Fidelity MSCI Information Technology Index ETF AMEX:FTEC Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	AMEX	FTEC	Wed, Mar 6, 2024	155.18	156.01	153.66	154.91
7999	AMEX	FTEC	Tue, Mar 5, 2024	155.32	155.40	152.16	153.25
7998	AMEX	FTEC	Mon, Mar 4, 2024	156.82	158.00	156.45	156.91
7997	AMEX	FTEC	Fri, Mar 1, 2024	154.18	156.89	154.18	156.77
7996	AMEX	FTEC	Thu, Feb 29, 2024	153.01	154.18	152.12	153.78
7995	AMEX	FTEC	Wed, Feb 28, 2024	152.50	152.69	151.75	152.36
7994	AMEX	FTEC	Tue, Feb 27, 2024	153.24	153.24	151.96	152.97
7993	AMEX	FTEC	Mon, Feb 26, 2024	153.15	153.54	152.50	152.86
7992	AMEX	FTEC	Fri, Feb 23, 2024	153.96	154.30	151.99	152.53
7991	AMEX	FTEC	Thu, Feb 22, 2024	151.89	153.33	151.50	153.00
7990	AMEX	FTEC	Wed, Feb 21, 2024	147.74	148.12	146.56	148.12
7989	AMEX	FTEC	Tue, Feb 20, 2024	150.17	150.56	147.85	149.45
7988	AMEX	FTEC	Fri, Feb 16, 2024	153.08	153.25	150.93	151.10
7987	AMEX	FTEC	Thu, Feb 15, 2024	153.22	153.26	151.70	152.65
7986	AMEX	FTEC	Wed, Feb 14, 2024	152.19	152.95	151.20	152.91
7985	AMEX	FTEC	Tue, Feb 13, 2024	150.37	152.03	149.74	150.93
7984	AMEX	FTEC	Mon, Feb 12, 2024	154.90	155.50	153.61	153.91
7983	AMEX	FTEC	Fri, Feb 9, 2024	153.44	155.06	153.23	154.92
7982	AMEX	FTEC	Thu, Feb 8, 2024	151.96	152.94	151.88	152.64
7981	AMEX	FTEC	Wed, Feb 7, 2024	150.85	151.87	150.25	151.79
7980	AMEX	FTEC	Tue, Feb 6, 2024	150.58	150.62	148.75	149.83
7979	AMEX	FTEC	Mon, Feb 5, 2024	150.50	150.77	148.90	150.22
7978	AMEX	FTEC	Fri, Feb 2, 2024	147.76	150.55	147.51	150.08
7977	AMEX	FTEC	Thu, Feb 1, 2024	147.41	148.83	147.22	148.61
7976	AMEX	FTEC	Wed, Jan 31, 2024	148.56	149.08	146.70	146.74
7975	AMEX	FTEC	Tue, Jan 30, 2024	151.25	151.46	149.50	150.00
7974	AMEX	FTEC	Mon, Jan 29, 2024	149.73	151.27	149.63	151.27
7973	AMEX	FTEC	Fri, Jan 26, 2024	150.25	150.88	149.30	149.58
7972	AMEX	FTEC	Thu, Jan 25, 2024	152.03	152.54	150.48	151.10
7971	AMEX	FTEC	Wed, Jan 24, 2024	151.10	152.31	150.59	150.73
7970	AMEX	FTEC	Tue, Jan 23, 2024	149.69	150.09	148.78	150.04
7969	AMEX	FTEC	Mon, Jan 22, 2024	149.41	150.21	148.88	149.43
7968	AMEX	FTEC	Fri, Jan 19, 2024	146.26	148.47	145.89	148.47
7967	AMEX	FTEC	Thu, Jan 18, 2024	144.23	145.27	143.66	145.24
7966	AMEX	FTEC	Wed, Jan 17, 2024	142.04	142.52	140.72	142.45
7965	AMEX	FTEC	Tue, Jan 16, 2024	142.77	143.77	141.84	143.25
7964	AMEX	FTEC	Fri, Jan 12, 2024	142.95	143.49	142.40	143.06
