.29	12.09	12.15
3629	NYSE	FI	Thu, Oct 19, 2006	12.09	12.25	12.05	12.22
3628	NYSE	FI	Wed, Oct 18, 2006	12.16	12.22	12.09	12.13
3627	NYSE	FI	Tue, Oct 17, 2006	12.00	12.12	11.91	12.11
3626	NYSE	FI	Mon, Oct 16, 2006	11.88	12.13	11.88	12.09
3625	NYSE	FI	Fri, Oct 13, 2006	12.00	12.00	11.86	11.93
3624	NYSE	FI	Thu, Oct 12, 2006	11.90	11.98	11.85	11.98
3623	NYSE	FI	Wed, Oct 11, 2006	11.91	11.91	11.73	11.86
3622	NYSE	FI	Tue, Oct 10, 2006	11.98	12.05	11.88	11.91
3621	NYSE	FI	Mon, Oct 9, 2006	12.09	12.10	11.98	11.98
3620	NYSE	FI	Fri, Oct 6, 2006	11.99	12.10	11.97	12.06
3619	NYSE	FI	Thu, Oct 5, 2006	12.02	12.09	11.94	11.99
3618	NYSE	FI	Wed, Oct 4, 2006	11.81	12.07	11.78	12.07
3617	NYSE	FI	Tue, Oct 3, 2006	11.90	11.98	11.78	11.84
3616	NYSE	FI	Mon, Oct 2, 2006	11.82	12.00	11.80	11.87
3615	NYSE	FI	Fri, Sep 29, 2006	11.87	11.88	11.77	11.77
3614	NYSE	FI	Thu, Sep 28, 2006	12.03	12.06	11.85	11.92
3613	NYSE	FI	Wed, Sep 27, 2006	11.96	12.06	11.86	11.97
3612	NYSE	FI	Tue, Sep 26, 2006	11.86	12.04	11.82	11.99
3611	NYSE	FI	Mon, Sep 25, 2006	11.66	11.86	11.60	11.84
3610	NYSE	FI	Fri, Sep 22, 2006	11.68	11.72	11.54	11.61
3609	NYSE	FI	Thu, Sep 21, 2006	11.84	11.86	11.63	11.71
3608	NYSE	FI	Wed, Sep 20, 2006	11.65	11.89	11.65	11.80
3607	NYSE	FI	Tue, Sep 19, 2006	11.75	11.77	11.34	11.58
3606	NYSE	FI	Mon, Sep 18, 2006	11.71	11.85	11.66	11.70
3605	NYSE	FI	Fri, Sep 15, 2006	11.73	11.87	11.58	11.70
3604	NYSE	FI	Thu, Sep 14, 2006	11.67	11.74	11.61	11.65
3603	NYSE	FI	Wed, Sep 13, 2006	11.46	11.77	11.42	11.71
3602	NYSE	FI	Tue, Sep 12, 2006	11.47	11.53	11.42	11.49
3601	NYSE	FI	Mon, Sep 11, 2006	11.52	11.64	11.42	11.52
3600	NYSE	FI	Fri, Sep 8, 2006	11.16	11.55	10.98	11.50
3599	NYSE	FI	Thu, Sep 7, 2006	10.84	10.95	10.83	10.84
3598	NYSE	FI	Wed, Sep 6, 2006	10.93	10.95	10.81	10.84
3597	NYSE	FI	Tue, Sep 5, 2006	10.95	11.04	10.88	10.96
3596	NYSE	FI	Fri, Sep 1, 2006	11.10	11.21	11.07	11.07
3595	NYSE	FI	Thu, Aug 31, 2006	10.93	11.07	10.88	11.04
3594	NYSE	FI	Wed, Aug 30, 2006	10.90	10.96	10.79	10.90
3593	NYSE	FI	Tue, Aug 29, 2006	10.91	10.94	10.74	10.85
3592	NYSE	FI	Mon, Aug 28, 2006	10.87	11.00	10.81	10.94
3591	NYSE	FI	Fri, Aug 25, 2006	10.84	11.00	10.79	10.89
3590	NYSE	FI	Thu, Aug 24, 2006	11.06	11.08	10.85	10.91
3589	NYSE	FI	Wed, Aug 23, 2006	11.10	11.15	10.94	10.96
3588	NYSE	FI	Tue, Aug 22, 2006	11.00	11.16	10.97	11.07
3587	NYSE	FI	Mon, Aug 21, 2006	11.09	11.16	11.01	11.02
3586	NYSE	FI	Fri, Aug 18, 2006	11.18	11.26	11.07	11.11
3585	NYSE	FI	Thu, Aug 17, 2006	11.13	11.28	11.10	11.15
3584	NYSE	FI	Wed, Aug 16, 2006	11.19	11.19	11.01	11.11
3583	NYSE	FI	Tue, Aug 15, 2006	11.16	11.23	11.06	11.10
3582	NYSE	FI	Mon, Aug 14, 2006	10.95	11.20	10.94	11.06
3581	NYSE	FI	Fri, Aug 11, 2006	11.01	11.01	10.88	10.92
3580	NYSE	FI	Thu, Aug 10, 2006	10.87	11.07	10.82	11.03
3579	NYSE	FI	Wed, Aug 9, 2006	10.82	11.06	10.80	10.87
3578	NYSE	FI	Tue, Aug 8, 2006	10.88	10.92	10.67	10.73
3577	NYSE	FI	Mon, Aug 7, 2006	10.88	10.94	10.76	10.81
3576	NYSE	FI	Fri, Aug 4, 2006	11.02	11.13	10.78	10.87
3575	NYSE	FI	Thu, Aug 3, 2006	10.69	11.04	10.68	10.92
3574	NYSE	FI	Wed, Aug 2, 2006	10.72	10.93	10.66	10.77
3573	NYSE	FI	Tue, Aug 1, 2006	10.85	10.86	10.62	10.72
3572	NYSE	FI	Mon, Jul 31, 2006	10.86	10.94	10.76	10.92
3571	NYSE	FI	Fri, Jul 28, 2006	10.88	10.98	10.82	10.91
3570	NYSE	FI	Thu, Jul 27, 2006	11.12	11.25	10.74	10.80
3569	NYSE	FI	Wed, Jul 26, 2006	10.84	11.23	10.62	11.08
3568	NYSE	FI	Tue, Jul 25, 2006	10.73	10.83	10.57	10.68
3567	NYSE	FI	Mon, Jul 24, 2006	10.61	10.72	10.53	10.72
3566	NYSE	FI	Fri, Jul 21, 2006	10.58	10.71	10.55	10.61
3565	NYSE	FI	Thu, Jul 20, 2006	10.78	10.78	10.64	10.64
3564	NYSE	FI	Wed, Jul 19, 2006	10.76	10.93	10.73	10.87
3563	NYSE	FI	Tue, Jul 18, 2006	10.74	10.80	10.63	10.75
3562	NYSE	FI	Mon, Jul 17, 2006	10.82	10.84	10.72	10.76
3561	NYSE	FI	Fri, Jul 14, 2006	10.78	10.82	10.68	10.78
3560	NYSE	FI	Thu, Jul 13, 2006	10.96	11.00	10.71	10.77
3559	NYSE	FI	Wed, Jul 12, 2006	11.09	11.12	10.88	10.95
3558	NYSE	FI	Tue, Jul 11, 2006	11.02	11.12	11.00	11.07
3557	NYSE	FI	Mon, Jul 10, 2006	11.14	11.18	11.00	11.05
3556	NYSE	FI	Fri, Jul 7, 2006	11.20	11.23	11.03	11.06
3555	NYSE	FI	Thu, Jul 6, 2006	11.25	11.34	11.19	11.19
3554	NYSE	FI	Wed, Jul 5, 2006	11.26	11.41	11.07	11.29
3553	NYSE	FI	Mon, Jul 3, 2006	11.39	11.41	11.28	11.31
3552	NYSE	FI	Fri, Jun 30, 2006	11.55	11.57	11.34	11.34
3551	NYSE	FI	Thu, Jun 29, 2006	11.40	11.53	11.29	11.53
3550	NYSE	FI	Wed, Jun 28, 2006	11.21	11.35	11.21	11.35
3549	NYSE	FI	Tue, Jun 27, 2006	11.22	11.33	11.17	11.24
3548	NYSE	FI	Mon, Jun 26, 2006	11.13	11.30	11.13	11.26
3547	NYSE	FI	Fri, Jun 23, 2006	11.13	11.30	11.08	11.15
3546	NYSE	FI	Thu, Jun 22, 2006	11.23	11.41	11.01	11.16
3545	NYSE	FI	Wed, Jun 21, 2006	11.00	11.31	11.00	11.23
3544	NYSE	FI	Tue, Jun 20, 2006	10.96	11.03	10.87	10.97
3543	NYSE	FI	Mon, Jun 19, 2006	11.04	11.09	10.89	10.93
3542	NYSE	FI	Fri, Jun 16, 2006	10.87	11.04	10.81	10.99
3541	NYSE	FI	Thu, Jun 15, 2006	10.82	10.97	10.67	10.92
3540	NYSE	FI	Wed, Jun 14, 2006	10.71	10.78	10.62	10.75
3539	NYSE	FI	Tue, Jun 13, 2006	10.88	10.97	10.71	10.73
3538	NYSE	FI	Mon, Jun 12, 2006	11.00	11.03	10.89	10.89
3537	NYSE	FI	Fri, Jun 9, 2006	11.16	11.24	10.98	10.99
3536	NYSE	FI	Thu, Jun 8, 2006	11.22	11.32	11.00	11.12
3535	NYSE	FI	Wed, Jun 7, 2006	11.17	11.35	11.15	11.24
3534	NYSE	FI	Tue, Jun 6, 2006	11.00	11.18	10.96	11.13
3533	NYSE	FI	Mon, Jun 5, 2006	11.19	11.27	10.96	10.98
3532	NYSE	FI	Fri, Jun 2, 2006	11.35	11.41	11.11	11.23
3531	NYSE	FI	Thu, Jun 1, 2006	10.84	11.17	10.79	11.17
3530	NYSE	FI	Wed, May 31, 2006	10.73	10.94	10.67	10.79
3529	NYSE	FI	Tue, May 30, 2006	10.89	10.91	10.70	10.70
3528	NYSE	FI	Fri, May 26, 2006	10.96	10.96	10.83	10.93
3527	NYSE	FI	Thu, May 25, 2006	10.98	11.02	10.81	10.92
3526	NYSE	FI	Wed, May 24, 2006	10.86	11.05	10.75	11.00
3525	NYSE	FI	Tue, May 23, 2006	11.02	11.10	10.88	10.88
3524	NYSE	FI	Mon, May 22, 2006	10.96	11.19	10.92	11.03
3523	NYSE	FI	Fri, May 19, 2006	10.78	11.14	10.74	10.99
3522	NYSE	FI	Thu, May 18, 2006	10.81	10.88	10.67	10.70
3521	NYSE	FI	Wed, May 17, 2006	11.01	11.08	10.82	10.83
3520	NYSE	FI	Tue, May 16, 2006	10.96	11.08	10.91	11.07
3519	NYSE	FI	Mon, May 15, 2006	11.03	11.07	10.96	11.04
3518	NYSE	FI	Fri, May 12, 2006	11.13	11.28	11.04	11.04
3517	NYSE	FI	Thu, May 11, 2006	11.12	11.19	11.06	11.14
3516	NYSE	FI	Wed, May 10, 2006	11.13	11.24	11.11	11.16
3515	NYSE	FI	Tue, May 9, 2006	11.13	11.18	11.09	11.14
3514	NYSE	FI	Mon, May 8, 2006	11.11	11.16	11.04	11.13
3513	NYSE	FI	Fri, May 5, 2006	11.15	11.20	11.03	11.17
3512	NYSE	FI	Thu, May 4, 2006	11.06	11.22	11.01	11.07
3511	NYSE	FI	Wed, May 3, 2006	11.00	11.10	10.81	11.01
3510	NYSE	FI	Tue, May 2, 2006	11.07	11.23	11.03	11.03
3509	NYSE	FI	Mon, May 1, 2006	11.23	11.30	11.08	11.08
3508	NYSE	FI	Fri, Apr 28, 2006	11.49	11.55	11.25	11.27
3507	NYSE	FI	Thu, Apr 27, 2006	11.23	11.49	11.14	11.40
3506	NYSE	FI	Wed, Apr 26, 2006	10.97	11.35	10.86	11.31
3505	NYSE	FI	Tue, Apr 25, 2006	10.48	10.54	10.33	10.49
3504	NYSE	FI	Mon, Apr 24, 2006	10.38	10.48	10.35	10.46
3503	NYSE	FI	Fri, Apr 21, 2006	10.64	10.64	10.36	10.41
3502	NYSE	FI	Thu, Apr 20, 2006	10.55	10.59	10.47	10.57
3501	NYSE	FI	Wed, Apr 19, 2006	10.45	10.54	10.43	10.54
3500	NYSE	FI	Tue, Apr 18, 2006	10.26	10.55	10.26	10.48
3499	NYSE	FI	Mon, Apr 17, 2006	10.24	10.35	10.20	10.26
3498	NYSE	FI	Thu, Apr 13, 2006	10.28	10.37	10.15	10.28
3497	NYSE	FI	Wed, Apr 12, 2006	10.32	10.33	10.23	10.27
3496	NYSE	FI	Tue, Apr 11, 2006	10.46	10.55	10.30	10.35
3495	NYSE	FI	Mon, Apr 10, 2006	10.50	10.55	10.44	10.49
3494	NYSE	FI	Fri, Apr 7, 2006	10.51	10.63	10.45	10.48
3493	NYSE	FI	Thu, Apr 6, 2006	10.59	10.62	10.48	10.49
3492	NYSE	FI	Wed, Apr 5, 2006	10.69	10.73	10.52	10.61
3491	NYSE	FI	Tue, Apr 4, 2006	10.59	10.83	10.59	10.65
3490	NYSE	FI	Mon, Apr 3, 2006	10.68	10.72	10.55	10.57
3489	NYSE	FI	Fri, Mar 31, 2006	10.59	10.68	10.58	10.64
3488	NYSE	FI	Thu, Mar 30, 2006	10.60	10.75	10.53	10.59
3487	NYSE	FI	Wed, Mar 29, 2006	10.60	10.70	10.54	10.64
3486	NYSE	FI	Tue, Mar 28, 2006	10.48	10.67	10.48	10.57
3485	NYSE	FI	Mon, Mar 27, 2006	10.63	10.69	10.49	10.51
3484	NYSE	FI	Fri, Mar 24, 2006	10.57	10.68	10.53	10.64
3483	NYSE	FI	Thu, Mar 23, 2006	10.47	10.58	10.39	10.58
3482	NYSE	FI	Wed, Mar 22, 2006	10.44	10.57	10.35	10.52
3481	NYSE	FI	Tue, Mar 21, 2006	10.71	10.79	10.47	10.47
3480	NYSE	FI	Mon, Mar 20, 2006	10.59	10.70	10.43	10.69
3479	NYSE	FI	Fri, Mar 17, 2006	10.70	10.77	10.57	10.60
3478	NYSE	FI	Thu, Mar 16, 2006	10.58	10.76	10.58	10.67
3477	NYSE	FI	Wed, Mar 15, 2006	10.56	10.61	10.51	10.61
3476	NYSE	FI	Tue, Mar 14, 2006	10.46	10.59	10.42	10.57
3475	NYSE	FI	Mon, Mar 13, 2006	10.45	10.48	10.39	10.45
3474	NYSE	FI	Fri, Mar 10, 2006	10.43	10.59	10.35	10.45
3473	NYSE	FI	Thu, Mar 9, 2006	10.52	10.53	10.45	10.45
3472	NYSE	FI	Wed, Mar 8, 2006	10.58	10.61	10.45	10.48
3471	NYSE	FI	Tue, Mar 7, 2006	10.36	10.59	10.29	10.55
3470	NYSE	FI	Mon, Mar 6, 2006	10.46	10.53	10.31	10.33
3469	NYSE	FI	Fri, Mar 3, 2006	10.51	10.62	10.42	10.49
3468	NYSE	FI	Thu, Mar 2, 2006	10.67	10.74	10.54	10.57
3467	NYSE	FI	Wed, Mar 1, 2006	10.37	10.77	10.35	10.73
3466	NYSE	FI	Tue, Feb 28, 2006	10.41	10.48	10.28	10.38
3465	NYSE	FI	Mon, Feb 27, 2006	10.42	10.50	10.32	10.46
3464	NYSE	FI	Fri, Feb 24, 2006	10.56	10.56	10.32	10.37
3463	NYSE	FI	Thu, Feb 23, 2006	10.51	10.73	10.46	10.60
3462	NYSE	FI	Wed, Feb 22, 2006	10.32	10.49	10.29	10.44
3461	NYSE	FI	Tue, Feb 21, 2006	10.34	10.40	10.21	10.30
3460	NYSE	FI	Fri, Feb 17, 2006	10.31	10.45	10.24	10.38
3459	NYSE	FI	Thu, Feb 16, 2006	10.33	10.43	10.28	10.35
3458	NYSE	FI	Wed, Feb 15, 2006	10.10	10.33	10.08	10.30
3457	NYSE	FI	Tue, Feb 14, 2006	10.21	10.26	10.13	10.17
3456	NYSE	FI	Mon, Feb 13, 2006	10.10	10.29	10.10	10.20
3455	NYSE	FI	Fri, Feb 10, 2006	10.18	10.26	10.07	10.24
3454	NYSE	FI	Thu, Feb 9, 2006	10.54	10.60	10.18	10.20
3453	NYSE	FI	Wed, Feb 8, 2006	10.76	10.84	10.53	10.55
3452	NYSE	FI	Tue, Feb 7, 2006	10.72	10.91	10.70	10.76
3451	NYSE	FI	Mon, Feb 6, 2006	10.57	10.81	10.45	10.75
3450	NYSE	FI	Fri, Feb 3, 2006	10.78	10.82	10.60	10.62
3449	NYSE	FI	Thu, Feb 2, 2006	10.95	11.00	10.84	10.89
3448	NYSE	FI	Wed, Feb 1, 2006	10.96	11.06	10.88	11.00
3447	NYSE	FI	Tue, Jan 31, 2006	11.23	11.25	10.94	11.00
3446	NYSE	FI	Mon, Jan 30, 2006	11.28	11.37	11.09	11.20
3445	NYSE	FI	Fri, Jan 27, 2006	10.87	11.33	10.86	11.28
3444	NYSE	FI	Thu, Jan 26, 2006	10.98	11.03	10.88	10.94
3443	NYSE	FI	Wed, Jan 25, 2006	10.91	10.96	10.74	10.76
3442	NYSE	FI	Tue, Jan 24, 2006	10.94	11.09	10.92	10.94
3441	NYSE	FI	Mon, Jan 23, 2006	10.88	11.00	10.85	10.94
3440	NYSE	FI	Fri, Jan 20, 2006	11.10	11.16	10.86	10.89
3439	NYSE	FI	Thu, Jan 19, 2006	11.18	11.26	11.05	11.16
3438	NYSE	FI	Wed, Jan 18, 2006	11.11	11.28	11.08	11.16
3437	NYSE	FI	Tue, Jan 17, 2006	10.95	11.10	10.84	11.08
3436	NYSE	FI	Fri, Jan 13, 2006	11.03	11.04	10.86	10.96
3435	NYSE	FI	Thu, Jan 12, 2006	10.97	11.11	10.93	10.97
3434	NYSE	FI	Wed, Jan 11, 2006	11.02	11.09	10.96	10.99
3433	NYSE	FI	Tue, Jan 10, 2006	11.06	11.06	10.92	11.01
3432	NYSE	FI	Mon, Jan 9, 2006	11.18	11.30	11.13	11.29
3431	NYSE	FI	Fri, Jan 6, 2006	11.24	11.24	11.03	11.21
3430	NYSE	FI	Thu, Jan 5, 2006	11.11	11.17	11.04	11.17
3429	NYSE	FI	Wed, Jan 4, 2006	11.00	11.08	10.84	11.08
3428	NYSE	FI	Tue, Jan 3, 2006	10.92	10.99	10.75	10.92
3427	NYSE	FI	Fri, Dec 30, 2005	10.92	10.98	10.80	10.82
3426	NYSE	FI	Thu, Dec 29, 2005	10.95	11.10	10.90	10.99
3425	NYSE	FI	Wed, Dec 28, 2005	10.85	11.00	10.85	10.94
3424	NYSE	FI	Tue, Dec 27, 2005	10.92	11.09	10.84	10.88
3423	NYSE	FI	Fri, Dec 23, 2005	11.06	11.12	10.94	10.96
3422	NYSE	FI	Thu, Dec 22, 2005	10.91	11.03	10.80	11.00
3421	NYSE	FI	Wed, Dec 21, 2005	10.88	11.00	10.84	10.94
3420	NYSE	FI	Tue, Dec 20, 2005	10.73	10.92	10.63	10.89
3419	NYSE	FI	Mon, Dec 19, 2005	10.79	10.85	10.68	10.72
3418	NYSE	FI	Fri, Dec 16, 2005	10.78	10.90	10.71	10.71
3417	NYSE	FI	Thu, Dec 15, 2005	10.80	10.86	10.67	10.80
3416	NYSE	FI	Wed, Dec 14, 2005	10.69	10.81	10.65	10.75
3415	NYSE	FI	Tue, Dec 13, 2005	10.71	10.80	10.64	10.75
3414	NYSE	FI	Mon, Dec 12, 2005	10.81	10.86	10.71	10.75
3413	NYSE	FI	Fri, Dec 9, 2005	10.90	11.00	10.78	10.79
3412	NYSE	FI	Thu, Dec 8, 2005	10.96	11.04	10.84	10.92
3411	NYSE	FI	Wed, Dec 7, 2005	10.99	11.00	10.86	10.91
3410	NYSE	FI	Tue, Dec 6, 2005	11.08	11.12	10.92	10.96
3409	NYSE	FI	Mon, Dec 5, 2005	11.26	11.36	10.92	11.07
3408	NYSE	FI	Fri, Dec 2, 2005	11.50	11.59	11.39	11.55
3407	NYSE	FI	Thu, Dec 1, 2005	11.39	11.56	11.36	11.52
3406	NYSE	FI	Wed, Nov 30, 2005	11.44	11.48	11.28	11.38
3405	NYSE	FI	Tue, Nov 29, 2005	11.45	11.57	11.43	11.45
3404	NYSE	FI	Mon, Nov 28, 2005	11.55	11.55	11.33	11.35
3403	NYSE	FI	Fri, Nov 25, 2005	11.55	11.55	11.47	11.53
3402	NYSE	FI	Wed, Nov 23, 2005	11.46	11.63	11.44	11.54
3401	NYSE	FI	Tue, Nov 22, 2005	11.65	11.68	11.48	11.56
3400	NYSE	FI	Mon, Nov 21, 2005	11.55	11.67	11.52	11.63
3399	NYSE	FI	Fri, Nov 18, 2005	11.69	11.72	11.39	11.50
3398	NYSE	FI	Thu, Nov 17, 2005	11.36	11.55	11.27	11.55
3397	NYSE	FI	Wed, Nov 16, 2005	11.25	11.32	11.18	11.29
3396	NYSE	FI	Tue, Nov 15, 2005	11.22	11.28	11.17	11.21
3395	NYSE	FI	Mon, Nov 14, 2005	11.16	11.22	11.09	11.20
3394	NYSE	FI	Fri, Nov 11, 2005	11.25	11.27	11.14	11.16
3393	NYSE	FI	Thu, Nov 10, 2005	11.16	11.27	11.00	11.21
3392	NYSE	FI	Wed, Nov 9, 2005	11.06	11.26	11.00	11.09
3391	NYSE	FI	Tue, Nov 8, 2005	11.11	11.15	10.87	11.02
3390	NYSE	FI	Mon, Nov 7, 2005	11.22	11.23	11.08	11.11
3389	NYSE	FI	Fri, Nov 4, 2005	11.23	11.23	11.05	11.13
3388	NYSE	FI	Thu, Nov 3, 2005	11.06	11.26	11.03	11.17
3387	NYSE	FI	Wed, Nov 2, 2005	10.93	11.03	10.89	10.97
3386	NYSE	FI	Tue, Nov 1, 2005	10.87	10.98	10.70	10.90
3385	NYSE	FI	Mon, Oct 31, 2005	10.77	10.99	10.72	10.92
3384	NYSE	FI	Fri, Oct 28, 2005	10.74	10.77	10.72	10.75
3383	NYSE	FI	Thu, Oct 27, 2005	10.78	10.78	10.57	10.65
3382	NYSE	FI	Wed, Oct 26, 2005	10.81	10.85	10.66	10.75
3381	NYSE	FI	Tue, Oct 25, 2005	10.65	10.78	10.63	10.76
3380	NYSE	FI	Mon, Oct 24, 2005	10.59	10.67	10.26	10.65
3379	NYSE	FI	Fri, Oct 21, 2005	11.07	11.19	10.56	10.61
3378	NYSE	FI	Thu, Oct 20, 2005	11.42	11.46	11.27	11.34
3377	NYSE	FI	Wed, Oct 19, 2005	11.08	11.42	11.04	11.42
3376	NYSE	FI	Tue, Oct 18, 2005	11.15	11.15	11.04	11.07
3375	NYSE	FI	Mon, Oct 17, 2005	11.20	11.24	11.05	11.12
3374	NYSE	FI	Fri, Oct 14, 2005	11.21	11.24	11.04	11.23
3373	NYSE	FI	Thu, Oct 13, 2005	11.18	11.27	11.11	11.18
3372	NYSE	FI	Wed, Oct 12, 2005	11.28	11.32	11.11	11.23
3371	NYSE	FI	Tue, Oct 11, 2005	11.22	11.30	11.08	11.25
3370	NYSE	FI	Mon, Oct 10, 2005	11.29	11.30	11.18	11.21
3369	NYSE	FI	Fri, Oct 7, 2005	11.23	11.38	11.09	11.31
3368	NYSE	FI	Thu, Oct 6, 2005	11.36	11.41	11.11	11.19
3367	NYSE	FI	Wed, Oct 5, 2005	11.43	11.51	11.34	11.35
3366	NYSE	FI	Tue, Oct 4, 2005	11.42	11.60	11.40	11.44
3365	NYSE	FI	Mon, Oct 3, 2005	11.45	11.52	11.37	11.39
3364	NYSE	FI	Fri, Sep 30, 2005	11.26	11.47	11.26	11.47
3363	NYSE	FI	Thu, Sep 29, 2005	11.10	11.33	10.98	11.33
3362	NYSE	FI	Wed, Sep 28, 2005	11.09	11.16	10.99	11.05
3361	NYSE	FI	Tue, Sep 27, 2005	11.08	11.18	11.05	11.07
3360	NYSE	FI	Mon, Sep 26, 2005	11.14	11.14	10.98	11.03
3359	NYSE	FI	Fri, Sep 23, 2005	11.06	11.16	10.85	11.07
3358	NYSE	FI	Thu, Sep 22, 2005	11.09	11.18	10.95	11.06
3357	NYSE	FI	Wed, Sep 21, 2005	11.00	11.09	10.87	11.03
3356	NYSE	FI	Tue, Sep 20, 2005	11.13	11.19	10.94	11.03
3355	NYSE	FI	Mon, Sep 19, 2005	11.26	11.26	11.05	11.09
3354	NYSE	FI	Fri, Sep 16, 2005	11.20	11.26	11.03	11.19
3353	NYSE	FI	Thu, Sep 15, 2005	11.27	11.30	11.20	11.20
3352	NYSE	FI	Wed, Sep 14, 2005	11.34	11.34	11.19	11.22
3351	NYSE	FI	Tue, Sep 13, 2005	11.40	11.41	11.25	11.31
3350	NYSE	FI	Mon, Sep 12, 2005	11.31	11.42	11.17	11.38
3349	NYSE	FI	Fri, Sep 9, 2005	11.25	11.30	11.20	11.28
3348	NYSE	FI	Thu, Sep 8, 2005	11.27	11.31	11.20	11.24
3347	NYSE	FI	Wed, Sep 7, 2005	11.31	11.33	11.21	11.33
3346	NYSE	FI	Tue, Sep 6, 2005	11.20	11.38	11.18	11.30
3345	NYSE	FI	Fri, Sep 2, 2005	11.10	11.19	11.08	11.15
3344	NYSE	FI	Thu, Sep 1, 2005	11.21	11.25	11.02	11.08
3343	NYSE	FI	Wed, Aug 31, 2005	11.03	11.23	10.96	11.23
3342	NYSE	FI	Tue, Aug 30, 2005	11.12	11.17	10.91	11.00
3341	NYSE	FI	Mon, Aug 29, 2005	11.15	11.24	11.10	11.19
3340	NYSE	FI	Fri, Aug 26, 2005	11.18	11.21	11.03	11.15
3339	NYSE	FI	Thu, Aug 25, 2005	11.27	11.30	11.14	11.18
3338	NYSE	FI	Wed, Aug 24, 2005	11.26	11.49	11.23	11.29
3337	NYSE	FI	Tue, Aug 23, 2005	11.25	11.33	11.22	11.30
3336	NYSE	FI	Mon, Aug 22, 2005	11.26	11.38	11.21	11.29
3335	NYSE	FI	Fri, Aug 19, 2005	11.48	11.53	11.40	11.44
3334	NYSE	FI	Thu, Aug 18, 2005	11.53	11.57	11.38	11.51
3333	NYSE	FI	Wed, Aug 17, 2005	11.52	11.58	11.38	11.54
3332	NYSE	FI	Tue, Aug 16, 2005	11.67	11.67	11.50	11.55
3331	NYSE	FI	Mon, Aug 15, 2005	11.63	11.71	11.55	11.70
3330	NYSE	FI	Fri, Aug 12, 2005	11.49	11.67	11.47	11.65
3329	NYSE	FI	Thu, Aug 11, 2005	11.41	11.59	11.39	11.57
3328	NYSE	FI	Wed, Aug 10, 2005	11.51	11.54	11.30	11.36
3327	NYSE	FI	Tue, Aug 9, 2005	11.44	11.50	11.36	11.50
3326	NYSE	FI	Mon, Aug 8, 2005	11.31	11.44	11.30	11.40
3325	NYSE	FI	Fri, Aug 5, 2005	11.33	11.44	11.28	11.32
3324	NYSE	FI	Thu, Aug 4, 2005	11.26	11.34	11.23	11.31
3323	NYSE	FI	Wed, Aug 3, 2005	11.11	11.32	10.96	11.31
3322	NYSE	FI	Tue, Aug 2, 2005	10.98	11.08	10.94	11.07
3321	NYSE	FI	Mon, Aug 1, 2005	11.11	11.13	10.97	10.99
3320	NYSE	FI	Fri, Jul 29, 2005	11.06	11.15	11.06	11.09
3319	NYSE	FI	Thu, Jul 28, 2005	11.19	11.19	11.07	11.12
3318	NYSE	FI	Wed, Jul 27, 2005	10.94	11.21	10.87	11.19
3317	NYSE	FI	Tue, Jul 26, 2005	10.73	11.01	10.71	10.93
3316	NYSE	FI	Mon, Jul 25, 2005	10.80	10.85	10.52	10.69
3315	NYSE	FI	Fri, Jul 22, 2005	11.08	11.39	10.80	10.90
3314	NYSE	FI	Thu, Jul 21, 2005	11.20	11.20	10.93	11.12
3313	NYSE	FI	Wed, Jul 20, 2005	11.25	11.27	11.07	11.25
3312	NYSE	FI	Tue, Jul 19, 2005	11.19	11.27	11.15	11.27
3311	NYSE	FI	Mon, Jul 18, 2005	11.14	11.25	11.14	11.15
3310	NYSE	FI	Fri, Jul 15, 2005	11.19	11.28	11.14	11.19
3309	NYSE	FI	Thu, Jul 14, 2005	11.04	11.16	10.99	11.16
3308	NYSE	FI	Wed, Jul 13, 2005	11.04	11.09	10.96	11.03
3307	NYSE	FI	Tue, Jul 12, 2005	11.15	11.16	11.01	11.05
3306	NYSE	FI	Mon, Jul 11, 2005	11.15	11.18	11.01	11.13
3305	NYSE	FI	Fri, Jul 8, 2005	10.82	11.11	10.71	11.10
3304	NYSE	FI	Thu, Jul 7, 2005	10.75	10.87	10.63	10.85
3303	NYSE	FI	Wed, Jul 6, 2005	10.88	10.93	10.77	10.80
3302	NYSE	FI	Tue, Jul 5, 2005	10.84	10.96	10.74	10.92
3301	NYSE	FI	Fri, Jul 1, 2005	10.88	10.89	10.77	10.79
3300	NYSE	FI	Thu, Jun 30, 2005	10.76	10.90	10.70	10.72
3299	NYSE	FI	Wed, Jun 29, 2005	10.79	10.85	10.74	10.81
3298	NYSE	FI	Tue, Jun 28, 2005	10.71	10.88	10.68	10.84
3297	NYSE	FI	Mon, Jun 27, 2005	10.55	10.66	10.52	10.64
3296	NYSE	FI	Fri, Jun 24, 2005	10.54	10.64	10.49	10.54
3295	NYSE	FI	Thu, Jun 23, 2005	10.79	10.81	10.52	10.54
3294	NYSE	FI	Wed, Jun 22, 2005	10.88	10.90	10.69	10.76
3293	NYSE	FI	Tue, Jun 21, 2005	10.73	10.85	10.70	10.77
3292	NYSE	FI	Mon, Jun 20, 2005	10.76	10.76	10.65	10.71
3291	NYSE	FI	Fri, Jun 17, 2005	10.92	11.02	10.64	10.72
3290	NYSE	FI	Thu, Jun 16, 2005	10.83	10.85	10.70	10.79
3289	NYSE	FI	Wed, Jun 15, 2005	10.93	10.93	10.67	10.80
3288	NYSE	FI	Tue, Jun 14, 2005	10.94	10.96	10.81	10.86
3287	NYSE	FI	Mon, Jun 13, 2005	10.96	11.06	10.89	10.91
3286	NYSE	FI	Fri, Jun 10, 2005	11.05	11.06	10.88	10.95
3285	NYSE	FI	Thu, Jun 9, 2005	10.89	11.05	10.83	11.05
3284	NYSE	FI	Wed, Jun 8, 2005	10.88	10.92	10.81	10.85
3283	NYSE	FI	Tue, Jun 7, 2005	11.04	11.05	10.83	10.85
3282	NYSE	FI	Mon, Jun 6, 2005	10.78	11.01	10.76	10.98
3281	NYSE	FI	Fri, Jun 3, 2005	10.82	10.89	10.76	10.77
3280	NYSE	FI	Thu, Jun 2, 2005	10.79	10.87	10.74	10.84
3279	NYSE	FI	Wed, Jun 1, 2005	10.74	10.94	10.72	10.81
3278	NYSE	FI	Tue, May 31, 2005	10.72	10.79	10.60	10.75
3277	NYSE	FI	Fri, May 27, 2005	10.60	10.71	10.56	10.68
3276	NYSE	FI	Thu, May 26, 2005	10.57	10.66	10.46	10.65
3275	NYSE	FI	Wed, May 25, 2005	10.85	10.86	10.65	10.67
3274	NYSE	FI	Tue, May 24, 2005	10.84	10.90	10.77	10.83
3273	NYSE	FI	Mon, May 23, 2005	10.79	10.88	10.71	10.83
3272	NYSE	FI	Fri, May 20, 2005	10.83	10.93	10.76	10.78
3271	NYSE	FI	Thu, May 19, 2005	10.78	10.87	10.73	10.80
3270	NYSE	FI	Wed, May 18, 2005	10.76	10.77	10.65	10.73
3269	NYSE	FI	Tue, May 17, 2005	10.77	10.78	10.62	10.70
3268	NYSE	FI	Mon, May 16, 2005	10.81	10.88	10.68	10.75
3267	NYSE	FI	Fri, May 13, 2005	10.84	10.90	10.63	10.75
3266	NYSE	FI	Thu, May 12, 2005	10.80	10.90	10.71	10.79
3265	NYSE	FI	Wed, May 11, 2005	10.83	10.94	10.63	10.74
3264	NYSE	FI	Tue, May 10, 2005	10.64	10.88	10.62	10.86
3263	NYSE	FI	Mon, May 9, 2005	10.68	10.73	10.62	10.71
3262	NYSE	FI	Fri, May 6, 2005	10.80	10.80	10.64	10.67
3261	NYSE	FI	Thu, May 5, 2005	10.76	10.81	10.62	10.68
3260	NYSE	FI	Wed, May 4, 2005	10.75	10.83	10.72	10.81
3259	NYSE	FI	Tue, May 3, 2005	10.74	10.77	10.62	10.69
3258	NYSE	FI	Mon, May 2, 2005	10.60	10.77	10.58	10.72
3257	NYSE	FI	Fri, Apr 29, 2005	10.44	10.58	10.39	10.58
3256	NYSE	FI	Thu, Apr 28, 2005	10.59	10.60	10.38	10.40
3255	NYSE	FI	Wed, Apr 27, 2005	10.56	10.71	10.55	10.63
3254	NYSE	FI	Tue, Apr 26, 2005	10.56	10.68	10.52	10.59
3253	NYSE	FI	Mon, Apr 25, 2005	10.49	10.59	10.42	10.57
3252	NYSE	FI	Fri, Apr 22, 2005	10.30	10.66	10.25	10.45
3251	NYSE	FI	Thu, Apr 21, 2005	10.01	10.26	10.01	10.06
3250	NYSE	FI	Wed, Apr 20, 2005	10.07	10.11	9.88	9.95
3249	NYSE	FI	Tue, Apr 19, 2005	9.90	10.13	9.89	10.08
3248	NYSE	FI	Mon, Apr 18, 2005	10.20	10.27	9.98	10.02
3247	NYSE	FI	Fri, Apr 15, 2005	10.11	10.27	10.05	10.22
3246	NYSE	FI	Thu, Apr 14, 2005	10.19	10.26	10.16	10.22
3245	NYSE	FI	Wed, Apr 13, 2005	10.17	10.25	10.10	10.14
3244	NYSE	FI	Tue, Apr 12, 2005	9.96	10.18	9.96	10.18
3243	NYSE	FI	Mon, Apr 11, 2005	9.88	10.00	9.88	10.00
3242	NYSE	FI	Fri, Apr 8, 2005	9.98	10.01	9.88	9.89
3241	NYSE	FI	Thu, Apr 7, 2005	9.88	10.01	9.80	9.98
3240	NYSE	FI	Wed, Apr 6, 2005	9.90	9.99	9.81	9.86
3239	NYSE	FI	Tue, Apr 5, 2005	9.91	9.97	9.83	9.83
3238	NYSE	FI	Mon, Apr 4, 2005	9.87	9.93	9.81	9.90
3237	NYSE	FI	Fri, Apr 1, 2005	10.02	10.06	9.74	9.88
3236	NYSE	FI	Thu, Mar 31, 2005	9.90	10.04	9.90	9.95
3235	NYSE	FI	Wed, Mar 30, 2005	9.66	9.96	9.65	9.88
3234	NYSE	FI	Tue, Mar 29, 2005	9.58	9.72	9.57	9.67
3233	NYSE	FI	Mon, Mar 28, 2005	9.51	9.77	9.51	9.62
3232	NYSE	FI	Thu, Mar 24, 2005	9.60	9.65	9.46	9.46
3231	NYSE	FI	Wed, Mar 23, 2005	9.48	9.67	9.48	9.62
3230	NYSE	FI	Tue, Mar 22, 2005	9.60	9.63	9.46	9.50
3229	NYSE	FI	Mon, Mar 21, 2005	9.31	9.63	9.30	9.57
3228	NYSE	FI	Fri, Mar 18, 2005	9.34	9.38	9.24	9.28
3227	NYSE	FI	Thu, Mar 17, 2005	9.27	9.39	9.27	9.32
3226	NYSE	FI	Wed, Mar 16, 2005	9.54	9.57	9.30	9.33
3225	NYSE	FI	Tue, Mar 15, 2005	9.73	9.78	9.55	9.60
3224	NYSE	FI	Mon, Mar 14, 2005	9.56	9.72	9.55	9.72
3223	NYSE	FI	Fri, Mar 11, 2005	9.51	9.55	9.46	9.51
3222	NYSE	FI	Thu, Mar 10, 2005	9.55	9.57	9.42	9.50
3221	NYSE	FI	Wed, Mar 9, 2005	9.61	9.64	9.54	9.56
3220	NYSE	FI	Tue, Mar 8, 2005	9.75	9.80	9.61	9.61
3219	NYSE	FI	Mon, Mar 7, 2005	9.63	9.82	9.63	9.79
3218	NYSE	FI	Fri, Mar 4, 2005	9.64	9.71	9.61	9.66
3217	NYSE	FI	Thu, Mar 3, 2005	9.68	9.68	9.49	9.58
3216	NYSE	FI	Wed, Mar 2, 2005	9.54	9.68	9.51	9.64
3215	NYSE	FI	Tue, Mar 1, 2005	9.51	9.59	9.45	9.54
3214	NYSE	FI	Mon, Feb 28, 2005	9.52	9.63	9.40	9.49
3213	NYSE	FI	Fri, Feb 25, 2005	9.41	9.55	9.35	9.50
3212	NYSE	FI	Thu, Feb 24, 2005	9.24	9.41	9.22	9.39
3211	NYSE	FI	Wed, Feb 23, 2005	9.21	9.28	9.08	9.24
3210	NYSE	FI	Tue, Feb 22, 2005	9.40	9.48	9.31	9.31
3209	NYSE	FI	Fri, Feb 18, 2005	9.40	9.57	9.38	9.46
3208	NYSE	FI	Thu, Feb 17, 2005	9.53	9.56	9.40	9.42
3207	NYSE	FI	Wed, Feb 16, 2005	9.59	9.61	9.51	9.54
3206	NYSE	FI	Tue, Feb 15, 2005	9.58	9.73	9.53	9.61
3205	NYSE	FI	Mon, Feb 14, 2005	9.64	9.68	9.53	9.59
3204	NYSE	FI	Fri, Feb 11, 2005	9.47	9.74	9.40	9.64