7963	AMEX	FTEC	Thu, Jan 11, 2024	142.75	143.35	140.68	142.70
7962	AMEX	FTEC	Wed, Jan 10, 2024	141.04	142.40	140.56	142.09
7961	AMEX	FTEC	Tue, Jan 9, 2024	139.69	141.27	139.34	140.85
7960	AMEX	FTEC	Mon, Jan 8, 2024	137.80	140.73	137.79	140.66
7959	AMEX	FTEC	Fri, Jan 5, 2024	137.11	138.27	136.65	137.18
7958	AMEX	FTEC	Thu, Jan 4, 2024	137.34	138.21	137.08	137.10
7957	AMEX	FTEC	Wed, Jan 3, 2024	138.50	139.13	137.87	138.13
7956	AMEX	FTEC	Tue, Jan 2, 2024	141.56	141.74	138.90	139.79
7955	AMEX	FTEC	Fri, Dec 29, 2023	144.40	144.62	142.98	143.64
7954	AMEX	FTEC	Thu, Dec 28, 2023	144.56	144.72	144.25	144.37
7953	AMEX	FTEC	Wed, Dec 27, 2023	144.33	144.49	143.58	144.31
7952	AMEX	FTEC	Tue, Dec 26, 2023	143.58	144.45	143.58	144.22
7951	AMEX	FTEC	Fri, Dec 22, 2023	143.74	143.88	142.76	143.54
7950	AMEX	FTEC	Thu, Dec 21, 2023	143.15	143.53	142.07	143.32
7949	AMEX	FTEC	Wed, Dec 20, 2023	143.72	144.30	141.55	141.55
7948	AMEX	FTEC	Tue, Dec 19, 2023	143.25	143.91	143.25	143.91
7947	AMEX	FTEC	Mon, Dec 18, 2023	142.70	143.50	142.24	143.25
7946	AMEX	FTEC	Fri, Dec 15, 2023	142.00	143.52	142.00	142.84
7945	AMEX	FTEC	Thu, Dec 14, 2023	142.60	143.49	141.39	142.10
7944	AMEX	FTEC	Wed, Dec 13, 2023	141.12	142.65	140.77	142.46
7943	AMEX	FTEC	Tue, Dec 12, 2023	139.52	140.86	139.36	140.86
7942	AMEX	FTEC	Mon, Dec 11, 2023	138.52	139.96	138.30	139.94
7941	AMEX	FTEC	Fri, Dec 8, 2023	137.40	139.10	137.25	138.99
7940	AMEX	FTEC	Thu, Dec 7, 2023	136.89	137.93	136.56	137.76
7939	AMEX	FTEC	Wed, Dec 6, 2023	138.20	138.23	136.16	136.30
7938	AMEX	FTEC	Tue, Dec 5, 2023	136.10	137.60	136.07	137.44
7937	AMEX	FTEC	Mon, Dec 4, 2023	136.84	136.86	135.17	136.76
7936	AMEX	FTEC	Fri, Dec 1, 2023	137.16	138.26	136.62	138.16
7935	AMEX	FTEC	Thu, Nov 30, 2023	137.93	138.16	136.33	137.44
7934	AMEX	FTEC	Wed, Nov 29, 2023	138.05	138.80	137.26	137.42
7933	AMEX	FTEC	Tue, Nov 28, 2023	136.39	137.38	136.25	137.02
7932	AMEX	FTEC	Mon, Nov 27, 2023	136.54	137.47	136.22	136.73
7931	AMEX	FTEC	Fri, Nov 24, 2023	136.70	136.84	136.30	136.76
7930	AMEX	FTEC	Wed, Nov 22, 2023	136.94	137.89	136.45	136.81
7929	AMEX	FTEC	Tue, Nov 21, 2023	136.89	137.00	135.73	136.21
7928	AMEX	FTEC	Mon, Nov 20, 2023	135.64	137.76	135.64	137.43
7927	AMEX	FTEC	Fri, Nov 17, 2023	135.35	135.90	134.87	135.50
7926	AMEX	FTEC	Thu, Nov 16, 2023	134.87	135.78	134.55	135.53
7925	AMEX	FTEC	Wed, Nov 15, 2023	135.44	135.93	134.66	135.16
7924	AMEX	FTEC	Tue, Nov 14, 2023	133.93	135.20	133.80	134.94
7923	AMEX	FTEC	Mon, Nov 13, 2023	132.03	132.18	131.35	131.89
7922	AMEX	FTEC	Fri, Nov 10, 2023	129.98	132.68	129.90	132.55
7921	AMEX	FTEC	Thu, Nov 9, 2023	130.30	131.10	129.12	129.31
7920	AMEX	FTEC	Wed, Nov 8, 2023	129.84	130.28	129.20	130.00
7919	AMEX	FTEC	Tue, Nov 7, 2023	128.26	129.78	128.17	129.45
7918	AMEX	FTEC	Mon, Nov 6, 2023	127.46	127.90	126.79	127.90
7917	AMEX	FTEC	Fri, Nov 3, 2023	125.60	127.74	125.60	127.27
7916	AMEX	FTEC	Thu, Nov 2, 2023	124.76	125.73	124.60	125.62
7915	AMEX	FTEC	Wed, Nov 1, 2023	121.59	123.57	121.59	123.41
7914	AMEX	FTEC	Tue, Oct 31, 2023	120.56	121.57	119.72	121.40
7913	AMEX	FTEC	Mon, Oct 30, 2023	120.12	120.99	119.58	120.56
7912	AMEX	FTEC	Fri, Oct 27, 2023	119.75	120.64	119.00	119.41
7911	AMEX	FTEC	Thu, Oct 26, 2023	121.15	121.84	118.39	118.90
7910	AMEX	FTEC	Wed, Oct 25, 2023	123.08	123.13	120.82	121.15
7909	AMEX	FTEC	Tue, Oct 24, 2023	122.49	123.01	121.57	122.83
7908	AMEX	FTEC	Mon, Oct 23, 2023	121.11	123.08	120.32	121.85
7907	AMEX	FTEC	Fri, Oct 20, 2023	124.00	124.00	121.72	121.86
7906	AMEX	FTEC	Thu, Oct 19, 2023	125.33	126.15	123.84	124.07
7905	AMEX	FTEC	Wed, Oct 18, 2023	125.47	126.30	124.41	124.90
7904	AMEX	FTEC	Tue, Oct 17, 2023	125.36	127.10	124.59	126.43
7903	AMEX	FTEC	Mon, Oct 16, 2023	125.68	127.45	125.68	126.92
7902	AMEX	FTEC	Fri, Oct 13, 2023	127.73	127.87	125.13	125.58
7901	AMEX	FTEC	Thu, Oct 12, 2023	127.90	128.87	126.55	127.52
7900	AMEX	FTEC	Wed, Oct 11, 2023	127.24	127.76	126.58	127.69
7899	AMEX	FTEC	Tue, Oct 10, 2023	126.51	127.73	126.25	126.71
7898	AMEX	FTEC	Mon, Oct 9, 2023	124.96	126.55	124.43	126.39
7897	AMEX	FTEC	Fri, Oct 6, 2023	122.44	126.20	122.18	125.71
7896	AMEX	FTEC	Thu, Oct 5, 2023	123.22	123.48	121.87	123.31
7895	AMEX	FTEC	Wed, Oct 4, 2023	121.96	123.52	121.86	123.22
7894	AMEX	FTEC	Tue, Oct 3, 2023	123.37	124.09	121.18	121.82
7893	AMEX	FTEC	Mon, Oct 2, 2023	123.01	124.53	122.85	124.07
7892	AMEX	FTEC	Fri, Sep 29, 2023	123.74	124.35	122.56	122.93
7891	AMEX	FTEC	Thu, Sep 28, 2023	120.81	123.18	120.30	122.45
7890	AMEX	FTEC	Wed, Sep 27, 2023	121.77	122.08	120.30	121.51
7889	AMEX	FTEC	Tue, Sep 26, 2023	122.59	122.65	120.75	121.10
7888	AMEX	FTEC	Mon, Sep 25, 2023	122.56	123.57	122.33	123.44
7887	AMEX	FTEC	Fri, Sep 22, 2023	123.24	124.04	122.74	122.99
7886	AMEX	FTEC	Thu, Sep 21, 2023	123.44	124.05	122.60	122.66