3203	NYSE	FI	Thu, Feb 10, 2005	9.54	9.56	9.41	9.44
3202	NYSE	FI	Wed, Feb 9, 2005	9.65	9.66	9.46	9.53
3201	NYSE	FI	Tue, Feb 8, 2005	9.69	9.75	9.63	9.66
3200	NYSE	FI	Mon, Feb 7, 2005	9.80	9.80	9.68	9.73
3199	NYSE	FI	Fri, Feb 4, 2005	9.63	9.79	9.60	9.79
3198	NYSE	FI	Thu, Feb 3, 2005	9.65	9.67	9.59	9.62
3197	NYSE	FI	Wed, Feb 2, 2005	9.61	9.71	9.58	9.65
3196	NYSE	FI	Tue, Feb 1, 2005	9.53	9.65	9.46	9.63
3195	NYSE	FI	Mon, Jan 31, 2005	9.59	9.66	9.50	9.56
3194	NYSE	FI	Fri, Jan 28, 2005	10.10	10.15	9.30	9.62
3193	NYSE	FI	Thu, Jan 27, 2005	9.89	9.94	9.77	9.89
3192	NYSE	FI	Wed, Jan 26, 2005	9.87	9.93	9.76	9.89
3191	NYSE	FI	Tue, Jan 25, 2005	9.89	9.97	9.85	9.85
3190	NYSE	FI	Mon, Jan 24, 2005	9.66	9.91	9.63	9.86
3189	NYSE	FI	Fri, Jan 21, 2005	9.73	9.74	9.65	9.67
3188	NYSE	FI	Thu, Jan 20, 2005	9.67	9.75	9.64	9.69
3187	NYSE	FI	Wed, Jan 19, 2005	9.80	9.82	9.67	9.67
3186	NYSE	FI	Tue, Jan 18, 2005	9.73	9.81	9.70	9.79
3185	NYSE	FI	Fri, Jan 14, 2005	9.70	9.83	9.67	9.75
3184	NYSE	FI	Thu, Jan 13, 2005	9.80	9.83	9.68	9.69
3183	NYSE	FI	Wed, Jan 12, 2005	9.78	9.85	9.68	9.85
3182	NYSE	FI	Tue, Jan 11, 2005	9.84	9.88	9.78	9.80
3181	NYSE	FI	Mon, Jan 10, 2005	10.01	10.06	9.85	9.88
3180	NYSE	FI	Fri, Jan 7, 2005	10.00	10.09	9.98	10.03
3179	NYSE	FI	Thu, Jan 6, 2005	9.93	10.07	9.91	10.00
3178	NYSE	FI	Wed, Jan 5, 2005	9.81	9.99	9.80	9.93
3177	NYSE	FI	Tue, Jan 4, 2005	10.01	10.13	9.86	9.88
3176	NYSE	FI	Mon, Jan 3, 2005	10.04	10.10	9.93	10.01
3175	NYSE	FI	Fri, Dec 31, 2004	10.06	10.09	10.00	10.05
3174	NYSE	FI	Thu, Dec 30, 2004	10.11	10.18	10.03	10.06
3173	NYSE	FI	Wed, Dec 29, 2004	10.09	10.17	10.06	10.16
3172	NYSE	FI	Tue, Dec 28, 2004	10.02	10.14	9.94	10.11
3171	NYSE	FI	Mon, Dec 27, 2004	10.15	10.15	9.90	10.01
3170	NYSE	FI	Thu, Dec 23, 2004	10.06	10.14	9.99	10.12
3169	NYSE	FI	Wed, Dec 22, 2004	9.98	10.25	9.97	10.10
3168	NYSE	FI	Tue, Dec 21, 2004	9.99	10.13	9.97	10.04
3167	NYSE	FI	Mon, Dec 20, 2004	9.96	10.00	9.90	9.96
3166	NYSE	FI	Fri, Dec 17, 2004	9.52	10.00	9.45	9.94
3165	NYSE	FI	Thu, Dec 16, 2004	9.63	9.66	9.38	9.45
3164	NYSE	FI	Wed, Dec 15, 2004	9.80	9.81	9.56	9.63
3163	NYSE	FI	Tue, Dec 14, 2004	9.72	9.79	9.63	9.79
3162	NYSE	FI	Mon, Dec 13, 2004	9.77	9.79	9.69	9.75
3161	NYSE	FI	Fri, Dec 10, 2004	9.67	9.75	9.62	9.73
3160	NYSE	FI	Thu, Dec 9, 2004	9.75	9.81	9.59	9.77
3159	NYSE	FI	Wed, Dec 8, 2004	9.74	9.86	9.70	9.78
3158	NYSE	FI	Tue, Dec 7, 2004	9.88	9.88	9.64	9.68
3157	NYSE	FI	Mon, Dec 6, 2004	9.78	9.87	9.67	9.84
3156	NYSE	FI	Fri, Dec 3, 2004	9.75	9.78	9.63	9.71
3155	NYSE	FI	Thu, Dec 2, 2004	9.74	9.79	9.63	9.75
3154	NYSE	FI	Wed, Dec 1, 2004	9.68	9.86	9.64	9.77
3153	NYSE	FI	Tue, Nov 30, 2004	9.86	9.86	9.57	9.63
3152	NYSE	FI	Mon, Nov 29, 2004	9.79	9.87	9.73	9.81
3151	NYSE	FI	Fri, Nov 26, 2004	9.66	9.79	9.60	9.70
3150	NYSE	FI	Wed, Nov 24, 2004	9.53	9.69	9.51	9.66
3149	NYSE	FI	Tue, Nov 23, 2004	9.50	9.52	9.37	9.49
3148	NYSE	FI	Mon, Nov 22, 2004	9.23	9.47	9.20	9.45
3147	NYSE	FI	Fri, Nov 19, 2004	9.35	9.36	9.14	9.22
3146	NYSE	FI	Thu, Nov 18, 2004	9.33	9.33	9.23	9.32
3145	NYSE	FI	Wed, Nov 17, 2004	9.26	9.37	9.23	9.29
3144	NYSE	FI	Tue, Nov 16, 2004	9.39	9.41	9.26	9.30
3143	NYSE	FI	Mon, Nov 15, 2004	9.43	9.48	9.33	9.41
3142	NYSE	FI	Fri, Nov 12, 2004	9.38	9.48	9.31	9.47
3141	NYSE	FI	Thu, Nov 11, 2004	9.30	9.44	9.30	9.43
3140	NYSE	FI	Wed, Nov 10, 2004	9.29	9.33	9.17	9.30
3139	NYSE	FI	Tue, Nov 9, 2004	9.28	9.37	9.16	9.20
3138	NYSE	FI	Mon, Nov 8, 2004	9.39	9.40	9.19	9.28
3137	NYSE	FI	Fri, Nov 5, 2004	9.09	9.35	9.03	9.34
3136	NYSE	FI	Thu, Nov 4, 2004	8.88	9.10	8.87	9.05
3135	NYSE	FI	Wed, Nov 3, 2004	8.93	8.96	8.81	8.91
3134	NYSE	FI	Tue, Nov 2, 2004	8.77	8.96	8.73	8.74
3133	NYSE	FI	Mon, Nov 1, 2004	9.00	9.00	8.76	8.78
3132	NYSE	FI	Fri, Oct 29, 2004	8.99	8.99	8.79	8.89
3131	NYSE	FI	Thu, Oct 28, 2004	8.85	8.98	8.77	8.98
3130	NYSE	FI	Wed, Oct 27, 2004	8.66	8.93	8.60	8.88
3129	NYSE	FI	Tue, Oct 26, 2004	8.60	8.69	8.50	8.68
3128	NYSE	FI	Mon, Oct 25, 2004	8.47	8.60	8.32	8.58
3127	NYSE	FI	Fri, Oct 22, 2004	8.55	8.79	8.47	8.53
3126	NYSE	FI	Thu, Oct 21, 2004	8.70	8.86	8.57	8.85
3125	NYSE	FI	Wed, Oct 20, 2004	8.59	8.70	8.45	8.67
3124	NYSE	FI	Tue, Oct 19, 2004	8.74	8.76	8.54	8.55
3123	NYSE	FI	Mon, Oct 18, 2004	8.58	8.75	8.54	8.75
3122	NYSE	FI	Fri, Oct 15, 2004	8.57	8.66	8.51	8.60
3121	NYSE	FI	Thu, Oct 14, 2004	8.62	8.65	8.50	8.53
3120	NYSE	FI	Wed, Oct 13, 2004	8.74	8.79	8.53	8.59
3119	NYSE	FI	Tue, Oct 12, 2004	8.74	8.80	8.63	8.70
3118	NYSE	FI	Mon, Oct 11, 2004	8.85	8.86	8.80	8.83
3117	NYSE	FI	Fri, Oct 8, 2004	8.98	9.01	8.77	8.80
3116	NYSE	FI	Thu, Oct 7, 2004	9.08	9.12	8.95	8.96
3115	NYSE	FI	Wed, Oct 6, 2004	9.05	9.12	9.02	9.12
3114	NYSE	FI	Tue, Oct 5, 2004	8.99	9.10	8.86	9.06
3113	NYSE	FI	Mon, Oct 4, 2004	8.96	9.08	8.93	9.03
3112	NYSE	FI	Fri, Oct 1, 2004	8.72	9.00	8.63	8.95
3111	NYSE	FI	Thu, Sep 30, 2004	8.63	8.72	8.59	8.72
3110	NYSE	FI	Wed, Sep 29, 2004	8.51	8.67	8.42	8.63
3109	NYSE	FI	Tue, Sep 28, 2004	8.48	8.56	8.45	8.55
3108	NYSE	FI	Mon, Sep 27, 2004	8.46	8.52	8.43	8.44
3107	NYSE	FI	Fri, Sep 24, 2004	8.56	8.70	8.53	8.58
3106	NYSE	FI	Thu, Sep 23, 2004	8.55	8.63	8.54	8.55
3105	NYSE	FI	Wed, Sep 22, 2004	8.81	8.81	8.57	8.59
3104	NYSE	FI	Tue, Sep 21, 2004	8.85	8.88	8.77	8.81
3103	NYSE	FI	Mon, Sep 20, 2004	8.91	8.91	8.77	8.82
3102	NYSE	FI	Fri, Sep 17, 2004	9.09	9.09	8.84	8.86
3101	NYSE	FI	Thu, Sep 16, 2004	9.02	9.06	8.96	9.01
3100	NYSE	FI	Wed, Sep 15, 2004	9.05	9.10	8.94	8.97
3099	NYSE	FI	Tue, Sep 14, 2004	9.04	9.14	8.97	9.07
3098	NYSE	FI	Mon, Sep 13, 2004	8.96	9.04	8.88	9.00
3097	NYSE	FI	Fri, Sep 10, 2004	8.76	8.97	8.72	8.97
3096	NYSE	FI	Thu, Sep 9, 2004	8.71	8.89	8.69	8.77
3095	NYSE	FI	Wed, Sep 8, 2004	8.74	8.84	8.63	8.65
3094	NYSE	FI	Tue, Sep 7, 2004	8.68	8.83	8.64	8.73
3093	NYSE	FI	Fri, Sep 3, 2004	8.71	8.75	8.55	8.62
3092	NYSE	FI	Thu, Sep 2, 2004	8.72	8.75	8.63	8.74
3091	NYSE	FI	Wed, Sep 1, 2004	8.63	8.74	8.52	8.65
3090	NYSE	FI	Tue, Aug 31, 2004	8.73	8.75	8.59	8.70
3089	NYSE	FI	Mon, Aug 30, 2004	8.81	8.82	8.70	8.72
3088	NYSE	FI	Fri, Aug 27, 2004	8.80	8.87	8.77	8.79
3087	NYSE	FI	Thu, Aug 26, 2004	8.85	8.89	8.79	8.85
3086	NYSE	FI	Wed, Aug 25, 2004	8.74	8.90	8.69	8.88
3085	NYSE	FI	Tue, Aug 24, 2004	8.68	8.76	8.66	8.73
3084	NYSE	FI	Mon, Aug 23, 2004	8.63	8.72	8.59	8.64
3083	NYSE	FI	Fri, Aug 20, 2004	8.51	8.66	8.47	8.62
3082	NYSE	FI	Thu, Aug 19, 2004	8.53	8.63	8.45	8.51
3081	NYSE	FI	Wed, Aug 18, 2004	8.45	8.63	8.41	8.56
3080	NYSE	FI	Tue, Aug 17, 2004	8.52	8.56	8.38	8.41
3079	NYSE	FI	Mon, Aug 16, 2004	8.44	8.54	8.35	8.47
3078	NYSE	FI	Fri, Aug 13, 2004	8.43	8.45	8.33	8.39
3077	NYSE	FI	Thu, Aug 12, 2004	8.26	8.48	8.23	8.43
3076	NYSE	FI	Wed, Aug 11, 2004	8.34	8.39	8.29	8.34
3075	NYSE	FI	Tue, Aug 10, 2004	8.18	8.40	8.18	8.39
3074	NYSE	FI	Mon, Aug 9, 2004	8.10	8.24	8.05	8.19
3073	NYSE	FI	Fri, Aug 6, 2004	8.30	8.31	8.09	8.11
3072	NYSE	FI	Thu, Aug 5, 2004	8.50	8.50	8.27	8.29
3071	NYSE	FI	Wed, Aug 4, 2004	8.53	8.64	8.49	8.51
3070	NYSE	FI	Tue, Aug 3, 2004	8.68	8.69	8.52	8.54
3069	NYSE	FI	Mon, Aug 2, 2004	8.53	8.72	8.38	8.71
3068	NYSE	FI	Fri, Jul 30, 2004	8.47	8.62	8.44	8.57
3067	NYSE	FI	Thu, Jul 29, 2004	8.64	8.64	8.19	8.55
3066	NYSE	FI	Wed, Jul 28, 2004	8.55	8.62	8.36	8.56
3065	NYSE	FI	Tue, Jul 27, 2004	8.51	8.65	8.49	8.60
3064	NYSE	FI	Mon, Jul 26, 2004	8.51	8.57	8.27	8.49
3063	NYSE	FI	Fri, Jul 23, 2004	8.60	8.63	8.46	8.49
3062	NYSE	FI	Thu, Jul 22, 2004	8.94	8.96	8.43	8.63
3061	NYSE	FI	Wed, Jul 21, 2004	9.19	9.22	8.95	8.95
3060	NYSE	FI	Tue, Jul 20, 2004	9.09	9.22	9.00	9.22
3059	NYSE	FI	Mon, Jul 19, 2004	9.08	9.18	8.95	9.05
3058	NYSE	FI	Fri, Jul 16, 2004	9.00	9.10	8.95	9.00
3057	NYSE	FI	Thu, Jul 15, 2004	9.03	9.06	8.92	8.95
3056	NYSE	FI	Wed, Jul 14, 2004	9.04	9.04	8.93	8.96
3055	NYSE	FI	Tue, Jul 13, 2004	9.23	9.31	9.04	9.04
3054	NYSE	FI	Mon, Jul 12, 2004	9.21	9.33	9.15	9.28
3053	NYSE	FI	Fri, Jul 9, 2004	9.19	9.33	9.11	9.32
3052	NYSE	FI	Thu, Jul 8, 2004	9.32	9.37	9.17	9.18
3051	NYSE	FI	Wed, Jul 7, 2004	9.40	9.52	9.30	9.34
3050	NYSE	FI	Tue, Jul 6, 2004	9.45	9.52	9.37	9.37
3049	NYSE	FI	Fri, Jul 2, 2004	9.45	9.54	9.38	9.43
3048	NYSE	FI	Thu, Jul 1, 2004	9.68	9.76	9.47	9.47
3047	NYSE	FI	Wed, Jun 30, 2004	9.75	9.78	9.57	9.72
3046	NYSE	FI	Tue, Jun 29, 2004	9.68	9.85	9.68	9.77
3045	NYSE	FI	Mon, Jun 28, 2004	9.76	9.92	9.69	9.72
3044	NYSE	FI	Fri, Jun 25, 2004	9.83	9.84	9.68	9.76
3043	NYSE	FI	Thu, Jun 24, 2004	9.66	9.85	9.61	9.79
3042	NYSE	FI	Wed, Jun 23, 2004	9.68	9.68	9.49	9.65
3041	NYSE	FI	Tue, Jun 22, 2004	9.63	9.71	9.53	9.67
3040	NYSE	FI	Mon, Jun 21, 2004	9.62	9.67	9.56	9.61
3039	NYSE	FI	Fri, Jun 18, 2004	9.46	9.64	9.35	9.57
3038	NYSE	FI	Thu, Jun 17, 2004	9.52	9.52	9.33	9.50
3037	NYSE	FI	Wed, Jun 16, 2004	9.48	9.51	9.41	9.46
3036	NYSE	FI	Tue, Jun 15, 2004	9.37	9.55	9.28	9.46
3035	NYSE	FI	Mon, Jun 14, 2004	9.40	9.41	9.25	9.28
3034	NYSE	FI	Thu, Jun 10, 2004	9.38	9.45	9.34	9.40
3033	NYSE	FI	Wed, Jun 9, 2004	9.36	9.44	9.33	9.36
3032	NYSE	FI	Tue, Jun 8, 2004	9.38	9.44	9.36	9.43
3031	NYSE	FI	Mon, Jun 7, 2004	9.24	9.43	9.18	9.41
3030	NYSE	FI	Fri, Jun 4, 2004	9.20	9.34	9.18	9.21
3029	NYSE	FI	Thu, Jun 3, 2004	9.19	9.27	9.12	9.14
3028	NYSE	FI	Wed, Jun 2, 2004	9.29	9.30	9.17	9.21
3027	NYSE	FI	Tue, Jun 1, 2004	9.45	9.46	9.15	9.26
3026	NYSE	FI	Fri, May 28, 2004	9.43	9.50	9.36	9.43
3025	NYSE	FI	Thu, May 27, 2004	9.40	9.49	9.38	9.44
3024	NYSE	FI	Wed, May 26, 2004	9.37	9.41	9.27	9.35
3023	NYSE	FI	Tue, May 25, 2004	9.30	9.41	9.19	9.41
3022	NYSE	FI	Mon, May 24, 2004	9.25	9.33	9.18	9.29
3021	NYSE	FI	Fri, May 21, 2004	9.20	9.24	9.07	9.22
3020	NYSE	FI	Thu, May 20, 2004	9.24	9.26	9.08	9.11
3019	NYSE	FI	Wed, May 19, 2004	9.30	9.40	9.26	9.28
3018	NYSE	FI	Tue, May 18, 2004	9.28	9.38	9.22	9.24
3017	NYSE	FI	Mon, May 17, 2004	9.26	9.36	9.13	9.21
3016	NYSE	FI	Fri, May 14, 2004	9.37	9.50	9.25	9.32
3015	NYSE	FI	Thu, May 13, 2004	9.38	9.55	9.31	9.41
3014	NYSE	FI	Wed, May 12, 2004	9.25	9.40	9.19	9.36
3013	NYSE	FI	Tue, May 11, 2004	9.15	9.34	9.06	9.33
3012	NYSE	FI	Mon, May 10, 2004	9.01	9.17	8.94	9.09
3011	NYSE	FI	Fri, May 7, 2004	9.03	9.18	8.95	9.01
3010	NYSE	FI	Thu, May 6, 2004	9.09	9.21	8.97	9.05
3009	NYSE	FI	Wed, May 5, 2004	9.17	9.36	9.11	9.20
3008	NYSE	FI	Tue, May 4, 2004	9.19	9.29	9.09	9.16
3007	NYSE	FI	Mon, May 3, 2004	9.16	9.32	9.12	9.28
3006	NYSE	FI	Fri, Apr 30, 2004	9.24	9.30	9.13	9.16
3005	NYSE	FI	Thu, Apr 29, 2004	9.35	9.38	9.14	9.18
3004	NYSE	FI	Wed, Apr 28, 2004	9.49	9.59	9.28	9.35
3003	NYSE	FI	Tue, Apr 27, 2004	9.50	9.61	9.41	9.49
3002	NYSE	FI	Mon, Apr 26, 2004	9.73	9.78	9.44	9.46
3001	NYSE	FI	Fri, Apr 23, 2004	9.88	9.99	9.65	9.73
3000	NYSE	FI	Thu, Apr 22, 2004	9.35	10.25	9.24	10.21
2999	NYSE	FI	Wed, Apr 21, 2004	8.63	8.82	8.53	8.77
2998	NYSE	FI	Tue, Apr 20, 2004	8.78	8.91	8.66	8.66
2997	NYSE	FI	Mon, Apr 19, 2004	8.63	8.81	8.57	8.79
2996	NYSE	FI	Fri, Apr 16, 2004	8.69	8.69	8.53	8.59
2995	NYSE	FI	Thu, Apr 15, 2004	8.68	8.70	8.57	8.64
2994	NYSE	FI	Wed, Apr 14, 2004	8.66	8.73	8.58	8.66
2993	NYSE	FI	Tue, Apr 13, 2004	8.70	8.78	8.63	8.67
2992	NYSE	FI	Mon, Apr 12, 2004	8.59	8.67	8.56	8.67
2991	NYSE	FI	Thu, Apr 8, 2004	8.64	8.73	8.53	8.57
2990	NYSE	FI	Wed, Apr 7, 2004	8.57	8.72	8.57	8.58
2989	NYSE	FI	Tue, Apr 6, 2004	8.66	8.76	8.64	8.70
2988	NYSE	FI	Mon, Apr 5, 2004	8.74	8.86	8.62	8.77
2987	NYSE	FI	Fri, Apr 2, 2004	8.90	9.12	8.73	8.78
2986	NYSE	FI	Thu, Apr 1, 2004	8.89	9.01	8.87	8.90
2985	NYSE	FI	Wed, Mar 31, 2004	9.03	9.03	8.76	8.94
2984	NYSE	FI	Tue, Mar 30, 2004	8.91	8.99	8.86	8.94
2983	NYSE	FI	Mon, Mar 29, 2004	8.93	9.04	8.87	8.89
2982	NYSE	FI	Fri, Mar 26, 2004	9.03	9.08	8.85	8.88
2981	NYSE	FI	Thu, Mar 25, 2004	9.11	9.17	9.05	9.10
2980	NYSE	FI	Wed, Mar 24, 2004	9.00	9.16	8.90	9.07
2979	NYSE	FI	Tue, Mar 23, 2004	9.11	9.15	8.99	9.00
2978	NYSE	FI	Mon, Mar 22, 2004	9.04	9.08	8.88	9.05
2977	NYSE	FI	Fri, Mar 19, 2004	9.19	9.29	9.06	9.09
2976	NYSE	FI	Thu, Mar 18, 2004	9.25	9.36	9.20	9.21
2975	NYSE	FI	Wed, Mar 17, 2004	9.32	9.33	9.15	9.31
2974	NYSE	FI	Tue, Mar 16, 2004	9.12	9.15	9.04	9.13
2973	NYSE	FI	Mon, Mar 15, 2004	9.17	9.22	8.98	8.98
2972	NYSE	FI	Fri, Mar 12, 2004	9.24	9.30	9.17	9.24
2971	NYSE	FI	Thu, Mar 11, 2004	9.40	9.51	9.14	9.17
2970	NYSE	FI	Wed, Mar 10, 2004	9.47	9.59	9.40	9.40
2969	NYSE	FI	Tue, Mar 9, 2004	9.47	9.57	9.45	9.53
2968	NYSE	FI	Mon, Mar 8, 2004	9.63	9.63	9.45	9.49
2967	NYSE	FI	Fri, Mar 5, 2004	9.60	9.64	9.52	9.57
2966	NYSE	FI	Thu, Mar 4, 2004	9.53	9.64	9.52	9.63
2965	NYSE	FI	Wed, Mar 3, 2004	9.63	9.66	9.57	9.61
2964	NYSE	FI	Tue, Mar 2, 2004	9.77	9.84	9.59	9.67
2963	NYSE	FI	Mon, Mar 1, 2004	9.70	9.80	9.54	9.77
2962	NYSE	FI	Fri, Feb 27, 2004	9.55	9.71	9.48	9.64
2961	NYSE	FI	Thu, Feb 26, 2004	9.52	9.71	9.51	9.60
2960	NYSE	FI	Wed, Feb 25, 2004	9.56	9.63	9.48	9.54
2959	NYSE	FI	Tue, Feb 24, 2004	9.51	9.65	9.46	9.53
2958	NYSE	FI	Mon, Feb 23, 2004	9.46	9.53	9.40	9.47
2957	NYSE	FI	Fri, Feb 20, 2004	9.57	9.63	9.44	9.47
2956	NYSE	FI	Thu, Feb 19, 2004	9.79	9.79	9.50	9.51
2955	NYSE	FI	Wed, Feb 18, 2004	9.80	9.85	9.65	9.68
2954	NYSE	FI	Tue, Feb 17, 2004	9.83	9.87	9.74	9.84
2953	NYSE	FI	Fri, Feb 13, 2004	9.70	9.77	9.63	9.73
2952	NYSE	FI	Thu, Feb 12, 2004	9.79	9.79	9.66	9.73
2951	NYSE	FI	Wed, Feb 11, 2004	9.53	9.90	9.48	9.83
2950	NYSE	FI	Tue, Feb 10, 2004	9.35	9.62	9.34	9.56
2949	NYSE	FI	Mon, Feb 9, 2004	9.53	9.53	9.38	9.44
2948	NYSE	FI	Fri, Feb 6, 2004	9.25	9.53	9.23	9.49
2947	NYSE	FI	Thu, Feb 5, 2004	9.25	9.42	9.15	9.26
2946	NYSE	FI	Wed, Feb 4, 2004	9.00	9.27	8.97	9.23
2945	NYSE	FI	Tue, Feb 3, 2004	9.23	9.31	9.02	9.04
2944	NYSE	FI	Mon, Feb 2, 2004	9.31	9.46	9.17	9.22
2943	NYSE	FI	Fri, Jan 30, 2004	9.25	9.45	9.20	9.34
2942	NYSE	FI	Thu, Jan 29, 2004	9.36	9.44	9.14	9.30
2941	NYSE	FI	Wed, Jan 28, 2004	9.70	9.70	9.16	9.20
2940	NYSE	FI	Tue, Jan 27, 2004	9.68	9.74	9.59	9.70
2939	NYSE	FI	Mon, Jan 26, 2004	9.40	9.70	9.36	9.70
2938	NYSE	FI	Fri, Jan 23, 2004	9.50	9.60	9.33	9.43
2937	NYSE	FI	Thu, Jan 22, 2004	9.31	9.54	9.29	9.48
2936	NYSE	FI	Wed, Jan 21, 2004	9.46	9.48	9.35	9.40
2935	NYSE	FI	Tue, Jan 20, 2004	9.38	9.60	9.32	9.49
2934	NYSE	FI	Fri, Jan 16, 2004	9.72	9.75	9.34	9.37
2933	NYSE	FI	Thu, Jan 15, 2004	9.81	9.87	9.63	9.66
2932	NYSE	FI	Wed, Jan 14, 2004	9.60	9.87	9.48	9.80
2931	NYSE	FI	Tue, Jan 13, 2004	9.60	9.72	9.42	9.55
2930	NYSE	FI	Mon, Jan 12, 2004	9.67	9.71	9.56	9.70
2929	NYSE	FI	Fri, Jan 9, 2004	9.71	9.87	9.60	9.68
2928	NYSE	FI	Thu, Jan 8, 2004	9.88	9.89	9.71	9.75
2927	NYSE	FI	Wed, Jan 7, 2004	9.90	9.90	9.70	9.86
2926	NYSE	FI	Tue, Jan 6, 2004	9.82	9.88	9.76	9.85
2925	NYSE	FI	Mon, Jan 5, 2004	9.82	9.92	9.73	9.88
2924	NYSE	FI	Fri, Jan 2, 2004	9.88	10.15	9.70	9.77
2923	NYSE	FI	Wed, Dec 31, 2003	9.93	10.00	9.87	9.89
2922	NYSE	FI	Tue, Dec 30, 2003	9.81	9.96	9.70	9.93
2921	NYSE	FI	Mon, Dec 29, 2003	9.90	10.00	9.83	10.00
2920	NYSE	FI	Fri, Dec 26, 2003	9.94	9.99	9.89	9.97
2919	NYSE	FI	Wed, Dec 24, 2003	9.88	9.96	9.80	9.93
2918	NYSE	FI	Tue, Dec 23, 2003	9.75	10.00	9.71	9.91
2917	NYSE	FI	Mon, Dec 22, 2003	9.59	9.75	9.58	9.75
2916	NYSE	FI	Fri, Dec 19, 2003	9.72	9.72	9.53	9.57
2915	NYSE	FI	Thu, Dec 18, 2003	9.68	9.74	9.57	9.71
2914	NYSE	FI	Wed, Dec 17, 2003	9.79	9.86	9.55	9.58
2913	NYSE	FI	Tue, Dec 16, 2003	9.58	9.87	9.57	9.84
2912	NYSE	FI	Mon, Dec 15, 2003	9.89	10.00	9.56	9.68
2911	NYSE	FI	Fri, Dec 12, 2003	9.93	9.94	9.70	9.78
2910	NYSE	FI	Thu, Dec 11, 2003	9.73	9.95	9.61	9.87
2909	NYSE	FI	Wed, Dec 10, 2003	9.67	9.71	9.61	9.67
2908	NYSE	FI	Tue, Dec 9, 2003	9.86	9.87	9.66	9.68
2907	NYSE	FI	Mon, Dec 8, 2003	9.79	9.85	9.60	9.83
2906	NYSE	FI	Fri, Dec 5, 2003	9.64	9.73	9.55	9.58
2905	NYSE	FI	Thu, Dec 4, 2003	9.53	9.75	9.53	9.75
2904	NYSE	FI	Wed, Dec 3, 2003	9.53	9.76	9.53	9.57
2903	NYSE	FI	Tue, Dec 2, 2003	9.57	9.73	9.50	9.55
2902	NYSE	FI	Mon, Dec 1, 2003	9.45	9.63	9.41	9.63
2901	NYSE	FI	Fri, Nov 28, 2003	9.42	9.45	9.30	9.38
2900	NYSE	FI	Wed, Nov 26, 2003	9.39	9.50	9.15	9.40
2899	NYSE	FI	Tue, Nov 25, 2003	9.31	9.41	9.19	9.39
2898	NYSE	FI	Mon, Nov 24, 2003	8.90	9.34	8.88	9.29
2897	NYSE	FI	Fri, Nov 21, 2003	8.88	8.91	8.72	8.80
2896	NYSE	FI	Thu, Nov 20, 2003	8.82	9.05	8.72	8.82
2895	NYSE	FI	Wed, Nov 19, 2003	8.90	9.01	8.85	8.95
2894	NYSE	FI	Tue, Nov 18, 2003	9.11	9.24	8.91	8.92
2893	NYSE	FI	Mon, Nov 17, 2003	9.18	9.22	9.00	9.11
2892	NYSE	FI	Fri, Nov 14, 2003	9.34	9.50	9.14	9.22
2891	NYSE	FI	Thu, Nov 13, 2003	9.37	9.45	9.29	9.36
2890	NYSE	FI	Wed, Nov 12, 2003	9.11	9.45	9.10	9.43
2889	NYSE	FI	Tue, Nov 11, 2003	9.25	9.38	9.12	9.16
2888	NYSE	FI	Mon, Nov 10, 2003	9.18	9.41	9.12	9.27
2887	NYSE	FI	Fri, Nov 7, 2003	9.18	9.29	9.15	9.18
2886	NYSE	FI	Thu, Nov 6, 2003	9.11	9.19	8.96	9.13
2885	NYSE	FI	Wed, Nov 5, 2003	9.10	9.12	9.00	9.05
2884	NYSE	FI	Tue, Nov 4, 2003	9.03	9.15	8.98	9.04
2883	NYSE	FI	Mon, Nov 3, 2003	8.89	9.13	8.89	9.06
2882	NYSE	FI	Fri, Oct 31, 2003	8.96	8.99	8.81	8.83
2881	NYSE	FI	Thu, Oct 30, 2003	8.82	9.00	8.79	8.93
2880	NYSE	FI	Wed, Oct 29, 2003	8.75	8.85	8.72	8.80
2879	NYSE	FI	Tue, Oct 28, 2003	8.48	8.74	8.48	8.72
2878	NYSE	FI	Mon, Oct 27, 2003	8.53	8.54	8.28	8.45
2877	NYSE	FI	Fri, Oct 24, 2003	8.50	8.54	8.39	8.48
2876	NYSE	FI	Thu, Oct 23, 2003	8.82	8.84	8.56	8.62
2875	NYSE	FI	Wed, Oct 22, 2003	8.71	8.75	8.22	8.67
2874	NYSE	FI	Tue, Oct 21, 2003	9.13	9.16	8.95	9.00
2873	NYSE	FI	Mon, Oct 20, 2003	9.13	9.16	8.95	8.96
2872	NYSE	FI	Fri, Oct 17, 2003	9.48	9.49	9.10	9.18
2871	NYSE	FI	Thu, Oct 16, 2003	9.58	9.64	9.37	9.40
2870	NYSE	FI	Wed, Oct 15, 2003	9.64	9.72	9.53	9.61
2869	NYSE	FI	Tue, Oct 14, 2003	9.52	9.65	9.46	9.59
2868	NYSE	FI	Mon, Oct 13, 2003	9.61	9.73	9.53	9.61
2867	NYSE	FI	Fri, Oct 10, 2003	9.40	9.60	9.37	9.58
2866	NYSE	FI	Thu, Oct 9, 2003	9.38	9.51	9.29	9.38
2865	NYSE	FI	Wed, Oct 8, 2003	9.64	9.69	9.18	9.25
2864	NYSE	FI	Tue, Oct 7, 2003	9.58	9.64	9.49	9.60
2863	NYSE	FI	Mon, Oct 6, 2003	9.60	9.78	9.58	9.60
2862	NYSE	FI	Fri, Oct 3, 2003	9.53	9.79	9.46	9.61
2861	NYSE	FI	Thu, Oct 2, 2003	9.41	9.47	9.27	9.34
2860	NYSE	FI	Wed, Oct 1, 2003	9.12	9.48	9.08	9.42
2859	NYSE	FI	Tue, Sep 30, 2003	9.28	9.30	9.01	9.07
2858	NYSE	FI	Mon, Sep 29, 2003	9.08	9.36	9.05	9.30
2857	NYSE	FI	Fri, Sep 26, 2003	9.18	9.32	8.99	9.13
2856	NYSE	FI	Thu, Sep 25, 2003	9.33	9.36	9.12	9.17
2855	NYSE	FI	Wed, Sep 24, 2003	9.64	9.79	9.45	9.46
2854	NYSE	FI	Tue, Sep 23, 2003	9.51	9.75	9.50	9.69
2853	NYSE	FI	Mon, Sep 22, 2003	9.52	9.62	9.47	9.53
2852	NYSE	FI	Fri, Sep 19, 2003	9.42	9.78	9.11	9.54
2851	NYSE	FI	Thu, Sep 18, 2003	9.26	9.59	9.20	9.46
2850	NYSE	FI	Wed, Sep 17, 2003	9.28	9.39	9.16	9.24
2849	NYSE	FI	Tue, Sep 16, 2003	9.19	9.35	9.16	9.29
2848	NYSE	FI	Mon, Sep 15, 2003	9.39	9.39	9.16	9.19
2847	NYSE	FI	Fri, Sep 12, 2003	9.33	9.39	9.18	9.38
2846	NYSE	FI	Thu, Sep 11, 2003	9.33	9.42	9.23	9.32
2845	NYSE	FI	Wed, Sep 10, 2003	9.50	9.53	9.23	9.32
2844	NYSE	FI	Tue, Sep 9, 2003	9.63	9.65	9.47	9.54
2843	NYSE	FI	Mon, Sep 8, 2003	9.56	9.77	9.54	9.67
2842	NYSE	FI	Fri, Sep 5, 2003	9.83	9.83	9.43	9.60
2841	NYSE	FI	Thu, Sep 4, 2003	9.81	9.93	9.74	9.81
2840	NYSE	FI	Wed, Sep 3, 2003	9.90	9.97	9.74	9.77
2839	NYSE	FI	Tue, Sep 2, 2003	9.70	9.86	9.65	9.83
2838	NYSE	FI	Fri, Aug 29, 2003	9.70	9.75	9.58	9.70
2837	NYSE	FI	Thu, Aug 28, 2003	9.79	9.83	9.55	9.75
2836	NYSE	FI	Wed, Aug 27, 2003	9.92	9.93	9.71	9.81
2835	NYSE	FI	Tue, Aug 26, 2003	9.87	9.94	9.52	9.91
2834	NYSE	FI	Mon, Aug 25, 2003	9.84	10.00	9.82	9.90
2833	NYSE	FI	Fri, Aug 22, 2003	10.04	10.19	9.84	9.88
2832	NYSE	FI	Thu, Aug 21, 2003	10.13	10.18	10.00	10.01
2831	NYSE	FI	Wed, Aug 20, 2003	9.86	10.13	9.86	10.05
2830	NYSE	FI	Tue, Aug 19, 2003	9.77	9.97	9.64	9.92
2829	NYSE	FI	Mon, Aug 18, 2003	9.71	9.96	9.71	9.82
2828	NYSE	FI	Fri, Aug 15, 2003	9.64	9.71	9.52	9.67
2827	NYSE	FI	Thu, Aug 14, 2003	9.49	9.80	9.47	9.65
2826	NYSE	FI	Wed, Aug 13, 2003	9.52	9.60	9.39	9.50
2825	NYSE	FI	Tue, Aug 12, 2003	9.43	9.53	9.31	9.50
2824	NYSE	FI	Mon, Aug 11, 2003	9.29	9.45	9.24	9.39
2823	NYSE	FI	Fri, Aug 8, 2003	9.40	9.41	9.16	9.29
2822	NYSE	FI	Thu, Aug 7, 2003	9.38	9.43	9.21	9.29
2821	NYSE	FI	Wed, Aug 6, 2003	9.57	9.66	9.38	9.40
2820	NYSE	FI	Tue, Aug 5, 2003	9.76	9.81	9.48	9.63
2819	NYSE	FI	Mon, Aug 4, 2003	9.61	9.82	9.39	9.70
2818	NYSE	FI	Fri, Aug 1, 2003	9.74	9.85	9.49	9.61
2817	NYSE	FI	Thu, Jul 31, 2003	9.65	10.00	9.59	9.77
2816	NYSE	FI	Wed, Jul 30, 2003	9.75	9.77	9.51	9.58
2815	NYSE	FI	Tue, Jul 29, 2003	9.75	9.81	9.45	9.74
2814	NYSE	FI	Mon, Jul 28, 2003	9.72	9.78	9.60	9.72
2813	NYSE	FI	Fri, Jul 25, 2003	9.60	9.75	9.40	9.71
2812	NYSE	FI	Thu, Jul 24, 2003	9.81	9.99	9.56	9.59
2811	NYSE	FI	Wed, Jul 23, 2003	9.45	9.95	9.43	9.73
2810	NYSE	FI	Tue, Jul 22, 2003	9.31	9.45	9.07	9.40
2809	NYSE	FI	Mon, Jul 21, 2003	9.32	9.35	9.08	9.22
2808	NYSE	FI	Fri, Jul 18, 2003	9.36	9.44	9.12	9.36
2807	NYSE	FI	Thu, Jul 17, 2003	9.46	9.56	9.18	9.29
2806	NYSE	FI	Wed, Jul 16, 2003	9.44	9.56	9.32	9.56
2805	NYSE	FI	Tue, Jul 15, 2003	9.52	9.56	9.33	9.44
2804	NYSE	FI	Mon, Jul 14, 2003	9.29	9.72	9.26	9.35
2803	NYSE	FI	Fri, Jul 11, 2003	9.05	9.33	9.04	9.18
2802	NYSE	FI	Thu, Jul 10, 2003	9.21	9.30	8.98	9.05
2801	NYSE	FI	Wed, Jul 9, 2003	9.33	9.41	9.18	9.23
2800	NYSE	FI	Tue, Jul 8, 2003	9.10	9.36	9.10	9.34
2799	NYSE	FI	Mon, Jul 7, 2003	9.00	9.16	8.97	9.10
2798	NYSE	FI	Thu, Jul 3, 2003	9.07	9.16	8.93	8.98
2797	NYSE	FI	Wed, Jul 2, 2003	9.04	9.24	9.00	9.09
2796	NYSE	FI	Tue, Jul 1, 2003	8.97	9.23	8.83	9.06
2795	NYSE	FI	Mon, Jun 30, 2003	8.76	9.01	8.75	8.92
2794	NYSE	FI	Fri, Jun 27, 2003	8.97	8.99	8.68	8.75
2793	NYSE	FI	Thu, Jun 26, 2003	8.78	9.03	8.78	8.99
2792	NYSE	FI	Wed, Jun 25, 2003	8.96	9.14	8.83	8.88
2791	NYSE	FI	Tue, Jun 24, 2003	8.95	9.09	8.88	8.98
2790	NYSE	FI	Mon, Jun 23, 2003	9.23	9.23	8.81	8.97
2789	NYSE	FI	Fri, Jun 20, 2003	9.10	9.28	8.98	9.26
2788	NYSE	FI	Thu, Jun 19, 2003	9.15	9.19	8.92	8.98
2787	NYSE	FI	Wed, Jun 18, 2003	9.14	9.21	8.86	9.19
2786	NYSE	FI	Tue, Jun 17, 2003	9.32	9.38	9.04	9.18
2785	NYSE	FI	Mon, Jun 16, 2003	9.15	9.33	9.12	9.26
2784	NYSE	FI	Fri, Jun 13, 2003	9.15	9.29	9.10	9.13
2783	NYSE	FI	Thu, Jun 12, 2003	9.08	9.17	9.00	9.14
2782	NYSE	FI	Wed, Jun 11, 2003	8.80	9.10	8.62	9.08
2781	NYSE	FI	Tue, Jun 10, 2003	8.71	8.78	8.54	8.75
2780	NYSE	FI	Mon, Jun 9, 2003	8.80	8.89	8.53	8.61
2779	NYSE	FI	Fri, Jun 6, 2003	8.91	9.14	8.73	8.77
2778	NYSE	FI	Thu, Jun 5, 2003	8.56	8.77	8.56	8.72
2777	NYSE	FI	Wed, Jun 4, 2003	8.27	8.61	8.17	8.58
2776	NYSE	FI	Tue, Jun 3, 2003	8.12	8.34	8.09	8.30
2775	NYSE	FI	Mon, Jun 2, 2003	8.33	8.48	8.02	8.11
2774	NYSE	FI	Fri, May 30, 2003	8.04	8.29	8.03	8.28
2773	NYSE	FI	Thu, May 29, 2003	8.16	8.25	8.04	8.05
2772	NYSE	FI	Wed, May 28, 2003	8.06	8.19	7.97	8.12
2771	NYSE	FI	Tue, May 27, 2003	7.73	8.18	7.69	8.07
2770	NYSE	FI	Fri, May 23, 2003	7.70	7.79	7.69	7.76
2769	NYSE	FI	Thu, May 22, 2003	7.66	7.90	7.65	7.73
2768	NYSE	FI	Wed, May 21, 2003	7.71	7.76	7.63	7.66
2767	NYSE	FI	Tue, May 20, 2003	7.64	7.79	7.61	7.69
2766	NYSE	FI	Mon, May 19, 2003	7.84	7.87	7.58	7.59
2765	NYSE	FI	Fri, May 16, 2003	7.93	7.96	7.72	7.86
2764	NYSE	FI	Thu, May 15, 2003	7.73	7.98	7.73	7.89
2763	NYSE	FI	Wed, May 14, 2003	7.70	7.76	7.68	7.69
2762	NYSE	FI	Tue, May 13, 2003	7.50	7.75	7.49	7.69
2761	NYSE	FI	Mon, May 12, 2003	7.34	7.60	7.30	7.55
2760	NYSE	FI	Fri, May 9, 2003	7.26	7.43	7.21	7.33
2759	NYSE	FI	Thu, May 8, 2003	7.32	7.38	7.16	7.19
2758	NYSE	FI	Wed, May 7, 2003	7.40	7.57	7.31	7.37
2757	NYSE	FI	Tue, May 6, 2003	7.39	7.57	7.33	7.51
2756	NYSE	FI	Mon, May 5, 2003	7.43	7.50	7.29	7.40
2755	NYSE	FI	Fri, May 2, 2003	7.41	7.45	7.30	7.42
2754	NYSE	FI	Thu, May 1, 2003	7.35	7.45	7.23	7.43
2753	NYSE	FI	Wed, Apr 30, 2003	7.47	7.50	7.25	7.36
2752	NYSE	FI	Tue, Apr 29, 2003	7.54	7.56	7.29	7.48
2751	NYSE	FI	Mon, Apr 28, 2003	7.19	7.59	7.19	7.50
2750	NYSE	FI	Fri, Apr 25, 2003	7.47	7.50	7.30	7.38
2749	NYSE	FI	Thu, Apr 24, 2003	7.72	7.73	7.39	7.44
2748	NYSE	FI	Wed, Apr 23, 2003	8.24	8.24	7.83	7.95
2747	NYSE	FI	Tue, Apr 22, 2003	8.43	8.55	8.32	8.42
2746	NYSE	FI	Mon, Apr 21, 2003	8.62	8.64	8.38	8.48
2745	NYSE	FI	Thu, Apr 17, 2003	8.30	8.73	8.30	8.64
2744	NYSE	FI	Wed, Apr 16, 2003	8.31	8.55	8.31	8.36
2743	NYSE	FI	Tue, Apr 15, 2003	8.04	8.25	7.98	8.19
2742	NYSE	FI	Mon, Apr 14, 2003	7.83	8.12	7.81	8.08
2741	NYSE	FI	Fri, Apr 11, 2003	7.91	8.03	7.73	7.83
2740	NYSE	FI	Thu, Apr 10, 2003	7.80	7.95	7.74	7.87
2739	NYSE	FI	Wed, Apr 9, 2003	7.91	8.13	7.77	7.82
2738	NYSE	FI	Tue, Apr 8, 2003	8.10	8.21	8.02	8.04
2737	NYSE	FI	Mon, Apr 7, 2003	8.29	8.44	8.10	8.11
2736	NYSE	FI	Fri, Apr 4, 2003	8.21	8.24	7.99	8.07
2735	NYSE	FI	Thu, Apr 3, 2003	8.19	8.24	8.04	8.18
2734	NYSE	FI	Wed, Apr 2, 2003	8.13	8.26	8.07	8.19
2733	NYSE	FI	Tue, Apr 1, 2003	7.92	8.00	7.78	7.93
2732	NYSE	FI	Mon, Mar 31, 2003	7.97	8.03	7.79	7.87
2731	NYSE	FI	Fri, Mar 28, 2003	8.31	8.40	8.12	8.15
2730	NYSE	FI	Thu, Mar 27, 2003	8.25	8.45	8.16	8.34
2729	NYSE	FI	Wed, Mar 26, 2003	8.30	8.46	8.26	8.39
2728	NYSE	FI	Tue, Mar 25, 2003	8.18	8.42	8.14	8.34
2727	NYSE	FI	Mon, Mar 24, 2003	8.40	8.40	8.09	8.10
2726	NYSE	FI	Fri, Mar 21, 2003	8.30	8.67	8.23	8.55
2725	NYSE	FI	Thu, Mar 20, 2003	7.81	8.21	7.80	8.13
2724	NYSE	FI	Wed, Mar 19, 2003	7.84	7.95	7.78	7.89
2723	NYSE	FI	Tue, Mar 18, 2003	7.69	7.80	7.60	7.79
2722	NYSE	FI	Mon, Mar 17, 2003	7.35	7.75	7.18	7.70
2721	NYSE	FI	Fri, Mar 14, 2003	7.31	7.56	7.29	7.34
2720	NYSE	FI	Thu, Mar 13, 2003	7.24	7.33	7.10	7.26
2719	NYSE	FI	Wed, Mar 12, 2003	6.81	7.09	6.81	7.02
2718	NYSE	FI	Tue, Mar 11, 2003	7.01	7.17	6.87	6.89
2717	NYSE	FI	Mon, Mar 10, 2003	7.47	7.57	7.20	7.25
2716	NYSE	FI	Fri, Mar 7, 2003	7.53	7.74	7.45	7.58
2715	NYSE	FI	Thu, Mar 6, 2003	7.65	7.66	7.43	7.63
2714	NYSE	FI	Wed, Mar 5, 2003	7.75	7.82	7.59	7.73
2713	NYSE	FI	Tue, Mar 4, 2003	7.86	7.92	7.69	7.73
2712	NYSE	FI	Mon, Mar 3, 2003	8.01	8.17	7.81	7.85
2711	NYSE	FI	Fri, Feb 28, 2003	7.77	8.07	7.77	7.98
2710	NYSE	FI	Thu, Feb 27, 2003	7.61	7.88	7.60	7.77
2709	NYSE	FI	Wed, Feb 26, 2003	7.81	7.87	7.61	7.63
2708	NYSE	FI	Tue, Feb 25, 2003	7.68	7.89	7.53	7.83
2707	NYSE	FI	Mon, Feb 24, 2003	7.96	8.00	7.66	7.76
2706	NYSE	FI	Fri, Feb 21, 2003	7.87	8.13	7.70	8.00
2705	NYSE	FI	Thu, Feb 20, 2003	8.14	8.20	7.84	7.85
2704	NYSE	FI	Wed, Feb 19, 2003	8.03	8.17	7.93	8.08
2703	NYSE	FI	Tue, Feb 18, 2003	7.76	8.05	7.75	8.04
2702	NYSE	FI	Fri, Feb 14, 2003	7.48	7.75	7.42	7.75
2701	NYSE	FI	Thu, Feb 13, 2003	7.58	7.59	7.26	7.41
2700	NYSE	FI	Wed, Feb 12, 2003	7.75	7.80	7.52	7.57
2699	NYSE	FI	Tue, Feb 11, 2003	7.74	7.84	7.67	7.75
2698	NYSE	FI	Mon, Feb 10, 2003	7.82	7.87	7.55	7.74
2697	NYSE	FI	Fri, Feb 7, 2003	7.85	7.97	7.74	7.82
2696	NYSE	FI	Thu, Feb 6, 2003	7.71	7.95	7.70	7.84
2695	NYSE	FI	Wed, Feb 5, 2003	7.75	8.01	7.75	7.79
2694	NYSE	FI	Tue, Feb 4, 2003	7.78	7.83	7.69	7.76
2693	NYSE	FI	Mon, Feb 3, 2003	7.85	7.97	7.78	7.85
2692	NYSE	FI	Fri, Jan 31, 2003	7.63	7.92	7.52	7.79
2691	NYSE	FI	Thu, Jan 30, 2003	8.16	8.16	7.64	7.68
2690	NYSE	FI	Wed, Jan 29, 2003	8.13	8.22	7.94	8.22
2689	NYSE	FI	Tue, Jan 28, 2003	8.16	8.25	8.01	8.16
2688	NYSE	FI	Mon, Jan 27, 2003	8.01	8.22	7.96	8.00
2687	NYSE	FI	Fri, Jan 24, 2003	8.14	8.16	7.89	8.06
2686	NYSE	FI	Thu, Jan 23, 2003	8.06	8.25	8.03	8.17
2685	NYSE	FI	Wed, Jan 22, 2003	8.12	8.24	7.99	8.03
2684	NYSE	FI	Tue, Jan 21, 2003	8.24	8.46	8.10	8.19
2683	NYSE	FI	Fri, Jan 17, 2003	8.31	8.31	7.99	8.06
2682	NYSE	FI	Thu, Jan 16, 2003	8.53	8.54	8.32	8.34
2681	NYSE	FI	Wed, Jan 15, 2003	8.79	8.81	8.42	8.48
2680	NYSE	FI	Tue, Jan 14, 2003	8.83	9.06	8.75	8.84
2679	NYSE	FI	Mon, Jan 13, 2003	8.95	9.05	8.78	8.88
2678	NYSE	FI	Fri, Jan 10, 2003	8.57	9.03	8.50	8.90
2677	NYSE	FI	Thu, Jan 9, 2003	8.65	8.87	8.58	8.66
2676	NYSE	FI	Wed, Jan 8, 2003	8.79	8.80	8.46	8.54
2675	NYSE	FI	Tue, Jan 7, 2003	8.97	8.97	8.66	8.80
2674	NYSE	FI	Mon, Jan 6, 2003	8.78	9.01	8.78	8.96
2673	NYSE	FI	Fri, Jan 3, 2003	8.86	8.88	8.65	8.77
2672	NYSE	FI	Thu, Jan 2, 2003	8.49	8.91	8.40	8.91
2671	NYSE	FI	Tue, Dec 31, 2002	8.48	8.56	8.42	8.49
2670	NYSE	FI	Mon, Dec 30, 2002	8.45	8.75	8.38	8.50
2669	NYSE	FI	Fri, Dec 27, 2002	8.55	8.59	8.46	8.50
2668	NYSE	FI	Thu, Dec 26, 2002	8.51	8.75	8.50	8.54
2667	NYSE	FI	Tue, Dec 24, 2002	8.41	8.56	8.40	8.53
2666	NYSE	FI	Mon, Dec 23, 2002	8.34	8.51	8.26	8.47
2665	NYSE	FI	Fri, Dec 20, 2002	8.16	8.44	7.94	8.39
2664	NYSE	FI	Thu, Dec 19, 2002	7.97	8.29	7.97	8.09
2663	NYSE	FI	Wed, Dec 18, 2002	8.33	8.33	7.96	8.04
2662	NYSE	FI	Tue, Dec 17, 2002	8.33	8.44	8.22	8.32
2661	NYSE	FI	Mon, Dec 16, 2002	8.09	8.43	8.08	8.37
2660	NYSE	FI	Fri, Dec 13, 2002	8.34	8.35	8.05	8.11
2659	NYSE	FI	Thu, Dec 12, 2002	8.39	8.42	8.14	8.35
2658	NYSE	FI	Wed, Dec 11, 2002	8.31	8.44	8.26	8.37
2657	NYSE	FI	Tue, Dec 10, 2002	8.23	8.52	8.23	8.47
2656	NYSE	FI	Mon, Dec 9, 2002	8.49	8.50	8.16	8.16
2655	NYSE	FI	Fri, Dec 6, 2002	8.35	8.68	8.20	8.50
2654	NYSE	FI	Thu, Dec 5, 2002	8.68	8.70	8.28	8.40
2653	NYSE	FI	Wed, Dec 4, 2002	8.60	8.72	8.46	8.60
2652	NYSE	FI	Tue, Dec 3, 2002	8.56	8.64	8.40	8.55
2651	NYSE	FI	Mon, Dec 2, 2002	8.64	8.84	8.55	8.59
2650	NYSE	FI	Fri, Nov 29, 2002	8.57	8.62	8.46	8.48
2649	NYSE	FI	Wed, Nov 27, 2002	8.26	8.66	8.26	8.54
2648	NYSE	FI	Tue, Nov 26, 2002	8.47	8.54	8.18	8.19
2647	NYSE	FI	Mon, Nov 25, 2002	8.68	8.71	8.40	8.58
2646	NYSE	FI	Fri, Nov 22, 2002	8.64	8.77	8.55	8.68
2645	NYSE	FI	Thu, Nov 21, 2002	8.25	8.76	8.20	8.76
2644	NYSE	FI	Wed, Nov 20, 2002	7.82	8.24	7.70	8.21
2643	NYSE	FI	Tue, Nov 19, 2002	7.85	8.00	7.67	7.82
2642	NYSE	FI	Mon, Nov 18, 2002	8.07	8.18	7.91	7.98
2641	NYSE	FI	Fri, Nov 15, 2002	7.50	8.10	7.50	7.99
2640	NYSE	FI	Thu, Nov 14, 2002	7.45	7.62	7.45	7.49
2639	NYSE	FI	Wed, Nov 13, 2002	7.35	7.47	7.13	7.36
2638	NYSE	FI	Tue, Nov 12, 2002	7.38	7.52	7.29	7.40
2637	NYSE	FI	Mon, Nov 11, 2002	7.56	7.56	7.25	7.38
2636	NYSE	FI	Fri, Nov 8, 2002	7.80	7.90	7.53	7.56
2635	NYSE	FI	Thu, Nov 7, 2002	7.87	7.94	7.58	7.80
2634	NYSE	FI	Wed, Nov 6, 2002	8.03	8.08	7.70	7.97
2633	NYSE	FI	Tue, Nov 5, 2002	7.93	8.07	7.84	8.00
2632	NYSE	FI	Mon, Nov 4, 2002	7.89	8.16	7.73	7.95
2631	NYSE	FI	Fri, Nov 1, 2002	7.70	7.87	7.45	7.85
2630	NYSE	FI	Thu, Oct 31, 2002	7.68	7.87	7.59	7.81
2629	NYSE	FI	Wed, Oct 30, 2002	7.36	7.86	7.35	7.61
2628	NYSE	FI	Tue, Oct 29, 2002	7.58	7.64	7.08	7.36
2627	NYSE	FI	Mon, Oct 28, 2002	7.80	7.80	7.34	7.55
2626	NYSE	FI	Fri, Oct 25, 2002	7.40	7.83	7.29	7.82
2625	NYSE	FI	Thu, Oct 24, 2002	7.52	7.59	7.36	7.40
2624	NYSE	FI	Wed, Oct 23, 2002	7.31	7.47	7.10	7.46
2623	NYSE	FI	Tue, Oct 22, 2002	7.47	7.63	7.04	7.32
2622	NYSE	FI	Mon, Oct 21, 2002	7.57	8.01	7.40	8.01
2621	NYSE	FI	Fri, Oct 18, 2002	7.73	7.85	7.41	7.61
2620	NYSE	FI	Thu, Oct 17, 2002	7.50	7.83	7.50	7.82
2619	NYSE	FI	Wed, Oct 16, 2002	7.13	7.45	7.04	7.24
2618	NYSE	FI	Tue, Oct 15, 2002	7.48	7.54	7.18	7.35
2617	NYSE	FI	Mon, Oct 14, 2002	6.90	7.02	6.85	6.99
2616	NYSE	FI	Fri, Oct 11, 2002	6.79	7.13	6.66	6.92
2615	NYSE	FI	Thu, Oct 10, 2002	5.97	6.58	5.93	6.54
2614	NYSE	FI	Wed, Oct 9, 2002	6.04	6.17	5.91	5.95
2613	NYSE	FI	Tue, Oct 8, 2002	5.75	6.16	5.70	6.07
2612	NYSE	FI	Mon, Oct 7, 2002	5.66	5.98	5.63	5.67
2611	NYSE	FI	Fri, Oct 4, 2002	5.90	6.08	5.63	5.65
2610	NYSE	FI	Thu, Oct 3, 2002	6.65	6.67	5.84	5.90
2609	NYSE	FI	Wed, Oct 2, 2002	7.12	7.25	6.76	6.81
2608	NYSE	FI	Tue, Oct 1, 2002	7.06	7.31	6.90	7.27
2607	NYSE	FI	Mon, Sep 30, 2002	6.98	7.23	6.73	7.02
2606	NYSE	FI	Fri, Sep 27, 2002	7.12	7.41	7.07	7.14
2605	NYSE	FI	Thu, Sep 26, 2002	7.08	7.36	6.89	7.20
2604	NYSE	FI	Wed, Sep 25, 2002	7.30	7.31	6.63	7.03
2603	NYSE	FI	Tue, Sep 24, 2002	7.65	7.85	7.33	7.40
2602	NYSE	FI	Mon, Sep 23, 2002	7.80	7.83	7.56	7.65
2601	NYSE	FI	Fri, Sep 20, 2002	8.02	8.07	7.76	7.84
2600	NYSE	FI	Thu, Sep 19, 2002	8.05	8.24	7.81	7.85
2599	NYSE	FI	Wed, Sep 18, 2002	8.17	8.54	8.04	8.39
2598	NYSE	FI	Tue, Sep 17, 2002	8.41	8.62	8.19	8.23
2597	NYSE	FI	Mon, Sep 16, 2002	8.36	8.43	8.26	8.33
2596	NYSE	FI	Fri, Sep 13, 2002	8.41	8.57	8.29	8.42
2595	NYSE	FI	Thu, Sep 12, 2002	8.63	8.63	8.37	8.38
2594	NYSE	FI	Wed, Sep 11, 2002	8.75	9.25	8.67	8.71
2593	NYSE	FI	Tue, Sep 10, 2002	8.80	8.82	8.47	8.74
2592	NYSE	FI	Mon, Sep 9, 2002	8.66	8.79	8.33	8.68
2591	NYSE	FI	Fri, Sep 6, 2002	8.38	8.76	8.38	8.67
2590	NYSE	FI	Thu, Sep 5, 2002	8.67	8.67	8.14	8.26
2589	NYSE	FI	Wed, Sep 4, 2002	8.66	8.92	8.57	8.86
2588	NYSE	FI	Tue, Sep 3, 2002	9.08	9.08	8.61	8.63
2587	NYSE	FI	Fri, Aug 30, 2002	9.14	9.43	9.06	9.20
2586	NYSE	FI	Thu, Aug 29, 2002	8.94	9.27	8.81	9.21
2585	NYSE	FI	Wed, Aug 28, 2002	9.24	9.30	8.94	9.00
2584	NYSE	FI	Tue, Aug 27, 2002	9.71	9.72	9.26	9.32
2583	NYSE	FI	Mon, Aug 26, 2002	9.47	9.71	9.32	9.67
2582	NYSE	FI	Fri, Aug 23, 2002	9.81	9.81	9.32	9.46
2581	NYSE	FI	Thu, Aug 22, 2002	9.37	9.98	9.17	9.81
2580	NYSE	FI	Wed, Aug 21, 2002	9.25	9.44	9.09	9.36
2579	NYSE	FI	Tue, Aug 20, 2002	9.53	9.58	9.18	9.24
2578	NYSE	FI	Mon, Aug 19, 2002	9.47	9.64	9.28	9.64
2577	NYSE	FI	Fri, Aug 16, 2002	9.23	9.50	9.08	9.45
2576	NYSE	FI	Thu, Aug 15, 2002	8.95	9.38	8.79	9.25
2575	NYSE	FI	Wed, Aug 14, 2002	8.32	9.04	8.21	9.04
2574	NYSE	FI	Tue, Aug 13, 2002	8.62	8.78	8.29	8.29
2573	NYSE	FI	Mon, Aug 12, 2002	8.53	8.63	8.40	8.59
2572	NYSE	FI	Fri, Aug 9, 2002	8.85	8.93	8.48	8.60
2571	NYSE	FI	Thu, Aug 8, 2002	8.53	8.83	8.35	8.81
2570	NYSE	FI	Wed, Aug 7, 2002	8.54	8.63	8.19	8.51
2569	NYSE	FI	Tue, Aug 6, 2002	7.98	8.68	7.90	8.42
2568	NYSE	FI	Mon, Aug 5, 2002	8.12	8.28	7.85	7.88
2567	NYSE	FI	Fri, Aug 2, 2002	8.26	8.31	8.00	8.10
2566	NYSE	FI	Thu, Aug 1, 2002	8.61	8.61	8.26	8.33
2565	NYSE	FI	Wed, Jul 31, 2002	8.69	8.70	8.18	8.60
2564	NYSE	FI	Tue, Jul 30, 2002	8.39	8.83	8.31	8.56
2563	NYSE	FI	Mon, Jul 29, 2002	8.22	8.55	8.18	8.49
2562	NYSE	FI	Fri, Jul 26, 2002	7.86	8.12	7.80	8.04
2561	NYSE	FI	Thu, Jul 25, 2002	8.02	8.21	7.72	7.90
2560	NYSE	FI	Wed, Jul 24, 2002	7.63	8.11	7.55	8.11
2559	NYSE	FI	Tue, Jul 23, 2002	7.80	7.95	7.52	7.63
2558	NYSE	FI	Mon, Jul 22, 2002	8.11	8.14	7.65	7.85
2557	NYSE	FI	Fri, Jul 19, 2002	8.25	8.25	7.94	8.08
2556	NYSE	FI	Thu, Jul 18, 2002	8.86	8.88	8.14	8.18
2555	NYSE	FI	Wed, Jul 17, 2002	8.79	8.92	8.56	8.90
2554	NYSE	FI	Tue, Jul 16, 2002	8.43	8.75	8.38	8.68
2553	NYSE	FI	Mon, Jul 15, 2002	8.33	8.46	8.06	8.40
2552	NYSE	FI	Fri, Jul 12, 2002	8.51	8.61	8.20	8.33
2551	NYSE	FI	Thu, Jul 11, 2002	8.09	8.48	7.96	8.46
2550	NYSE	FI	Wed, Jul 10, 2002	8.43	8.49	8.02	8.06
2549	NYSE	FI	Tue, Jul 9, 2002	8.69	8.87	8.42	8.43
2548	NYSE	FI	Mon, Jul 8, 2002	9.14	9.23	8.44	8.60
2547	NYSE	FI	Fri, Jul 5, 2002	8.84	9.25	8.81	9.24
2546	NYSE	FI	Wed, Jul 3, 2002	8.54	8.86	8.45	8.77
2545	NYSE	FI	Tue, Jul 2, 2002	8.83	8.92	8.50	8.55
2544	NYSE	FI	Mon, Jul 1, 2002	9.15	9.32	8.76	8.83
2543	NYSE	FI	Fri, Jun 28, 2002	8.97	9.34	8.93	9.18
2542	NYSE	FI	Thu, Jun 27, 2002	9.13	9.13	8.76	9.03
2541	NYSE	FI	Wed, Jun 26, 2002	8.74	8.96	8.55	8.95
2540	NYSE	FI	Tue, Jun 25, 2002	9.13	9.19	8.70	8.79
2539	NYSE	FI	Mon, Jun 24, 2002	8.94	9.20	8.85	9.06
2538	NYSE	FI	Fri, Jun 21, 2002	9.28	9.29	8.96	9.02
2537	NYSE	FI	Thu, Jun 20, 2002	9.50	9.72	9.35	9.36
2536	NYSE	FI	Wed, Jun 19, 2002	9.71	9.83	9.46	9.49
2535	NYSE	FI	Tue, Jun 18, 2002	9.84	10.10	9.63	9.68
2534	NYSE	FI	Mon, Jun 17, 2002	9.88	10.04	9.71	9.93
2533	NYSE	FI	Fri, Jun 14, 2002	9.40	9.86	9.14	9.86
2532	NYSE	FI	Thu, Jun 13, 2002	9.70	9.73	9.38	9.45
2531	NYSE	FI	Wed, Jun 12, 2002	9.89	9.90	9.43	9.72
2530	NYSE	FI	Tue, Jun 11, 2002	10.40	10.45	9.89	9.90
2529	NYSE	FI	Mon, Jun 10, 2002	10.47	10.52	10.30	10.36
2528	NYSE	FI	Fri, Jun 7, 2002	10.32	10.69	10.31	10.47
2527	NYSE	FI	Thu, Jun 6, 2002	10.49	10.50	10.25	10.32
2526	NYSE	FI	Wed, Jun 5, 2002	10.60	10.70	10.29	10.49
2525	NYSE	FI	Tue, Jun 4, 2002	10.49	10.71	10.43	10.57
2524	NYSE	FI	Mon, Jun 3, 2002	10.64	10.75	10.46	10.54
2523	NYSE	FI	Fri, May 31, 2002	10.61	10.75	10.47	10.64
2522	NYSE	FI	Thu, May 30, 2002	10.39	10.56	10.28	10.51
2521	NYSE	FI	Wed, May 29, 2002	10.49	10.66	10.40	10.42
2520	NYSE	FI	Tue, May 28, 2002	10.59	10.60	10.24	10.49
2519	NYSE	FI	Fri, May 24, 2002	10.89	10.91	10.43	10.54
2518	NYSE	FI	Thu, May 23, 2002	10.69	10.90	10.46	10.90
2517	NYSE	FI	Wed, May 22, 2002	10.64	10.69	10.30	10.66
2516	NYSE	FI	Tue, May 21, 2002	10.94	10.99	10.58	10.71
2515	NYSE	FI	Mon, May 20, 2002	11.14	11.29	10.88	10.91
2514	NYSE	FI	Fri, May 17, 2002	11.60	11.64	11.32	11.45
2513	NYSE	FI	Thu, May 16, 2002	11.47	11.55	11.33	11.50
2512	NYSE	FI	Wed, May 15, 2002	11.13	11.60	11.13	11.37
2511	NYSE	FI	Tue, May 14, 2002	11.25	11.32	11.10	11.15
2510	NYSE	FI	Mon, May 13, 2002	10.83	11.17	10.75	11.17
2509	NYSE	FI	Fri, May 10, 2002	10.98	11.08	10.75	10.77
2508	NYSE	FI	Thu, May 9, 2002	11.11	11.14	10.89	10.89
2507	NYSE	FI	Wed, May 8, 2002	11.03	11.17	10.79	11.17
2506	NYSE	FI	Tue, May 7, 2002	10.97	11.10	10.91	10.93
2505	NYSE	FI	Mon, May 6, 2002	11.08	11.16	10.80	10.80
2504	NYSE	FI	Fri, May 3, 2002	11.04	11.25	10.81	10.89
2503	NYSE	FI	Thu, May 2, 2002	11.16	11.34	11.03	11.04
2502	NYSE	FI	Wed, May 1, 2002	11.15	11.33	10.87	11.20
2501	NYSE	FI	Tue, Apr 30, 2002	10.83	11.25	10.79	11.12
2500	NYSE	FI	Mon, Apr 29, 2002	10.80	10.95	10.64	10.71
2499	NYSE	FI	Fri, Apr 26, 2002	11.02	11.02	10.78	10.82
2498	NYSE	FI	Thu, Apr 25, 2002	10.91	11.04	10.76	10.97
2497	NYSE	FI	Wed, Apr 24, 2002	10.84	11.11	10.79	10.90
2496	NYSE	FI	Tue, Apr 23, 2002	10.70	10.89	10.66	10.70
2495	NYSE	FI	Mon, Apr 22, 2002	10.68	10.92	10.50	10.58
2494	NYSE	FI	Fri, Apr 19, 2002	10.37	10.79	10.25	10.73
2493	NYSE	FI	Thu, Apr 18, 2002	10.24	10.37	10.05	10.32
2492	NYSE	FI	Wed, Apr 17, 2002	10.54	10.55	10.18	10.24
2491	NYSE	FI	Tue, Apr 16, 2002	10.68	10.73	10.44	10.50
2490	NYSE	FI	Mon, Apr 15, 2002	10.67	10.68	10.48	10.54
2489	NYSE	FI	Fri, Apr 12, 2002	10.56	10.70	10.42	10.60
2488	NYSE	FI	Thu, Apr 11, 2002	10.76	10.76	10.46	10.53
2487	NYSE	FI	Wed, Apr 10, 2002	10.71	10.88	10.68	10.76
2486	NYSE	FI	Tue, Apr 9, 2002	11.27	11.27	10.65	10.66
2485	NYSE	FI	Mon, Apr 8, 2002	10.88	11.25	10.86	11.25
2484	NYSE	FI	Fri, Apr 5, 2002	11.24	11.26	10.87	11.00
2483	NYSE	FI	Thu, Apr 4, 2002	11.27	11.30	11.02	11.20
2482	NYSE	FI	Wed, Apr 3, 2002	11.36	11.52	11.15	11.26
2481	NYSE	FI	Tue, Apr 2, 2002	11.56	11.56	11.32	11.36
2480	NYSE	FI	Mon, Apr 1, 2002	11.45	11.56	11.25	11.52
2479	NYSE	FI	Thu, Mar 28, 2002	11.54	11.61	11.41	11.50
2478	NYSE	FI	Wed, Mar 27, 2002	11.55	11.61	11.37	11.46
2477	NYSE	FI	Tue, Mar 26, 2002	11.23	11.63	11.23	11.57
2476	NYSE	FI	Mon, Mar 25, 2002	11.38	11.47	11.08	11.30
2475	NYSE	FI	Fri, Mar 22, 2002	11.50	11.63	11.25	11.36
2474	NYSE	FI	Thu, Mar 21, 2002	11.34	11.50	11.21	11.48
2473	NYSE	FI	Wed, Mar 20, 2002	11.60	11.67	11.34	11.37
2472	NYSE	FI	Tue, Mar 19, 2002	11.73	11.78	11.57	11.65
2471	NYSE	FI	Mon, Mar 18, 2002	11.49	11.81	11.37	11.62
2470	NYSE	FI	Fri, Mar 15, 2002	11.31	11.50	11.26	11.49
2469	NYSE	FI	Thu, Mar 14, 2002	11.20	11.36	11.15	11.21
2468	NYSE	FI	Wed, Mar 13, 2002	11.48	11.57	11.18	11.22
2467	NYSE	FI	Tue, Mar 12, 2002	11.34	11.56	11.25	11.49
2466	NYSE	FI	Mon, Mar 11, 2002	11.14	11.46	11.06	11.41
2465	NYSE	FI	Fri, Mar 8, 2002	11.34	11.40	11.02	11.16
2464	NYSE	FI	Thu, Mar 7, 2002	11.06	11.34	10.99	11.23
2463	NYSE	FI	Wed, Mar 6, 2002	10.79	11.09	10.75	11.00
2462	NYSE	FI	Tue, Mar 5, 2002	11.04	11.12	10.81	10.82
2461	NYSE	FI	Mon, Mar 4, 2002	11.04	11.18	10.93	11.11
2460	NYSE	FI	Fri, Mar 1, 2002	10.73	11.00	10.64	10.98
2459	NYSE	FI	Thu, Feb 28, 2002	10.46	10.85	10.45	10.69
2458	NYSE	FI	Wed, Feb 27, 2002	10.61	10.71	10.38	10.40
2457	NYSE	FI	Tue, Feb 26, 2002	10.71	10.73	10.29	10.54
2456	NYSE	FI	Mon, Feb 25, 2002	10.42	10.73	10.38	10.73
2455	NYSE	FI	Fri, Feb 22, 2002	10.09	10.48	10.06	10.43
2454	NYSE	FI	Thu, Feb 21, 2002	10.14	10.23	9.93	9.97
2453	NYSE	FI	Wed, Feb 20, 2002	10.06	10.26	9.99	10.20
2452	NYSE	FI	Tue, Feb 19, 2002	10.27	10.35	9.90	9.98
2451	NYSE	FI	Fri, Feb 15, 2002	10.50	10.56	10.25	10.28
2450	NYSE	FI	Thu, Feb 14, 2002	10.40	10.55	10.32	10.43
2449	NYSE	FI	Wed, Feb 13, 2002	10.31	10.49	10.23	10.39
2448	NYSE	FI	Tue, Feb 12, 2002	10.25	10.40	10.02	10.27
2447	NYSE	FI	Mon, Feb 11, 2002	10.52	10.54	10.20	10.30
2446	NYSE	FI	Fri, Feb 8, 2002	10.33	10.61	10.25	10.60
2445	NYSE	FI	Thu, Feb 7, 2002	10.46	10.65	10.29	10.31
2444	NYSE	FI	Wed, Feb 6, 2002	10.46	10.55	10.24	10.50
2443	NYSE	FI	Tue, Feb 5, 2002	10.32	10.69	10.32	10.41
2442	NYSE	FI	Mon, Feb 4, 2002	10.18	10.31	9.96	10.28
2441	NYSE	FI	Fri, Feb 1, 2002	10.57	10.58	10.12	10.22
2440	NYSE	FI	Thu, Jan 31, 2002	10.48	10.63	10.37	10.61
2439	NYSE	FI	Wed, Jan 30, 2002	10.26	10.49	10.15	10.47
2438	NYSE	FI	Tue, Jan 29, 2002	10.63	10.65	10.01	10.24
2437	NYSE	FI	Mon, Jan 28, 2002	10.75	10.77	10.48	10.59
2436	NYSE	FI	Fri, Jan 25, 2002	10.79	10.82	10.51	10.63
2435	NYSE	FI	Thu, Jan 24, 2002	10.83	10.88	10.63	10.81
2434	NYSE	FI	Wed, Jan 23, 2002	10.43	10.88	10.38	10.83
2433	NYSE	FI	Tue, Jan 22, 2002	10.52	10.59	10.36	10.40
2432	NYSE	FI	Fri, Jan 18, 2002	10.71	10.85	10.48	10.50
2431	NYSE	FI	Thu, Jan 17, 2002	10.44	10.87	10.43	10.80
2430	NYSE	FI	Wed, Jan 16, 2002	10.74	10.75	10.43	10.43
2429	NYSE	FI	Tue, Jan 15, 2002	10.42	10.75	10.41	10.72
2428	NYSE	FI	Mon, Jan 14, 2002	10.45	10.55	10.29	10.38
2427	NYSE	FI	Fri, Jan 11, 2002	10.49	10.66	10.17	10.50
2426	NYSE	FI	Thu, Jan 10, 2002	10.31	10.54	10.19	10.43
2425	NYSE	FI	Wed, Jan 9, 2002	10.55	10.68	10.35	10.39
2424	NYSE	FI	Tue, Jan 8, 2002	10.60	10.60	10.44	10.54
2423	NYSE	FI	Mon, Jan 7, 2002	10.46	10.68	10.39	10.55
2422	NYSE	FI	Fri, Jan 4, 2002	10.62	10.68	10.43	10.46
2421	NYSE	FI	Thu, Jan 3, 2002	10.71	10.81	10.46	10.63
2420	NYSE	FI	Wed, Jan 2, 2002	10.63	10.80	10.37	10.72
2419	NYSE	FI	Mon, Dec 31, 2001	10.93	10.94	10.51	10.58
2418	NYSE	FI	Fri, Dec 28, 2001	10.70	10.97	10.68	10.91
2417	NYSE	FI	Thu, Dec 27, 2001	10.70	10.87	10.68	10.71
2416	NYSE	FI	Wed, Dec 26, 2001	10.74	10.78	10.64	10.70
2415	NYSE	FI	Mon, Dec 24, 2001	10.62	10.75	10.61	10.68
2414	NYSE	FI	Fri, Dec 21, 2001	11.06	11.09	10.57	10.63
2413	NYSE	FI	Thu, Dec 20, 2001	11.00	11.01	10.82	10.82
2412	NYSE	FI	Wed, Dec 19, 2001	11.06	11.13	10.82	11.09
2411	NYSE	FI	Tue, Dec 18, 2001	10.98	11.15	10.90	11.10
2410	NYSE	FI	Mon, Dec 17, 2001	10.42	10.97	10.36	10.94
2409	NYSE	FI	Fri, Dec 14, 2001	10.23	10.44	10.21	10.32
2408	NYSE	FI	Thu, Dec 13, 2001	10.45	10.48	10.23	10.27
2407	NYSE	FI	Wed, Dec 12, 2001	10.45	10.62	10.34	10.52
2406	NYSE	FI	Tue, Dec 11, 2001	10.47	10.59	10.34	10.49
2405	NYSE	FI	Mon, Dec 10, 2001	10.38	10.61	10.25	10.42
2404	NYSE	FI	Fri, Dec 7, 2001	10.46	10.58	10.32	10.43
2403	NYSE	FI	Thu, Dec 6, 2001	10.37	10.54	10.23	10.48
2402	NYSE	FI	Wed, Dec 5, 2001	9.97	10.44	9.95	10.30
2401	NYSE	FI	Tue, Dec 4, 2001	9.70	9.93	9.65	9.90
2400	NYSE	FI	Mon, Dec 3, 2001	9.75	9.83	9.63	9.70
2399	NYSE	FI	Fri, Nov 30, 2001	9.74	9.78	9.53	9.77
2398	NYSE	FI	Thu, Nov 29, 2001	9.59	9.75	9.46	9.74
2397	NYSE	FI	Wed, Nov 28, 2001	9.81	9.89	9.56	9.60
2396	NYSE	FI	Tue, Nov 27, 2001	9.98	10.03	9.69	9.82
2395	NYSE	FI	Mon, Nov 26, 2001	10.00	10.11	9.89	10.03
2394	NYSE	FI	Fri, Nov 23, 2001	9.81	10.03	9.76	9.92
2393	NYSE	FI	Wed, Nov 21, 2001	9.73	9.94	9.70	9.81
2392	NYSE	FI	Tue, Nov 20, 2001	9.89	9.90	9.63	9.78
2391	NYSE	FI	Mon, Nov 19, 2001	9.91	10.02	9.83	9.90
2390	NYSE	FI	Fri, Nov 16, 2001	10.12	10.13	9.69	9.89
2389	NYSE	FI	Thu, Nov 15, 2001	10.04	10.19	9.91	10.06
2388	NYSE	FI	Wed, Nov 14, 2001	10.22	10.25	9.90	10.09
2387	NYSE	FI	Tue, Nov 13, 2001	9.97	10.19	9.94	10.07
2386	NYSE	FI	Mon, Nov 12, 2001	9.88	9.95	9.56	9.90
2385	NYSE	FI	Fri, Nov 9, 2001	10.00	10.01	9.80	9.96
2384	NYSE	FI	Thu, Nov 8, 2001	10.25	10.34	9.94	10.01
2383	NYSE	FI	Wed, Nov 7, 2001	10.21	10.33	9.97	10.06
2382	NYSE	FI	Tue, Nov 6, 2001	9.97	10.29	9.79	10.25
2381	NYSE	FI	Mon, Nov 5, 2001	9.79	10.07	9.75	10.06
2380	NYSE	FI	Fri, Nov 2, 2001	9.50	9.76	9.38	9.72
2379	NYSE	FI	Thu, Nov 1, 2001	9.25	9.73	9.10	9.58
2378	NYSE	FI	Wed, Oct 31, 2001	9.14	9.56	9.14	9.30
2377	NYSE	FI	Tue, Oct 30, 2001	9.20	9.33	9.04	9.14
2376	NYSE	FI	Mon, Oct 29, 2001	9.43	9.49	9.19	9.23
2375	NYSE	FI	Fri, Oct 26, 2001	9.78	9.94	9.49	9.51
2374	NYSE	FI	Thu, Oct 25, 2001	9.43	9.82	9.33	9.78
2373	NYSE	FI	Wed, Oct 24, 2001	9.57	9.97	9.44	9.50
2372	NYSE	FI	Tue, Oct 23, 2001	9.15	9.62	9.13	9.50
2371	NYSE	FI	Mon, Oct 22, 2001	8.99	9.09	8.85	8.98
2370	NYSE	FI	Fri, Oct 19, 2001	8.65	9.02	8.65	9.00
2369	NYSE	FI	Thu, Oct 18, 2001	8.54	8.81	8.38	8.81
2368	NYSE	FI	Wed, Oct 17, 2001	8.98	9.06	8.35	8.57
2367	NYSE	FI	Tue, Oct 16, 2001	8.84	8.94	8.53	8.78
2366	NYSE	FI	Mon, Oct 15, 2001	8.64	8.84	8.48	8.76
2365	NYSE	FI	Fri, Oct 12, 2001	8.96	8.98	8.33	8.76
2364	NYSE	FI	Thu, Oct 11, 2001	9.07	9.08	8.75	8.98
2363	NYSE	FI	Wed, Oct 10, 2001	8.53	9.07	8.53	9.04
2362	NYSE	FI	Tue, Oct 9, 2001	8.49	8.85	8.41	8.46
2361	NYSE	FI	Mon, Oct 8, 2001	8.59	8.80	8.28	8.47
2360	NYSE	FI	Fri, Oct 5, 2001	8.42	8.77	8.31	8.70
2359	NYSE	FI	Thu, Oct 4, 2001	8.68	8.91	8.30	8.38
2358	NYSE	FI	Wed, Oct 3, 2001	7.74	8.79	7.58	8.61
2357	NYSE	FI	Tue, Oct 2, 2001	7.98	8.02	7.63	7.98
2356	NYSE	FI	Mon, Oct 1, 2001	8.46	8.46	7.89	8.00
2355	NYSE	FI	Fri, Sep 28, 2001	8.64	8.89	8.44	8.55
2354	NYSE	FI	Thu, Sep 27, 2001	8.24	8.69	7.95	8.60
2353	NYSE	FI	Wed, Sep 26, 2001	8.48	8.59	8.03	8.24
2352	NYSE	FI	Tue, Sep 25, 2001	8.54	8.64	8.13	8.37
2351	NYSE	FI	Mon, Sep 24, 2001	8.40	8.74	8.39	8.60
2350	NYSE	FI	Fri, Sep 21, 2001	7.53	8.63	7.51	8.30
2349	NYSE	FI	Thu, Sep 20, 2001	8.41	8.60	8.13	8.18
2348	NYSE	FI	Wed, Sep 19, 2001	8.60	8.81	8.13	8.54
2347	NYSE	FI	Tue, Sep 18, 2001	8.31	8.75	8.23	8.55
2346	NYSE	FI	Mon, Sep 17, 2001	8.04	8.53	7.88	8.25
2345	NYSE	FI	Mon, Sep 10, 2001	8.27	8.64	8.22	8.55
2344	NYSE	FI	Fri, Sep 7, 2001	8.30	8.59	8.19	8.46
2343	NYSE	FI	Thu, Sep 6, 2001	8.51	8.72	8.27	8.50
2342	NYSE	FI	Wed, Sep 5, 2001	8.58	8.71	8.41	8.64
2341	NYSE	FI	Tue, Sep 4, 2001	9.00	9.13	8.54	8.56
2340	NYSE	FI	Fri, Aug 31, 2001	9.03	9.25	9.02	9.03
2339	NYSE	FI	Thu, Aug 30, 2001	9.17	9.37	8.99	9.04
2338	NYSE	FI	Wed, Aug 29, 2001	9.09	9.23	8.99	9.13
2337	NYSE	FI	Tue, Aug 28, 2001	9.43	9.47	9.07	9.09
2336	NYSE	FI	Mon, Aug 27, 2001	9.22	9.49	9.20	9.41
2335	NYSE	FI	Fri, Aug 24, 2001	9.01	9.38	9.00	9.27
2334	NYSE	FI	Thu, Aug 23, 2001	9.12	9.21	8.98	9.00
2333	NYSE	FI	Wed, Aug 22, 2001	8.90	9.13	8.83	9.08
2332	NYSE	FI	Tue, Aug 21, 2001	8.98	9.05	8.84	8.88
2331	NYSE	FI	Mon, Aug 20, 2001	8.88	9.03	8.80	9.01
2330	NYSE	FI	Fri, Aug 17, 2001	8.92	9.09	8.76	8.82
2329	NYSE	FI	Thu, Aug 16, 2001	9.02	9.17	9.00	9.11
2328	NYSE	FI	Wed, Aug 15, 2001	9.25	9.32	9.07	9.17
2327	NYSE	FI	Tue, Aug 14, 2001	9.23	9.35	9.09	9.22
2326	NYSE	FI	Mon, Aug 13, 2001	8.96	9.25	8.95	9.20
2325	NYSE	FI	Fri, Aug 10, 2001	8.97	9.09	8.81	8.99
2324	NYSE	FI	Thu, Aug 9, 2001	8.88	9.08	8.85	8.99
2323	NYSE	FI	Wed, Aug 8, 2001	9.00	9.17	8.83	8.90
2322	NYSE	FI	Tue, Aug 7, 2001	9.13	9.22	9.06	9.12
2321	NYSE	FI	Mon, Aug 6, 2001	9.12	9.20	9.00	9.11
2320	NYSE	FI	Fri, Aug 3, 2001	9.34	9.35	9.02	9.15
2319	NYSE	FI	Thu, Aug 2, 2001	9.08	9.31	9.01	9.25
2318	NYSE	FI	Wed, Aug 1, 2001	9.54	9.55	9.21	9.36
2317	NYSE	FI	Tue, Jul 31, 2001	9.60	9.77	9.32	9.56
2316	NYSE	FI	Mon, Jul 30, 2001	9.51	9.68	9.42	9.56
2315	NYSE	FI	Fri, Jul 27, 2001	9.50	9.51	9.38	9.50
2314	NYSE	FI	Thu, Jul 26, 2001	9.57	9.59	9.39	9.51
2313	NYSE	FI	Wed, Jul 25, 2001	9.67	9.67	9.39	9.62
2312	NYSE	FI	Tue, Jul 24, 2001	9.98	10.00	9.06	9.66
2311	NYSE	FI	Mon, Jul 23, 2001	10.23	10.25	9.88	9.99
2310	NYSE	FI	Fri, Jul 20, 2001	10.25	10.33	10.18	10.21
2309	NYSE	FI	Thu, Jul 19, 2001	10.16	10.33	10.12	10.32
2308	NYSE	FI	Wed, Jul 18, 2001	10.18	10.19	9.92	10.01
2307	NYSE	FI	Tue, Jul 17, 2001	10.12	10.29	9.99	10.14
2306	NYSE	FI	Mon, Jul 16, 2001	10.18	10.33	10.01	10.04
2305	NYSE	FI	Fri, Jul 13, 2001	10.41	10.42	10.11	10.18
2304	NYSE	FI	Thu, Jul 12, 2001	10.31	10.53	10.23	10.53
2303	NYSE	FI	Wed, Jul 11, 2001	9.88	10.29	9.85	10.27