7885	AMEX	FTEC	Wed, Sep 20, 2023	126.98	127.01	124.57	124.61
7884	AMEX	FTEC	Tue, Sep 19, 2023	126.17	126.81	125.38	126.55
7883	AMEX	FTEC	Mon, Sep 18, 2023	125.73	127.07	125.70	126.68
7882	AMEX	FTEC	Fri, Sep 15, 2023	128.14	128.14	125.74	126.10
7881	AMEX	FTEC	Thu, Sep 14, 2023	128.44	128.95	127.76	128.48
7880	AMEX	FTEC	Wed, Sep 13, 2023	127.65	128.38	127.09	127.79
7879	AMEX	FTEC	Tue, Sep 12, 2023	129.00	129.38	127.46	127.65
7878	AMEX	FTEC	Mon, Sep 11, 2023	130.40	130.40	128.83	129.88
7877	AMEX	FTEC	Fri, Sep 8, 2023	129.12	130.01	128.90	129.23
7876	AMEX	FTEC	Thu, Sep 7, 2023	128.61	129.24	127.88	128.97
7875	AMEX	FTEC	Wed, Sep 6, 2023	131.96	132.23	130.16	130.97
7874	AMEX	FTEC	Tue, Sep 5, 2023	131.62	132.69	131.15	132.37
7873	AMEX	FTEC	Fri, Sep 1, 2023	132.51	132.72	131.45	132.07
7872	AMEX	FTEC	Thu, Aug 31, 2023	131.13	132.03	131.10	131.49
7871	AMEX	FTEC	Wed, Aug 30, 2023	129.73	130.96	129.34	130.86
7870	AMEX	FTEC	Tue, Aug 29, 2023	126.80	129.87	126.65	129.74
7869	AMEX	FTEC	Mon, Aug 28, 2023	127.18	127.45	126.32	127.20
7868	AMEX	FTEC	Fri, Aug 25, 2023	125.36	126.78	124.27	126.17
7867	AMEX	FTEC	Thu, Aug 24, 2023	129.43	129.43	124.88	124.99
7866	AMEX	FTEC	Wed, Aug 23, 2023	125.99	128.29	125.99	128.02
7865	AMEX	FTEC	Tue, Aug 22, 2023	126.81	126.86	125.38	125.66
7864	AMEX	FTEC	Mon, Aug 21, 2023	124.15	125.85	123.95	125.67
7863	AMEX	FTEC	Fri, Aug 18, 2023	121.87	123.95	121.80	123.53
7862	AMEX	FTEC	Thu, Aug 17, 2023	125.00	125.23	123.02	123.15
7861	AMEX	FTEC	Wed, Aug 16, 2023	125.62	126.14	124.57	124.62
7860	AMEX	FTEC	Tue, Aug 15, 2023	126.71	127.07	125.54	125.80
7859	AMEX	FTEC	Mon, Aug 14, 2023	125.02	127.09	124.66	127.09
7858	AMEX	FTEC	Fri, Aug 11, 2023	125.13	125.91	124.75	125.26
7857	AMEX	FTEC	Thu, Aug 10, 2023	127.01	128.02	125.40	126.01
7856	AMEX	FTEC	Wed, Aug 9, 2023	127.84	127.84	125.47	125.87
7855	AMEX	FTEC	Tue, Aug 8, 2023	127.81	127.84	126.40	127.64
7854	AMEX	FTEC	Mon, Aug 7, 2023	129.23	129.56	127.85	128.90
7853	AMEX	FTEC	Fri, Aug 4, 2023	130.35	130.84	128.51	128.69
7852	AMEX	FTEC	Thu, Aug 3, 2023	130.02	131.08	129.74	130.40
7851	AMEX	FTEC	Wed, Aug 2, 2023	133.24	133.24	130.35	130.91
7850	AMEX	FTEC	Tue, Aug 1, 2023	133.94	134.73	133.41	134.49
7849	AMEX	FTEC	Mon, Jul 31, 2023	133.99	134.50	133.60	134.39
7848	AMEX	FTEC	Fri, Jul 28, 2023	133.17	134.07	132.93	133.73
7847	AMEX	FTEC	Thu, Jul 27, 2023	134.18	134.56	131.28	131.87
7846	AMEX	FTEC	Wed, Jul 26, 2023	132.70	132.99	131.50	132.45