2302	NYSE	FI	Tue, Jul 10, 2001	10.02	10.13	9.91	9.99
2301	NYSE	FI	Mon, Jul 9, 2001	9.77	10.05	9.75	9.99
2300	NYSE	FI	Fri, Jul 6, 2001	9.59	9.90	9.47	9.76
2299	NYSE	FI	Thu, Jul 5, 2001	9.87	9.93	9.49	9.61
2298	NYSE	FI	Tue, Jul 3, 2001	10.17	10.17	9.89	9.92
2297	NYSE	FI	Mon, Jul 2, 2001	10.50	10.50	10.18	10.26
2296	NYSE	FI	Fri, Jun 29, 2001	10.41	10.77	10.32	10.66
2295	NYSE	FI	Thu, Jun 28, 2001	10.35	10.64	10.34	10.52
2294	NYSE	FI	Wed, Jun 27, 2001	10.38	10.38	10.21	10.34
2293	NYSE	FI	Tue, Jun 26, 2001	10.19	10.41	10.15	10.40
2292	NYSE	FI	Mon, Jun 25, 2001	10.18	10.34	10.18	10.34
2291	NYSE	FI	Fri, Jun 22, 2001	10.14	10.25	9.95	10.11
2290	NYSE	FI	Thu, Jun 21, 2001	10.23	10.38	10.08	10.14
2289	NYSE	FI	Wed, Jun 20, 2001	10.00	10.30	9.95	10.25
2288	NYSE	FI	Tue, Jun 19, 2001	9.79	10.04	9.78	10.02
2287	NYSE	FI	Mon, Jun 18, 2001	9.54	9.85	9.50	9.76
2286	NYSE	FI	Fri, Jun 15, 2001	9.27	9.69	9.14	9.53
2285	NYSE	FI	Thu, Jun 14, 2001	9.60	9.61	9.25	9.29
2284	NYSE	FI	Wed, Jun 13, 2001	9.52	9.88	9.50	9.64
2283	NYSE	FI	Tue, Jun 12, 2001	9.38	9.58	9.03	9.47
2282	NYSE	FI	Mon, Jun 11, 2001	9.20	9.46	9.18	9.38
2281	NYSE	FI	Fri, Jun 8, 2001	9.50	9.50	9.08	9.20
2280	NYSE	FI	Thu, Jun 7, 2001	9.32	9.41	9.16	9.37
2279	NYSE	FI	Wed, Jun 6, 2001	9.49	9.67	9.10	9.29
2278	NYSE	FI	Tue, Jun 5, 2001	9.40	9.58	9.33	9.52
2277	NYSE	FI	Mon, Jun 4, 2001	9.40	9.48	9.17	9.40
2276	NYSE	FI	Fri, Jun 1, 2001	9.21	9.43	9.00	9.34
2275	NYSE	FI	Thu, May 31, 2001	9.10	9.42	9.10	9.19
2274	NYSE	FI	Wed, May 30, 2001	8.93	9.12	8.90	9.11
2273	NYSE	FI	Tue, May 29, 2001	9.00	9.13	8.93	8.96
2272	NYSE	FI	Fri, May 25, 2001	9.24	9.29	8.96	8.96
2271	NYSE	FI	Thu, May 24, 2001	9.09	9.48	9.06	9.21
2270	NYSE	FI	Wed, May 23, 2001	9.51	9.54	9.13	9.30
2269	NYSE	FI	Tue, May 22, 2001	9.57	9.58	9.36	9.55
2268	NYSE	FI	Mon, May 21, 2001	9.19	9.58	9.18	9.57
2267	NYSE	FI	Fri, May 18, 2001	9.08	9.13	8.98	9.01
2266	NYSE	FI	Thu, May 17, 2001	9.13	9.20	9.03	9.09
2265	NYSE	FI	Wed, May 16, 2001	8.79	9.18	8.64	9.17
2264	NYSE	FI	Tue, May 15, 2001	8.71	8.90	8.70	8.74
2263	NYSE	FI	Mon, May 14, 2001	8.66	8.85	8.63	8.70
2262	NYSE	FI	Fri, May 11, 2001	8.61	8.77	8.60	8.70
2261	NYSE	FI	Thu, May 10, 2001	8.67	8.85	8.54	8.67
2260	NYSE	FI	Wed, May 9, 2001	8.77	8.88	8.65	8.68
2259	NYSE	FI	Tue, May 8, 2001	8.88	8.89	8.64	8.80
2258	NYSE	FI	Mon, May 7, 2001	8.75	8.92	8.67	8.81
2257	NYSE	FI	Fri, May 4, 2001	8.56	8.92	8.42	8.83
2256	NYSE	FI	Thu, May 3, 2001	8.63	8.77	8.56	8.64
2255	NYSE	FI	Wed, May 2, 2001	9.12	9.21	8.59	8.67
2254	NYSE	FI	Tue, May 1, 2001	9.10	9.10	8.81	9.07
2253	NYSE	FI	Mon, Apr 30, 2001	8.99	9.45	8.93	9.22
2252	NYSE	FI	Fri, Apr 27, 2001	8.90	9.02	8.81	8.88
2251	NYSE	FI	Thu, Apr 26, 2001	9.06	9.08	8.75	8.87
2250	NYSE	FI	Wed, Apr 25, 2001	8.42	9.14	8.42	9.05
2249	NYSE	FI	Tue, Apr 24, 2001	8.51	8.79	8.39	8.40
2248	NYSE	FI	Mon, Apr 23, 2001	8.45	8.57	8.41	8.45
2247	NYSE	FI	Fri, Apr 20, 2001	8.30	8.44	8.10	8.43
2246	NYSE	FI	Thu, Apr 19, 2001	8.54	8.56	8.25	8.38
2245	NYSE	FI	Wed, Apr 18, 2001	8.19	8.82	8.17	8.51
2244	NYSE	FI	Tue, Apr 17, 2001	7.83	8.16	7.83	8.10
2243	NYSE	FI	Mon, Apr 16, 2001	8.04	8.12	7.76	7.88
2242	NYSE	FI	Thu, Apr 12, 2001	7.88	8.08	7.78	8.03
2241	NYSE	FI	Wed, Apr 11, 2001	8.38	8.38	7.80	7.95
2240	NYSE	FI	Tue, Apr 10, 2001	8.21	8.35	8.20	8.33
2239	NYSE	FI	Mon, Apr 9, 2001	8.02	8.18	7.97	8.17
2238	NYSE	FI	Fri, Apr 6, 2001	7.94	8.02	7.71	7.99
2237	NYSE	FI	Thu, Apr 5, 2001	7.82	8.13	7.72	8.06
2236	NYSE	FI	Wed, Apr 4, 2001	7.59	8.04	7.54	7.64
2235	NYSE	FI	Tue, Apr 3, 2001	7.77	7.78	7.53	7.57
2234	NYSE	FI	Mon, Apr 2, 2001	7.71	7.94	7.63	7.88
2233	NYSE	FI	Fri, Mar 30, 2001	8.29	8.29	7.38	7.46
2232	NYSE	FI	Thu, Mar 29, 2001	8.11	8.24	8.03	8.20
2231	NYSE	FI	Wed, Mar 28, 2001	8.29	8.41	8.09	8.15
2230	NYSE	FI	Tue, Mar 27, 2001	7.90	8.23	7.79	8.15
2229	NYSE	FI	Mon, Mar 26, 2001	8.00	8.17	7.77	7.91
2228	NYSE	FI	Fri, Mar 23, 2001	7.97	8.10	7.71	7.93
2227	NYSE	FI	Thu, Mar 22, 2001	7.67	8.08	7.67	7.90
2226	NYSE	FI	Wed, Mar 21, 2001	7.73	8.00	7.52	7.70
2225	NYSE	FI	Tue, Mar 20, 2001	8.03	8.30	7.71	7.77
2224	NYSE	FI	Mon, Mar 19, 2001	7.57	8.03	7.49	8.00
2223	NYSE	FI	Fri, Mar 16, 2001	7.83	7.86	7.30	7.54
2222	NYSE	FI	Thu, Mar 15, 2001	7.86	8.02	7.84	7.92
2221	NYSE	FI	Wed, Mar 14, 2001	7.71	8.04	7.54	7.81
2220	NYSE	FI	Tue, Mar 13, 2001	7.66	7.99	7.56	7.76
2219	NYSE	FI	Mon, Mar 12, 2001	7.92	8.03	7.50	7.52
2218	NYSE	FI	Fri, Mar 9, 2001	8.17	8.17	7.83	7.98
2217	NYSE	FI	Thu, Mar 8, 2001	8.22	8.23	8.10	8.11
2216	NYSE	FI	Wed, Mar 7, 2001	8.17	8.29	8.02	8.20
2215	NYSE	FI	Tue, Mar 6, 2001	8.27	8.38	7.95	8.08
2214	NYSE	FI	Mon, Mar 5, 2001	7.94	8.25	7.92	8.19
2213	NYSE	FI	Fri, Mar 2, 2001	8.19	8.25	7.92	7.92
2212	NYSE	FI	Thu, Mar 1, 2001	8.25	8.25	8.08	8.17
2211	NYSE	FI	Wed, Feb 28, 2001	8.57	8.57	8.10	8.25
2210	NYSE	FI	Tue, Feb 27, 2001	8.74	8.88	8.46	8.52
2209	NYSE	FI	Mon, Feb 26, 2001	8.99	9.17	8.67	8.75
2208	NYSE	FI	Fri, Feb 23, 2001	8.91	9.00	8.54	9.00
2207	NYSE	FI	Thu, Feb 22, 2001	9.22	9.25	8.77	8.83
2206	NYSE	FI	Wed, Feb 21, 2001	9.53	9.68	9.07	9.15
2205	NYSE	FI	Tue, Feb 20, 2001	9.33	9.55	9.29	9.50
2204	NYSE	FI	Fri, Feb 16, 2001	9.05	9.33	9.01	9.29
2203	NYSE	FI	Thu, Feb 15, 2001	9.25	9.40	9.10	9.28
2202	NYSE	FI	Wed, Feb 14, 2001	8.84	9.27	8.77	9.26
2201	NYSE	FI	Tue, Feb 13, 2001	8.96	9.38	8.85	8.85
2200	NYSE	FI	Mon, Feb 12, 2001	8.98	9.33	8.97	9.07
2199	NYSE	FI	Fri, Feb 9, 2001	8.85	9.07	8.84	8.92
2198	NYSE	FI	Thu, Feb 8, 2001	9.05	9.15	8.83	8.88
2197	NYSE	FI	Wed, Feb 7, 2001	8.97	9.10	8.80	8.99
2196	NYSE	FI	Tue, Feb 6, 2001	8.68	9.12	8.67	8.96
2195	NYSE	FI	Mon, Feb 5, 2001	8.46	8.78	8.46	8.71
2194	NYSE	FI	Fri, Feb 2, 2001	8.71	8.82	8.47	8.47
2193	NYSE	FI	Thu, Feb 1, 2001	8.46	8.87	8.38	8.71
2192	NYSE	FI	Wed, Jan 31, 2001	8.77	8.91	8.37	8.64
2191	NYSE	FI	Tue, Jan 30, 2001	8.93	8.93	8.58	8.80
2190	NYSE	FI	Mon, Jan 29, 2001	8.52	9.06	8.46	9.05
2189	NYSE	FI	Fri, Jan 26, 2001	8.40	8.80	8.38	8.63
2188	NYSE	FI	Thu, Jan 25, 2001	8.63	8.81	8.38	8.43
2187	NYSE	FI	Wed, Jan 24, 2001	8.54	8.74	8.29	8.67
2186	NYSE	FI	Tue, Jan 23, 2001	7.68	8.73	7.65	8.70
2185	NYSE	FI	Mon, Jan 22, 2001	7.73	7.88	7.50	7.77
2184	NYSE	FI	Fri, Jan 19, 2001	8.21	8.23	7.65	7.77
2183	NYSE	FI	Thu, Jan 18, 2001	7.96	8.21	7.71	8.16
2182	NYSE	FI	Wed, Jan 17, 2001	7.78	8.04	7.75	8.00
2181	NYSE	FI	Tue, Jan 16, 2001	7.83	7.92	7.64	7.70
2180	NYSE	FI	Fri, Jan 12, 2001	8.13	8.24	7.79	7.96
2179	NYSE	FI	Thu, Jan 11, 2001	8.35	8.46	8.08	8.17
2178	NYSE	FI	Wed, Jan 10, 2001	8.19	8.44	7.75	8.39
2177	NYSE	FI	Tue, Jan 9, 2001	8.16	8.49	8.13	8.32
2176	NYSE	FI	Mon, Jan 8, 2001	7.73	8.19	7.67	8.14
2175	NYSE	FI	Fri, Jan 5, 2001	7.71	7.82	7.58	7.67
2174	NYSE	FI	Thu, Jan 4, 2001	7.63	8.06	7.56	7.75
2173	NYSE	FI	Wed, Jan 3, 2001	7.31	8.30	7.29	7.81
2172	NYSE	FI	Tue, Jan 2, 2001	7.98	7.98	7.27	7.40
2171	NYSE	FI	Fri, Dec 29, 2000	8.42	8.43	7.81	7.91
2170	NYSE	FI	Thu, Dec 28, 2000	8.21	8.42	8.02	8.41
2169	NYSE	FI	Wed, Dec 27, 2000	8.13	8.44	7.85	8.22
2168	NYSE	FI	Tue, Dec 26, 2000	8.05	8.25	7.97	8.13
2167	NYSE	FI	Fri, Dec 22, 2000	7.80	8.24	7.65	8.00
2166	NYSE	FI	Thu, Dec 21, 2000	7.44	8.01	7.42	7.61
2165	NYSE	FI	Wed, Dec 20, 2000	7.76	7.96	7.24	7.25
2164	NYSE	FI	Tue, Dec 19, 2000	8.23	8.58	7.90	7.93
2163	NYSE	FI	Mon, Dec 18, 2000	8.67	8.71	8.16	8.19
2162	NYSE	FI	Fri, Dec 15, 2000	8.42	8.87	8.13	8.56
2161	NYSE	FI	Thu, Dec 14, 2000	8.51	8.78	8.47	8.51
2160	NYSE	FI	Wed, Dec 13, 2000	8.51	8.74	8.46	8.53
2159	NYSE	FI	Tue, Dec 12, 2000	8.60	8.89	8.41	8.58
2158	NYSE	FI	Mon, Dec 11, 2000	9.38	9.41	8.27	8.65
2157	NYSE	FI	Fri, Dec 8, 2000	9.95	9.96	8.77	9.35
2156	NYSE	FI	Thu, Dec 7, 2000	9.53	10.00	9.44	9.87
2155	NYSE	FI	Wed, Dec 6, 2000	9.52	9.53	9.33	9.45
2154	NYSE	FI	Tue, Dec 5, 2000	9.45	9.75	9.01	9.52
2153	NYSE	FI	Mon, Dec 4, 2000	9.17	9.55	8.79	9.38
2152	NYSE	FI	Fri, Dec 1, 2000	9.48	9.56	9.13	9.21
2151	NYSE	FI	Thu, Nov 30, 2000	8.54	9.32	8.52	9.31
2150	NYSE	FI	Wed, Nov 29, 2000	8.20	8.79	8.15	8.71
2149	NYSE	FI	Tue, Nov 28, 2000	8.17	8.48	8.15	8.19
2148	NYSE	FI	Mon, Nov 27, 2000	8.33	8.41	8.21	8.34
2147	NYSE	FI	Fri, Nov 24, 2000	7.92	8.25	7.92	8.25
2146	NYSE	FI	Wed, Nov 22, 2000	8.26	8.32	7.92	7.93
2145	NYSE	FI	Tue, Nov 21, 2000	8.32	8.40	8.20	8.32
2144	NYSE	FI	Mon, Nov 20, 2000	8.25	8.33	7.94	8.28
2143	NYSE	FI	Fri, Nov 17, 2000	8.18	8.40	7.92	8.27
2142	NYSE	FI	Thu, Nov 16, 2000	8.33	8.50	8.17	8.18
2141	NYSE	FI	Wed, Nov 15, 2000	8.38	8.42	8.18	8.33
2140	NYSE	FI	Tue, Nov 14, 2000	8.23	8.46	7.95	8.43
2139	NYSE	FI	Mon, Nov 13, 2000	7.99	8.50	7.58	8.15
2138	NYSE	FI	Fri, Nov 10, 2000	8.21	8.52	8.03	8.04
2137	NYSE	FI	Thu, Nov 9, 2000	8.07	8.39	7.97	8.33
2136	NYSE	FI	Wed, Nov 8, 2000	8.58	8.59	8.09	8.11
2135	NYSE	FI	Tue, Nov 7, 2000	8.07	8.75	7.95	8.72
2134	NYSE	FI	Mon, Nov 6, 2000	8.41	8.46	7.89	8.00
2133	NYSE	FI	Fri, Nov 3, 2000	8.71	8.71	8.31	8.35
2132	NYSE	FI	Thu, Nov 2, 2000	8.70	8.81	8.60	8.68
2131	NYSE	FI	Wed, Nov 1, 2000	8.74	8.75	8.60	8.73
2130	NYSE	FI	Tue, Oct 31, 2000	8.38	8.78	8.33	8.74
2129	NYSE	FI	Mon, Oct 30, 2000	8.00	8.46	7.96	8.38
2128	NYSE	FI	Fri, Oct 27, 2000	8.35	8.52	8.00	8.17
2127	NYSE	FI	Thu, Oct 26, 2000	8.17	8.45	8.13	8.42
2126	NYSE	FI	Wed, Oct 25, 2000	7.75	8.15	7.67	8.11
2125	NYSE	FI	Tue, Oct 24, 2000	8.67	8.67	7.29	7.76
2124	NYSE	FI	Mon, Oct 23, 2000	10.09	10.12	9.48	9.64
2123	NYSE	FI	Fri, Oct 20, 2000	10.04	10.44	10.00	10.16
2122	NYSE	FI	Thu, Oct 19, 2000	9.76	10.06	9.46	10.06
2121	NYSE	FI	Wed, Oct 18, 2000	9.47	9.83	9.16	9.55
2120	NYSE	FI	Tue, Oct 17, 2000	9.75	9.92	9.37	9.47
2119	NYSE	FI	Mon, Oct 16, 2000	9.54	9.69	9.31	9.59
2118	NYSE	FI	Fri, Oct 13, 2000	9.26	9.67	9.17	9.63
2117	NYSE	FI	Thu, Oct 12, 2000	9.33	9.88	9.08	9.20
2116	NYSE	FI	Wed, Oct 11, 2000	9.53	10.00	9.39	9.46
2115	NYSE	FI	Tue, Oct 10, 2000	10.21	10.25	9.58	9.65
2114	NYSE	FI	Mon, Oct 9, 2000	9.63	10.21	9.58	10.13
2113	NYSE	FI	Fri, Oct 6, 2000	10.12	10.29	9.59	9.63
2112	NYSE	FI	Thu, Oct 5, 2000	9.45	10.30	9.38	10.09
2111	NYSE	FI	Wed, Oct 4, 2000	9.33	9.81	9.30	9.46
2110	NYSE	FI	Tue, Oct 3, 2000	9.76	9.90	9.30	9.38
2109	NYSE	FI	Mon, Oct 2, 2000	10.02	10.02	9.53	9.67
2108	NYSE	FI	Fri, Sep 29, 2000	10.33	10.33	9.96	9.98
2107	NYSE	FI	Thu, Sep 28, 2000	10.24	10.69	9.33	10.35
2106	NYSE	FI	Wed, Sep 27, 2000	9.84	10.21	9.56	10.18
2105	NYSE	FI	Tue, Sep 26, 2000	10.10	10.15	9.77	9.85
2104	NYSE	FI	Mon, Sep 25, 2000	10.23	10.33	10.08	10.10
2103	NYSE	FI	Fri, Sep 22, 2000	9.55	10.16	9.55	10.09
2102	NYSE	FI	Thu, Sep 21, 2000	9.22	9.70	9.10	9.56
2101	NYSE	FI	Wed, Sep 20, 2000	9.16	9.40	9.09	9.18
2100	NYSE	FI	Tue, Sep 19, 2000	9.12	9.38	9.06	9.12
2099	NYSE	FI	Mon, Sep 18, 2000	9.35	9.41	8.74	9.06
2098	NYSE	FI	Fri, Sep 15, 2000	9.15	9.38	9.10	9.32
2097	NYSE	FI	Thu, Sep 14, 2000	9.27	9.40	8.91	9.15
2096	NYSE	FI	Wed, Sep 13, 2000	9.04	9.67	9.00	9.28
2095	NYSE	FI	Tue, Sep 12, 2000	8.95	9.23	8.95	9.07
2094	NYSE	FI	Mon, Sep 11, 2000	8.93	9.22	8.88	8.97
2093	NYSE	FI	Fri, Sep 8, 2000	8.83	9.30	8.83	8.98
2092	NYSE	FI	Thu, Sep 7, 2000	8.94	9.18	8.92	9.17
2091	NYSE	FI	Wed, Sep 6, 2000	9.00	9.12	8.77	8.91
2090	NYSE	FI	Tue, Sep 5, 2000	8.98	9.02	8.69	8.99
2089	NYSE	FI	Fri, Sep 1, 2000	9.14	9.17	8.67	8.94
2088	NYSE	FI	Thu, Aug 31, 2000	8.94	9.13	8.92	9.03
2087	NYSE	FI	Wed, Aug 30, 2000	8.69	9.03	8.58	9.03
2086	NYSE	FI	Tue, Aug 29, 2000	8.55	8.74	8.33	8.74
2085	NYSE	FI	Mon, Aug 28, 2000	8.40	8.74	8.31	8.54
2084	NYSE	FI	Fri, Aug 25, 2000	8.71	8.71	8.28	8.41
2083	NYSE	FI	Thu, Aug 24, 2000	8.74	8.88	8.65	8.71
2082	NYSE	FI	Wed, Aug 23, 2000	8.96	8.97	8.71	8.75
2081	NYSE	FI	Tue, Aug 22, 2000	9.20	9.33	8.96	8.99
2080	NYSE	FI	Mon, Aug 21, 2000	9.00	9.25	8.96	9.16
2079	NYSE	FI	Fri, Aug 18, 2000	8.94	9.17	8.83	9.00
2078	NYSE	FI	Thu, Aug 17, 2000	8.90	9.17	8.79	9.12
2077	NYSE	FI	Wed, Aug 16, 2000	8.90	9.04	8.77	8.90
2076	NYSE	FI	Tue, Aug 15, 2000	9.20	9.21	8.77	8.83
2075	NYSE	FI	Mon, Aug 14, 2000	8.96	9.25	8.89	9.23
2074	NYSE	FI	Fri, Aug 11, 2000	8.70	8.96	8.50	8.90
2073	NYSE	FI	Thu, Aug 10, 2000	8.54	8.93	8.38	8.70
2072	NYSE	FI	Wed, Aug 9, 2000	8.83	8.83	8.42	8.52
2071	NYSE	FI	Tue, Aug 8, 2000	8.94	9.00	8.64	8.72
2070	NYSE	FI	Mon, Aug 7, 2000	9.16	9.18	8.89	8.97
2069	NYSE	FI	Fri, Aug 4, 2000	9.10	9.49	8.94	9.18
2068	NYSE	FI	Thu, Aug 3, 2000	9.13	9.21	9.03	9.19
2067	NYSE	FI	Wed, Aug 2, 2000	9.00	9.29	8.75	9.23
2066	NYSE	FI	Tue, Aug 1, 2000	9.21	9.42	8.85	8.98
2065	NYSE	FI	Mon, Jul 31, 2000	8.44	9.50	8.43	9.30
2064	NYSE	FI	Fri, Jul 28, 2000	8.57	8.63	8.32	8.35
2063	NYSE	FI	Thu, Jul 27, 2000	8.68	8.82	8.42	8.60
2062	NYSE	FI	Wed, Jul 26, 2000	8.70	8.75	8.42	8.67
2061	NYSE	FI	Tue, Jul 25, 2000	7.98	8.77	7.77	8.75
2060	NYSE	FI	Mon, Jul 24, 2000	8.10	8.27	7.92	8.00
2059	NYSE	FI	Fri, Jul 21, 2000	8.25	8.34	8.10	8.13
2058	NYSE	FI	Thu, Jul 20, 2000	7.99	8.23	7.98	8.21
2057	NYSE	FI	Wed, Jul 19, 2000	7.77	8.10	7.74	8.00
2056	NYSE	FI	Tue, Jul 18, 2000	7.83	7.88	7.60	7.67
2055	NYSE	FI	Mon, Jul 17, 2000	7.69	7.90	7.63	7.76
2054	NYSE	FI	Fri, Jul 14, 2000	7.56	7.77	7.33	7.74
2053	NYSE	FI	Thu, Jul 13, 2000	7.79	7.81	7.49	7.50
2052	NYSE	FI	Wed, Jul 12, 2000	7.98	8.02	7.76	7.84
2051	NYSE	FI	Tue, Jul 11, 2000	7.54	8.06	7.54	7.98
2050	NYSE	FI	Mon, Jul 10, 2000	7.66	7.67	7.42	7.56
2049	NYSE	FI	Fri, Jul 7, 2000	7.78	7.85	7.58	7.63
2048	NYSE	FI	Thu, Jul 6, 2000	7.22	7.88	7.20	7.72
2047	NYSE	FI	Wed, Jul 5, 2000	7.49	7.56	7.11	7.13
2046	NYSE	FI	Mon, Jul 3, 2000	7.33	7.75	7.25	7.49
2045	NYSE	FI	Fri, Jun 30, 2000	7.69	7.81	7.17	7.21
2044	NYSE	FI	Thu, Jun 29, 2000	7.65	8.05	7.58	7.65
2043	NYSE	FI	Wed, Jun 28, 2000	7.42	7.75	7.35	7.74
2042	NYSE	FI	Tue, Jun 27, 2000	7.40	7.46	7.23	7.29
2041	NYSE	FI	Mon, Jun 26, 2000	7.31	7.41	6.97	7.41
2040	NYSE	FI	Fri, Jun 23, 2000	7.57	7.57	7.17	7.22
2039	NYSE	FI	Thu, Jun 22, 2000	7.84	7.88	7.54	7.56
2038	NYSE	FI	Wed, Jun 21, 2000	8.01	8.03	7.56	7.82
2037	NYSE	FI	Tue, Jun 20, 2000	8.22	8.25	7.94	8.07
2036	NYSE	FI	Mon, Jun 19, 2000	8.06	8.25	7.75	8.23
2035	NYSE	FI	Fri, Jun 16, 2000	8.31	8.40	7.88	8.06
2034	NYSE	FI	Thu, Jun 15, 2000	7.74	8.18	7.51	8.18
2033	NYSE	FI	Wed, Jun 14, 2000	7.98	8.01	7.69	7.72
2032	NYSE	FI	Tue, Jun 13, 2000	7.63	8.01	7.56	7.99
2031	NYSE	FI	Mon, Jun 12, 2000	7.83	7.84	7.55	7.66
2030	NYSE	FI	Fri, Jun 9, 2000	7.94	8.02	7.83	7.92
2029	NYSE	FI	Thu, Jun 8, 2000	8.09	8.14	7.84	7.91
2028	NYSE	FI	Wed, Jun 7, 2000	7.61	8.15	7.48	8.14
2027	NYSE	FI	Tue, Jun 6, 2000	7.88	7.96	7.60	7.64
2026	NYSE	FI	Mon, Jun 5, 2000	7.83	8.08	7.81	7.97
2025	NYSE	FI	Fri, Jun 2, 2000	8.02	8.08	7.86	7.90
2024	NYSE	FI	Thu, Jun 1, 2000	7.79	8.10	7.67	7.94
2023	NYSE	FI	Wed, May 31, 2000	7.66	8.10	7.65	7.79
2022	NYSE	FI	Tue, May 30, 2000	7.19	7.83	7.17	7.71
2021	NYSE	FI	Fri, May 26, 2000	6.98	7.20	6.93	7.09
2020	NYSE	FI	Thu, May 25, 2000	7.48	7.54	6.92	6.97
2019	NYSE	FI	Wed, May 24, 2000	6.56	7.46	6.45	7.46
2018	NYSE	FI	Tue, May 23, 2000	7.01	7.16	6.56	6.56
2017	NYSE	FI	Mon, May 22, 2000	6.81	7.01	6.33	6.98
2016	NYSE	FI	Fri, May 19, 2000	6.85	7.06	6.75	6.78
2015	NYSE	FI	Thu, May 18, 2000	7.53	7.59	7.01	7.01
2014	NYSE	FI	Wed, May 17, 2000	7.50	7.54	7.35	7.48
2013	NYSE	FI	Tue, May 16, 2000	7.52	7.70	7.52	7.64
2012	NYSE	FI	Mon, May 15, 2000	7.31	7.52	7.17	7.51
2011	NYSE	FI	Fri, May 12, 2000	7.29	7.56	7.17	7.32
2010	NYSE	FI	Thu, May 11, 2000	7.10	7.28	7.00	7.27
2009	NYSE	FI	Wed, May 10, 2000	7.33	7.33	7.00	7.01
2008	NYSE	FI	Tue, May 9, 2000	7.32	7.42	7.07	7.40
2007	NYSE	FI	Mon, May 8, 2000	7.54	7.58	7.29	7.30
2006	NYSE	FI	Fri, May 5, 2000	7.44	7.80	7.33	7.68
2005	NYSE	FI	Thu, May 4, 2000	7.09	7.65	7.08	7.51
2004	NYSE	FI	Wed, May 3, 2000	7.50	7.52	6.92	7.13
2003	NYSE	FI	Tue, May 2, 2000	7.66	7.73	7.50	7.52
2002	NYSE	FI	Mon, May 1, 2000	7.71	7.80	7.40	7.71
2001	NYSE	FI	Fri, Apr 28, 2000	7.66	7.68	7.29	7.66
2000	NYSE	FI	Thu, Apr 27, 2000	6.89	7.75	6.81	7.67
1999	NYSE	FI	Wed, Apr 26, 2000	6.99	7.56	6.96	7.10
1998	NYSE	FI	Tue, Apr 25, 2000	6.38	7.00	6.38	7.00
1997	NYSE	FI	Mon, Apr 24, 2000	6.13	6.21	5.98	6.19
1996	NYSE	FI	Thu, Apr 20, 2000	6.09	6.31	5.96	6.19
1995	NYSE	FI	Wed, Apr 19, 2000	5.96	6.08	5.79	5.90
1994	NYSE	FI	Tue, Apr 18, 2000	5.90	6.04	5.83	5.99
1993	NYSE	FI	Mon, Apr 17, 2000	5.62	6.21	5.61	5.96
1992	NYSE	FI	Fri, Apr 14, 2000	6.17	6.19	5.69	5.69
1991	NYSE	FI	Thu, Apr 13, 2000	6.35	6.69	6.21	6.22
1990	NYSE	FI	Wed, Apr 12, 2000	5.93	6.54	5.92	6.29
1989	NYSE	FI	Tue, Apr 11, 2000	5.88	6.25	5.83	5.96
1988	NYSE	FI	Mon, Apr 10, 2000	6.19	6.21	5.93	6.01
1987	NYSE	FI	Fri, Apr 7, 2000	6.19	6.19	6.10	6.16
1986	NYSE	FI	Thu, Apr 6, 2000	5.81	6.29	5.75	6.14
1985	NYSE	FI	Wed, Apr 5, 2000	6.14	6.15	5.65	5.79
1984	NYSE	FI	Tue, Apr 4, 2000	6.28	6.40	6.04	6.21
1983	NYSE	FI	Mon, Apr 3, 2000	6.20	6.35	6.19	6.31
1982	NYSE	FI	Fri, Mar 31, 2000	6.03	6.29	5.71	6.20
1981	NYSE	FI	Thu, Mar 30, 2000	6.02	6.19	5.92	5.96
1980	NYSE	FI	Wed, Mar 29, 2000	6.10	6.17	5.97	6.06
1979	NYSE	FI	Tue, Mar 28, 2000	6.08	6.22	6.06	6.07
1978	NYSE	FI	Mon, Mar 27, 2000	5.98	6.23	5.98	6.18
1977	NYSE	FI	Fri, Mar 24, 2000	6.08	6.13	5.88	6.03
1976	NYSE	FI	Thu, Mar 23, 2000	5.89	6.19	5.83	6.01
1975	NYSE	FI	Wed, Mar 22, 2000	5.92	6.02	5.83	5.92
1974	NYSE	FI	Tue, Mar 21, 2000	5.49	5.93	5.48	5.92
1973	NYSE	FI	Mon, Mar 20, 2000	5.35	5.55	5.34	5.50
1972	NYSE	FI	Fri, Mar 17, 2000	5.48	5.65	5.31	5.34
1971	NYSE	FI	Thu, Mar 16, 2000	5.44	5.83	5.43	5.61
1970	NYSE	FI	Wed, Mar 15, 2000	5.34	5.48	5.27	5.42
1969	NYSE	FI	Tue, Mar 14, 2000	5.28	5.54	5.28	5.35
1968	NYSE	FI	Mon, Mar 13, 2000	5.42	5.47	5.29	5.31
1967	NYSE	FI	Fri, Mar 10, 2000	5.34	5.73	5.34	5.69
1966	NYSE	FI	Thu, Mar 9, 2000	4.83	5.36	4.75	5.35
1965	NYSE	FI	Wed, Mar 8, 2000	4.50	5.00	4.50	4.82
1964	NYSE	FI	Tue, Mar 7, 2000	4.42	4.53	4.42	4.50
1963	NYSE	FI	Mon, Mar 6, 2000	4.59	4.59	4.42	4.43
1962	NYSE	FI	Fri, Mar 3, 2000	4.44	4.61	4.40	4.57
1961	NYSE	FI	Thu, Mar 2, 2000	4.56	4.56	4.35	4.43
1960	NYSE	FI	Wed, Mar 1, 2000	4.54	4.60	4.48	4.58
1959	NYSE	FI	Tue, Feb 29, 2000	4.54	4.61	4.49	4.54
1958	NYSE	FI	Mon, Feb 28, 2000	4.63	4.65	4.33	4.48
1957	NYSE	FI	Fri, Feb 25, 2000	4.68	4.72	4.63	4.69
1956	NYSE	FI	Thu, Feb 24, 2000	4.77	4.77	4.48	4.67
1955	NYSE	FI	Wed, Feb 23, 2000	4.63	4.73	4.48	4.73
1954	NYSE	FI	Tue, Feb 22, 2000	4.56	5.02	4.55	4.66
1953	NYSE	FI	Fri, Feb 18, 2000	5.01	5.01	4.05	4.55
1952	NYSE	FI	Thu, Feb 17, 2000	5.34	5.42	5.03	5.04
1951	NYSE	FI	Wed, Feb 16, 2000	5.48	5.59	5.17	5.33
1950	NYSE	FI	Tue, Feb 15, 2000	5.65	5.67	5.40	5.51
1949	NYSE	FI	Mon, Feb 14, 2000	5.70	5.75	5.60	5.66
1948	NYSE	FI	Fri, Feb 11, 2000	6.03	6.10	5.56	5.67
1947	NYSE	FI	Thu, Feb 10, 2000	5.90	6.03	5.79	6.03
1946	NYSE	FI	Wed, Feb 9, 2000	6.00	6.04	5.79	5.83
1945	NYSE	FI	Tue, Feb 8, 2000	5.90	6.04	5.88	6.02
1944	NYSE	FI	Mon, Feb 7, 2000	5.85	5.88	5.80	5.84
1943	NYSE	FI	Fri, Feb 4, 2000	6.02	6.08	5.82	5.82
1942	NYSE	FI	Thu, Feb 3, 2000	6.11	6.21	5.94	6.01
1941	NYSE	FI	Wed, Feb 2, 2000	5.73	6.27	5.71	6.06
1940	NYSE	FI	Tue, Feb 1, 2000	5.67	5.73	5.52	5.73
1939	NYSE	FI	Mon, Jan 31, 2000	5.48	5.81	5.46	5.66
1938	NYSE	FI	Fri, Jan 28, 2000	5.79	5.80	5.44	5.46
1937	NYSE	FI	Thu, Jan 27, 2000	5.85	5.90	5.76	5.80
1936	NYSE	FI	Wed, Jan 26, 2000	6.03	6.04	5.81	5.84
1935	NYSE	FI	Tue, Jan 25, 2000	5.69	6.00	5.60	5.95
1934	NYSE	FI	Mon, Jan 24, 2000	5.96	6.00	5.61	5.67
1933	NYSE	FI	Fri, Jan 21, 2000	6.17	6.18	5.92	5.95
1932	NYSE	FI	Thu, Jan 20, 2000	6.08	6.20	6.04	6.13
1931	NYSE	FI	Wed, Jan 19, 2000	6.06	6.17	6.00	6.14
1930	NYSE	FI	Tue, Jan 18, 2000	6.00	6.06	5.90	6.00
1929	NYSE	FI	Fri, Jan 14, 2000	6.38	6.38	6.04	6.07
1928	NYSE	FI	Thu, Jan 13, 2000	5.98	6.35	5.98	6.33
1927	NYSE	FI	Wed, Jan 12, 2000	5.71	5.98	5.71	5.94
1926	NYSE	FI	Tue, Jan 11, 2000	6.24	6.29	5.65	5.69
1925	NYSE	FI	Mon, Jan 10, 2000	6.34	6.42	6.23	6.34
1924	NYSE	FI	Fri, Jan 7, 2000	6.10	6.40	6.02	6.36
1923	NYSE	FI	Thu, Jan 6, 2000	6.25	6.32	6.02	6.13
1922	NYSE	FI	Wed, Jan 5, 2000	5.92	6.40	5.90	6.33
1921	NYSE	FI	Tue, Jan 4, 2000	6.23	6.38	5.83	5.92
1920	NYSE	FI	Mon, Jan 3, 2000	6.36	6.39	6.17	6.35
1919	NYSE	FI	Fri, Dec 31, 1999	6.46	6.46	6.33	6.39
1918	NYSE	FI	Thu, Dec 30, 1999	6.48	6.54	6.29	6.44
1917	NYSE	FI	Wed, Dec 29, 1999	6.43	6.44	6.32	6.44
1916	NYSE	FI	Tue, Dec 28, 1999	6.51	6.56	6.42	6.46
1915	NYSE	FI	Mon, Dec 27, 1999	6.50	6.58	6.48	6.52
1914	NYSE	FI	Thu, Dec 23, 1999	6.49	6.69	6.44	6.53
1913	NYSE	FI	Wed, Dec 22, 1999	6.31	6.58	6.31	6.41
1912	NYSE	FI	Tue, Dec 21, 1999	6.47	6.48	6.06	6.35
1911	NYSE	FI	Mon, Dec 20, 1999	6.31	6.50	6.25	6.47
1910	NYSE	FI	Fri, Dec 17, 1999	6.71	6.71	6.23	6.25
1909	NYSE	FI	Thu, Dec 16, 1999	6.05	6.38	6.00	6.35
1908	NYSE	FI	Wed, Dec 15, 1999	5.92	6.10	5.83	6.08
1907	NYSE	FI	Tue, Dec 14, 1999	6.13	6.13	5.92	5.93
1906	NYSE	FI	Mon, Dec 13, 1999	5.96	6.13	5.88	6.13
1905	NYSE	FI	Fri, Dec 10, 1999	5.94	6.04	5.86	5.98
1904	NYSE	FI	Thu, Dec 9, 1999	6.03	6.05	5.79	5.91
1903	NYSE	FI	Wed, Dec 8, 1999	5.96	6.21	5.92	5.97
1902	NYSE	FI	Tue, Dec 7, 1999	6.06	6.19	5.96	6.06
1901	NYSE	FI	Mon, Dec 6, 1999	6.16	6.21	6.00	6.08
1900	NYSE	FI	Fri, Dec 3, 1999	6.04	6.23	6.04	6.17
1899	NYSE	FI	Thu, Dec 2, 1999	5.91	6.04	5.90	6.04
1898	NYSE	FI	Wed, Dec 1, 1999	5.92	5.99	5.83	5.94
1897	NYSE	FI	Tue, Nov 30, 1999	5.85	6.09	5.83	5.92
1896	NYSE	FI	Mon, Nov 29, 1999	5.96	6.00	5.81	5.83
1895	NYSE	FI	Fri, Nov 26, 1999	6.01	6.07	5.91	5.96
1894	NYSE	FI	Wed, Nov 24, 1999	5.93	6.15	5.88	6.06
1893	NYSE	FI	Tue, Nov 23, 1999	5.97	6.08	5.85	5.91
1892	NYSE	FI	Mon, Nov 22, 1999	6.03	6.03	5.82	5.97
1891	NYSE	FI	Fri, Nov 19, 1999	6.03	6.06	5.86	6.05
1890	NYSE	FI	Thu, Nov 18, 1999	5.69	5.99	5.65	5.97
1889	NYSE	FI	Wed, Nov 17, 1999	5.98	6.03	5.58	5.63
1888	NYSE	FI	Tue, Nov 16, 1999	5.71	6.02	5.70	5.98
1887	NYSE	FI	Mon, Nov 15, 1999	5.70	5.83	5.70	5.77
1886	NYSE	FI	Fri, Nov 12, 1999	5.74	5.77	5.67	5.71
1885	NYSE	FI	Thu, Nov 11, 1999	5.70	5.83	5.65	5.68
1884	NYSE	FI	Wed, Nov 10, 1999	5.94	5.94	5.50	5.68
1883	NYSE	FI	Tue, Nov 9, 1999	5.83	5.96	5.72	5.91
1882	NYSE	FI	Mon, Nov 8, 1999	5.50	5.82	5.49	5.79
1881	NYSE	FI	Fri, Nov 5, 1999	5.27	5.47	5.26	5.38
1880	NYSE	FI	Thu, Nov 4, 1999	5.23	5.29	5.17	5.25
1879	NYSE	FI	Wed, Nov 3, 1999	5.20	5.25	5.10	5.19
1878	NYSE	FI	Tue, Nov 2, 1999	5.19	5.21	5.02	5.17
1877	NYSE	FI	Mon, Nov 1, 1999	5.34	5.34	5.13	5.16
1876	NYSE	FI	Fri, Oct 29, 1999	5.09	5.42	5.08	5.33
1875	NYSE	FI	Thu, Oct 28, 1999	4.90	5.10	4.85	5.04
1874	NYSE	FI	Wed, Oct 27, 1999	4.99	4.99	4.82	4.82
1873	NYSE	FI	Tue, Oct 26, 1999	5.00	5.17	4.94	4.96
1872	NYSE	FI	Mon, Oct 25, 1999	5.03	5.08	4.96	5.00
1871	NYSE	FI	Fri, Oct 22, 1999	5.02	5.15	5.00	5.04
1870	NYSE	FI	Thu, Oct 21, 1999	5.10	5.10	4.89	4.97
1869	NYSE	FI	Wed, Oct 20, 1999	4.83	5.25	4.81	5.23
1868	NYSE	FI	Tue, Oct 19, 1999	4.39	4.88	4.33	4.79
1867	NYSE	FI	Mon, Oct 18, 1999	4.33	4.35	4.02	4.13
1866	NYSE	FI	Fri, Oct 15, 1999	4.38	4.58	4.21	4.34
1865	NYSE	FI	Thu, Oct 14, 1999	4.35	4.57	4.35	4.44
1864	NYSE	FI	Wed, Oct 13, 1999	4.48	4.50	4.27	4.28
1863	NYSE	FI	Tue, Oct 12, 1999	4.69	4.69	4.44	4.47
1862	NYSE	FI	Mon, Oct 11, 1999	4.36	4.70	4.29	4.69
1861	NYSE	FI	Fri, Oct 8, 1999	4.51	4.51	4.35	4.38
1860	NYSE	FI	Thu, Oct 7, 1999	4.56	4.66	4.21	4.47
1859	NYSE	FI	Wed, Oct 6, 1999	4.79	4.90	4.48	4.51
1858	NYSE	FI	Tue, Oct 5, 1999	5.15	5.17	4.64	4.72
1857	NYSE	FI	Mon, Oct 4, 1999	5.27	5.29	5.17	5.20
1856	NYSE	FI	Fri, Oct 1, 1999	5.33	5.41	5.17	5.23
1855	NYSE	FI	Thu, Sep 30, 1999	5.19	5.46	5.16	5.42
1854	NYSE	FI	Wed, Sep 29, 1999	5.31	5.33	5.17	5.19
1853	NYSE	FI	Tue, Sep 28, 1999	5.30	5.46	5.25	5.34
1852	NYSE	FI	Mon, Sep 27, 1999	5.20	5.36	5.17	5.33
1851	NYSE	FI	Fri, Sep 24, 1999	5.03	5.35	5.02	5.18
1850	NYSE	FI	Thu, Sep 23, 1999	5.31	5.33	5.00	5.02
1849	NYSE	FI	Wed, Sep 22, 1999	5.06	5.29	4.99	5.28
1848	NYSE	FI	Tue, Sep 21, 1999	5.11	5.23	5.02	5.03
1847	NYSE	FI	Mon, Sep 20, 1999	5.34	5.35	5.06	5.14
1846	NYSE	FI	Fri, Sep 17, 1999	5.23	5.35	5.15	5.34
1845	NYSE	FI	Thu, Sep 16, 1999	5.35	5.35	5.10	5.10
1844	NYSE	FI	Wed, Sep 15, 1999	5.48	5.52	5.29	5.34
1843	NYSE	FI	Tue, Sep 14, 1999	5.25	5.50	5.22	5.49
1842	NYSE	FI	Mon, Sep 13, 1999	5.48	5.48	5.21	5.21
1841	NYSE	FI	Fri, Sep 10, 1999	5.46	5.53	5.36	5.50
1840	NYSE	FI	Thu, Sep 9, 1999	5.25	5.46	5.16	5.40
1839	NYSE	FI	Wed, Sep 8, 1999	5.27	5.27	5.10	5.17
1838	NYSE	FI	Tue, Sep 7, 1999	5.49	5.50	5.21	5.23
1837	NYSE	FI	Fri, Sep 3, 1999	5.26	5.50	5.26	5.50
1836	NYSE	FI	Thu, Sep 2, 1999	5.15	5.40	5.10	5.24
1835	NYSE	FI	Wed, Sep 1, 1999	5.10	5.19	5.04	5.17
1834	NYSE	FI	Tue, Aug 31, 1999	4.90	5.19	4.88	5.14
1833	NYSE	FI	Mon, Aug 30, 1999	4.98	4.98	4.79	4.90
1832	NYSE	FI	Fri, Aug 27, 1999	4.99	5.08	4.85	4.94
1831	NYSE	FI	Thu, Aug 26, 1999	5.19	5.19	4.92	4.92
1830	NYSE	FI	Wed, Aug 25, 1999	5.13	5.30	5.08	5.21
1829	NYSE	FI	Tue, Aug 24, 1999	4.98	5.33	4.94	5.09
1828	NYSE	FI	Mon, Aug 23, 1999	4.77	4.99	4.75	4.98
1827	NYSE	FI	Fri, Aug 20, 1999	4.82	4.82	4.71	4.77
1826	NYSE	FI	Thu, Aug 19, 1999	4.80	4.80	4.67	4.75
1825	NYSE	FI	Wed, Aug 18, 1999	4.90	5.03	4.73	4.80
1824	NYSE	FI	Tue, Aug 17, 1999	4.92	4.94	4.79	4.94
1823	NYSE	FI	Mon, Aug 16, 1999	5.02	5.03	4.83	4.83
1822	NYSE	FI	Fri, Aug 13, 1999	4.71	5.04	4.71	5.02
1821	NYSE	FI	Thu, Aug 12, 1999	4.75	4.77	4.65	4.71
1820	NYSE	FI	Wed, Aug 11, 1999	4.71	4.81	4.65	4.74
1819	NYSE	FI	Tue, Aug 10, 1999	4.67	4.75	4.58	4.68
1818	NYSE	FI	Mon, Aug 9, 1999	4.71	4.71	4.54	4.54
1817	NYSE	FI	Fri, Aug 6, 1999	4.91	5.06	4.63	4.69
1816	NYSE	FI	Thu, Aug 5, 1999	4.59	5.00	4.57	4.98
1815	NYSE	FI	Wed, Aug 4, 1999	4.83	4.85	4.56	4.57
1814	NYSE	FI	Tue, Aug 3, 1999	4.96	4.99	4.74	4.74
1813	NYSE	FI	Mon, Aug 2, 1999	5.00	5.04	4.94	4.97
1812	NYSE	FI	Fri, Jul 30, 1999	5.08	5.08	4.96	4.97
1811	NYSE	FI	Thu, Jul 29, 1999	5.23	5.24	5.02	5.03
1810	NYSE	FI	Wed, Jul 28, 1999	5.31	5.31	5.19	5.24
1809	NYSE	FI	Tue, Jul 27, 1999	5.23	5.44	5.15	5.33
1808	NYSE	FI	Mon, Jul 26, 1999	5.29	5.29	5.04	5.15
1807	NYSE	FI	Fri, Jul 23, 1999	5.31	5.57	5.16	5.17
1806	NYSE	FI	Thu, Jul 22, 1999	5.19	5.26	4.98	5.05
1805	NYSE	FI	Wed, Jul 21, 1999	5.38	5.41	5.15	5.18
1804	NYSE	FI	Tue, Jul 20, 1999	5.45	5.48	5.15	5.15
1803	NYSE	FI	Mon, Jul 19, 1999	5.55	5.63	5.38	5.38
1802	NYSE	FI	Fri, Jul 16, 1999	5.86	5.96	5.54	5.56
1801	NYSE	FI	Thu, Jul 15, 1999	5.65	5.71	5.50	5.69
1800	NYSE	FI	Wed, Jul 14, 1999	5.52	5.69	5.52	5.64
1799	NYSE	FI	Tue, Jul 13, 1999	5.27	5.52	5.25	5.50
1798	NYSE	FI	Mon, Jul 12, 1999	5.25	5.35	5.22	5.28
1797	NYSE	FI	Fri, Jul 9, 1999	5.24	5.25	5.06	5.17
1796	NYSE	FI	Thu, Jul 8, 1999	5.29	5.33	4.96	5.01
1795	NYSE	FI	Wed, Jul 7, 1999	5.27	5.35	5.25	5.25
1794	NYSE	FI	Tue, Jul 6, 1999	5.50	5.50	5.22	5.24
1793	NYSE	FI	Fri, Jul 2, 1999	5.60	5.67	5.33	5.46
1792	NYSE	FI	Thu, Jul 1, 1999	5.52	5.71	5.47	5.60
1791	NYSE	FI	Wed, Jun 30, 1999	5.70	5.75	5.08	5.22
1790	NYSE	FI	Tue, Jun 29, 1999	5.99	6.00	5.71	5.72
1789	NYSE	FI	Mon, Jun 28, 1999	5.71	6.00	5.67	5.98
1788	NYSE	FI	Fri, Jun 25, 1999	5.73	5.92	5.63	5.66
1787	NYSE	FI	Thu, Jun 24, 1999	5.91	5.92	5.63	5.70
1786	NYSE	FI	Wed, Jun 23, 1999	5.67	5.92	5.67	5.92
1785	NYSE	FI	Tue, Jun 22, 1999	6.06	6.06	5.73	5.73
1784	NYSE	FI	Mon, Jun 21, 1999	6.01	6.08	5.92	6.06
1783	NYSE	FI	Fri, Jun 18, 1999	5.60	6.02	5.58	5.99
1782	NYSE	FI	Thu, Jun 17, 1999	5.88	5.90	5.73	5.84
1781	NYSE	FI	Wed, Jun 16, 1999	5.58	5.92	5.58	5.90
1780	NYSE	FI	Tue, Jun 15, 1999	5.58	5.60	5.42	5.56
1779	NYSE	FI	Mon, Jun 14, 1999	5.82	5.85	5.16	5.49
1778	NYSE	FI	Fri, Jun 11, 1999	5.85	5.95	5.70	5.82
1777	NYSE	FI	Thu, Jun 10, 1999	6.08	6.08	5.69	5.76
1776	NYSE	FI	Wed, Jun 9, 1999	6.27	6.38	6.01	6.05
1775	NYSE	FI	Tue, Jun 8, 1999	6.55	6.56	6.25	6.25
1774	NYSE	FI	Mon, Jun 7, 1999	6.58	6.58	6.40	6.57
1773	NYSE	FI	Fri, Jun 4, 1999	6.35	6.58	6.34	6.57
1772	NYSE	FI	Thu, Jun 3, 1999	6.45	6.48	6.17	6.29
1771	NYSE	FI	Wed, Jun 2, 1999	6.17	6.47	6.08	6.45
1770	NYSE	FI	Tue, Jun 1, 1999	6.23	6.33	6.13	6.16
1769	NYSE	FI	Fri, May 28, 1999	6.35	6.57	6.19	6.25
1768	NYSE	FI	Thu, May 27, 1999	6.38	6.42	6.16	6.35
1767	NYSE	FI	Wed, May 26, 1999	6.33	6.38	6.13	6.38
1766	NYSE	FI	Tue, May 25, 1999	6.25	6.41	6.15	6.35
1765	NYSE	FI	Mon, May 24, 1999	6.16	6.25	6.13	6.25
1764	NYSE	FI	Fri, May 21, 1999	6.25	6.38	6.06	6.15
1763	NYSE	FI	Thu, May 20, 1999	6.33	6.42	6.06	6.06
1762	NYSE	FI	Wed, May 19, 1999	6.28	6.42	6.19	6.35
1761	NYSE	FI	Tue, May 18, 1999	6.44	6.44	6.15	6.21
1760	NYSE	FI	Mon, May 17, 1999	6.13	6.44	6.04	6.42
1759	NYSE	FI	Fri, May 14, 1999	6.38	6.38	6.04	6.13
1758	NYSE	FI	Thu, May 13, 1999	6.60	6.65	6.35	6.35
1757	NYSE	FI	Wed, May 12, 1999	6.54	6.63	6.42	6.59
1756	NYSE	FI	Tue, May 11, 1999	6.63	6.67	6.44	6.54
1755	NYSE	FI	Mon, May 10, 1999	6.63	6.69	6.54	6.67
1754	NYSE	FI	Fri, May 7, 1999	6.43	6.67	6.43	6.67
1753	NYSE	FI	Thu, May 6, 1999	6.56	6.79	6.38	6.42
1752	NYSE	FI	Wed, May 5, 1999	6.65	6.65	6.40	6.49
1751	NYSE	FI	Tue, May 4, 1999	6.65	6.77	6.54	6.58
1750	NYSE	FI	Mon, May 3, 1999	6.67	6.77	6.42	6.65
1749	NYSE	FI	Fri, Apr 30, 1999	6.64	6.75	6.41	6.51
1748	NYSE	FI	Thu, Apr 29, 1999	6.31	6.63	6.26	6.63
1747	NYSE	FI	Wed, Apr 28, 1999	6.24	6.60	6.17	6.33
1746	NYSE	FI	Tue, Apr 27, 1999	6.18	6.36	6.09	6.28
1745	NYSE	FI	Mon, Apr 26, 1999	6.06	6.33	6.00	6.14
1744	NYSE	FI	Fri, Apr 23, 1999	6.08	6.11	5.95	6.06
1743	NYSE	FI	Thu, Apr 22, 1999	5.89	6.10	5.86	6.07
1742	NYSE	FI	Wed, Apr 21, 1999	5.74	5.89	5.64	5.89
1741	NYSE	FI	Tue, Apr 20, 1999	5.85	5.88	5.61	5.74
1740	NYSE	FI	Mon, Apr 19, 1999	5.92	6.10	5.83	5.83
1739	NYSE	FI	Fri, Apr 16, 1999	5.86	6.07	5.81	5.85
1738	NYSE	FI	Thu, Apr 15, 1999	5.75	5.80	5.69	5.78
1737	NYSE	FI	Wed, Apr 14, 1999	5.82	5.84	5.70	5.78
1736	NYSE	FI	Tue, Apr 13, 1999	5.79	5.85	5.74	5.81
1735	NYSE	FI	Mon, Apr 12, 1999	5.82	5.85	5.74	5.78
1734	NYSE	FI	Fri, Apr 9, 1999	5.67	5.85	5.67	5.81
1733	NYSE	FI	Thu, Apr 8, 1999	5.82	5.82	5.61	5.71
1732	NYSE	FI	Wed, Apr 7, 1999	5.96	6.01	5.72	5.78
1731	NYSE	FI	Tue, Apr 6, 1999	6.10	6.17	5.94	5.96
1730	NYSE	FI	Mon, Apr 5, 1999	5.99	6.13	5.95	6.10
1729	NYSE	FI	Thu, Apr 1, 1999	5.97	6.00	5.92	5.96
1728	NYSE	FI	Wed, Mar 31, 1999	6.11	6.15	5.93	5.96
1727	NYSE	FI	Tue, Mar 30, 1999	6.10	6.15	6.03	6.11
1726	NYSE	FI	Mon, Mar 29, 1999	5.89	6.11	5.88	6.11
1725	NYSE	FI	Fri, Mar 26, 1999	5.82	6.00	5.76	5.90
1724	NYSE	FI	Thu, Mar 25, 1999	5.83	5.93	5.82	5.85
1723	NYSE	FI	Wed, Mar 24, 1999	5.63	5.83	5.61	5.83
1722	NYSE	FI	Tue, Mar 23, 1999	5.64	5.68	5.56	5.63
1721	NYSE	FI	Mon, Mar 22, 1999	5.95	5.95	5.61	5.70
1720	NYSE	FI	Fri, Mar 19, 1999	6.15	6.24	5.92	5.92
1719	NYSE	FI	Thu, Mar 18, 1999	5.90	6.26	5.90	6.26
1718	NYSE	FI	Wed, Mar 17, 1999	5.90	6.03	5.85	5.97
1717	NYSE	FI	Tue, Mar 16, 1999	5.96	6.04	5.92	5.95
1716	NYSE	FI	Mon, Mar 15, 1999	5.82	5.97	5.78	5.97
1715	NYSE	FI	Fri, Mar 12, 1999	5.83	5.83	5.74	5.78
1714	NYSE	FI	Thu, Mar 11, 1999	5.67	5.89	5.63	5.83
1713	NYSE	FI	Wed, Mar 10, 1999	5.54	5.63	5.50	5.60
1712	NYSE	FI	Tue, Mar 9, 1999	5.67	5.82	5.56	5.56
1711	NYSE	FI	Mon, Mar 8, 1999	5.51	5.70	5.47	5.67
1710	NYSE	FI	Fri, Mar 5, 1999	5.56	5.56	5.38	5.49
1709	NYSE	FI	Thu, Mar 4, 1999	5.49	5.58	5.36	5.53
1708	NYSE	FI	Wed, Mar 3, 1999	5.53	5.54	5.47	5.47
1707	NYSE	FI	Tue, Mar 2, 1999	5.38	5.55	5.38	5.52
1706	NYSE	FI	Mon, Mar 1, 1999	5.22	5.42	5.19	5.42
1705	NYSE	FI	Fri, Feb 26, 1999	5.25	5.25	5.18	5.22
1704	NYSE	FI	Thu, Feb 25, 1999	5.11	5.32	5.11	5.22
1703	NYSE	FI	Wed, Feb 24, 1999	5.19	5.24	5.10	5.11
1702	NYSE	FI	Tue, Feb 23, 1999	5.42	5.43	5.14	5.17
1701	NYSE	FI	Mon, Feb 22, 1999	5.19	5.43	5.17	5.43
1700	NYSE	FI	Fri, Feb 19, 1999	5.13	5.25	5.08	5.22
1699	NYSE	FI	Thu, Feb 18, 1999	5.07	5.15	5.04	5.10
1698	NYSE	FI	Wed, Feb 17, 1999	5.18	5.18	5.01	5.04
1697	NYSE	FI	Tue, Feb 16, 1999	5.15	5.21	5.09	5.15
1696	NYSE	FI	Fri, Feb 12, 1999	5.24	5.32	5.07	5.10
1695	NYSE	FI	Thu, Feb 11, 1999	5.10	5.37	5.03	5.37
1694	NYSE	FI	Wed, Feb 10, 1999	5.10	5.17	5.04	5.09
1693	NYSE	FI	Tue, Feb 9, 1999	5.18	5.24	5.06	5.06
1692	NYSE	FI	Mon, Feb 8, 1999	5.17	5.26	5.11	5.21
1691	NYSE	FI	Fri, Feb 5, 1999	5.06	5.21	5.03	5.13
1690	NYSE	FI	Thu, Feb 4, 1999	5.31	5.32	5.00	5.00
1689	NYSE	FI	Wed, Feb 3, 1999	5.17	5.39	5.15	5.26
1688	NYSE	FI	Tue, Feb 2, 1999	5.46	5.46	5.17	5.17
1687	NYSE	FI	Mon, Feb 1, 1999	5.49	5.49	5.39	5.44
1686	NYSE	FI	Fri, Jan 29, 1999	5.71	5.75	5.38	5.44
1685	NYSE	FI	Thu, Jan 28, 1999	5.44	5.72	5.38	5.70
1684	NYSE	FI	Wed, Jan 27, 1999	5.28	5.42	5.25	5.32
1683	NYSE	FI	Tue, Jan 26, 1999	5.11	5.25	5.04	5.24
1682	NYSE	FI	Mon, Jan 25, 1999	5.26	5.26	5.07	5.12
1681	NYSE	FI	Fri, Jan 22, 1999	5.42	5.42	5.11	5.15
1680	NYSE	FI	Thu, Jan 21, 1999	5.47	5.53	5.38	5.38
1679	NYSE	FI	Wed, Jan 20, 1999	5.76	5.76	5.47	5.49
1678	NYSE	FI	Tue, Jan 19, 1999	5.64	5.78	5.58	5.74
1677	NYSE	FI	Fri, Jan 15, 1999	5.32	5.60	5.31	5.57
1676	NYSE	FI	Thu, Jan 14, 1999	5.60	5.65	5.36	5.37
1675	NYSE	FI	Wed, Jan 13, 1999	5.43	5.63	5.32	5.60
1674	NYSE	FI	Tue, Jan 12, 1999	5.68	5.72	5.43	5.44
1673	NYSE	FI	Mon, Jan 11, 1999	6.01	6.04	5.61	5.70
1672	NYSE	FI	Fri, Jan 8, 1999	6.00	6.05	5.90	6.03
1671	NYSE	FI	Thu, Jan 7, 1999	5.92	6.00	5.90	6.00
1670	NYSE	FI	Wed, Jan 6, 1999	5.83	5.99	5.81	5.99
1669	NYSE	FI	Tue, Jan 5, 1999	5.74	5.79	5.70	5.79
1668	NYSE	FI	Mon, Jan 4, 1999	5.71	5.81	5.70	5.72
1667	NYSE	FI	Thu, Dec 31, 1998	5.68	5.78	5.67	5.72
1666	NYSE	FI	Wed, Dec 30, 1998	5.79	5.81	5.64	5.68
1665	NYSE	FI	Tue, Dec 29, 1998	5.92	5.92	5.79	5.81
1664	NYSE	FI	Mon, Dec 28, 1998	5.71	5.96	5.70	5.90
1663	NYSE	FI	Thu, Dec 24, 1998	5.68	5.71	5.60	5.69
1662	NYSE	FI	Wed, Dec 23, 1998	5.63	5.69	5.53	5.66
1661	NYSE	FI	Tue, Dec 22, 1998	5.46	5.63	5.43	5.56
1660	NYSE	FI	Mon, Dec 21, 1998	5.13	5.43	5.11	5.43
1659	NYSE	FI	Fri, Dec 18, 1998	5.12	5.24	5.10	5.11
1658	NYSE	FI	Thu, Dec 17, 1998	5.15	5.17	5.09	5.17
1657	NYSE	FI	Wed, Dec 16, 1998	5.19	5.24	5.10	5.11
1656	NYSE	FI	Tue, Dec 15, 1998	5.06	5.17	5.03	5.15
1655	NYSE	FI	Mon, Dec 14, 1998	5.15	5.15	4.99	5.02
1654	NYSE	FI	Fri, Dec 11, 1998	5.14	5.17	5.04	5.10
1653	NYSE	FI	Thu, Dec 10, 1998	5.24	5.26	5.15	5.15
1652	NYSE	FI	Wed, Dec 9, 1998	5.13	5.25	5.13	5.23
1651	NYSE	FI	Tue, Dec 8, 1998	5.13	5.18	5.10	5.13
1650	NYSE	FI	Mon, Dec 7, 1998	5.17	5.17	5.10	5.14
1649	NYSE	FI	Fri, Dec 4, 1998	5.10	5.18	5.03	5.14
1648	NYSE	FI	Thu, Dec 3, 1998	5.18	5.22	5.01	5.03
1647	NYSE	FI	Wed, Dec 2, 1998	5.22	5.25	5.15	5.19
1646	NYSE	FI	Tue, Dec 1, 1998	4.92	5.24	4.88	5.24
1645	NYSE	FI	Mon, Nov 30, 1998	5.10	5.11	4.89	4.91
1644	NYSE	FI	Fri, Nov 27, 1998	5.10	5.11	5.06	5.11
1643	NYSE	FI	Wed, Nov 25, 1998	5.14	5.17	5.03	5.10
1642	NYSE	FI	Tue, Nov 24, 1998	5.33	5.37	5.11	5.13
1641	NYSE	FI	Mon, Nov 23, 1998	5.32	5.42	5.26	5.36
1640	NYSE	FI	Fri, Nov 20, 1998	5.32	5.35	5.25	5.26
1639	NYSE	FI	Thu, Nov 19, 1998	5.28	5.33	5.22	5.33
1638	NYSE	FI	Wed, Nov 18, 1998	5.22	5.32	5.14	5.19
1637	NYSE	FI	Tue, Nov 17, 1998	5.09	5.31	5.07	5.29
1636	NYSE	FI	Mon, Nov 16, 1998	4.99	5.15	4.99	5.15
1635	NYSE	FI	Fri, Nov 13, 1998	4.97	5.02	4.90	4.99
1634	NYSE	FI	Thu, Nov 12, 1998	5.04	5.07	4.90	4.95
1633	NYSE	FI	Wed, Nov 11, 1998	5.19	5.22	5.01	5.01
1632	NYSE	FI	Tue, Nov 10, 1998	5.14	5.14	5.08	5.11
1631	NYSE	FI	Mon, Nov 9, 1998	5.25	5.28	5.11	5.11
1630	NYSE	FI	Fri, Nov 6, 1998	5.16	5.32	5.14	5.26
1629	NYSE	FI	Thu, Nov 5, 1998	5.16	5.16	5.15	5.16
1628	NYSE	FI	Wed, Nov 4, 1998	5.18	5.21	5.11	5.16
1627	NYSE	FI	Tue, Nov 3, 1998	5.19	5.21	5.07	5.15
1626	NYSE	FI	Mon, Nov 2, 1998	5.22	5.25	5.11	5.22
1625	NYSE	FI	Fri, Oct 30, 1998	5.04	5.19	5.02	5.17
1624	NYSE	FI	Thu, Oct 29, 1998	4.97	5.07	4.97	5.04
1623	NYSE	FI	Wed, Oct 28, 1998	4.89	5.06	4.86	4.98
1622	NYSE	FI	Tue, Oct 27, 1998	4.88	4.93	4.86	4.92
1621	NYSE	FI	Mon, Oct 26, 1998	4.86	4.89	4.82	4.86
1620	NYSE	FI	Fri, Oct 23, 1998	4.99	5.00	4.80	4.83
1619	NYSE	FI	Thu, Oct 22, 1998	4.97	5.06	4.81	5.00
1618	NYSE	FI	Wed, Oct 21, 1998	4.99	5.08	4.92	4.99
1617	NYSE	FI	Tue, Oct 20, 1998	5.00	5.23	4.88	4.88
1616	NYSE	FI	Mon, Oct 19, 1998	4.86	5.04	4.78	5.01
1615	NYSE	FI	Fri, Oct 16, 1998	4.99	4.99	4.76	4.85
1614	NYSE	FI	Thu, Oct 15, 1998	4.45	4.96	4.40	4.95
1613	NYSE	FI	Wed, Oct 14, 1998	4.60	4.61	4.42	4.47
1612	NYSE	FI	Tue, Oct 13, 1998	4.83	4.86	4.50	4.56
1611	NYSE	FI	Mon, Oct 12, 1998	4.54	4.93	4.50	4.89
1610	NYSE	FI	Fri, Oct 9, 1998	4.35	4.50	4.19	4.47
1609	NYSE	FI	Thu, Oct 8, 1998	4.51	4.53	4.13	4.25
1608	NYSE	FI	Wed, Oct 7, 1998	4.56	4.61	4.49	4.54
1607	NYSE	FI	Tue, Oct 6, 1998	4.65	4.65	4.50	4.54
1606	NYSE	FI	Mon, Oct 5, 1998	4.80	4.86	4.54	4.54
1605	NYSE	FI	Fri, Oct 2, 1998	5.01	5.06	4.61	4.82
1604	NYSE	FI	Thu, Oct 1, 1998	5.03	5.14	4.98	5.04
1603	NYSE	FI	Wed, Sep 30, 1998	5.19	5.22	5.00	5.12
1602	NYSE	FI	Tue, Sep 29, 1998	5.29	5.35	5.10	5.24
1601	NYSE	FI	Mon, Sep 28, 1998	5.33	5.43	5.28	5.34
1600	NYSE	FI	Fri, Sep 25, 1998	5.13	5.32	5.13	5.31
1599	NYSE	FI	Thu, Sep 24, 1998	5.35	5.35	5.15	5.15
1598	NYSE	FI	Wed, Sep 23, 1998	5.36	5.36	5.28	5.35
1597	NYSE	FI	Tue, Sep 22, 1998	5.22	5.42	5.21	5.35
1596	NYSE	FI	Mon, Sep 21, 1998	4.91	5.22	4.91	5.22
1595	NYSE	FI	Fri, Sep 18, 1998	4.96	5.06	4.92	5.06
1594	NYSE	FI	Thu, Sep 17, 1998	5.07	5.15	4.83	4.92
1593	NYSE	FI	Wed, Sep 16, 1998	5.14	5.21	5.08	5.19
1592	NYSE	FI	Tue, Sep 15, 1998	5.22	5.22	5.07	5.19
1591	NYSE	FI	Mon, Sep 14, 1998	5.13	5.33	5.09	5.19
1590	NYSE	FI	Fri, Sep 11, 1998	4.85	5.10	4.81	5.10
1589	NYSE	FI	Thu, Sep 10, 1998	4.78	4.92	4.78	4.85
1588	NYSE	FI	Wed, Sep 9, 1998	4.90	4.99	4.86	4.86
1587	NYSE	FI	Tue, Sep 8, 1998	4.85	5.01	4.83	5.00
1586	NYSE	FI	Fri, Sep 4, 1998	4.79	4.83	4.71	4.83
1585	NYSE	FI	Thu, Sep 3, 1998	4.63	4.85	4.57	4.76
1584	NYSE	FI	Wed, Sep 2, 1998	4.39	4.78	4.38	4.69
1583	NYSE	FI	Tue, Sep 1, 1998	4.33	4.35	4.08	4.33
1582	NYSE	FI	Mon, Aug 31, 1998	4.56	4.61	4.33	4.33
1581	NYSE	FI	Fri, Aug 28, 1998	4.54	4.64	4.46	4.50
1580	NYSE	FI	Thu, Aug 27, 1998	4.72	4.76	4.44	4.44
1579	NYSE	FI	Wed, Aug 26, 1998	4.99	5.04	4.88	4.89
1578	NYSE	FI	Tue, Aug 25, 1998	4.81	5.11	4.76	5.11
1577	NYSE	FI	Mon, Aug 24, 1998	4.72	4.85	4.72	4.78
1576	NYSE	FI	Fri, Aug 21, 1998	4.86	4.87	4.72	4.73
1575	NYSE	FI	Thu, Aug 20, 1998	4.94	4.94	4.85	4.90
1574	NYSE	FI	Wed, Aug 19, 1998	4.72	4.92	4.67	4.92
1573	NYSE	FI	Tue, Aug 18, 1998	4.74	4.74	4.65	4.72
1572	NYSE	FI	Mon, Aug 17, 1998	4.61	4.74	4.61	4.74
1571	NYSE	FI	Fri, Aug 14, 1998	4.60	4.67	4.54	4.61
1570	NYSE	FI	Thu, Aug 13, 1998	4.50	4.61	4.47	4.58
1569	NYSE	FI	Wed, Aug 12, 1998	4.60	4.63	4.51	4.56
1568	NYSE	FI	Tue, Aug 11, 1998	4.63	4.63	4.47	4.54
1567	NYSE	FI	Mon, Aug 10, 1998	4.88	4.88	4.72	4.72
1566	NYSE	FI	Fri, Aug 7, 1998	4.69	4.96	4.69	4.81
1565	NYSE	FI	Thu, Aug 6, 1998	4.61	4.72	4.54	4.72
1564	NYSE	FI	Wed, Aug 5, 1998	4.68	4.68	4.49	4.62
1563	NYSE	FI	Tue, Aug 4, 1998	4.78	4.78	4.64	4.69
1562	NYSE	FI	Mon, Aug 3, 1998	4.92	4.92	4.76	4.78
1561	NYSE	FI	Fri, Jul 31, 1998	5.14	5.17	4.86	4.90
1560	NYSE	FI	Thu, Jul 30, 1998	5.14	5.14	5.04	5.11
1559	NYSE	FI	Wed, Jul 29, 1998	5.08	5.22	4.92	5.04
1558	NYSE	FI	Tue, Jul 28, 1998	5.10	5.22	5.03	5.04
1557	NYSE	FI	Mon, Jul 27, 1998	5.00	5.15	4.96	5.14
1556	NYSE	FI	Fri, Jul 24, 1998	5.22	5.23	4.89	4.99
1555	NYSE	FI	Thu, Jul 23, 1998	5.40	5.40	5.15	5.15
1554	NYSE	FI	Wed, Jul 22, 1998	5.29	5.42	5.26	5.37
1553	NYSE	FI	Tue, Jul 21, 1998	5.39	5.49	5.25	5.32
1552	NYSE	FI	Mon, Jul 20, 1998	5.43	5.47	5.38	5.44
1551	NYSE	FI	Fri, Jul 17, 1998	5.36	5.44	5.29	5.42
1550	NYSE	FI	Thu, Jul 16, 1998	5.24	5.35	5.21	5.31
1549	NYSE	FI	Wed, Jul 15, 1998	5.25	5.31	5.21	5.28
1548	NYSE	FI	Tue, Jul 14, 1998	5.25	5.25	5.17	5.19
1547	NYSE	FI	Mon, Jul 13, 1998	5.17	5.25	5.12	5.25
1546	NYSE	FI	Fri, Jul 10, 1998	5.14	5.17	5.04	5.17
1545	NYSE	FI	Thu, Jul 9, 1998	5.06	5.14	4.99	5.14
1544	NYSE	FI	Wed, Jul 8, 1998	4.92	5.06	4.90	5.06
1543	NYSE	FI	Tue, Jul 7, 1998	5.00	5.00	4.88	4.93
1542	NYSE	FI	Mon, Jul 6, 1998	4.78	4.97	4.71	4.94
1541	NYSE	FI	Thu, Jul 2, 1998	4.84	4.86	4.69	4.69
1540	NYSE	FI	Wed, Jul 1, 1998	4.78	4.86	4.72	4.83
1539	NYSE	FI	Tue, Jun 30, 1998	4.85	4.90	4.69	4.72
1538	NYSE	FI	Mon, Jun 29, 1998	4.76	4.93	4.76	4.88
1537	NYSE	FI	Fri, Jun 26, 1998	4.85	4.85	4.74	4.75
1536	NYSE	FI	Thu, Jun 25, 1998	4.97	4.97	4.81	4.85
1535	NYSE	FI	Wed, Jun 24, 1998	4.77	4.97	4.75	4.97
1534	NYSE	FI	Tue, Jun 23, 1998	4.63	4.79	4.61	4.79
1533	NYSE	FI	Mon, Jun 22, 1998	4.46	4.66	4.42	4.63
1532	NYSE	FI	Fri, Jun 19, 1998	4.50	4.51	4.42	4.42
1531	NYSE	FI	Thu, Jun 18, 1998	4.44	4.51	4.42	4.43
1530	NYSE	FI	Wed, Jun 17, 1998	4.47	4.58	4.42	4.47
1529	NYSE	FI	Tue, Jun 16, 1998	4.44	4.58	4.40	4.51
1528	NYSE	FI	Mon, Jun 15, 1998	4.46	4.46	4.36	4.43
1527	NYSE	FI	Fri, Jun 12, 1998	4.51	4.56	4.39	4.49
1526	NYSE	FI	Thu, Jun 11, 1998	4.58	4.60	4.50	4.53
1525	NYSE	FI	Wed, Jun 10, 1998	4.60	4.67	4.51	4.53
1524	NYSE	FI	Tue, Jun 9, 1998	4.43	4.66	4.43	4.65
1523	NYSE	FI	Mon, Jun 8, 1998	4.33	4.50	4.33	4.44
1522	NYSE	FI	Fri, Jun 5, 1998	4.34	4.38	4.32	4.36
1521	NYSE	FI	Thu, Jun 4, 1998	4.40	4.40	4.32	4.34
1520	NYSE	FI	Wed, Jun 3, 1998	4.31	4.43	4.25	4.37
1519	NYSE	FI	Tue, Jun 2, 1998	4.29	4.32	4.24	4.29
1518	NYSE	FI	Mon, Jun 1, 1998	4.35	4.39	4.17	4.22
1517	NYSE	FI	Fri, May 29, 1998	4.32	4.40	4.32	4.37
1516	NYSE	FI	Thu, May 28, 1998	4.38	4.39	4.28	4.32
1515	NYSE	FI	Wed, May 27, 1998	4.33	4.41	4.23	4.40
1514	NYSE	FI	Tue, May 26, 1998	4.44	4.44	4.31	4.34
1513	NYSE	FI	Fri, May 22, 1998	4.55	4.55	4.38	4.40
1512	NYSE	FI	Thu, May 21, 1998	4.47	4.54	4.45	4.53
1511	NYSE	FI	Wed, May 20, 1998	4.60	4.60	4.44	4.44
1510	NYSE	FI	Tue, May 19, 1998	4.47	4.67	4.47	4.58
1509	NYSE	FI	Mon, May 18, 1998	4.45	4.54	4.45	4.46
1508	NYSE	FI	Fri, May 15, 1998	4.62	4.62	4.43	4.46
1507	NYSE	FI	Thu, May 14, 1998	4.52	4.68	4.52	4.60
1506	NYSE	FI	Wed, May 13, 1998	4.66	4.70	4.53	4.56
1505	NYSE	FI	Tue, May 12, 1998	4.64	4.69	4.59	4.69
1504	NYSE	FI	Mon, May 11, 1998	4.66	4.72	4.59	4.66
1503	NYSE	FI	Fri, May 8, 1998	4.53	4.64	4.53	4.64
1502	NYSE	FI	Thu, May 7, 1998	4.66	4.68	4.56	4.56
1501	NYSE	FI	Wed, May 6, 1998	4.70	4.80	4.67	4.68
1500	NYSE	FI	Tue, May 5, 1998	4.74	4.74	4.70	4.70
1499	NYSE	FI	Mon, May 4, 1998	4.79	4.84	4.69	4.73
1498	NYSE	FI	Fri, May 1, 1998	4.87	4.87	4.73	4.77
1497	NYSE	FI	Thu, Apr 30, 1998	4.64	4.88	4.63	4.84
1496	NYSE	FI	Wed, Apr 29, 1998	4.52	4.61	4.48	4.61
1495	NYSE	FI	Tue, Apr 28, 1998	4.61	4.65	4.42	4.48
1494	NYSE	FI	Mon, Apr 27, 1998	4.70	4.78	4.51	4.56
1493	NYSE	FI	Fri, Apr 24, 1998	4.82	4.86	4.72	4.76
1492	NYSE	FI	Thu, Apr 23, 1998	4.82	4.87	4.82	4.84
1491	NYSE	FI	Wed, Apr 22, 1998	4.95	4.95	4.82	4.82
1490	NYSE	FI	Tue, Apr 21, 1998	5.00	5.03	4.88	4.91
1489	NYSE	FI	Mon, Apr 20, 1998	4.88	5.01	4.87	4.99
1488	NYSE	FI	Fri, Apr 17, 1998	4.79	4.88	4.79	4.88
1487	NYSE	FI	Thu, Apr 16, 1998	4.73	4.82	4.71	4.78
1486	NYSE	FI	Wed, Apr 15, 1998	4.75	4.77	4.70	4.76
1485	NYSE	FI	Tue, Apr 14, 1998	4.76	4.80	4.69	4.75
1484	NYSE	FI	Mon, Apr 13, 1998	4.62	4.75	4.57	4.74
1483	NYSE	FI	Thu, Apr 9, 1998	4.61	4.67	4.57	4.61
1482	NYSE	FI	Wed, Apr 8, 1998	4.60	4.65	4.54	4.59
1481	NYSE	FI	Tue, Apr 7, 1998	4.57	4.62	4.54	4.57
1480	NYSE	FI	Mon, Apr 6, 1998	4.72	4.72	4.59	4.60
1479	NYSE	FI	Fri, Apr 3, 1998	4.79	4.83	4.69	4.69
1478	NYSE	FI	Thu, Apr 2, 1998	4.71	4.82	4.67	4.75
1477	NYSE	FI	Wed, Apr 1, 1998	4.70	4.72	4.67	4.67
1476	NYSE	FI	Tue, Mar 31, 1998	4.67	4.72	4.62	4.70
1475	NYSE	FI	Mon, Mar 30, 1998	4.56	4.69	4.56	4.63
1474	NYSE	FI	Fri, Mar 27, 1998	4.53	4.58	4.49	4.56
1473	NYSE	FI	Thu, Mar 26, 1998	4.43	4.53	4.41	4.49
1472	NYSE	FI	Wed, Mar 25, 1998	4.40	4.45	4.36	4.44
1471	NYSE	FI	Tue, Mar 24, 1998	4.32	4.46	4.32	4.38
1470	NYSE	FI	Mon, Mar 23, 1998	4.27	4.39	4.22	4.35
1469	NYSE	FI	Fri, Mar 20, 1998	4.43	4.43	4.25	4.25
1468	NYSE	FI	Thu, Mar 19, 1998	4.37	4.39	4.30	4.39
1467	NYSE	FI	Wed, Mar 18, 1998	4.28	4.37	4.26	4.36
1466	NYSE	FI	Tue, Mar 17, 1998	4.34	4.36	4.29	4.30
1465	NYSE	FI	Mon, Mar 16, 1998	4.33	4.36	4.29	4.32
1464	NYSE	FI	Fri, Mar 13, 1998	4.37	4.41	4.33	4.35
1463	NYSE	FI	Thu, Mar 12, 1998	4.30	4.36	4.29	4.35
1462	NYSE	FI	Wed, Mar 11, 1998	4.24	4.37	4.21	4.30
1461	NYSE	FI	Tue, Mar 10, 1998	4.32	4.33	4.22	4.25
1460	NYSE	FI	Mon, Mar 9, 1998	4.50	4.50	4.20	4.24
1459	NYSE	FI	Fri, Mar 6, 1998	4.33	4.50	4.31	4.50
1458	NYSE	FI	Thu, Mar 5, 1998	4.32	4.39	4.27	4.32
1457	NYSE	FI	Wed, Mar 4, 1998	4.22	4.38	4.22	4.38
1456	NYSE	FI	Tue, Mar 3, 1998	4.14	4.30	4.14	4.26
1455	NYSE	FI	Mon, Mar 2, 1998	4.12	4.22	4.08	4.16
1454	NYSE	FI	Fri, Feb 27, 1998	4.13	4.17	4.06	4.06
1453	NYSE	FI	Thu, Feb 26, 1998	4.15	4.18	4.08	4.16
1452	NYSE	FI	Wed, Feb 25, 1998	3.98	4.14	3.98	4.13
1451	NYSE	FI	Tue, Feb 24, 1998	4.01	4.04	3.96	3.98
1450	NYSE	FI	Mon, Feb 23, 1998	3.97	4.00	3.93	4.00
1449	NYSE	FI	Fri, Feb 20, 1998	4.10	4.12	3.91	3.95
1448	NYSE	FI	Thu, Feb 19, 1998	4.04	4.12	4.04	4.09
1447	NYSE	FI	Wed, Feb 18, 1998	4.00	4.08	3.96	4.08
1446	NYSE	FI	Tue, Feb 17, 1998	4.05	4.08	3.98	3.98
1445	NYSE	FI	Fri, Feb 13, 1998	4.06	4.08	4.03	4.03
1444	NYSE	FI	Thu, Feb 12, 1998	4.06	4.08	4.01	4.08
1443	NYSE	FI	Wed, Feb 11, 1998	4.01	4.07	3.98	4.06
1442	NYSE	FI	Tue, Feb 10, 1998	3.94	4.01	3.93	4.00
1441	NYSE	FI	Mon, Feb 9, 1998	3.95	3.95	3.92	3.94
1440	NYSE	FI	Fri, Feb 6, 1998	3.95	3.95	3.92	3.93
1439	NYSE	FI	Thu, Feb 5, 1998	3.93	3.98	3.91	3.94
1438	NYSE	FI	Wed, Feb 4, 1998	3.89	3.97	3.89	3.92
1437	NYSE	FI	Tue, Feb 3, 1998	3.91	4.00	3.87	3.93
1436	NYSE	FI	Mon, Feb 2, 1998	3.89	3.98	3.88	3.90
1435	NYSE	FI	Fri, Jan 30, 1998	3.89	3.91	3.84	3.84
1434	NYSE	FI	Thu, Jan 29, 1998	3.88	3.94	3.87	3.89
1433	NYSE	FI	Wed, Jan 28, 1998	3.85	3.95	3.80	3.92
1432	NYSE	FI	Tue, Jan 27, 1998	3.77	3.83	3.77	3.83
1431	NYSE	FI	Mon, Jan 26, 1998	3.85	3.89	3.78	3.78
1430	NYSE	FI	Fri, Jan 23, 1998	3.91	3.91	3.84	3.88
1429	NYSE	FI	Thu, Jan 22, 1998	3.80	3.93	3.79	3.86
1428	NYSE	FI	Wed, Jan 21, 1998	3.79	3.85	3.75	3.85
1427	NYSE	FI	Tue, Jan 20, 1998	3.75	3.91	3.74	3.86
1426	NYSE	FI	Fri, Jan 16, 1998	3.74	3.89	3.72	3.78
1425	NYSE	FI	Thu, Jan 15, 1998	3.58	3.76	3.55	3.74
1424	NYSE	FI	Wed, Jan 14, 1998	3.57	3.58	3.55	3.56
1423	NYSE	FI	Tue, Jan 13, 1998	3.52	3.57	3.52	3.57
1422	NYSE	FI	Mon, Jan 12, 1998	3.42	3.57	3.33	3.53
1421	NYSE	FI	Fri, Jan 9, 1998	3.57	3.57	3.44	3.44
1420	NYSE	FI	Thu, Jan 8, 1998	3.57	3.61	3.56	3.58
1419	NYSE	FI	Wed, Jan 7, 1998	3.61	3.62	3.50	3.59
1418	NYSE	FI	Tue, Jan 6, 1998	3.63	3.67	3.59	3.59
1417	NYSE	FI	Mon, Jan 5, 1998	3.65	3.66	3.59	3.66
1416	NYSE	FI	Fri, Jan 2, 1998	3.63	3.69	3.56	3.65
1415	NYSE	FI	Wed, Dec 31, 1997	3.71	3.82	3.64	3.64
1414	NYSE	FI	Tue, Dec 30, 1997	3.61	3.71	3.59	3.71
1413	NYSE	FI	Mon, Dec 29, 1997	3.59	3.61	3.57	3.60
1412	NYSE	FI	Fri, Dec 26, 1997	3.58	3.59	3.57	3.59
1411	NYSE	FI	Wed, Dec 24, 1997	3.62	3.63	3.58	3.60
1410	NYSE	FI	Tue, Dec 23, 1997	3.56	3.63	3.56	3.62
1409	NYSE	FI	Mon, Dec 22, 1997	3.44	3.58	3.44	3.57
1408	NYSE	FI	Fri, Dec 19, 1997	3.19	3.46	3.19	3.45
1407	NYSE	FI	Thu, Dec 18, 1997	3.32	3.32	3.15	3.21
1406	NYSE	FI	Wed, Dec 17, 1997	3.34	3.34	3.28	3.30
1405	NYSE	FI	Tue, Dec 16, 1997	3.31	3.35	3.28	3.33
1404	NYSE	FI	Mon, Dec 15, 1997	3.40	3.41	3.31	3.31
1403	NYSE	FI	Fri, Dec 12, 1997	3.44	3.46	3.33	3.35
1402	NYSE	FI	Thu, Dec 11, 1997	3.46	3.48	3.38	3.41
1401	NYSE	FI	Wed, Dec 10, 1997	3.56	3.58	3.48	3.50
1400	NYSE	FI	Tue, Dec 9, 1997	3.57	3.58	3.48	3.55
1399	NYSE	FI	Mon, Dec 8, 1997	3.57	3.57	3.54	3.57
1398	NYSE	FI	Fri, Dec 5, 1997	3.52	3.57	3.52	3.55
1397	NYSE	FI	Thu, Dec 4, 1997	3.57	3.57	3.51	3.56
1396	NYSE	FI	Wed, Dec 3, 1997	3.57	3.58	3.52	3.57
1395	NYSE	FI	Tue, Dec 2, 1997	3.55	3.59	3.54	3.57
1394	NYSE	FI	Mon, Dec 1, 1997	3.60	3.65	3.59	3.64
1393	NYSE	FI	Fri, Nov 28, 1997	3.57	3.59	3.57	3.59
1392	NYSE	FI	Wed, Nov 26, 1997	3.56	3.58	3.53	3.58
1391	NYSE	FI	Tue, Nov 25, 1997	3.59	3.62	3.56	3.59
1390	NYSE	FI	Mon, Nov 24, 1997	3.62	3.65	3.59	3.59
1389	NYSE	FI	Fri, Nov 21, 1997	3.63	3.64	3.62	3.63
1388	NYSE	FI	Thu, Nov 20, 1997	3.63	3.64	3.62	3.63
1387	NYSE	FI	Wed, Nov 19, 1997	3.62	3.64	3.62	3.64
1386	NYSE	FI	Tue, Nov 18, 1997	3.64	3.66	3.62	3.63
1385	NYSE	FI	Mon, Nov 17, 1997	3.59	3.67	3.56	3.65
1384	NYSE	FI	Fri, Nov 14, 1997	3.58	3.58	3.50	3.57
1383	NYSE	FI	Thu, Nov 13, 1997	3.54	3.60	3.39	3.56
1382	NYSE	FI	Wed, Nov 12, 1997	3.52	3.58	3.48	3.55
1381	NYSE	FI	Tue, Nov 11, 1997	3.58	3.63	3.56	3.56
1380	NYSE	FI	Mon, Nov 10, 1997	3.61	3.63	3.56	3.60
1379	NYSE	FI	Fri, Nov 7, 1997	3.52	3.61	3.52	3.61
1378	NYSE	FI	Thu, Nov 6, 1997	3.53	3.65	3.52	3.59
1377	NYSE	FI	Wed, Nov 5, 1997	3.30	3.52	3.29	3.44
1376	NYSE	FI	Tue, Nov 4, 1997	3.26	3.31	3.23	3.24
1375	NYSE	FI	Mon, Nov 3, 1997	3.32	3.33	3.19	3.26
1374	NYSE	FI	Fri, Oct 31, 1997	3.24	3.32	3.19	3.32
1373	NYSE	FI	Thu, Oct 30, 1997	3.11	3.22	3.09	3.22
1372	NYSE	FI	Wed, Oct 29, 1997	3.30	3.34	3.06	3.19
1371	NYSE	FI	Tue, Oct 28, 1997	2.89	3.29	2.82	3.29
1370	NYSE	FI	Mon, Oct 27, 1997	3.22	3.27	2.93	2.94
1369	NYSE	FI	Fri, Oct 24, 1997	3.26	3.32	3.20	3.24
1368	NYSE	FI	Thu, Oct 23, 1997	3.32	3.37	3.17	3.20
1367	NYSE	FI	Wed, Oct 22, 1997	3.37	3.42	3.35	3.38
1366	NYSE	FI	Tue, Oct 21, 1997	3.38	3.44	3.37	3.38
1365	NYSE	FI	Mon, Oct 20, 1997	3.35	3.38	3.30	3.33
1364	NYSE	FI	Fri, Oct 17, 1997	3.34	3.41	3.28	3.36
1363	NYSE	FI	Thu, Oct 16, 1997	3.43	3.44	3.34	3.36
1362	NYSE	FI	Wed, Oct 15, 1997	3.34	3.45	3.34	3.42
1361	NYSE	FI	Tue, Oct 14, 1997	3.52	3.53	3.36	3.38
1360	NYSE	FI	Mon, Oct 13, 1997	3.52	3.57	3.50	3.50
1359	NYSE	FI	Fri, Oct 10, 1997	3.60	3.61	3.48	3.50
1358	NYSE	FI	Thu, Oct 9, 1997	3.64	3.65	3.57	3.61
1357	NYSE	FI	Wed, Oct 8, 1997	3.67	3.71	3.63	3.63
1356	NYSE	FI	Tue, Oct 7, 1997	3.63	3.70	3.62	3.67
1355	NYSE	FI	Mon, Oct 6, 1997	3.51	3.66	3.48	3.65
1354	NYSE	FI	Fri, Oct 3, 1997	3.48	3.55	3.46	3.54
1353	NYSE	FI	Thu, Oct 2, 1997	3.48	3.53	3.45	3.49
1352	NYSE	FI	Wed, Oct 1, 1997	3.28	3.49	3.27	3.48
1351	NYSE	FI	Tue, Sep 30, 1997	3.32	3.33	3.23	3.25
1350	NYSE	FI	Mon, Sep 29, 1997	3.29	3.34	3.27	3.33
1349	NYSE	FI	Fri, Sep 26, 1997	3.40	3.40	3.28	3.28
1348	NYSE	FI	Thu, Sep 25, 1997	3.44	3.47	3.36	3.37
1347	NYSE	FI	Wed, Sep 24, 1997	3.45	3.49	3.44	3.45
1346	NYSE	FI	Tue, Sep 23, 1997	3.54	3.56	3.46	3.47
1345	NYSE	FI	Mon, Sep 22, 1997	3.57	3.61	3.54	3.57
1344	NYSE	FI	Fri, Sep 19, 1997	3.64	3.64	3.56	3.56
1343	NYSE	FI	Thu, Sep 18, 1997	3.63	3.64	3.59	3.63
1342	NYSE	FI	Wed, Sep 17, 1997	3.59	3.65	3.55	3.60
1341	NYSE	FI	Tue, Sep 16, 1997	3.56	3.58	3.49	3.57
1340	NYSE	FI	Mon, Sep 15, 1997	3.52	3.58	3.49	3.55
1339	NYSE	FI	Fri, Sep 12, 1997	3.47	3.57	3.44	3.52
1338	NYSE	FI	Thu, Sep 11, 1997	3.39	3.47	3.39	3.47
1337	NYSE	FI	Wed, Sep 10, 1997	3.47	3.50	3.38	3.40
1336	NYSE	FI	Tue, Sep 9, 1997	3.52	3.52	3.44	3.49
1335	NYSE	FI	Mon, Sep 8, 1997	3.55	3.64	3.50	3.52
1334	NYSE	FI	Fri, Sep 5, 1997	3.49	3.57	3.48	3.54
1333	NYSE	FI	Thu, Sep 4, 1997	3.44	3.49	3.44	3.48
1332	NYSE	FI	Wed, Sep 3, 1997	3.48	3.49	3.42	3.44
1331	NYSE	FI	Tue, Sep 2, 1997	3.33	3.50	3.31	3.46
1330	NYSE	FI	Fri, Aug 29, 1997	3.47	3.47	3.31	3.33
1329	NYSE	FI	Thu, Aug 28, 1997	3.43	3.49	3.43	3.46
1328	NYSE	FI	Wed, Aug 27, 1997	3.49	3.49	3.44	3.46
1327	NYSE	FI	Tue, Aug 26, 1997	3.43	3.50	3.43	3.47
1326	NYSE	FI	Mon, Aug 25, 1997	3.41	3.49	3.38	3.45
1325	NYSE	FI	Fri, Aug 22, 1997	3.41	3.47	3.37	3.41
1324	NYSE	FI	Thu, Aug 21, 1997	3.49	3.49	3.41	3.44
1323	NYSE	FI	Wed, Aug 20, 1997	3.40	3.49	3.40	3.48
1322	NYSE	FI	Tue, Aug 19, 1997	3.44	3.47	3.41	3.44
1321	NYSE	FI	Mon, Aug 18, 1997	3.45	3.50	3.45	3.47
1320	NYSE	FI	Fri, Aug 15, 1997	3.46	3.54	3.46	3.49
1319	NYSE	FI	Thu, Aug 14, 1997	3.50	3.50	3.46	3.48
1318	NYSE	FI	Wed, Aug 13, 1997	3.49	3.49	3.42	3.48
1317	NYSE	FI	Tue, Aug 12, 1997	3.49	3.55	3.45	3.48
1316	NYSE	FI	Mon, Aug 11, 1997	3.47	3.48	3.40	3.47
1315	NYSE	FI	Fri, Aug 8, 1997	3.49	3.52	3.46	3.50
1314	NYSE	FI	Thu, Aug 7, 1997	3.47	3.54	3.43	3.50
1313	NYSE	FI	Wed, Aug 6, 1997	3.53	3.55	3.48	3.49
1312	NYSE	FI	Tue, Aug 5, 1997	3.53	3.56	3.52	3.55
1311	NYSE	FI	Mon, Aug 4, 1997	3.56	3.56	3.54	3.56
1310	NYSE	FI	Fri, Aug 1, 1997	3.56	3.56	3.52	3.56
1309	NYSE	FI	Thu, Jul 31, 1997	3.52	3.56	3.52	3.56
1308	NYSE	FI	Wed, Jul 30, 1997	3.48	3.54	3.44	3.54
1307	NYSE	FI	Tue, Jul 29, 1997	3.51	3.54	3.44	3.48
1306	NYSE	FI	Mon, Jul 28, 1997	3.55	3.56	3.51	3.51
1305	NYSE	FI	Fri, Jul 25, 1997	3.57	3.61	3.54	3.57
1304	NYSE	FI	Thu, Jul 24, 1997	3.51	3.57	3.49	3.57
1303	NYSE	FI	Wed, Jul 23, 1997	3.50	3.51	3.46	3.50
1302	NYSE	FI	Tue, Jul 22, 1997	3.57	3.65	3.50	3.53
1301	NYSE	FI	Mon, Jul 21, 1997	3.63	3.63	3.57	3.57
1300	NYSE	FI	Fri, Jul 18, 1997	3.64	3.64	3.62	3.64
1299	NYSE	FI	Thu, Jul 17, 1997	3.64	3.65	3.62	3.64
1298	NYSE	FI	Wed, Jul 16, 1997	3.69	3.69	3.61	3.62
1297	NYSE	FI	Tue, Jul 15, 1997	3.61	3.69	3.58	3.67
1296	NYSE	FI	Mon, Jul 14, 1997	3.45	3.61	3.44	3.61
1295	NYSE	FI	Fri, Jul 11, 1997	3.34	3.47	3.32	3.45
1294	NYSE	FI	Thu, Jul 10, 1997	3.36	3.36	3.31	3.34
1293	NYSE	FI	Wed, Jul 9, 1997	3.38	3.38	3.33	3.36
1292	NYSE	FI	Tue, Jul 8, 1997	3.33	3.38	3.32	3.38
1291	NYSE	FI	Mon, Jul 7, 1997	3.31	3.34	3.31	3.33
1290	NYSE	FI	Thu, Jul 3, 1997	3.32	3.33	3.31	3.33
1289	NYSE	FI	Wed, Jul 2, 1997	3.31	3.32	3.29	3.31
1288	NYSE	FI	Tue, Jul 1, 1997	3.32	3.33	3.29	3.30
1287	NYSE	FI	Mon, Jun 30, 1997	3.28	3.32	3.28	3.31
1286	NYSE	FI	Fri, Jun 27, 1997	3.29	3.32	3.27	3.30
1285	NYSE	FI	Thu, Jun 26, 1997	3.27	3.30	3.27	3.28
1284	NYSE	FI	Wed, Jun 25, 1997	3.31	3.32	3.27	3.27
1283	NYSE	FI	Tue, Jun 24, 1997	3.31	3.32	3.29	3.30
1282	NYSE	FI	Mon, Jun 23, 1997	3.27	3.29	3.26	3.28
1281	NYSE	FI	Fri, Jun 20, 1997	3.29	3.30	3.26	3.28
1280	NYSE	FI	Thu, Jun 19, 1997	3.17	3.28	3.16	3.27
1279	NYSE	FI	Wed, Jun 18, 1997	3.13	3.18	3.13	3.18
1278	NYSE	FI	Tue, Jun 17, 1997	3.15	3.18	3.12	3.16
1277	NYSE	FI	Mon, Jun 16, 1997	3.11	3.18	3.10	3.16
1276	NYSE	FI	Fri, Jun 13, 1997	3.06	3.13	3.05	3.12
1275	NYSE	FI	Thu, Jun 12, 1997	3.03	3.07	3.00	3.04
1274	NYSE	FI	Wed, Jun 11, 1997	3.00	3.11	2.99	3.03
1273	NYSE	FI	Tue, Jun 10, 1997	2.98	3.03	2.98	2.99
1272	NYSE	FI	Mon, Jun 9, 1997	2.89	2.98	2.89	2.98
1271	NYSE	FI	Fri, Jun 6, 1997	2.84	2.97	2.82	2.90
1270	NYSE	FI	Thu, Jun 5, 1997	2.94	2.94	2.82	2.84
1269	NYSE	FI	Wed, Jun 4, 1997	2.94	2.94	2.92	2.93
1268	NYSE	FI	Tue, Jun 3, 1997	2.89	2.95	2.85	2.94
1267	NYSE	FI	Mon, Jun 2, 1997	3.05	3.07	2.86	2.92
1266	NYSE	FI	Fri, May 30, 1997	2.89	3.08	2.88	3.05
1265	NYSE	FI	Thu, May 29, 1997	2.94	2.98	2.94	2.97
1264	NYSE	FI	Wed, May 28, 1997	2.95	2.95	2.94	2.94
1263	NYSE	FI	Tue, May 27, 1997	2.87	2.95	2.84	2.94
1262	NYSE	FI	Fri, May 23, 1997	2.86	2.89	2.86	2.88
1261	NYSE	FI	Thu, May 22, 1997	2.79	2.89	2.77	2.87
1260	NYSE	FI	Wed, May 21, 1997	2.82	2.82	2.78	2.78
1259	NYSE	FI	Tue, May 20, 1997	2.80	2.81	2.78	2.81
1258	NYSE	FI	Mon, May 19, 1997	2.79	2.82	2.78	2.80
1257	NYSE	FI	Fri, May 16, 1997	2.74	2.82	2.72	2.80
1256	NYSE	FI	Thu, May 15, 1997	2.76	2.76	2.73	2.73
1255	NYSE	FI	Wed, May 14, 1997	2.75	2.78	2.71	2.75
1254	NYSE	FI	Tue, May 13, 1997	2.79	2.81	2.76	2.76
1253	NYSE	FI	Mon, May 12, 1997	2.85	2.86	2.79	2.79
1252	NYSE	FI	Fri, May 9, 1997	2.89	2.89	2.86	2.86
1251	NYSE	FI	Thu, May 8, 1997	2.76	2.90	2.72	2.87
1250	NYSE	FI	Wed, May 7, 1997	2.92	2.96	2.76	2.78
1249	NYSE	FI	Tue, May 6, 1997	2.99	3.02	2.94	2.96
1248	NYSE	FI	Mon, May 5, 1997	2.85	3.07	2.85	3.04
1247	NYSE	FI	Fri, May 2, 1997	2.73	2.87	2.73	2.87
1246	NYSE	FI	Thu, May 1, 1997	2.78	2.82	2.73	2.73
1245	NYSE	FI	Wed, Apr 30, 1997	2.80	2.84	2.78	2.80
1244	NYSE	FI	Tue, Apr 29, 1997	2.76	2.82	2.76	2.80
1243	NYSE	FI	Mon, Apr 28, 1997	2.82	2.82	2.74	2.78
1242	NYSE	FI	Fri, Apr 25, 1997	2.82	2.83	2.80	2.82
1241	NYSE	FI	Thu, Apr 24, 1997	2.89	2.90	2.84	2.84
1240	NYSE	FI	Wed, Apr 23, 1997	2.76	2.91	2.76	2.91
1239	NYSE	FI	Tue, Apr 22, 1997	2.71	2.78	2.70	2.76
1238	NYSE	FI	Mon, Apr 21, 1997	2.73	2.76	2.69	2.70
1237	NYSE	FI	Fri, Apr 18, 1997	2.76	2.78	2.74	2.74
1236	NYSE	FI	Thu, Apr 17, 1997	2.82	2.85	2.74	2.78
1235	NYSE	FI	Wed, Apr 16, 1997	2.83	2.87	2.81	2.82
1234	NYSE	FI	Tue, Apr 15, 1997	2.78	2.87	2.78	2.84
1233	NYSE	FI	Mon, Apr 14, 1997	2.70	2.80	2.70	2.80
1232	NYSE	FI	Fri, Apr 11, 1997	2.74	2.75	2.70	2.72
1231	NYSE	FI	Thu, Apr 10, 1997	2.75	2.77	2.75	2.75
1230	NYSE	FI	Wed, Apr 9, 1997	2.79	2.80	2.75	2.78
1229	NYSE	FI	Tue, Apr 8, 1997	2.79	2.82	2.77	2.80
1228	NYSE	FI	Mon, Apr 7, 1997	2.73	2.83	2.73	2.81
1227	NYSE	FI	Fri, Apr 4, 1997	2.73	2.76	2.72	2.75
1226	NYSE	FI	Thu, Apr 3, 1997	2.73	2.77	2.70	2.74
1225	NYSE	FI	Wed, Apr 2, 1997	2.77	2.77	2.73	2.77
1224	NYSE	FI	Tue, Apr 1, 1997	2.72	2.79	2.72	2.76
1223	NYSE	FI	Mon, Mar 31, 1997	2.76	2.76	2.72	2.76
1222	NYSE	FI	Thu, Mar 27, 1997	2.76	2.79	2.71	2.74
1221	NYSE	FI	Wed, Mar 26, 1997	2.77	2.81	2.75	2.79
1220	NYSE	FI	Tue, Mar 25, 1997	2.75	2.78	2.75	2.76
1219	NYSE	FI	Mon, Mar 24, 1997	2.83	2.83	2.70	2.77
1218	NYSE	FI	Fri, Mar 21, 1997	2.83	2.85	2.81	2.81
1217	NYSE	FI	Thu, Mar 20, 1997	2.81	2.82	2.78	2.78
1216	NYSE	FI	Wed, Mar 19, 1997	2.81	2.86	2.80	2.81
1215	NYSE	FI	Tue, Mar 18, 1997	2.82	2.84	2.79	2.82
1214	NYSE	FI	Mon, Mar 17, 1997	2.84	2.84	2.80	2.81
1213	NYSE	FI	Fri, Mar 14, 1997	2.83	2.88	2.81	2.82
1212	NYSE	FI	Thu, Mar 13, 1997	2.83	2.83	2.78	2.81
1211	NYSE	FI	Wed, Mar 12, 1997	2.89	2.90	2.85	2.85
1210	NYSE	FI	Tue, Mar 11, 1997	2.91	2.94	2.87	2.87
1209	NYSE	FI	Mon, Mar 10, 1997	2.79	2.88	2.79	2.88
1208	NYSE	FI	Fri, Mar 7, 1997	2.82	2.82	2.79	2.81
1207	NYSE	FI	Thu, Mar 6, 1997	2.89	2.89	2.80	2.81
1206	NYSE	FI	Wed, Mar 5, 1997	2.80	2.90	2.77	2.89
1205	NYSE	FI	Tue, Mar 4, 1997	2.71	2.82	2.69	2.79
1204	NYSE	FI	Mon, Mar 3, 1997	2.45	2.74	2.43	2.71
1203	NYSE	FI	Fri, Feb 28, 1997	2.52	2.52	2.43	2.43
1202	NYSE	FI	Thu, Feb 27, 1997	2.52	2.55	2.49	2.51
1201	NYSE	FI	Wed, Feb 26, 1997	2.57	2.57	2.52	2.52
1200	NYSE	FI	Tue, Feb 25, 1997	2.58	2.59	2.51	2.56
1199	NYSE	FI	Mon, Feb 24, 1997	2.56	2.61	2.55	2.55
1198	NYSE	FI	Fri, Feb 21, 1997	2.56	2.58	2.56	2.57
1197	NYSE	FI	Thu, Feb 20, 1997	2.57	2.58	2.53	2.57
1196	NYSE	FI	Wed, Feb 19, 1997	2.59	2.61	2.53	2.55
1195	NYSE	FI	Tue, Feb 18, 1997	2.60	2.63	2.60	2.62
1194	NYSE	FI	Fri, Feb 14, 1997	2.66	2.69	2.60	2.61
1193	NYSE	FI	Thu, Feb 13, 1997	2.69	2.71	2.66	2.66
1192	NYSE	FI	Wed, Feb 12, 1997	2.69	2.71	2.67	2.71
1191	NYSE	FI	Tue, Feb 11, 1997	2.70	2.70	2.67	2.67
1190	NYSE	FI	Mon, Feb 10, 1997	2.65	2.71	2.62	2.69
1189	NYSE	FI	Fri, Feb 7, 1997	2.61	2.66	2.60	2.63
1188	NYSE	FI	Thu, Feb 6, 1997	2.58	2.58	2.56	2.58
1187	NYSE	FI	Wed, Feb 5, 1997	2.54	2.61	2.51	2.57
1186	NYSE	FI	Tue, Feb 4, 1997	2.50	2.56	2.48	2.54
1185	NYSE	FI	Mon, Feb 3, 1997	2.50	2.50	2.41	2.48
1184	NYSE	FI	Fri, Jan 31, 1997	2.55	2.55	2.47	2.48
1183	NYSE	FI	Thu, Jan 30, 1997	2.52	2.54	2.50	2.54
1182	NYSE	FI	Wed, Jan 29, 1997	2.56	2.57	2.49	2.49
1181	NYSE	FI	Tue, Jan 28, 1997	2.60	2.60	2.55	2.56
1180	NYSE	FI	Mon, Jan 27, 1997	2.63	2.63	2.56	2.58
1179	NYSE	FI	Fri, Jan 24, 1997	2.68	2.68	2.59	2.60
1178	NYSE	FI	Thu, Jan 23, 1997	2.70	2.78	2.67	2.67
1177	NYSE	FI	Wed, Jan 22, 1997	2.67	2.70	2.64	2.70
1176	NYSE	FI	Tue, Jan 21, 1997	2.69	2.70	2.63	2.64
1175	NYSE	FI	Mon, Jan 20, 1997	2.74	2.74	2.69	2.69
1174	NYSE	FI	Fri, Jan 17, 1997	2.72	2.74	2.71	2.74
1173	NYSE	FI	Thu, Jan 16, 1997	2.72	2.76	2.72	2.73
1172	NYSE	FI	Wed, Jan 15, 1997	2.75	2.77	2.72	2.72
1171	NYSE	FI	Tue, Jan 14, 1997	2.70	2.77	2.70	2.77
1170	NYSE	FI	Mon, Jan 13, 1997	2.69	2.72	2.69	2.71
1169	NYSE	FI	Fri, Jan 10, 1997	2.69	2.71	2.68	2.71
1168	NYSE	FI	Thu, Jan 9, 1997	2.70	2.72	2.65	2.68
1167	NYSE	FI	Wed, Jan 8, 1997	2.69	2.72	2.67	2.68
1166	NYSE	FI	Tue, Jan 7, 1997	2.71	2.73	2.67	2.70
1165	NYSE	FI	Mon, Jan 6, 1997	2.74	2.75	2.70	2.72
1164	NYSE	FI	Fri, Jan 3, 1997	2.69	2.76	2.69	2.74
1163	NYSE	FI	Thu, Jan 2, 1997	2.72	2.74	2.69	2.70
1162	NYSE	FI	Tue, Dec 31, 1996	2.69	2.76	2.67	2.72
1161	NYSE	FI	Mon, Dec 30, 1996	2.61	2.72	2.61	2.69
1160	NYSE	FI	Fri, Dec 27, 1996	2.62	2.65	2.61	2.65
1159	NYSE	FI	Thu, Dec 26, 1996	2.62	2.64	2.62	2.62
1158	NYSE	FI	Tue, Dec 24, 1996	2.62	2.65	2.62	2.64
1157	NYSE	FI	Mon, Dec 23, 1996	2.65	2.67	2.62	2.62
1156	NYSE	FI	Fri, Dec 20, 1996	2.65	2.66	2.62	2.66
1155	NYSE	FI	Thu, Dec 19, 1996	2.63	2.67	2.59	2.65
1154	NYSE	FI	Wed, Dec 18, 1996	2.63	2.67	2.59	2.60
1153	NYSE	FI	Tue, Dec 17, 1996	2.53	2.63	2.52	2.60
1152	NYSE	FI	Mon, Dec 16, 1996	2.58	2.58	2.50	2.53
1151	NYSE	FI	Fri, Dec 13, 1996	2.51	2.57	2.42	2.57
1150	NYSE	FI	Thu, Dec 12, 1996	2.67	2.68	2.48	2.52
1149	NYSE	FI	Wed, Dec 11, 1996	2.70	2.70	2.66	2.67
1148	NYSE	FI	Tue, Dec 10, 1996	2.69	2.77	2.67	2.69
1147	NYSE	FI	Mon, Dec 9, 1996	2.66	2.69	2.63	2.67
1146	NYSE	FI	Fri, Dec 6, 1996	2.62	2.65	2.60	2.61
1145	NYSE	FI	Thu, Dec 5, 1996	2.67	2.69	2.66	2.69
1144	NYSE	FI	Wed, Dec 4, 1996	2.71	2.71	2.63	2.68
1143	NYSE	FI	Tue, Dec 3, 1996	2.80	2.80	2.69	2.71
1142	NYSE	FI	Mon, Dec 2, 1996	2.80	2.81	2.78	2.78
1141	NYSE	FI	Fri, Nov 29, 1996	2.82	2.83	2.80	2.80
1140	NYSE	FI	Wed, Nov 27, 1996	2.82	2.83	2.82	2.82
1139	NYSE	FI	Tue, Nov 26, 1996	2.90	2.93	2.82	2.82
1138	NYSE	FI	Mon, Nov 25, 1996	2.86	2.93	2.84	2.91
1137	NYSE	FI	Fri, Nov 22, 1996	2.82	2.88	2.82	2.85
1136	NYSE	FI	Thu, Nov 21, 1996	2.72	2.85	2.69	2.83
1135	NYSE	FI	Wed, Nov 20, 1996	2.72	2.72	2.69	2.69
1134	NYSE	FI	Tue, Nov 19, 1996	2.65	2.72	2.63	2.72
1133	NYSE	FI	Mon, Nov 18, 1996	2.69	2.69	2.63	2.67
1132	NYSE	FI	Fri, Nov 15, 1996	2.72	2.74	2.65	2.67
1131	NYSE	FI	Thu, Nov 14, 1996	2.74	2.74	2.70	2.72
1130	NYSE	FI	Wed, Nov 13, 1996	2.71	2.74	2.70	2.74
1129	NYSE	FI	Tue, Nov 12, 1996	2.79	2.82	2.71	2.74
1128	NYSE	FI	Mon, Nov 11, 1996	2.80	2.83	2.78	2.82
1127	NYSE	FI	Fri, Nov 8, 1996	2.82	2.85	2.80	2.80
1126	NYSE	FI	Thu, Nov 7, 1996	2.82	2.85	2.82	2.82
1125	NYSE	FI	Wed, Nov 6, 1996	2.83	2.85	2.82	2.82
1124	NYSE	FI	Tue, Nov 5, 1996	2.81	2.85	2.77	2.82
1123	NYSE	FI	Mon, Nov 4, 1996	2.80	2.84	2.80	2.83
1122	NYSE	FI	Fri, Nov 1, 1996	2.84	2.85	2.78	2.81
1121	NYSE	FI	Thu, Oct 31, 1996	2.76	2.87	2.76	2.84
1120	NYSE	FI	Wed, Oct 30, 1996	2.80	2.80	2.76	2.77
1119	NYSE	FI	Tue, Oct 29, 1996	2.76	2.82	2.76	2.77
1118	NYSE	FI	Mon, Oct 28, 1996	2.78	2.82	2.76	2.76
1117	NYSE	FI	Fri, Oct 25, 1996	2.78	2.82	2.74	2.78
1116	NYSE	FI	Thu, Oct 24, 1996	2.85	2.87	2.78	2.79
1115	NYSE	FI	Wed, Oct 23, 1996	2.85	2.88	2.77	2.82
1114	NYSE	FI	Tue, Oct 22, 1996	2.93	2.98	2.85	2.85
1113	NYSE	FI	Mon, Oct 21, 1996	2.89	2.97	2.89	2.93
1112	NYSE	FI	Fri, Oct 18, 1996	2.93	2.94	2.86	2.94
1111	NYSE	FI	Thu, Oct 17, 1996	2.83	2.99	2.83	2.93
1110	NYSE	FI	Wed, Oct 16, 1996	2.87	2.91	2.76	2.85
1109	NYSE	FI	Tue, Oct 15, 1996	2.83	2.96	2.83	2.87
1108	NYSE	FI	Mon, Oct 14, 1996	2.82	2.87	2.82	2.85
1107	NYSE	FI	Fri, Oct 11, 1996	2.84	2.86	2.80	2.82
1106	NYSE	FI	Thu, Oct 10, 1996	2.83	2.89	2.83	2.86
1105	NYSE	FI	Wed, Oct 9, 1996	2.89	2.89	2.83	2.84
1104	NYSE	FI	Tue, Oct 8, 1996	2.87	2.91	2.84	2.86
1103	NYSE	FI	Mon, Oct 7, 1996	2.91	2.94	2.83	2.86
1102	NYSE	FI	Fri, Oct 4, 1996	2.83	2.89	2.82	2.85
1101	NYSE	FI	Thu, Oct 3, 1996	2.76	2.86	2.67	2.82
1100	NYSE	FI	Wed, Oct 2, 1996	2.85	2.85	2.74	2.74
1099	NYSE	FI	Tue, Oct 1, 1996	2.82	2.85	2.82	2.85
1098	NYSE	FI	Mon, Sep 30, 1996	2.87	2.87	2.82	2.83
1097	NYSE	FI	Fri, Sep 27, 1996	2.86	2.88	2.83	2.87
1096	NYSE	FI	Thu, Sep 26, 1996	2.76	2.91	2.75	2.85
1095	NYSE	FI	Wed, Sep 25, 1996	2.70	2.72	2.67	2.72
1094	NYSE	FI	Tue, Sep 24, 1996	2.66	2.70	2.65	2.69
1093	NYSE	FI	Mon, Sep 23, 1996	2.65	2.69	2.61	2.68
1092	NYSE	FI	Fri, Sep 20, 1996	2.61	2.65	2.58	2.63
1091	NYSE	FI	Thu, Sep 19, 1996	2.62	2.64	2.58	2.59
1090	NYSE	FI	Wed, Sep 18, 1996	2.69	2.69	2.62	2.62
1089	NYSE	FI	Tue, Sep 17, 1996	2.61	2.71	2.61	2.67
1088	NYSE	FI	Mon, Sep 16, 1996	2.55	2.65	2.55	2.61
1087	NYSE	FI	Fri, Sep 13, 1996	2.61	2.61	2.51	2.57
1086	NYSE	FI	Thu, Sep 12, 1996	2.56	2.60	2.50	2.59
1085	NYSE	FI	Wed, Sep 11, 1996	2.52	2.54	2.52	2.54
1084	NYSE	FI	Tue, Sep 10, 1996	2.54	2.56	2.50	2.56
1083	NYSE	FI	Mon, Sep 9, 1996	2.54	2.63	2.52	2.53
1082	NYSE	FI	Fri, Sep 6, 1996	2.54	2.56	2.52	2.56
1081	NYSE	FI	Thu, Sep 5, 1996	2.48	2.53	2.48	2.52
1080	NYSE	FI	Wed, Sep 4, 1996	2.46	2.52	2.46	2.50
1079	NYSE	FI	Tue, Sep 3, 1996	2.48	2.48	2.40	2.44
1078	NYSE	FI	Fri, Aug 30, 1996	2.50	2.54	2.48	2.51
1077	NYSE	FI	Thu, Aug 29, 1996	2.57	2.59	2.50	2.50
1076	NYSE	FI	Wed, Aug 28, 1996	2.61	2.65	2.57	2.57
1075	NYSE	FI	Tue, Aug 27, 1996	2.67	2.67	2.61	2.61
1074	NYSE	FI	Mon, Aug 26, 1996	2.53	2.63	2.53	2.63
1073	NYSE	FI	Fri, Aug 23, 1996	2.49	2.56	2.49	2.55
1072	NYSE	FI	Thu, Aug 22, 1996	2.53	2.53	2.49	2.52
1071	NYSE	FI	Wed, Aug 21, 1996	2.49	2.53	2.45	2.53
1070	NYSE	FI	Tue, Aug 20, 1996	2.54	2.54	2.45	2.49
1069	NYSE	FI	Mon, Aug 19, 1996	2.52	2.54	2.50	2.51
1068	NYSE	FI	Fri, Aug 16, 1996	2.56	2.59	2.50	2.52
1067	NYSE	FI	Thu, Aug 15, 1996	2.61	2.61	2.56	2.57
1066	NYSE	FI	Wed, Aug 14, 1996	2.59	2.61	2.56	2.58
1065	NYSE	FI	Tue, Aug 13, 1996	2.52	2.61	2.52	2.58
1064	NYSE	FI	Mon, Aug 12, 1996	2.56	2.59	2.48	2.57
1063	NYSE	FI	Fri, Aug 9, 1996	2.57	2.59	2.52	2.52
1062	NYSE	FI	Thu, Aug 8, 1996	2.63	2.63	2.58	2.60
1061	NYSE	FI	Wed, Aug 7, 1996	2.60	2.65	2.58	2.64
1060	NYSE	FI	Tue, Aug 6, 1996	2.66	2.69	2.59	2.61
1059	NYSE	FI	Mon, Aug 5, 1996	2.65	2.69	2.61	2.67
1058	NYSE	FI	Fri, Aug 2, 1996	2.56	2.65	2.54	2.62
1057	NYSE	FI	Thu, Aug 1, 1996	2.51	2.54	2.48	2.51
1056	NYSE	FI	Wed, Jul 31, 1996	2.46	2.51	2.46	2.48
1055	NYSE	FI	Tue, Jul 30, 1996	2.48	2.48	2.45	2.46
1054	NYSE	FI	Mon, Jul 29, 1996	2.49	2.49	2.43	2.44
1053	NYSE	FI	Fri, Jul 26, 1996	2.39	2.51	2.39	2.48
1052	NYSE	FI	Thu, Jul 25, 1996	2.30	2.41	2.30	2.38
1051	NYSE	FI	Wed, Jul 24, 1996	2.13	2.20	2.07	2.20
1050	NYSE	FI	Tue, Jul 23, 1996	2.26	2.27	2.15	2.18
1049	NYSE	FI	Mon, Jul 22, 1996	2.20	2.23	2.20	2.23
1048	NYSE	FI	Fri, Jul 19, 1996	2.23	2.23	2.20	2.23
1047	NYSE	FI	Thu, Jul 18, 1996	2.20	2.24	2.17	2.22
1046	NYSE	FI	Wed, Jul 17, 1996	2.17	2.22	2.12	2.18
1045	NYSE	FI	Tue, Jul 16, 1996	2.20	2.22	2.06	2.12
1044	NYSE	FI	Mon, Jul 15, 1996	2.26	2.27	2.20	2.21
1043	NYSE	FI	Fri, Jul 12, 1996	2.12	2.30	2.11	2.27
1042	NYSE	FI	Thu, Jul 11, 1996	2.22	2.22	2.04	2.12
1041	NYSE	FI	Wed, Jul 10, 1996	2.41	2.41	2.17	2.20
1040	NYSE	FI	Tue, Jul 9, 1996	2.44	2.44	2.38	2.40
1039	NYSE	FI	Mon, Jul 8, 1996	2.37	2.45	2.37	2.42
1038	NYSE	FI	Fri, Jul 5, 1996	2.41	2.46	2.39	2.39
1037	NYSE	FI	Wed, Jul 3, 1996	2.44	2.48	2.40	2.45
1036	NYSE	FI	Tue, Jul 2, 1996	2.35	2.46	2.35	2.44
1035	NYSE	FI	Mon, Jul 1, 1996	2.24	2.33	2.19	2.33
1034	NYSE	FI	Fri, Jun 28, 1996	2.22	2.30	2.19	2.22
1033	NYSE	FI	Thu, Jun 27, 1996	2.19	2.20	2.15	2.20
1032	NYSE	FI	Wed, Jun 26, 1996	2.22	2.22	2.15	2.18
1031	NYSE	FI	Tue, Jun 25, 1996	2.28	2.28	2.19	2.22
1030	NYSE	FI	Mon, Jun 24, 1996	2.30	2.30	2.23	2.24
1029	NYSE	FI	Fri, Jun 21, 1996	2.32	2.32	2.26	2.26
1028	NYSE	FI	Thu, Jun 20, 1996	2.35	2.35	2.28	2.28
1027	NYSE	FI	Wed, Jun 19, 1996	2.34	2.35	2.32	2.35
1026	NYSE	FI	Tue, Jun 18, 1996	2.36	2.36	2.31	2.32
1025	NYSE	FI	Mon, Jun 17, 1996	2.36	2.36	2.32	2.34
1024	NYSE	FI	Fri, Jun 14, 1996	2.51	2.54	2.33	2.33
1023	NYSE	FI	Thu, Jun 13, 1996	2.34	2.48	2.34	2.47
1022	NYSE	FI	Wed, Jun 12, 1996	2.39	2.39	2.33	2.37
1021	NYSE	FI	Tue, Jun 11, 1996	2.35	2.44	2.35	2.37
1020	NYSE	FI	Mon, Jun 10, 1996	2.33	2.39	2.28	2.35
1019	NYSE	FI	Fri, Jun 7, 1996	2.28	2.32	2.24	2.28
1018	NYSE	FI	Thu, Jun 6, 1996	2.30	2.32	2.27	2.28
1017	NYSE	FI	Wed, Jun 5, 1996	2.27	2.30	2.27	2.30
1016	NYSE	FI	Tue, Jun 4, 1996	2.31	2.33	2.27	2.30
1015	NYSE	FI	Mon, Jun 3, 1996	2.34	2.34	2.31	2.33
1014	NYSE	FI	Fri, May 31, 1996	2.39	2.39	2.28	2.32
1013	NYSE	FI	Thu, May 30, 1996	2.35	2.41	2.34	2.36
1012	NYSE	FI	Wed, May 29, 1996	2.33	2.44	2.31	2.35
1011	NYSE	FI	Tue, May 28, 1996	2.34	2.36	2.32	2.32
1010	NYSE	FI	Fri, May 24, 1996	2.36	2.36	2.34	2.35
1009	NYSE	FI	Thu, May 23, 1996	2.36	2.36	2.33	2.34
1008	NYSE	FI	Wed, May 22, 1996	2.38	2.38	2.33	2.36
1007	NYSE	FI	Tue, May 21, 1996	2.37	2.39	2.34	2.36
1006	NYSE	FI	Mon, May 20, 1996	2.39	2.39	2.33	2.34
1005	NYSE	FI	Fri, May 17, 1996	2.37	2.39	2.37	2.39
1004	NYSE	FI	Thu, May 16, 1996	2.37	2.40	2.37	2.39
1003	NYSE	FI	Wed, May 15, 1996	2.36	2.41	2.36	2.38
1002	NYSE	FI	Tue, May 14, 1996	2.35	2.39	2.34	2.38
1001	NYSE	FI	Mon, May 13, 1996	2.34	2.34	2.31	2.33
1000	NYSE	FI	Fri, May 10, 1996	2.27	2.34	2.24	2.33
999	NYSE	FI	Thu, May 9, 1996	2.23	2.26	2.20	2.26
998	NYSE	FI	Wed, May 8, 1996	2.26	2.28	2.20	2.20
997	NYSE	FI	Tue, May 7, 1996	2.26	2.31	2.24	2.27
996	NYSE	FI	Mon, May 6, 1996	2.19	2.28	2.17	2.28
995	NYSE	FI	Fri, May 3, 1996	2.17	2.19	2.13	2.19
994	NYSE	FI	Thu, May 2, 1996	2.27	2.28	2.14	2.14
993	NYSE	FI	Wed, May 1, 1996	2.25	2.28	2.22	2.28
992	NYSE	FI	Tue, Apr 30, 1996	2.30	2.30	2.26	2.26
991	NYSE	FI	Mon, Apr 29, 1996	2.35	2.35	2.27	2.28
990	NYSE	FI	Fri, Apr 26, 1996	2.35	2.35	2.32	2.32
989	NYSE	FI	Thu, Apr 25, 1996	2.27	2.39	2.27	2.32
988	NYSE	FI	Wed, Apr 24, 1996	2.22	2.33	2.22	2.31
987	NYSE	FI	Tue, Apr 23, 1996	2.16	2.23	2.13	2.19
986	NYSE	FI	Mon, Apr 22, 1996	2.15	2.16	2.11	2.13
985	NYSE	FI	Fri, Apr 19, 1996	2.16	2.17	2.11	2.15
984	NYSE	FI	Thu, Apr 18, 1996	2.16	2.16	2.14	2.14
983	NYSE	FI	Wed, Apr 17, 1996	2.16	2.16	2.14	2.16
982	NYSE	FI	Tue, Apr 16, 1996	2.14	2.16	2.14	2.16
981	NYSE	FI	Mon, Apr 15, 1996	2.13	2.17	2.13	2.15
980	NYSE	FI	Fri, Apr 12, 1996	2.15	2.17	2.13	2.14
979	NYSE	FI	Thu, Apr 11, 1996	2.16	2.16	2.11	2.11
978	NYSE	FI	Wed, Apr 10, 1996	2.11	2.16	2.08	2.14
977	NYSE	FI	Tue, Apr 9, 1996	2.10	2.11	2.07	2.11
976	NYSE	FI	Mon, Apr 8, 1996	2.13	2.13	2.07	2.08
975	NYSE	FI	Thu, Apr 4, 1996	2.11	2.18	2.08	2.15
974	NYSE	FI	Wed, Apr 3, 1996	2.17	2.17	2.04	2.10
973	NYSE	FI	Tue, Apr 2, 1996	2.20	2.20	2.14	2.16
972	NYSE	FI	Mon, Apr 1, 1996	2.09	2.21	2.04	2.20
971	NYSE	FI	Fri, Mar 29, 1996	2.06	2.07	2.04	2.07
970	NYSE	FI	Thu, Mar 28, 1996	2.08	2.08	2.03	2.05
969	NYSE	FI	Wed, Mar 27, 1996	2.07	2.11	2.05	2.08
968	NYSE	FI	Tue, Mar 26, 1996	2.02	2.07	1.98	2.05
967	NYSE	FI	Mon, Mar 25, 1996	2.00	2.02	1.98	2.01
966	NYSE	FI	Fri, Mar 22, 1996	1.96	2.06	1.94	1.98
965	NYSE	FI	Thu, Mar 21, 1996	2.07	2.09	1.93	1.96
964	NYSE	FI	Wed, Mar 20, 1996	2.02	2.04	1.98	1.99
963	NYSE	FI	Tue, Mar 19, 1996	2.06	2.10	1.98	2.00
962	NYSE	FI	Mon, Mar 18, 1996	1.89	2.04	1.87	2.04
961	NYSE	FI	Fri, Mar 15, 1996	1.94	1.96	1.85	1.88
960	NYSE	FI	Thu, Mar 14, 1996	1.96	2.01	1.94	1.98
959	NYSE	FI	Wed, Mar 13, 1996	2.00	2.02	1.93	1.98
958	NYSE	FI	Tue, Mar 12, 1996	2.04	2.04	1.98	2.02
957	NYSE	FI	Mon, Mar 11, 1996	1.98	2.04	1.98	2.04
956	NYSE	FI	Fri, Mar 8, 1996	2.04	2.08	1.94	2.00
955	NYSE	FI	Thu, Mar 7, 1996	2.24	2.24	1.98	2.07
954	NYSE	FI	Wed, Mar 6, 1996	2.28	2.28	2.20	2.24
953	NYSE	FI	Tue, Mar 5, 1996	2.20	2.28	2.20	2.27
952	NYSE	FI	Mon, Mar 4, 1996	2.25	2.28	2.19	2.20
951	NYSE	FI	Fri, Mar 1, 1996	2.33	2.33	2.25	2.25
950	NYSE	FI	Thu, Feb 29, 1996	2.29	2.33	2.27	2.30
949	NYSE	FI	Wed, Feb 28, 1996	2.26	2.33	2.26	2.30
948	NYSE	FI	Tue, Feb 27, 1996	2.32	2.32	2.26	2.26
947	NYSE	FI	Mon, Feb 26, 1996	2.28	2.32	2.28	2.28
946	NYSE	FI	Fri, Feb 23, 1996	2.33	2.33	2.28	2.32
945	NYSE	FI	Thu, Feb 22, 1996	2.32	2.35	2.30	2.32
944	NYSE	FI	Wed, Feb 21, 1996	2.29	2.32	2.26	2.32
943	NYSE	FI	Tue, Feb 20, 1996	2.32	2.32	2.26	2.26
942	NYSE	FI	Fri, Feb 16, 1996	2.32	2.35	2.32	2.33
941	NYSE	FI	Thu, Feb 15, 1996	2.37	2.37	2.32	2.35
940	NYSE	FI	Wed, Feb 14, 1996	2.39	2.39	2.33	2.37
939	NYSE	FI	Tue, Feb 13, 1996	2.34	2.39	2.30	2.37
938	NYSE	FI	Mon, Feb 12, 1996	2.32	2.37	2.28	2.37
937	NYSE	FI	Fri, Feb 9, 1996	2.27	2.37	2.22	2.32
936	NYSE	FI	Thu, Feb 8, 1996	2.20	2.28	2.19	2.27
935	NYSE	FI	Wed, Feb 7, 1996	2.03	2.24	2.02	2.21
934	NYSE	FI	Tue, Feb 6, 1996	1.98	2.01	1.96	1.97
933	NYSE	FI	Mon, Feb 5, 1996	1.96	1.98	1.89	1.96
932	NYSE	FI	Fri, Feb 2, 1996	2.00	2.00	1.91	1.96
931	NYSE	FI	Thu, Feb 1, 1996	2.04	2.04	1.96	1.96
930	NYSE	FI	Wed, Jan 31, 1996	2.06	2.06	2.00	2.00
929	NYSE	FI	Tue, Jan 30, 1996	1.97	2.07	1.97	2.06
928	NYSE	FI	Mon, Jan 29, 1996	1.96	1.98	1.93	1.98
927	NYSE	FI	Fri, Jan 26, 1996	1.96	2.02	1.91	1.94
926	NYSE	FI	Thu, Jan 25, 1996	2.02	2.02	1.94	2.00
925	NYSE	FI	Wed, Jan 24, 1996	2.13	2.13	1.98	1.98
924	NYSE	FI	Tue, Jan 23, 1996	1.91	2.16	1.87	2.11
923	NYSE	FI	Mon, Jan 22, 1996	2.00	2.00	1.93	1.96
922	NYSE	FI	Fri, Jan 19, 1996	2.01	2.02	1.97	2.00
921	NYSE	FI	Thu, Jan 18, 1996	1.98	2.02	1.94	2.01
920	NYSE	FI	Wed, Jan 17, 1996	1.98	1.98	1.94	1.94
919	NYSE	FI	Tue, Jan 16, 1996	1.98	2.00	1.95	1.95
918	NYSE	FI	Mon, Jan 15, 1996	2.06	2.06	1.95	1.95
917	NYSE	FI	Fri, Jan 12, 1996	2.09	2.09	2.02	2.05
916	NYSE	FI	Thu, Jan 11, 1996	2.05	2.10	2.02	2.09
915	NYSE	FI	Wed, Jan 10, 1996	2.12	2.12	1.99	2.02
914	NYSE	FI	Tue, Jan 9, 1996	2.19	2.21	2.11	2.11
913	NYSE	FI	Mon, Jan 8, 1996	2.21	2.21	2.19	2.21
912	NYSE	FI	Fri, Jan 5, 1996	2.21	2.21	2.19	2.19
911	NYSE	FI	Thu, Jan 4, 1996	2.24	2.25	2.21	2.24
910	NYSE	FI	Wed, Jan 3, 1996	2.19	2.23	2.19	2.20
909	NYSE	FI	Tue, Jan 2, 1996	2.22	2.23	2.19	2.21
908	NYSE	FI	Fri, Dec 29, 1995	2.24	2.24	2.15	2.22
907	NYSE	FI	Thu, Dec 28, 1995	2.21	2.24	2.19	2.23
906	NYSE	FI	Wed, Dec 27, 1995	2.18	2.20	2.15	2.20
905	NYSE	FI	Tue, Dec 26, 1995	2.13	2.18	2.11	2.18
904	NYSE	FI	Fri, Dec 22, 1995	2.15	2.20	2.11	2.15
903	NYSE	FI	Thu, Dec 21, 1995	2.22	2.22	2.16	2.16
902	NYSE	FI	Wed, Dec 20, 1995	2.22	2.22	2.19	2.22
901	NYSE	FI	Tue, Dec 19, 1995	2.15	2.21	2.11	2.20
900	NYSE	FI	Mon, Dec 18, 1995	2.13	2.17	2.13	2.15
899	NYSE	FI	Fri, Dec 15, 1995	2.16	2.19	2.13	2.17
898	NYSE	FI	Thu, Dec 14, 1995	2.19	2.19	2.15	2.15
897	NYSE	FI	Wed, Dec 13, 1995	2.18	2.19	2.15	2.19
896	NYSE	FI	Tue, Dec 12, 1995	2.11	2.17	2.11	2.13
895	NYSE	FI	Mon, Dec 11, 1995	2.18	2.18	2.11	2.14
894	NYSE	FI	Fri, Dec 8, 1995	2.18	2.19	2.15	2.18
893	NYSE	FI	Thu, Dec 7, 1995	2.09	2.19	2.07	2.17
892	NYSE	FI	Wed, Dec 6, 1995	2.03	2.11	1.98	2.08
891	NYSE	FI	Tue, Dec 5, 1995	2.04	2.04	1.98	1.98
890	NYSE	FI	Mon, Dec 4, 1995	2.00	2.04	1.94	2.02
889	NYSE	FI	Fri, Dec 1, 1995	1.96	2.00	1.94	1.99
888	NYSE	FI	Thu, Nov 30, 1995	1.96	1.96	1.94	1.96
887	NYSE	FI	Wed, Nov 29, 1995	1.98	1.98	1.93	1.96
886	NYSE	FI	Tue, Nov 28, 1995	2.00	2.00	1.94	1.96
885	NYSE	FI	Mon, Nov 27, 1995	2.02	2.02	1.97	2.00
884	NYSE	FI	Fri, Nov 24, 1995	1.99	2.02	1.96	2.02
883	NYSE	FI	Wed, Nov 22, 1995	2.00	2.00	1.96	1.97
882	NYSE	FI	Tue, Nov 21, 1995	2.06	2.06	1.98	1.99
881	NYSE	FI	Mon, Nov 20, 1995	2.06	2.06	2.04	2.04
880	NYSE	FI	Fri, Nov 17, 1995	2.06	2.06	2.04	2.06
879	NYSE	FI	Thu, Nov 16, 1995	2.04	2.07	2.04	2.06
878	NYSE	FI	Wed, Nov 15, 1995	2.07	2.07	2.04	2.04
877	NYSE	FI	Tue, Nov 14, 1995	2.07	2.07	2.06	2.07
876	NYSE	FI	Mon, Nov 13, 1995	2.07	2.09	2.06	2.07
875	NYSE	FI	Fri, Nov 10, 1995	2.09	2.09	2.06	2.09
874	NYSE	FI	Thu, Nov 9, 1995	2.07	2.09	2.04	2.07
873	NYSE	FI	Wed, Nov 8, 1995	2.04	2.11	2.04	2.07
872	NYSE	FI	Tue, Nov 7, 1995	1.91	2.04	1.87	1.98
871	NYSE	FI	Mon, Nov 6, 1995	1.93	1.93	1.87	1.91
870	NYSE	FI	Fri, Nov 3, 1995	1.93	1.93	1.89	1.89
869	NYSE	FI	Thu, Nov 2, 1995	1.93	1.93	1.89	1.91
868	NYSE	FI	Wed, Nov 1, 1995	1.94	1.94	1.89	1.93
867	NYSE	FI	Tue, Oct 31, 1995	1.94	1.94	1.91	1.91
866	NYSE	FI	Mon, Oct 30, 1995	1.98	1.98	1.91	1.93
865	NYSE	FI	Fri, Oct 27, 1995	1.96	1.98	1.93	1.94
864	NYSE	FI	Thu, Oct 26, 1995	1.90	2.00	1.89	1.96
863	NYSE	FI	Wed, Oct 25, 1995	2.02	2.03	1.90	1.90
862	NYSE	FI	Tue, Oct 24, 1995	2.17	2.17	2.00	2.01
861	NYSE	FI	Mon, Oct 23, 1995	2.19	2.19	2.14	2.14
860	NYSE	FI	Fri, Oct 20, 1995	2.19	2.19	2.17	2.18
859	NYSE	FI	Thu, Oct 19, 1995	2.13	2.19	2.11	2.18
858	NYSE	FI	Wed, Oct 18, 1995	2.15	2.19	2.07	2.12
857	NYSE	FI	Tue, Oct 17, 1995	2.20	2.20	2.15	2.16
856	NYSE	FI	Mon, Oct 16, 1995	2.17	2.20	2.13	2.20
855	NYSE	FI	Fri, Oct 13, 1995	2.15	2.19	2.13	2.17
854	NYSE	FI	Thu, Oct 12, 1995	2.07	2.15	2.07	2.15
853	NYSE	FI	Wed, Oct 11, 1995	2.09	2.09	2.06	2.07
852	NYSE	FI	Tue, Oct 10, 1995	2.02	2.07	1.96	2.04
851	NYSE	FI	Mon, Oct 9, 1995	2.11	2.11	2.02	2.04
850	NYSE	FI	Fri, Oct 6, 1995	2.09	2.11	2.07	2.10
849	NYSE	FI	Thu, Oct 5, 1995	2.07	2.09	2.06	2.08
848	NYSE	FI	Wed, Oct 4, 1995	2.09	2.09	2.05	2.07
847	NYSE	FI	Tue, Oct 3, 1995	2.12	2.12	2.09	2.11
846	NYSE	FI	Mon, Oct 2, 1995	2.11	2.14	2.09	2.11
845	NYSE	FI	Fri, Sep 29, 1995	2.07	2.15	2.06	2.14
844	NYSE	FI	Thu, Sep 28, 1995	2.10	2.10	2.04	2.04
843	NYSE	FI	Wed, Sep 27, 1995	2.11	2.11	2.07	2.10
842	NYSE	FI	Tue, Sep 26, 1995	2.11	2.14	2.09	2.13
841	NYSE	FI	Mon, Sep 25, 1995	2.12	2.15	2.10	2.14
840	NYSE	FI	Fri, Sep 22, 1995	2.07	2.12	2.06	2.12
839	NYSE	FI	Thu, Sep 21, 1995	2.13	2.17	2.07	2.09
838	NYSE	FI	Wed, Sep 20, 1995	2.18	2.18	2.13	2.15
837	NYSE	FI	Tue, Sep 19, 1995	2.15	2.18	2.15	2.18
836	NYSE	FI	Mon, Sep 18, 1995	2.24	2.24	2.13	2.16
835	NYSE	FI	Fri, Sep 15, 1995	2.23	2.24	2.15	2.24
834	NYSE	FI	Thu, Sep 14, 1995	2.24	2.26	2.22	2.24
833	NYSE	FI	Wed, Sep 13, 1995	2.24	2.26	2.22	2.23
832	NYSE	FI	Tue, Sep 12, 1995	2.26	2.26	2.21	2.23
831	NYSE	FI	Mon, Sep 11, 1995	2.30	2.30	2.26	2.27
830	NYSE	FI	Fri, Sep 8, 1995	2.22	2.30	2.20	2.30
829	NYSE	FI	Thu, Sep 7, 1995	2.19	2.22	2.17	2.22
828	NYSE	FI	Wed, Sep 6, 1995	2.13	2.17	2.12	2.17
827	NYSE	FI	Tue, Sep 5, 1995	2.13	2.15	2.09	2.13
826	NYSE	FI	Fri, Sep 1, 1995	2.15	2.15	2.09	2.12
825	NYSE	FI	Thu, Aug 31, 1995	2.20	2.20	2.11	2.11
824	NYSE	FI	Wed, Aug 30, 1995	2.14	2.22	2.13	2.19
823	NYSE	FI	Tue, Aug 29, 1995	1.97	2.03	1.97	2.02
822	NYSE	FI	Mon, Aug 28, 1995	1.96	2.00	1.96	2.00
821	NYSE	FI	Fri, Aug 25, 1995	2.07	2.07	1.96	1.99
820	NYSE	FI	Thu, Aug 24, 1995	2.04	2.07	2.04	2.07
819	NYSE	FI	Wed, Aug 23, 1995	2.06	2.07	2.04	2.04
818	NYSE	FI	Tue, Aug 22, 1995	2.00	2.07	2.00	2.06
817	NYSE	FI	Mon, Aug 21, 1995	2.02	2.04	2.00	2.04
816	NYSE	FI	Fri, Aug 18, 1995	2.01	2.04	1.98	2.01
815	NYSE	FI	Thu, Aug 17, 1995	1.96	2.02	1.96	2.02
814	NYSE	FI	Wed, Aug 16, 1995	2.01	2.01	1.94	1.98
813	NYSE	FI	Tue, Aug 15, 1995	2.04	2.04	1.98	2.01
812	NYSE	FI	Mon, Aug 14, 1995	2.04	2.06	2.00	2.04
811	NYSE	FI	Fri, Aug 11, 1995	2.09	2.09	2.04	2.04
810	NYSE	FI	Thu, Aug 10, 1995	1.99	2.08	1.96	2.07
809	NYSE	FI	Wed, Aug 9, 1995	1.99	1.99	1.96	1.98
808	NYSE	FI	Tue, Aug 8, 1995	1.98	2.02	1.97	1.99
807	NYSE	FI	Mon, Aug 7, 1995	2.02	2.02	1.99	1.99
806	NYSE	FI	Fri, Aug 4, 1995	2.04	2.04	1.96	2.01
805	NYSE	FI	Thu, Aug 3, 1995	2.00	2.04	1.99	2.01
804	NYSE	FI	Wed, Aug 2, 1995	2.07	2.07	2.02	2.02
803	NYSE	FI	Tue, Aug 1, 1995	2.09	2.09	2.04	2.05
802	NYSE	FI	Mon, Jul 31, 1995	2.11	2.11	2.06	2.09
801	NYSE	FI	Fri, Jul 28, 1995	2.00	2.13	2.00	2.09
800	NYSE	FI	Thu, Jul 27, 1995	1.90	2.02	1.87	2.02
799	NYSE	FI	Wed, Jul 26, 1995	1.98	1.98	1.87	1.89
798	NYSE	FI	Tue, Jul 25, 1995	2.01	2.02	1.89	1.98
797	NYSE	FI	Mon, Jul 24, 1995	2.05	2.05	1.96	1.99
796	NYSE	FI	Fri, Jul 21, 1995	2.06	2.06	2.02	2.02
795	NYSE	FI	Thu, Jul 20, 1995	2.00	2.06	1.98	2.04
794	NYSE	FI	Wed, Jul 19, 1995	2.06	2.07	1.98	1.99
793	NYSE	FI	Tue, Jul 18, 1995	2.01	2.07	2.00	2.07
792	NYSE	FI	Mon, Jul 17, 1995	2.06	2.09	1.98	2.01
791	NYSE	FI	Fri, Jul 14, 1995	2.13	2.15	2.07	2.07
790	NYSE	FI	Thu, Jul 13, 1995	2.15	2.17	2.14	2.17
789	NYSE	FI	Wed, Jul 12, 1995	2.17	2.17	2.13	2.17
788	NYSE	FI	Tue, Jul 11, 1995	2.17	2.17	2.13	2.13
787	NYSE	FI	Mon, Jul 10, 1995	2.22	2.22	2.16	2.17
786	NYSE	FI	Fri, Jul 7, 1995	2.13	2.24	2.11	2.22
785	NYSE	FI	Thu, Jul 6, 1995	2.13	2.15	2.09	2.11
784	NYSE	FI	Wed, Jul 5, 1995	2.07	2.15	2.07	2.13
783	NYSE	FI	Mon, Jul 3, 1995	2.06	2.09	2.06	2.09
782	NYSE	FI	Fri, Jun 30, 1995	2.07	2.08	2.04	2.08
781	NYSE	FI	Thu, Jun 29, 1995	2.04	2.09	2.04	2.07
780	NYSE	FI	Wed, Jun 28, 1995	2.04	2.07	2.02	2.06
779	NYSE	FI	Tue, Jun 27, 1995	1.98	2.05	1.96	2.04
778	NYSE	FI	Mon, Jun 26, 1995	2.09	2.09	1.96	1.98
777	NYSE	FI	Fri, Jun 23, 1995	2.07	2.09	2.04	2.08
776	NYSE	FI	Thu, Jun 22, 1995	2.04	2.07	2.01	2.04
775	NYSE	FI	Wed, Jun 21, 1995	2.02	2.04	2.00	2.04
774	NYSE	FI	Tue, Jun 20, 1995	1.98	2.02	1.96	2.02
773	NYSE	FI	Mon, Jun 19, 1995	1.98	1.98	1.95	1.98
772	NYSE	FI	Fri, Jun 16, 1995	2.01	2.01	1.95	1.96
771	NYSE	FI	Thu, Jun 15, 1995	2.00	2.04	1.98	1.98
770	NYSE	FI	Wed, Jun 14, 1995	2.02	2.02	1.98	1.98
769	NYSE	FI	Tue, Jun 13, 1995	2.04	2.09	2.00	2.02
768	NYSE	FI	Mon, Jun 12, 1995	2.04	2.06	2.00	2.06
767	NYSE	FI	Fri, Jun 9, 1995	2.04	2.07	2.00	2.04
766	NYSE	FI	Thu, Jun 8, 1995	2.04	2.07	2.04	2.04
765	NYSE	FI	Wed, Jun 7, 1995	2.07	2.07	2.04	2.05
764	NYSE	FI	Tue, Jun 6, 1995	2.06	2.08	2.06	2.06
763	NYSE	FI	Mon, Jun 5, 1995	2.00	2.09	2.00	2.09
762	NYSE	FI	Fri, Jun 2, 1995	1.98	2.04	1.94	2.04
761	NYSE	FI	Thu, Jun 1, 1995	1.93	2.00	1.93	1.99
760	NYSE	FI	Wed, May 31, 1995	1.98	1.98	1.93	1.95
759	NYSE	FI	Tue, May 30, 1995	1.94	1.96	1.93	1.94
758	NYSE	FI	Fri, May 26, 1995	1.98	1.98	1.94	1.95
757	NYSE	FI	Thu, May 25, 1995	2.00	2.02	1.94	1.95
756	NYSE	FI	Wed, May 24, 1995	2.09	2.09	1.98	1.99
755	NYSE	FI	Tue, May 23, 1995	2.11	2.11	2.07	2.08
754	NYSE	FI	Mon, May 22, 1995	2.06	2.11	2.06	2.09
753	NYSE	FI	Fri, May 19, 1995	2.04	2.09	2.04	2.08
752	NYSE	FI	Thu, May 18, 1995	2.07	2.07	2.06	2.06
751	NYSE	FI	Wed, May 17, 1995	2.07	2.09	2.06	2.07
750	NYSE	FI	Tue, May 16, 1995	2.06	2.09	2.02	2.09
749	NYSE	FI	Mon, May 15, 1995	1.98	2.06	1.98	2.06
748	NYSE	FI	Fri, May 12, 1995	2.02	2.02	1.98	2.02
747	NYSE	FI	Thu, May 11, 1995	2.09	2.09	2.00	2.00
746	NYSE	FI	Wed, May 10, 1995	2.06	2.09	2.06	2.06
745	NYSE	FI	Tue, May 9, 1995	2.06	2.06	2.02	2.02
744	NYSE	FI	Mon, May 8, 1995	2.04	2.06	2.00	2.02
743	NYSE	FI	Fri, May 5, 1995	2.02	2.04	2.00	2.01
742	NYSE	FI	Thu, May 4, 1995	2.00	2.06	1.96	1.99
741	NYSE	FI	Wed, May 3, 1995	2.00	2.00	1.94	1.96
740	NYSE	FI	Tue, May 2, 1995	2.00	2.00	1.96	1.97
739	NYSE	FI	Mon, May 1, 1995	1.96	2.05	1.96	2.00
738	NYSE	FI	Fri, Apr 28, 1995	2.00	2.00	1.96	1.96
737	NYSE	FI	Thu, Apr 27, 1995	2.02	2.04	1.96	2.00
736	NYSE	FI	Wed, Apr 26, 1995	2.09	2.09	2.03	2.06
735	NYSE	FI	Tue, Apr 25, 1995	2.06	2.09	2.06	2.07
734	NYSE	FI	Mon, Apr 24, 1995	2.04	2.07	2.04	2.07
733	NYSE	FI	Fri, Apr 21, 1995	2.04	2.09	2.04	2.07
732	NYSE	FI	Thu, Apr 20, 1995	2.07	2.07	2.04	2.06
731	NYSE	FI	Wed, Apr 19, 1995	2.02	2.09	2.02	2.07
730	NYSE	FI	Tue, Apr 18, 1995	1.94	2.06	1.94	2.02
729	NYSE	FI	Mon, Apr 17, 1995	2.02	2.04	1.94	1.98
728	NYSE	FI	Thu, Apr 13, 1995	2.11	2.13	2.00	2.04
727	NYSE	FI	Wed, Apr 12, 1995	2.04	2.13	2.04	2.10
726	NYSE	FI	Tue, Apr 11, 1995	1.93	2.02	1.91	2.00
725	NYSE	FI	Mon, Apr 10, 1995	1.93	1.93	1.83	1.91
724	NYSE	FI	Fri, Apr 7, 1995	1.98	2.02	1.89	1.93
723	NYSE	FI	Thu, Apr 6, 1995	1.89	1.94	1.89	1.94
722	NYSE	FI	Wed, Apr 5, 1995	1.93	1.93	1.85	1.91
721	NYSE	FI	Tue, Apr 4, 1995	1.99	2.00	1.89	1.91
720	NYSE	FI	Mon, Apr 3, 1995	2.00	2.00	1.96	1.97
719	NYSE	FI	Fri, Mar 31, 1995	1.96	2.00	1.96	1.96
718	NYSE	FI	Thu, Mar 30, 1995	2.00	2.00	1.98	2.00
717	NYSE	FI	Wed, Mar 29, 1995	2.00	2.00	1.96	2.00
716	NYSE	FI	Tue, Mar 28, 1995	1.96	2.00	1.94	2.00
715	NYSE	FI	Mon, Mar 27, 1995	1.98	1.98	1.96	1.98
714	NYSE	FI	Fri, Mar 24, 1995	1.96	2.00	1.96	1.98
713	NYSE	FI	Thu, Mar 23, 1995	1.98	2.02	1.96	1.98
712	NYSE	FI	Wed, Mar 22, 1995	1.98	2.02	1.98	1.98
711	NYSE	FI	Tue, Mar 21, 1995	2.02	2.04	1.98	1.99
710	NYSE	FI	Mon, Mar 20, 1995	1.96	2.04	1.96	2.00
709	NYSE	FI	Fri, Mar 17, 1995	1.98	2.00	1.96	1.96
708	NYSE	FI	Thu, Mar 16, 1995	1.98	2.00	1.96	1.97
707	NYSE	FI	Wed, Mar 15, 1995	2.00	2.02	1.96	1.98
706	NYSE	FI	Tue, Mar 14, 1995	2.06	2.06	2.00	2.02
705	NYSE	FI	Mon, Mar 13, 1995	1.94	2.07	1.91	2.06
704	NYSE	FI	Fri, Mar 10, 1995	1.91	1.94	1.91	1.94
703	NYSE	FI	Thu, Mar 9, 1995	1.91	1.94	1.91	1.93
702	NYSE	FI	Wed, Mar 8, 1995	1.94	1.94	1.91	1.94
701	NYSE	FI	Tue, Mar 7, 1995	1.83	1.93	1.83	1.91
700	NYSE	FI	Mon, Mar 6, 1995	1.83	1.87	1.83	1.85
699	NYSE	FI	Fri, Mar 3, 1995	1.83	1.87	1.83	1.85
698	NYSE	FI	Thu, Mar 2, 1995	1.87	1.89	1.83	1.85
697	NYSE	FI	Wed, Mar 1, 1995	1.93	1.96	1.87	1.87
696	NYSE	FI	Tue, Feb 28, 1995	1.87	1.94	1.87	1.94
695	NYSE	FI	Mon, Feb 27, 1995	1.85	1.94	1.83	1.88
694	NYSE	FI	Fri, Feb 24, 1995	1.83	1.89	1.80	1.87
693	NYSE	FI	Thu, Feb 23, 1995	1.77	1.83	1.74	1.83
692	NYSE	FI	Wed, Feb 22, 1995	1.67	1.74	1.63	1.74
691	NYSE	FI	Tue, Feb 21, 1995	1.63	1.67	1.63	1.65
690	NYSE	FI	Fri, Feb 17, 1995	1.65	1.65	1.63	1.65
689	NYSE	FI	Thu, Feb 16, 1995	1.63	1.65	1.59	1.65
688	NYSE	FI	Wed, Feb 15, 1995	1.63	1.67	1.57	1.63
687	NYSE	FI	Tue, Feb 14, 1995	1.67	1.67	1.63	1.67
686	NYSE	FI	Mon, Feb 13, 1995	1.63	1.67	1.63	1.65
685	NYSE	FI	Fri, Feb 10, 1995	1.63	1.67	1.62	1.65
684	NYSE	FI	Thu, Feb 9, 1995	1.59	1.63	1.59	1.63
683	NYSE	FI	Wed, Feb 8, 1995	1.56	1.63	1.56	1.62
682	NYSE	FI	Tue, Feb 7, 1995	1.59	1.59	1.56	1.59
681	NYSE	FI	Mon, Feb 6, 1995	1.65	1.69	1.59	1.59
680	NYSE	FI	Fri, Feb 3, 1995	1.63	1.67	1.59	1.63
679	NYSE	FI	Thu, Feb 2, 1995	1.61	1.63	1.59	1.60
678	NYSE	FI	Wed, Feb 1, 1995	1.61	1.61	1.59	1.59
677	NYSE	FI	Tue, Jan 31, 1995	1.61	1.61	1.57	1.60
676	NYSE	FI	Mon, Jan 30, 1995	1.61	1.61	1.59	1.59
675	NYSE	FI	Fri, Jan 27, 1995	1.63	1.67	1.61	1.61
674	NYSE	FI	Thu, Jan 26, 1995	1.63	1.67	1.63	1.67
673	NYSE	FI	Wed, Jan 25, 1995	1.65	1.67	1.63	1.63
672	NYSE	FI	Tue, Jan 24, 1995	1.57	1.66	1.56	1.65
671	NYSE	FI	Mon, Jan 23, 1995	1.63	1.63	1.56	1.56
670	NYSE	FI	Fri, Jan 20, 1995	1.59	1.63	1.59	1.59
669	NYSE	FI	Thu, Jan 19, 1995	1.59	1.63	1.59	1.59
668	NYSE	FI	Wed, Jan 18, 1995	1.65	1.65	1.59	1.59
667	NYSE	FI	Tue, Jan 17, 1995	1.61	1.65	1.59	1.65
666	NYSE	FI	Mon, Jan 16, 1995	1.61	1.65	1.61	1.63
665	NYSE	FI	Fri, Jan 13, 1995	1.63	1.63	1.61	1.63
664	NYSE	FI	Thu, Jan 12, 1995	1.65	1.65	1.61	1.63
663	NYSE	FI	Wed, Jan 11, 1995	1.61	1.67	1.61	1.61
662	NYSE	FI	Tue, Jan 10, 1995	1.65	1.67	1.63	1.63
661	NYSE	FI	Mon, Jan 9, 1995	1.67	1.67	1.63	1.67
660	NYSE	FI	Fri, Jan 6, 1995	1.61	1.65	1.61	1.63
659	NYSE	FI	Thu, Jan 5, 1995	1.65	1.65	1.61	1.61
658	NYSE	FI	Wed, Jan 4, 1995	1.63	1.67	1.63	1.65
657	NYSE	FI	Tue, Jan 3, 1995	1.63	1.67	1.59	1.63
656	NYSE	FI	Fri, Dec 30, 1994	1.65	1.65	1.59	1.59
655	NYSE	FI	Thu, Dec 29, 1994	1.59	1.65	1.59	1.65
654	NYSE	FI	Wed, Dec 28, 1994	1.57	1.61	1.57	1.61
653	NYSE	FI	Tue, Dec 27, 1994	1.61	1.61	1.57	1.61
652	NYSE	FI	Fri, Dec 23, 1994	1.56	1.59	1.56	1.59
651	NYSE	FI	Thu, Dec 22, 1994	1.54	1.59	1.54	1.58
650	NYSE	FI	Wed, Dec 21, 1994	1.54	1.57	1.54	1.57
649	NYSE	FI	Tue, Dec 20, 1994	1.56	1.56	1.52	1.54
648	NYSE	FI	Mon, Dec 19, 1994	1.54	1.56	1.52	1.54
647	NYSE	FI	Fri, Dec 16, 1994	1.52	1.56	1.48	1.56
646	NYSE	FI	Thu, Dec 15, 1994	1.52	1.52	1.48	1.52
645	NYSE	FI	Wed, Dec 14, 1994	1.50	1.52	1.46	1.52
644	NYSE	FI	Tue, Dec 13, 1994	1.44	1.50	1.44	1.50
643	NYSE	FI	Mon, Dec 12, 1994	1.41	1.44	1.39	1.44
642	NYSE	FI	Fri, Dec 9, 1994	1.50	1.50	1.41	1.43
641	NYSE	FI	Thu, Dec 8, 1994	1.50	1.50	1.46	1.48
640	NYSE	FI	Wed, Dec 7, 1994	1.54	1.54	1.48	1.50
639	NYSE	FI	Tue, Dec 6, 1994	1.54	1.56	1.52	1.53
638	NYSE	FI	Mon, Dec 5, 1994	1.56	1.56	1.54	1.55
637	NYSE	FI	Fri, Dec 2, 1994	1.54	1.56	1.54	1.54
636	NYSE	FI	Thu, Dec 1, 1994	1.59	1.59	1.54	1.54
635	NYSE	FI	Wed, Nov 30, 1994	1.59	1.59	1.56	1.57
634	NYSE	FI	Tue, Nov 29, 1994	1.57	1.59	1.56	1.59
633	NYSE	FI	Mon, Nov 28, 1994	1.54	1.57	1.50	1.57
632	NYSE	FI	Fri, Nov 25, 1994	1.50	1.54	1.48	1.54
631	NYSE	FI	Wed, Nov 23, 1994	1.56	1.56	1.48	1.52
630	NYSE	FI	Tue, Nov 22, 1994	1.59	1.61	1.56	1.56
629	NYSE	FI	Mon, Nov 21, 1994	1.61	1.61	1.59	1.59
628	NYSE	FI	Fri, Nov 18, 1994	1.63	1.63	1.59	1.61
627	NYSE	FI	Thu, Nov 17, 1994	1.67	1.67	1.61	1.62
626	NYSE	FI	Wed, Nov 16, 1994	1.67	1.67	1.63	1.65
625	NYSE	FI	Tue, Nov 15, 1994	1.67	1.69	1.63	1.63
624	NYSE	FI	Mon, Nov 14, 1994	1.66	1.67	1.65	1.67
623	NYSE	FI	Fri, Nov 11, 1994	1.67	1.67	1.65	1.67
622	NYSE	FI	Thu, Nov 10, 1994	1.65	1.67	1.65	1.67
621	NYSE	FI	Wed, Nov 9, 1994	1.67	1.67	1.65	1.66
620	NYSE	FI	Tue, Nov 8, 1994	1.65	1.67	1.61	1.66
619	NYSE	FI	Mon, Nov 7, 1994	1.65	1.65	1.61	1.65
618	NYSE	FI	Fri, Nov 4, 1994	1.67	1.70	1.61	1.62
617	NYSE	FI	Thu, Nov 3, 1994	1.69	1.72	1.67	1.69
616	NYSE	FI	Wed, Nov 2, 1994	1.70	1.72	1.67	1.70
615	NYSE	FI	Tue, Nov 1, 1994	1.72	1.74	1.68	1.69
614	NYSE	FI	Mon, Oct 31, 1994	1.76	1.76	1.72	1.74
613	NYSE	FI	Fri, Oct 28, 1994	1.70	1.76	1.70	1.74
612	NYSE	FI	Thu, Oct 27, 1994	1.70	1.72	1.67	1.72
611	NYSE	FI	Wed, Oct 26, 1994	1.70	1.70	1.67	1.69
610	NYSE	FI	Tue, Oct 25, 1994	1.70	1.70	1.67	1.67
609	NYSE	FI	Mon, Oct 24, 1994	1.69	1.70	1.67	1.68
608	NYSE	FI	Fri, Oct 21, 1994	1.70	1.70	1.67	1.67
607	NYSE	FI	Thu, Oct 20, 1994	1.70	1.70	1.67	1.69
606	NYSE	FI	Wed, Oct 19, 1994	1.65	1.72	1.61	1.69
605	NYSE	FI	Tue, Oct 18, 1994	1.61	1.65	1.61	1.63
604	NYSE	FI	Mon, Oct 17, 1994	1.63	1.63	1.61	1.63
603	NYSE	FI	Fri, Oct 14, 1994	1.65	1.65	1.60	1.65
602	NYSE	FI	Thu, Oct 13, 1994	1.61	1.65	1.61	1.61
601	NYSE	FI	Wed, Oct 12, 1994	1.61	1.65	1.61	1.61
600	NYSE	FI	Tue, Oct 11, 1994	1.65	1.67	1.61	1.63
599	NYSE	FI	Mon, Oct 10, 1994	1.63	1.65	1.63	1.65
598	NYSE	FI	Fri, Oct 7, 1994	1.67	1.67	1.63	1.64
597	NYSE	FI	Thu, Oct 6, 1994	1.59	1.67	1.59	1.67
596	NYSE	FI	Wed, Oct 5, 1994	1.54	1.59	1.54	1.59
595	NYSE	FI	Tue, Oct 4, 1994	1.57	1.59	1.54	1.56
594	NYSE	FI	Mon, Oct 3, 1994	1.63	1.63	1.57	1.58
593	NYSE	FI	Fri, Sep 30, 1994	1.63	1.63	1.59	1.59
592	NYSE	FI	Thu, Sep 29, 1994	1.63	1.63	1.59	1.60
591	NYSE	FI	Wed, Sep 28, 1994	1.59	1.63	1.56	1.61
590	NYSE	FI	Tue, Sep 27, 1994	1.59	1.59	1.56	1.56
589	NYSE	FI	Mon, Sep 26, 1994	1.61	1.61	1.57	1.59
588	NYSE	FI	Fri, Sep 23, 1994	1.61	1.61	1.57	1.61
587	NYSE	FI	Thu, Sep 22, 1994	1.63	1.65	1.58	1.61
586	NYSE	FI	Wed, Sep 21, 1994	1.65	1.65	1.61	1.61
585	NYSE	FI	Tue, Sep 20, 1994	1.67	1.67	1.61	1.65
584	NYSE	FI	Mon, Sep 19, 1994	1.69	1.69	1.63	1.63
583	NYSE	FI	Fri, Sep 16, 1994	1.67	1.69	1.65	1.69
582	NYSE	FI	Thu, Sep 15, 1994	1.69	1.70	1.65	1.69
581	NYSE	FI	Wed, Sep 14, 1994	1.57	1.69	1.57	1.69
580	NYSE	FI	Tue, Sep 13, 1994	1.57	1.61	1.57	1.61
579	NYSE	FI	Mon, Sep 12, 1994	1.57	1.61	1.57	1.61
578	NYSE	FI	Fri, Sep 9, 1994	1.59	1.63	1.59	1.60
577	NYSE	FI	Thu, Sep 8, 1994	1.63	1.63	1.59	1.59
576	NYSE	FI	Wed, Sep 7, 1994	1.63	1.67	1.59	1.63
575	NYSE	FI	Tue, Sep 6, 1994	1.65	1.67	1.63	1.63
574	NYSE	FI	Fri, Sep 2, 1994	1.70	1.70	1.65	1.65
573	NYSE	FI	Thu, Sep 1, 1994	1.69	1.70	1.67	1.67
572	NYSE	FI	Wed, Aug 31, 1994	1.67	1.72	1.67	1.69
571	NYSE	FI	Tue, Aug 30, 1994	1.65	1.69	1.63	1.67
570	NYSE	FI	Mon, Aug 29, 1994	1.64	1.65	1.63	1.65
569	NYSE	FI	Fri, Aug 26, 1994	1.61	1.67	1.59	1.65
568	NYSE	FI	Thu, Aug 25, 1994	1.65	1.65	1.57	1.57
567	NYSE	FI	Wed, Aug 24, 1994	1.54	1.67	1.54	1.64
566	NYSE	FI	Tue, Aug 23, 1994	1.48	1.56	1.48	1.56
565	NYSE	FI	Mon, Aug 22, 1994	1.54	1.54	1.48	1.52
564	NYSE	FI	Fri, Aug 19, 1994	1.52	1.57	1.51	1.54
563	NYSE	FI	Thu, Aug 18, 1994	1.57	1.57	1.54	1.54
562	NYSE	FI	Wed, Aug 17, 1994	1.56	1.57	1.50	1.57
561	NYSE	FI	Tue, Aug 16, 1994	1.52	1.54	1.49	1.52
560	NYSE	FI	Mon, Aug 15, 1994	1.54	1.57	1.50	1.51
559	NYSE	FI	Fri, Aug 12, 1994	1.59	1.59	1.54	1.54
558	NYSE	FI	Thu, Aug 11, 1994	1.59	1.59	1.56	1.59
557	NYSE	FI	Wed, Aug 10, 1994	1.57	1.61	1.57	1.61
556	NYSE	FI	Tue, Aug 9, 1994	1.61	1.61	1.57	1.57
555	NYSE	FI	Mon, Aug 8, 1994	1.59	1.61	1.57	1.61
554	NYSE	FI	Fri, Aug 5, 1994	1.59	1.59	1.56	1.59
553	NYSE	FI	Thu, Aug 4, 1994	1.56	1.59	1.56	1.59
552	NYSE	FI	Wed, Aug 3, 1994	1.59	1.61	1.56	1.59
551	NYSE	FI	Tue, Aug 2, 1994	1.59	1.63	1.56	1.57
550	NYSE	FI	Mon, Aug 1, 1994	1.65	1.65	1.61	1.61
549	NYSE	FI	Fri, Jul 29, 1994	1.59	1.67	1.59	1.63
548	NYSE	FI	Thu, Jul 28, 1994	1.59	1.63	1.59	1.59
547	NYSE	FI	Wed, Jul 27, 1994	1.61	1.63	1.57	1.63
546	NYSE	FI	Tue, Jul 26, 1994	1.56	1.61	1.54	1.60
545	NYSE	FI	Mon, Jul 25, 1994	1.54	1.57	1.50	1.56
544	NYSE	FI	Fri, Jul 22, 1994	1.46	1.54	1.43	1.54
543	NYSE	FI	Thu, Jul 21, 1994	1.46	1.46	1.43	1.46
542	NYSE	FI	Wed, Jul 20, 1994	1.43	1.46	1.41	1.44
541	NYSE	FI	Tue, Jul 19, 1994	1.39	1.43	1.39	1.43
540	NYSE	FI	Mon, Jul 18, 1994	1.41	1.43	1.37	1.39
539	NYSE	FI	Fri, Jul 15, 1994	1.44	1.46	1.37	1.39
538	NYSE	FI	Thu, Jul 14, 1994	1.43	1.46	1.43	1.43
537	NYSE	FI	Wed, Jul 13, 1994	1.43	1.46	1.43	1.44
536	NYSE	FI	Tue, Jul 12, 1994	1.48	1.48	1.43	1.43
535	NYSE	FI	Mon, Jul 11, 1994	1.50	1.50	1.46	1.48
534	NYSE	FI	Fri, Jul 8, 1994	1.50	1.50	1.46	1.46
533	NYSE	FI	Thu, Jul 7, 1994	1.48	1.50	1.46	1.46
532	NYSE	FI	Wed, Jul 6, 1994	1.48	1.50	1.46	1.48
531	NYSE	FI	Tue, Jul 5, 1994	1.54	1.54	1.48	1.49
530	NYSE	FI	Fri, Jul 1, 1994	1.54	1.54	1.50	1.54
529	NYSE	FI	Thu, Jun 30, 1994	1.52	1.54	1.52	1.52
528	NYSE	FI	Wed, Jun 29, 1994	1.52	1.54	1.52	1.52
527	NYSE	FI	Tue, Jun 28, 1994	1.52	1.54	1.52	1.54
526	NYSE	FI	Mon, Jun 27, 1994	1.52	1.54	1.52	1.52
525	NYSE	FI	Fri, Jun 24, 1994	1.52	1.55	1.52	1.52
524	NYSE	FI	Thu, Jun 23, 1994	1.54	1.54	1.52	1.54
523	NYSE	FI	Wed, Jun 22, 1994	1.50	1.54	1.50	1.54
522	NYSE	FI	Tue, Jun 21, 1994	1.52	1.54	1.50	1.52
521	NYSE	FI	Mon, Jun 20, 1994	1.54	1.56	1.52	1.52
520	NYSE	FI	Fri, Jun 17, 1994	1.57	1.57	1.54	1.57
519	NYSE	FI	Thu, Jun 16, 1994	1.54	1.57	1.54	1.57
518	NYSE	FI	Wed, Jun 15, 1994	1.56	1.57	1.54	1.55
517	NYSE	FI	Tue, Jun 14, 1994	1.54	1.56	1.52	1.56
516	NYSE	FI	Mon, Jun 13, 1994	1.50	1.54	1.50	1.54
515	NYSE	FI	Fri, Jun 10, 1994	1.52	1.54	1.50	1.52
514	NYSE	FI	Thu, Jun 9, 1994	1.52	1.52	1.50	1.50
513	NYSE	FI	Wed, Jun 8, 1994	1.50	1.54	1.50	1.51
512	NYSE	FI	Tue, Jun 7, 1994	1.50	1.54	1.50	1.51
511	NYSE	FI	Mon, Jun 6, 1994	1.50	1.52	1.48	1.52
510	NYSE	FI	Fri, Jun 3, 1994	1.48	1.50	1.48	1.50
509	NYSE	FI	Thu, Jun 2, 1994	1.50	1.50	1.48	1.49
508	NYSE	FI	Wed, Jun 1, 1994	1.52	1.52	1.48	1.49
507	NYSE	FI	Tue, May 31, 1994	1.50	1.52	1.48	1.51
506	NYSE	FI	Fri, May 27, 1994	1.54	1.56	1.48	1.52
505	NYSE	FI	Thu, May 26, 1994	1.56	1.57	1.52	1.54
504	NYSE	FI	Wed, May 25, 1994	1.52	1.56	1.52	1.52
503	NYSE	FI	Tue, May 24, 1994	1.54	1.56	1.52	1.54
502	NYSE	FI	Mon, May 23, 1994	1.56	1.56	1.54	1.56
501	NYSE	FI	Fri, May 20, 1994	1.57	1.57	1.53	1.55
500	NYSE	FI	Thu, May 19, 1994	1.56	1.57	1.52	1.56
499	NYSE	FI	Wed, May 18, 1994	1.54	1.56	1.50	1.52
498	NYSE	FI	Tue, May 17, 1994	1.48	1.52	1.48	1.50
497	NYSE	FI	Mon, May 16, 1994	1.52	1.52	1.50	1.51
496	NYSE	FI	Fri, May 13, 1994	1.52	1.54	1.50	1.52
495	NYSE	FI	Thu, May 12, 1994	1.52	1.56	1.52	1.52
494	NYSE	FI	Wed, May 11, 1994	1.50	1.56	1.50	1.52
493	NYSE	FI	Tue, May 10, 1994	1.50	1.52	1.50	1.52
492	NYSE	FI	Mon, May 9, 1994	1.52	1.52	1.50	1.50
491	NYSE	FI	Fri, May 6, 1994	1.48	1.52	1.48	1.52
490	NYSE	FI	Thu, May 5, 1994	1.57	1.57	1.48	1.54
489	NYSE	FI	Wed, May 4, 1994	1.63	1.63	1.56	1.57
488	NYSE	FI	Tue, May 3, 1994	1.59	1.63	1.56	1.62
487	NYSE	FI	Mon, May 2, 1994	1.61	1.65	1.57	1.59
486	NYSE	FI	Fri, Apr 29, 1994	1.65	1.65	1.61	1.65
485	NYSE	FI	Thu, Apr 28, 1994	1.61	1.65	1.61	1.62
484	NYSE	FI	Tue, Apr 26, 1994	1.61	1.65	1.59	1.65
483	NYSE	FI	Mon, Apr 25, 1994	1.57	1.60	1.56	1.59
482	NYSE	FI	Fri, Apr 22, 1994	1.57	1.57	1.56	1.56
481	NYSE	FI	Thu, Apr 21, 1994	1.56	1.57	1.52	1.57
480	NYSE	FI	Wed, Apr 20, 1994	1.52	1.54	1.52	1.52
479	NYSE	FI	Tue, Apr 19, 1994	1.56	1.56	1.50	1.54
478	NYSE	FI	Mon, Apr 18, 1994	1.56	1.59	1.52	1.52
477	NYSE	FI	Fri, Apr 15, 1994	1.52	1.56	1.48	1.54
476	NYSE	FI	Thu, Apr 14, 1994	1.52	1.52	1.48	1.52
475	NYSE	FI	Wed, Apr 13, 1994	1.52	1.52	1.48	1.51
474	NYSE	FI	Tue, Apr 12, 1994	1.48	1.52	1.48	1.48
473	NYSE	FI	Mon, Apr 11, 1994	1.52	1.52	1.48	1.52
472	NYSE	FI	Fri, Apr 8, 1994	1.48	1.52	1.48	1.52
471	NYSE	FI	Thu, Apr 7, 1994	1.48	1.52	1.48	1.52
470	NYSE	FI	Wed, Apr 6, 1994	1.52	1.52	1.48	1.51
469	NYSE	FI	Tue, Apr 5, 1994	1.48	1.52	1.48	1.52
468	NYSE	FI	Mon, Apr 4, 1994	1.50	1.50	1.46	1.50
467	NYSE	FI	Thu, Mar 31, 1994	1.54	1.54	1.48	1.51
466	NYSE	FI	Wed, Mar 30, 1994	1.50	1.54	1.50	1.50
465	NYSE	FI	Tue, Mar 29, 1994	1.59	1.63	1.50	1.50
464	NYSE	FI	Mon, Mar 28, 1994	1.63	1.67	1.59	1.59
463	NYSE	FI	Fri, Mar 25, 1994	1.67	1.69	1.65	1.67
462	NYSE	FI	Thu, Mar 24, 1994	1.74	1.74	1.63	1.67
461	NYSE	FI	Wed, Mar 23, 1994	1.74	1.76	1.70	1.72
460	NYSE	FI	Tue, Mar 22, 1994	1.70	1.74	1.67	1.72
459	NYSE	FI	Mon, Mar 21, 1994	1.72	1.74	1.67	1.67
458	NYSE	FI	Fri, Mar 18, 1994	1.76	1.76	1.72	1.74
457	NYSE	FI	Thu, Mar 17, 1994	1.69	1.76	1.69	1.74
456	NYSE	FI	Wed, Mar 16, 1994	1.65	1.72	1.61	1.72
455	NYSE	FI	Tue, Mar 15, 1994	1.59	1.65	1.56	1.65
454	NYSE	FI	Mon, Mar 14, 1994	1.56	1.59	1.56	1.59
453	NYSE	FI	Fri, Mar 11, 1994	1.57	1.57	1.54	1.54
452	NYSE	FI	Thu, Mar 10, 1994	1.54	1.57	1.54	1.54
451	NYSE	FI	Wed, Mar 9, 1994	1.57	1.57	1.54	1.57
450	NYSE	FI	Tue, Mar 8, 1994	1.56	1.57	1.54	1.57
449	NYSE	FI	Mon, Mar 7, 1994	1.50	1.56	1.46	1.56
448	NYSE	FI	Fri, Mar 4, 1994	1.48	1.50	1.44	1.50
447	NYSE	FI	Thu, Mar 3, 1994	1.48	1.48	1.44	1.48
446	NYSE	FI	Wed, Mar 2, 1994	1.46	1.46	1.43	1.46
445	NYSE	FI	Tue, Mar 1, 1994	1.50	1.50	1.46	1.46
444	NYSE	FI	Mon, Feb 28, 1994	1.46	1.50	1.46	1.48
443	NYSE	FI	Fri, Feb 25, 1994	1.46	1.50	1.46	1.50
442	NYSE	FI	Thu, Feb 24, 1994	1.50	1.50	1.48	1.48
441	NYSE	FI	Wed, Feb 23, 1994	1.46	1.50	1.46	1.48
440	NYSE	FI	Tue, Feb 22, 1994	1.48	1.48	1.46	1.46
439	NYSE	FI	Fri, Feb 18, 1994	1.50	1.50	1.46	1.47
438	NYSE	FI	Thu, Feb 17, 1994	1.48	1.50	1.44	1.50
437	NYSE	FI	Wed, Feb 16, 1994	1.48	1.48	1.44	1.48
436	NYSE	FI	Tue, Feb 15, 1994	1.46	1.48	1.44	1.48
435	NYSE	FI	Mon, Feb 14, 1994	1.46	1.46	1.43	1.46
434	NYSE	FI	Fri, Feb 11, 1994	1.44	1.44	1.43	1.44
433	NYSE	FI	Thu, Feb 10, 1994	1.46	1.46	1.43	1.43
432	NYSE	FI	Wed, Feb 9, 1994	1.41	1.46	1.41	1.44
431	NYSE	FI	Tue, Feb 8, 1994	1.44	1.44	1.41	1.41
430	NYSE	FI	Mon, Feb 7, 1994	1.43	1.44	1.39	1.43
429	NYSE	FI	Fri, Feb 4, 1994	1.43	1.46	1.43	1.44
428	NYSE	FI	Thu, Feb 3, 1994	1.48	1.48	1.43	1.44
427	NYSE	FI	Wed, Feb 2, 1994	1.48	1.50	1.44	1.48
426	NYSE	FI	Tue, Feb 1, 1994	1.46	1.48	1.43	1.48
425	NYSE	FI	Mon, Jan 31, 1994	1.44	1.46	1.43	1.43
424	NYSE	FI	Fri, Jan 28, 1994	1.44	1.44	1.41	1.44
423	NYSE	FI	Thu, Jan 27, 1994	1.44	1.44	1.41	1.41
422	NYSE	FI	Wed, Jan 26, 1994	1.39	1.44	1.35	1.44
421	NYSE	FI	Tue, Jan 25, 1994	1.37	1.39	1.33	1.39
420	NYSE	FI	Mon, Jan 24, 1994	1.44	1.44	1.33	1.37
419	NYSE	FI	Fri, Jan 21, 1994	1.48	1.48	1.41	1.41
418	NYSE	FI	Thu, Jan 20, 1994	1.48	1.48	1.44	1.47
417	NYSE	FI	Wed, Jan 19, 1994	1.50	1.50	1.46	1.46
416	NYSE	FI	Tue, Jan 18, 1994	1.48	1.50	1.44	1.47
415	NYSE	FI	Mon, Jan 17, 1994	1.52	1.52	1.45	1.46
414	NYSE	FI	Fri, Jan 14, 1994	1.54	1.54	1.50	1.50
413	NYSE	FI	Thu, Jan 13, 1994	1.52	1.54	1.52	1.52
412	NYSE	FI	Wed, Jan 12, 1994	1.48	1.54	1.48	1.52
411	NYSE	FI	Tue, Jan 11, 1994	1.48	1.50	1.46	1.49
410	NYSE	FI	Mon, Jan 10, 1994	1.48	1.48	1.46	1.46
409	NYSE	FI	Fri, Jan 7, 1994	1.43	1.48	1.43	1.48
408	NYSE	FI	Thu, Jan 6, 1994	1.46	1.46	1.43	1.44
407	NYSE	FI	Wed, Jan 5, 1994	1.44	1.48	1.41	1.46
406	NYSE	FI	Tue, Jan 4, 1994	1.46	1.48	1.44	1.48
405	NYSE	FI	Mon, Jan 3, 1994	1.43	1.46	1.43	1.46
404	NYSE	FI	Fri, Dec 31, 1993	1.43	1.46	1.43	1.43
403	NYSE	FI	Thu, Dec 30, 1993	1.50	1.50	1.44	1.46
402	NYSE	FI	Wed, Dec 29, 1993	1.52	1.52	1.48	1.49
401	NYSE	FI	Tue, Dec 28, 1993	1.50	1.52	1.48	1.52
400	NYSE	FI	Mon, Dec 27, 1993	1.54	1.54	1.46	1.50
399	NYSE	FI	Thu, Dec 23, 1993	1.56	1.56	1.50	1.52
398	NYSE	FI	Wed, Dec 22, 1993	1.56	1.56	1.52	1.52
397	NYSE	FI	Tue, Dec 21, 1993	1.48	1.56	1.48	1.55
396	NYSE	FI	Mon, Dec 20, 1993	1.48	1.52	1.46	1.52
395	NYSE	FI	Fri, Dec 17, 1993	1.48	1.48	1.46	1.48
394	NYSE	FI	Thu, Dec 16, 1993	1.46	1.48	1.46	1.46
393	NYSE	FI	Wed, Dec 15, 1993	1.46	1.50	1.46	1.46
392	NYSE	FI	Tue, Dec 14, 1993	1.50	1.50	1.46	1.46
391	NYSE	FI	Mon, Dec 13, 1993	1.50	1.50	1.46	1.50
390	NYSE	FI	Fri, Dec 10, 1993	1.46	1.50	1.46	1.50
389	NYSE	FI	Thu, Dec 9, 1993	1.50	1.50	1.46	1.50
388	NYSE	FI	Wed, Dec 8, 1993	1.50	1.50	1.44	1.50
387	NYSE	FI	Tue, Dec 7, 1993	1.48	1.50	1.44	1.48
386	NYSE	FI	Mon, Dec 6, 1993	1.52	1.52	1.44	1.46
385	NYSE	FI	Fri, Dec 3, 1993	1.50	1.52	1.46	1.49
384	NYSE	FI	Thu, Dec 2, 1993	1.57	1.59	1.44	1.44
383	NYSE	FI	Wed, Dec 1, 1993	1.57	1.61	1.57	1.57
382	NYSE	FI	Tue, Nov 30, 1993	1.59	1.63	1.57	1.61
381	NYSE	FI	Mon, Nov 29, 1993	1.63	1.63	1.59	1.59
380	NYSE	FI	Fri, Nov 26, 1993	1.61	1.63	1.59	1.63
379	NYSE	FI	Wed, Nov 24, 1993	1.59	1.63	1.56	1.63
378	NYSE	FI	Tue, Nov 23, 1993	1.54	1.59	1.54	1.56
377	NYSE	FI	Mon, Nov 22, 1993	1.54	1.56	1.54	1.54
376	NYSE	FI	Fri, Nov 19, 1993	1.56	1.56	1.54	1.54
375	NYSE	FI	Thu, Nov 18, 1993	1.57	1.57	1.54	1.54
374	NYSE	FI	Wed, Nov 17, 1993	1.61	1.61	1.54	1.57
373	NYSE	FI	Tue, Nov 16, 1993	1.61	1.61	1.57	1.61
372	NYSE	FI	Mon, Nov 15, 1993	1.69	1.69	1.57	1.61
371	NYSE	FI	Fri, Nov 12, 1993	1.69	1.69	1.65	1.69
370	NYSE	FI	Thu, Nov 11, 1993	1.61	1.69	1.61	1.65
369	NYSE	FI	Wed, Nov 10, 1993	1.65	1.65	1.61	1.65
368	NYSE	FI	Tue, Nov 9, 1993	1.59	1.65	1.59	1.65
367	NYSE	FI	Mon, Nov 8, 1993	1.59	1.59	1.56	1.59
366	NYSE	FI	Fri, Nov 5, 1993	1.65	1.65	1.56	1.59
365	NYSE	FI	Thu, Nov 4, 1993	1.63	1.65	1.61	1.63
364	NYSE	FI	Wed, Nov 3, 1993	1.65	1.65	1.61	1.63
363	NYSE	FI	Tue, Nov 2, 1993	1.61	1.65	1.57	1.65
362	NYSE	FI	Mon, Nov 1, 1993	1.57	1.61	1.57	1.60
361	NYSE	FI	Fri, Oct 29, 1993	1.61	1.61	1.57	1.59
360	NYSE	FI	Thu, Oct 28, 1993	1.57	1.61	1.57	1.61
359	NYSE	FI	Wed, Oct 27, 1993	1.61	1.61	1.57	1.61
358	NYSE	FI	Tue, Oct 26, 1993	1.57	1.61	1.57	1.57
357	NYSE	FI	Mon, Oct 25, 1993	1.61	1.61	1.57	1.61
356	NYSE	FI	Fri, Oct 22, 1993	1.59	1.63	1.59	1.59
355	NYSE	FI	Thu, Oct 21, 1993	1.59	1.63	1.59	1.59
354	NYSE	FI	Wed, Oct 20, 1993	1.65	1.65	1.57	1.59
353	NYSE	FI	Tue, Oct 19, 1993	1.72	1.74	1.61	1.65
352	NYSE	FI	Mon, Oct 18, 1993	1.74	1.76	1.72	1.74
351	NYSE	FI	Fri, Oct 15, 1993	1.70	1.76	1.69	1.76
350	NYSE	FI	Thu, Oct 14, 1993	1.67	1.70	1.65	1.69
349	NYSE	FI	Wed, Oct 13, 1993	1.67	1.67	1.63	1.65
348	NYSE	FI	Tue, Oct 12, 1993	1.67	1.67	1.65	1.65
347	NYSE	FI	Mon, Oct 11, 1993	1.65	1.67	1.61	1.65
346	NYSE	FI	Fri, Oct 8, 1993	1.61	1.65	1.61	1.65
345	NYSE	FI	Thu, Oct 7, 1993	1.65	1.65	1.61	1.65
344	NYSE	FI	Wed, Oct 6, 1993	1.65	1.65	1.61	1.61
343	NYSE	FI	Tue, Oct 5, 1993	1.63	1.67	1.59	1.63
342	NYSE	FI	Mon, Oct 4, 1993	1.57	1.65	1.56	1.63
341	NYSE	FI	Fri, Oct 1, 1993	1.57	1.57	1.54	1.57
340	NYSE	FI	Thu, Sep 30, 1993	1.54	1.57	1.54	1.57
339	NYSE	FI	Wed, Sep 29, 1993	1.57	1.57	1.54	1.56
338	NYSE	FI	Tue, Sep 28, 1993	1.57	1.57	1.56	1.57
337	NYSE	FI	Mon, Sep 27, 1993	1.57	1.57	1.56	1.56
336	NYSE	FI	Fri, Sep 24, 1993	1.56	1.57	1.54	1.57
335	NYSE	FI	Thu, Sep 23, 1993	1.57	1.57	1.54	1.56
334	NYSE	FI	Wed, Sep 22, 1993	1.57	1.57	1.52	1.57
333	NYSE	FI	Tue, Sep 21, 1993	1.56	1.59	1.52	1.57
332	NYSE	FI	Mon, Sep 20, 1993	1.61	1.61	1.56	1.59
331	NYSE	FI	Fri, Sep 17, 1993	1.61	1.61	1.59	1.61
330	NYSE	FI	Thu, Sep 16, 1993	1.61	1.61	1.59	1.59
329	NYSE	FI	Wed, Sep 15, 1993	1.61	1.61	1.59	1.61
328	NYSE	FI	Tue, Sep 14, 1993	1.56	1.61	1.56	1.61
327	NYSE	FI	Mon, Sep 13, 1993	1.54	1.56	1.54	1.56
326	NYSE	FI	Fri, Sep 10, 1993	1.54	1.56	1.52	1.54
325	NYSE	FI	Thu, Sep 9, 1993	1.54	1.54	1.52	1.53
324	NYSE	FI	Wed, Sep 8, 1993	1.52	1.54	1.52	1.54
323	NYSE	FI	Tue, Sep 7, 1993	1.53	1.54	1.52	1.54
322	NYSE	FI	Fri, Sep 3, 1993	1.52	1.54	1.52	1.54
321	NYSE	FI	Thu, Sep 2, 1993	1.52	1.54	1.52	1.54
320	NYSE	FI	Wed, Sep 1, 1993	1.54	1.54	1.50	1.54
319	NYSE	FI	Tue, Aug 31, 1993	1.54	1.54	1.50	1.54
318	NYSE	FI	Mon, Aug 30, 1993	1.54	1.54	1.50	1.54
317	NYSE	FI	Fri, Aug 27, 1993	1.57	1.57	1.50	1.52
316	NYSE	FI	Thu, Aug 26, 1993	1.54	1.57	1.54	1.55
315	NYSE	FI	Wed, Aug 25, 1993	1.54	1.57	1.52	1.54
314	NYSE	FI	Tue, Aug 24, 1993	1.52	1.54	1.52	1.54
313	NYSE	FI	Mon, Aug 23, 1993	1.52	1.54	1.52	1.53
312	NYSE	FI	Fri, Aug 20, 1993	1.54	1.54	1.52	1.52
311	NYSE	FI	Thu, Aug 19, 1993	1.52	1.55	1.48	1.54
310	NYSE	FI	Wed, Aug 18, 1993	1.48	1.52	1.48	1.52
309	NYSE	FI	Tue, Aug 17, 1993	1.52	1.52	1.48	1.48
308	NYSE	FI	Mon, Aug 16, 1993	1.50	1.50	1.46	1.50
307	NYSE	FI	Fri, Aug 13, 1993	1.52	1.52	1.46	1.46
306	NYSE	FI	Thu, Aug 12, 1993	1.54	1.54	1.48	1.52
305	NYSE	FI	Wed, Aug 11, 1993	1.56	1.56	1.50	1.54
304	NYSE	FI	Tue, Aug 10, 1993	1.57	1.57	1.52	1.54
303	NYSE	FI	Mon, Aug 9, 1993	1.54	1.57	1.54	1.57
302	NYSE	FI	Fri, Aug 6, 1993	1.54	1.57	1.54	1.56
301	NYSE	FI	Thu, Aug 5, 1993	1.57	1.57	1.54	1.56
300	NYSE	FI	Wed, Aug 4, 1993	1.57	1.57	1.51	1.55
299	NYSE	FI	Tue, Aug 3, 1993	1.54	1.57	1.52	1.54
298	NYSE	FI	Mon, Aug 2, 1993	1.54	1.57	1.54	1.56
297	NYSE	FI	Fri, Jul 30, 1993	1.52	1.52	1.48	1.48
296	NYSE	FI	Thu, Jul 29, 1993	1.44	1.52	1.44	1.48
295	NYSE	FI	Wed, Jul 28, 1993	1.48	1.48	1.44	1.48
294	NYSE	FI	Tue, Jul 27, 1993	1.43	1.46	1.43	1.45
293	NYSE	FI	Mon, Jul 26, 1993	1.44	1.44	1.41	1.44
292	NYSE	FI	Fri, Jul 23, 1993	1.44	1.44	1.41	1.41
291	NYSE	FI	Thu, Jul 22, 1993	1.41	1.44	1.41	1.42
290	NYSE	FI	Wed, Jul 21, 1993	1.44	1.44	1.41	1.44
289	NYSE	FI	Tue, Jul 20, 1993	1.44	1.44	1.41	1.43
288	NYSE	FI	Mon, Jul 19, 1993	1.44	1.44	1.41	1.41
287	NYSE	FI	Fri, Jul 16, 1993	1.43	1.44	1.41	1.43
286	NYSE	FI	Thu, Jul 15, 1993	1.46	1.50	1.44	1.45
285	NYSE	FI	Wed, Jul 14, 1993	1.48	1.52	1.48	1.50
284	NYSE	FI	Tue, Jul 13, 1993	1.48	1.54	1.43	1.52
283	NYSE	FI	Mon, Jul 12, 1993	1.44	1.48	1.44	1.46
282	NYSE	FI	Fri, Jul 9, 1993	1.46	1.48	1.43	1.48
281	NYSE	FI	Thu, Jul 8, 1993	1.44	1.46	1.43	1.44
280	NYSE	FI	Wed, Jul 7, 1993	1.44	1.48	1.44	1.46
279	NYSE	FI	Tue, Jul 6, 1993	1.44	1.48	1.41	1.48
278	NYSE	FI	Fri, Jul 2, 1993	1.41	1.44	1.41	1.42
277	NYSE	FI	Thu, Jul 1, 1993	1.44	1.44	1.41	1.42
276	NYSE	FI	Wed, Jun 30, 1993	1.44	1.44	1.41	1.41
275	NYSE	FI	Tue, Jun 29, 1993	1.41	1.44	1.41	1.43
274	NYSE	FI	Mon, Jun 28, 1993	1.43	1.44	1.37	1.42
273	NYSE	FI	Fri, Jun 25, 1993	1.37	1.43	1.35	1.43
272	NYSE	FI	Thu, Jun 24, 1993	1.32	1.37	1.32	1.37
271	NYSE	FI	Wed, Jun 23, 1993	1.39	1.39	1.32	1.32
270	NYSE	FI	Tue, Jun 22, 1993	1.35	1.37	1.33	1.37
269	NYSE	FI	Mon, Jun 21, 1993	1.33	1.35	1.33	1.35
268	NYSE	FI	Fri, Jun 18, 1993	1.33	1.35	1.33	1.35
267	NYSE	FI	Thu, Jun 17, 1993	1.33	1.35	1.33	1.33
266	NYSE	FI	Wed, Jun 16, 1993	1.35	1.39	1.33	1.35
265	NYSE	FI	Tue, Jun 15, 1993	1.39	1.39	1.35	1.35
264	NYSE	FI	Mon, Jun 14, 1993	1.37	1.39	1.35	1.36
263	NYSE	FI	Fri, Jun 11, 1993	1.39	1.39	1.35	1.39
262	NYSE	FI	Thu, Jun 10, 1993	1.43	1.43	1.35	1.35
261	NYSE	FI	Wed, Jun 9, 1993	1.39	1.43	1.39	1.39
260	NYSE	FI	Tue, Jun 8, 1993	1.41	1.41	1.39	1.39
259	NYSE	FI	Mon, Jun 7, 1993	1.40	1.41	1.39	1.40
258	NYSE	FI	Fri, Jun 4, 1993	1.41	1.41	1.37	1.41
257	NYSE	FI	Thu, Jun 3, 1993	1.39	1.43	1.39	1.41
256	NYSE	FI	Wed, Jun 2, 1993	1.41	1.43	1.39	1.43
255	NYSE	FI	Tue, Jun 1, 1993	1.39	1.43	1.39	1.41
254	NYSE	FI	Fri, May 28, 1993	1.41	1.43	1.39	1.43
253	NYSE	FI	Thu, May 27, 1993	1.40	1.41	1.37	1.41
252	NYSE	FI	Wed, May 26, 1993	1.44	1.44	1.37	1.40
251	NYSE	FI	Tue, May 25, 1993	1.44	1.44	1.43	1.43
250	NYSE	FI	Mon, May 24, 1993	1.46	1.46	1.43	1.45
249	NYSE	FI	Fri, May 21, 1993	1.33	1.48	1.33	1.43
248	NYSE	FI	Thu, May 20, 1993	1.37	1.37	1.33	1.33
247	NYSE	FI	Wed, May 19, 1993	1.37	1.37	1.33	1.37
246	NYSE	FI	Tue, May 18, 1993	1.37	1.37	1.33	1.37
245	NYSE	FI	Mon, May 17, 1993	1.37	1.37	1.33	1.33
244	NYSE	FI	Fri, May 14, 1993	1.37	1.37	1.33	1.37
243	NYSE	FI	Thu, May 13, 1993	1.37	1.37	1.33	1.33
242	NYSE	FI	Wed, May 12, 1993	1.39	1.39	1.33	1.37
241	NYSE	FI	Tue, May 11, 1993	1.35	1.39	1.35	1.39
240	NYSE	FI	Mon, May 10, 1993	1.39	1.39	1.37	1.38
239	NYSE	FI	Fri, May 7, 1993	1.39	1.39	1.35	1.39
238	NYSE	FI	Thu, May 6, 1993	1.35	1.39	1.35	1.37
237	NYSE	FI	Wed, May 5, 1993	1.37	1.39	1.35	1.39
236	NYSE	FI	Tue, May 4, 1993	1.37	1.37	1.33	1.37
235	NYSE	FI	Mon, May 3, 1993	1.33	1.37	1.33	1.34
234	NYSE	FI	Fri, Apr 30, 1993	1.35	1.35	1.31	1.32
233	NYSE	FI	Thu, Apr 29, 1993	1.35	1.35	1.31	1.33
232	NYSE	FI	Wed, Apr 28, 1993	1.35	1.35	1.32	1.33
231	NYSE	FI	Tue, Apr 27, 1993	1.33	1.33	1.31	1.33
230	NYSE	FI	Mon, Apr 26, 1993	1.35	1.35	1.31	1.31
229	NYSE	FI	Fri, Apr 23, 1993	1.31	1.35	1.31	1.33
228	NYSE	FI	Thu, Apr 22, 1993	1.31	1.35	1.31	1.31
227	NYSE	FI	Wed, Apr 21, 1993	1.30	1.33	1.28	1.33
226	NYSE	FI	Tue, Apr 20, 1993	1.27	1.32	1.24	1.29
225	NYSE	FI	Mon, Apr 19, 1993	1.36	1.36	1.32	1.33
224	NYSE	FI	Fri, Apr 16, 1993	1.38	1.40	1.35	1.36
223	NYSE	FI	Thu, Apr 15, 1993	1.40	1.40	1.38	1.40
222	NYSE	FI	Wed, Apr 14, 1993	1.38	1.40	1.38	1.40
221	NYSE	FI	Tue, Apr 13, 1993	1.41	1.41	1.38	1.40
220	NYSE	FI	Mon, Apr 12, 1993	1.38	1.41	1.38	1.40
219	NYSE	FI	Thu, Apr 8, 1993	1.43	1.43	1.38	1.40
218	NYSE	FI	Wed, Apr 7, 1993	1.43	1.46	1.40	1.41
217	NYSE	FI	Tue, Apr 6, 1993	1.46	1.46	1.43	1.43
216	NYSE	FI	Mon, Apr 5, 1993	1.46	1.48	1.43	1.44
215	NYSE	FI	Fri, Apr 2, 1993	1.52	1.52	1.46	1.46
214	NYSE	FI	Thu, Apr 1, 1993	1.53	1.54	1.49	1.49
213	NYSE	FI	Wed, Mar 31, 1993	1.58	1.58	1.52	1.53
212	NYSE	FI	Tue, Mar 30, 1993	1.58	1.58	1.57	1.57
211	NYSE	FI	Mon, Mar 29, 1993	1.58	1.58	1.56	1.58
210	NYSE	FI	Fri, Mar 26, 1993	1.56	1.58	1.53	1.56
209	NYSE	FI	Thu, Mar 25, 1993	1.54	1.57	1.53	1.53
208	NYSE	FI	Wed, Mar 24, 1993	1.54	1.57	1.54	1.54
207	NYSE	FI	Tue, Mar 23, 1993	1.58	1.58	1.54	1.58
206	NYSE	FI	Mon, Mar 22, 1993	1.54	1.58	1.53	1.58
205	NYSE	FI	Fri, Mar 19, 1993	1.53	1.56	1.51	1.54
204	NYSE	FI	Thu, Mar 18, 1993	1.48	1.52	1.48	1.52
203	NYSE	FI	Wed, Mar 17, 1993	1.49	1.51	1.46	1.49
202	NYSE	FI	Tue, Mar 16, 1993	1.49	1.51	1.46	1.51
201	NYSE	FI	Mon, Mar 15, 1993	1.46	1.49	1.46	1.48
200	NYSE	FI	Fri, Mar 12, 1993	1.46	1.47	1.42	1.47
199	NYSE	FI	Thu, Mar 11, 1993	1.43	1.46	1.42	1.42
198	NYSE	FI	Wed, Mar 10, 1993	1.40	1.43	1.36	1.43
197	NYSE	FI	Tue, Mar 9, 1993	1.38	1.40	1.36	1.36
196	NYSE	FI	Mon, Mar 8, 1993	1.38	1.38	1.36	1.38
195	NYSE	FI	Fri, Mar 5, 1993	1.38	1.38	1.35	1.37
194	NYSE	FI	Thu, Mar 4, 1993	1.38	1.38	1.35	1.38
193	NYSE	FI	Wed, Mar 3, 1993	1.36	1.37	1.33	1.35
192	NYSE	FI	Tue, Mar 2, 1993	1.33	1.36	1.32	1.35
191	NYSE	FI	Mon, Mar 1, 1993	1.33	1.35	1.31	1.32
190	NYSE	FI	Fri, Feb 26, 1993	1.33	1.35	1.31	1.35
189	NYSE	FI	Thu, Feb 25, 1993	1.35	1.35	1.32	1.33
188	NYSE	FI	Wed, Feb 24, 1993	1.35	1.35	1.32	1.35
187	NYSE	FI	Tue, Feb 23, 1993	1.32	1.35	1.32	1.35
186	NYSE	FI	Mon, Feb 22, 1993	1.41	1.41	1.32	1.35
185	NYSE	FI	Fri, Feb 19, 1993	1.37	1.40	1.37	1.40
184	NYSE	FI	Thu, Feb 18, 1993	1.40	1.42	1.37	1.37
183	NYSE	FI	Wed, Feb 17, 1993	1.42	1.44	1.38	1.38
182	NYSE	FI	Tue, Feb 16, 1993	1.44	1.47	1.40	1.44
181	NYSE	FI	Fri, Feb 12, 1993	1.44	1.47	1.44	1.47
180	NYSE	FI	Thu, Feb 11, 1993	1.46	1.48	1.44	1.47
179	NYSE	FI	Wed, Feb 10, 1993	1.47	1.47	1.46	1.47
178	NYSE	FI	Tue, Feb 9, 1993	1.47	1.47	1.44	1.47
177	NYSE	FI	Mon, Feb 8, 1993	1.47	1.47	1.44	1.47
176	NYSE	FI	Fri, Feb 5, 1993	1.49	1.49	1.46	1.46
175	NYSE	FI	Thu, Feb 4, 1993	1.49	1.49	1.47	1.49
174	NYSE	FI	Wed, Feb 3, 1993	1.49	1.49	1.47	1.47
173	NYSE	FI	Tue, Feb 2, 1993	1.47	1.49	1.47	1.47
172	NYSE	FI	Mon, Feb 1, 1993	1.47	1.49	1.47	1.49
171	NYSE	FI	Fri, Jan 29, 1993	1.49	1.49	1.47	1.47
170	NYSE	FI	Thu, Jan 28, 1993	1.48	1.49	1.46	1.47
169	NYSE	FI	Wed, Jan 27, 1993	1.52	1.59	1.48	1.51
168	NYSE	FI	Tue, Jan 26, 1993	1.46	1.52	1.42	1.51
167	NYSE	FI	Mon, Jan 25, 1993	1.46	1.46	1.42	1.46
166	NYSE	FI	Fri, Jan 22, 1993	1.42	1.46	1.42	1.46
165	NYSE	FI	Thu, Jan 21, 1993	1.43	1.43	1.41	1.43
164	NYSE	FI	Wed, Jan 20, 1993	1.43	1.43	1.41	1.41
163	NYSE	FI	Tue, Jan 19, 1993	1.43	1.43	1.41	1.41
162	NYSE	FI	Mon, Jan 18, 1993	1.43	1.43	1.41	1.43
161	NYSE	FI	Fri, Jan 15, 1993	1.43	1.43	1.41	1.43
160	NYSE	FI	Thu, Jan 14, 1993	1.43	1.43	1.41	1.43
159	NYSE	FI	Wed, Jan 13, 1993	1.44	1.44	1.41	1.42
158	NYSE	FI	Tue, Jan 12, 1993	1.41	1.44	1.37	1.44
157	NYSE	FI	Mon, Jan 11, 1993	1.37	1.41	1.35	1.41
156	NYSE	FI	Fri, Jan 8, 1993	1.36	1.37	1.33	1.37
155	NYSE	FI	Thu, Jan 7, 1993	1.37	1.37	1.33	1.35
154	NYSE	FI	Wed, Jan 6, 1993	1.42	1.43	1.35	1.37
153	NYSE	FI	Tue, Jan 5, 1993	1.35	1.36	1.32	1.35
152	NYSE	FI	Mon, Jan 4, 1993	1.25	1.36	1.25	1.35
151	NYSE	FI	Thu, Dec 31, 1992	1.19	1.25	1.19	1.25
150	NYSE	FI	Wed, Dec 30, 1992	1.20	1.21	1.17	1.21
149	NYSE	FI	Tue, Dec 29, 1992	1.20	1.20	1.17	1.17
148	NYSE	FI	Mon, Dec 28, 1992	1.16	1.21	1.16	1.17
147	NYSE	FI	Thu, Dec 24, 1992	1.19	1.19	1.16	1.19
146	NYSE	FI	Wed, Dec 23, 1992	1.19	1.19	1.16	1.19
145	NYSE	FI	Tue, Dec 22, 1992	1.16	1.19	1.16	1.19
144	NYSE	FI	Mon, Dec 21, 1992	1.19	1.19	1.16	1.16
143	NYSE	FI	Fri, Dec 18, 1992	1.19	1.19	1.16	1.16
142	NYSE	FI	Thu, Dec 17, 1992	1.19	1.20	1.16	1.17
141	NYSE	FI	Wed, Dec 16, 1992	1.17	1.20	1.17	1.19
140	NYSE	FI	Tue, Dec 15, 1992	1.17	1.20	1.17	1.20
139	NYSE	FI	Mon, Dec 14, 1992	1.21	1.21	1.17	1.20
138	NYSE	FI	Fri, Dec 11, 1992	1.21	1.21	1.20	1.20
137	NYSE	FI	Thu, Dec 10, 1992	1.22	1.22	1.20	1.21
136	NYSE	FI	Wed, Dec 9, 1992	1.23	1.23	1.20	1.20
135	NYSE	FI	Tue, Dec 8, 1992	1.23	1.23	1.20	1.23
134	NYSE	FI	Mon, Dec 7, 1992	1.20	1.21	1.19	1.20
133	NYSE	FI	Fri, Dec 4, 1992	1.20	1.20	1.19	1.19
132	NYSE	FI	Thu, Dec 3, 1992	1.20	1.20	1.17	1.18
131	NYSE	FI	Wed, Dec 2, 1992	1.17	1.20	1.17	1.20
130	NYSE	FI	Tue, Dec 1, 1992	1.20	1.20	1.17	1.20
129	NYSE	FI	Mon, Nov 30, 1992	1.20	1.20	1.17	1.19
128	NYSE	FI	Fri, Nov 27, 1992	1.17	1.20	1.17	1.17
127	NYSE	FI	Wed, Nov 25, 1992	1.20	1.20	1.16	1.20
126	NYSE	FI	Tue, Nov 24, 1992	1.15	1.19	1.15	1.17
125	NYSE	FI	Mon, Nov 23, 1992	1.16	1.17	1.15	1.17
124	NYSE	FI	Fri, Nov 20, 1992	1.16	1.17	1.16	1.17
123	NYSE	FI	Thu, Nov 19, 1992	1.19	1.19	1.16	1.17
122	NYSE	FI	Wed, Nov 18, 1992	1.19	1.19	1.16	1.16
121	NYSE	FI	Tue, Nov 17, 1992	1.15	1.19	1.15	1.19
120	NYSE	FI	Mon, Nov 16, 1992	1.12	1.17	1.12	1.15
119	NYSE	FI	Fri, Nov 13, 1992	1.11	1.14	1.11	1.14
118	NYSE	FI	Thu, Nov 12, 1992	1.12	1.14	1.10	1.14
117	NYSE	FI	Wed, Nov 11, 1992	1.09	1.12	1.07	1.12
116	NYSE	FI	Tue, Nov 10, 1992	1.07	1.10	1.07	1.09
115	NYSE	FI	Mon, Nov 9, 1992	1.10	1.10	1.07	1.09
114	NYSE	FI	Fri, Nov 6, 1992	1.07	1.10	1.07	1.10
113	NYSE	FI	Thu, Nov 5, 1992	1.14	1.14	1.07	1.07
112	NYSE	FI	Wed, Nov 4, 1992	1.11	1.14	1.11	1.14
111	NYSE	FI	Tue, Nov 3, 1992	1.14	1.14	1.11	1.14
110	NYSE	FI	Mon, Nov 2, 1992	1.14	1.14	1.11	1.14
109	NYSE	FI	Fri, Oct 30, 1992	1.11	1.14	1.11	1.14
108	NYSE	FI	Thu, Oct 29, 1992	1.14	1.14	1.11	1.11
107	NYSE	FI	Wed, Oct 28, 1992	1.15	1.15	1.11	1.11
106	NYSE	FI	Tue, Oct 27, 1992	1.14	1.15	1.12	1.12
105	NYSE	FI	Mon, Oct 26, 1992	1.15	1.15	1.11	1.12
104	NYSE	FI	Fri, Oct 23, 1992	1.15	1.15	1.12	1.14
103	NYSE	FI	Thu, Oct 22, 1992	1.12	1.15	1.10	1.15
102	NYSE	FI	Wed, Oct 21, 1992	1.13	1.15	1.12	1.14
101	NYSE	FI	Tue, Oct 20, 1992	1.16	1.16	1.12	1.12
100	NYSE	FI	Mon, Oct 19, 1992	1.14	1.16	1.14	1.16
99	NYSE	FI	Fri, Oct 16, 1992	1.14	1.16	1.14	1.16
98	NYSE	FI	Thu, Oct 15, 1992	1.14	1.16	1.14	1.16
97	NYSE	FI	Wed, Oct 14, 1992	1.16	1.16	1.11	1.12
96	NYSE	FI	Tue, Oct 13, 1992	1.14	1.16	1.14	1.14
95	NYSE	FI	Mon, Oct 12, 1992	1.12	1.16	1.12	1.16
94	NYSE	FI	Fri, Oct 9, 1992	1.14	1.16	1.12	1.14
93	NYSE	FI	Thu, Oct 8, 1992	1.16	1.16	1.14	1.16
92	NYSE	FI	Wed, Oct 7, 1992	1.15	1.16	1.14	1.15
91	NYSE	FI	Tue, Oct 6, 1992	1.14	1.16	1.14	1.14
90	NYSE	FI	Mon, Oct 5, 1992	1.15	1.16	1.14	1.14
89	NYSE	FI	Fri, Oct 2, 1992	1.14	1.17	1.14	1.14
88	NYSE	FI	Thu, Oct 1, 1992	1.17	1.17	1.14	1.17
87	NYSE	FI	Wed, Sep 30, 1992	1.12	1.17	1.12	1.16
86	NYSE	FI	Tue, Sep 29, 1992	1.14	1.15	1.12	1.15
85	NYSE	FI	Mon, Sep 28, 1992	1.12	1.15	1.12	1.14
84	NYSE	FI	Fri, Sep 25, 1992	1.15	1.15	1.12	1.15
83	NYSE	FI	Thu, Sep 24, 1992	1.15	1.15	1.12	1.15
82	NYSE	FI	Wed, Sep 23, 1992	1.15	1.15	1.12	1.12
81	NYSE	FI	Tue, Sep 22, 1992	1.12	1.15	1.12	1.14
80	NYSE	FI	Mon, Sep 21, 1992	1.12	1.15	1.12	1.15
79	NYSE	FI	Fri, Sep 18, 1992	1.16	1.17	1.12	1.14
78	NYSE	FI	Thu, Sep 17, 1992	1.19	1.19	1.15	1.16
77	NYSE	FI	Wed, Sep 16, 1992	1.15	1.19	1.15	1.17
76	NYSE	FI	Tue, Sep 15, 1992	1.16	1.19	1.15	1.15
75	NYSE	FI	Mon, Sep 14, 1992	1.19	1.19	1.16	1.19
74	NYSE	FI	Fri, Sep 11, 1992	1.17	1.17	1.16	1.17
73	NYSE	FI	Thu, Sep 10, 1992	1.17	1.17	1.16	1.17
72	NYSE	FI	Wed, Sep 9, 1992	1.17	1.17	1.15	1.17
71	NYSE	FI	Tue, Sep 8, 1992	1.15	1.17	1.15	1.15
70	NYSE	FI	Fri, Sep 4, 1992	1.16	1.17	1.15	1.15
69	NYSE	FI	Thu, Sep 3, 1992	1.16	1.19	1.16	1.17
68	NYSE	FI	Wed, Sep 2, 1992	1.17	1.19	1.16	1.16
67	NYSE	FI	Tue, Sep 1, 1992	1.22	1.22	1.16	1.17
66	NYSE	FI	Mon, Aug 31, 1992	1.20	1.22	1.20	1.20
65	NYSE	FI	Fri, Aug 28, 1992	1.20	1.23	1.20	1.20
64	NYSE	FI	Thu, Aug 27, 1992	1.20	1.23	1.20	1.23
63	NYSE	FI	Wed, Aug 26, 1992	1.20	1.22	1.20	1.22
62	NYSE	FI	Tue, Aug 25, 1992	1.20	1.22	1.20	1.20
61	NYSE	FI	Mon, Aug 24, 1992	1.20	1.23	1.20	1.22
60	NYSE	FI	Fri, Aug 21, 1992	1.23	1.23	1.20	1.22
59	NYSE	FI	Thu, Aug 20, 1992	1.23	1.23	1.20	1.20
58	NYSE	FI	Wed, Aug 19, 1992	1.22	1.22	1.19	1.22
57	NYSE	FI	Tue, Aug 18, 1992	1.22	1.22	1.19	1.19
56	NYSE	FI	Mon, Aug 17, 1992	1.19	1.22	1.19	1.22
55	NYSE	FI	Fri, Aug 14, 1992	1.22	1.22	1.20	1.20
54	NYSE	FI	Thu, Aug 13, 1992	1.20	1.23	1.20	1.22
53	NYSE	FI	Wed, Aug 12, 1992	1.20	1.23	1.20	1.21
52	NYSE	FI	Tue, Aug 11, 1992	1.23	1.23	1.20	1.20
51	NYSE	FI	Mon, Aug 10, 1992	1.23	1.23	1.23	1.23
50	NYSE	FI	Fri, Aug 7, 1992	1.21	1.23	1.21	1.22
49	NYSE	FI	Thu, Aug 6, 1992	1.23	1.23	1.21	1.22
48	NYSE	FI	Wed, Aug 5, 1992	1.20	1.23	1.20	1.23
47	NYSE	FI	Tue, Aug 4, 1992	1.21	1.23	1.20	1.23
46	NYSE	FI	Mon, Aug 3, 1992	1.21	1.23	1.21	1.21
45	NYSE	FI	Fri, Jul 31, 1992	1.23	1.23	1.20	1.22
44	NYSE	FI	Thu, Jul 30, 1992	1.25	1.25	1.22	1.22
43	NYSE	FI	Wed, Jul 29, 1992	1.22	1.25	1.22	1.23
42	NYSE	FI	Tue, Jul 28, 1992	1.25	1.25	1.21	1.25
41	NYSE	FI	Mon, Jul 27, 1992	1.25	1.25	1.21	1.25
40	NYSE	FI	Fri, Jul 24, 1992	1.27	1.27	1.21	1.21
39	NYSE	FI	Thu, Jul 23, 1992	1.25	1.28	1.23	1.27
38	NYSE	FI	Wed, Jul 22, 1992	1.21	1.27	1.17	1.27
37	NYSE	FI	Tue, Jul 21, 1992	1.17	1.23	1.16	1.21
36	NYSE	FI	Mon, Jul 20, 1992	1.14	1.17	1.14	1.14
35	NYSE	FI	Fri, Jul 17, 1992	1.17	1.17	1.15	1.17
34	NYSE	FI	Thu, Jul 16, 1992	1.16	1.19	1.15	1.16
33	NYSE	FI	Wed, Jul 15, 1992	1.19	1.19	1.15	1.15
32	NYSE	FI	Tue, Jul 14, 1992	1.17	1.18	1.15	1.17
31	NYSE	FI	Mon, Jul 13, 1992	1.17	1.17	1.15	1.17
30	NYSE	FI	Fri, Jul 10, 1992	1.17	1.17	1.16	1.17
29	NYSE	FI	Thu, Jul 9, 1992	1.16	1.17	1.15	1.16
28	NYSE	FI	Wed, Jul 8, 1992	1.15	1.17	1.15	1.15
27	NYSE	FI	Tue, Jul 7, 1992	1.15	1.17	1.15	1.15
26	NYSE	FI	Mon, Jul 6, 1992	1.17	1.19	1.15	1.17
25	NYSE	FI	Thu, Jul 2, 1992	1.19	1.21	1.17	1.17
24	NYSE	FI	Wed, Jul 1, 1992	1.08	1.17	1.08	1.17
23	NYSE	FI	Tue, Jun 30, 1992	1.09	1.10	1.06	1.09
22	NYSE	FI	Mon, Jun 29, 1992	1.04	1.09	1.04	1.09
21	NYSE	FI	Fri, Jun 26, 1992	1.11	1.11	1.04	1.06
20	NYSE	FI	Thu, Jun 25, 1992	1.10	1.12	1.10	1.12
19	NYSE	FI	Wed, Jun 24, 1992	1.11	1.12	1.10	1.10
18	NYSE	FI	Tue, Jun 23, 1992	1.12	1.12	1.09	1.12
17	NYSE	FI	Mon, Jun 22, 1992	1.10	1.12	1.10	1.10
16	NYSE	FI	Fri, Jun 19, 1992	1.14	1.14	1.10	1.11
15	NYSE	FI	Thu, Jun 18, 1992	1.11	1.12	1.10	1.12
14	NYSE	FI	Wed, Jun 17, 1992	1.11	1.14	1.10	1.10
13	NYSE	FI	Tue, Jun 16, 1992	1.14	1.14	1.11	1.12
12	NYSE	FI	Mon, Jun 15, 1992	1.11	1.14	1.11	1.11
11	NYSE	FI	Fri, Jun 12, 1992	1.14	1.14	1.11	1.14
10	NYSE	FI	Thu, Jun 11, 1992	1.11	1.14	1.11	1.12
9	NYSE	FI	Wed, Jun 10, 1992	1.14	1.14	1.11	1.11
8	NYSE	FI	Tue, Jun 9, 1992	1.11	1.15	1.11	1.14
7	NYSE	FI	Mon, Jun 8, 1992	1.15	1.15	1.11	1.14
6	NYSE	FI	Fri, Jun 5, 1992	1.19	1.19	1.12	1.15
5	NYSE	FI	Thu, Jun 4, 1992	1.16	1.19	1.15	1.15
4	NYSE	FI	Wed, Jun 3, 1992	1.20	1.20	1.17	1.19
3	NYSE	FI	Tue, Jun 2, 1992	1.19	1.20	1.16	1.20
2	NYSE	FI	Mon, Jun 1, 1992	1.19	1.19	1.15	1.15
1	NYSE	FI	Fri, May 29, 1992	1.14	1.17	1.14	1.17
#	Exchange	Symbol	Date	Open	High	Low	Close

Fiserv Inc NYSE:FI 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