7845	AMEX	FTEC	Tue, Jul 25, 2023	132.94	134.48	132.88	134.03
7844	AMEX	FTEC	Mon, Jul 24, 2023	132.89	133.16	132.10	132.55
7843	AMEX	FTEC	Fri, Jul 21, 2023	133.43	134.00	132.19	132.37
7842	AMEX	FTEC	Thu, Jul 20, 2023	134.53	135.13	132.20	132.54
7841	AMEX	FTEC	Wed, Jul 19, 2023	136.35	136.75	134.94	135.49
7840	AMEX	FTEC	Tue, Jul 18, 2023	134.12	136.40	133.34	135.73
7839	AMEX	FTEC	Mon, Jul 17, 2023	132.83	134.68	132.71	134.33
7838	AMEX	FTEC	Fri, Jul 14, 2023	133.31	134.09	132.08	132.53
7837	AMEX	FTEC	Thu, Jul 13, 2023	131.98	133.20	131.86	132.97
7836	AMEX	FTEC	Wed, Jul 12, 2023	130.99	131.62	130.14	131.04
7835	AMEX	FTEC	Tue, Jul 11, 2023	129.58	129.78	128.41	129.69
7834	AMEX	FTEC	Mon, Jul 10, 2023	128.27	129.25	127.70	129.25
7833	AMEX	FTEC	Fri, Jul 7, 2023	128.89	130.24	128.63	128.67
7832	AMEX	FTEC	Thu, Jul 6, 2023	128.32	129.22	127.73	129.11
7831	AMEX	FTEC	Wed, Jul 5, 2023	129.63	130.47	129.41	129.65
7830	AMEX	FTEC	Mon, Jul 3, 2023	130.71	130.78	129.79	130.46
7829	AMEX	FTEC	Fri, Jun 30, 2023	129.86	131.00	129.86	130.64
7828	AMEX	FTEC	Thu, Jun 29, 2023	128.54	128.85	127.97	128.62
7827	AMEX	FTEC	Wed, Jun 28, 2023	127.36	129.03	127.25	128.40
7826	AMEX	FTEC	Tue, Jun 27, 2023	126.15	128.38	125.98	128.12
7825	AMEX	FTEC	Mon, Jun 26, 2023	126.69	127.74	125.48	125.54
7824	AMEX	FTEC	Fri, Jun 23, 2023	126.67	127.31	126.13	126.56
7823	AMEX	FTEC	Thu, Jun 22, 2023	126.37	128.07	126.36	128.07
7822	AMEX	FTEC	Wed, Jun 21, 2023	128.53	128.68	126.58	127.04
7821	AMEX	FTEC	Tue, Jun 20, 2023	129.05	129.90	128.25	129.01
7820	AMEX	FTEC	Fri, Jun 16, 2023	132.02	132.02	129.70	129.86
7819	AMEX	FTEC	Thu, Jun 15, 2023	128.90	131.57	128.78	130.82
7818	AMEX	FTEC	Wed, Jun 14, 2023	128.22	129.52	127.59	129.44
7817	AMEX	FTEC	Tue, Jun 13, 2023	128.43	128.81	127.26	128.35
7816	AMEX	FTEC	Mon, Jun 12, 2023	125.56	127.42	125.42	127.41
7815	AMEX	FTEC	Fri, Jun 9, 2023	124.93	126.03	124.33	124.75
7814	AMEX	FTEC	Thu, Jun 8, 2023	123.08	124.48	122.99	124.31
7813	AMEX	FTEC	Wed, Jun 7, 2023	124.89	125.74	122.82	123.09
7812	AMEX	FTEC	Tue, Jun 6, 2023	124.44	125.21	123.77	124.88
7811	AMEX	FTEC	Mon, Jun 5, 2023	125.20	126.07	124.42	125.41
7810	AMEX	FTEC	Fri, Jun 2, 2023	125.27	125.89	124.41	125.41
7809	AMEX	FTEC	Thu, Jun 1, 2023	122.99	125.00	122.43	124.45
7808	AMEX	FTEC	Wed, May 31, 2023	123.66	124.48	123.03	123.34
7807	AMEX	FTEC	Tue, May 30, 2023	125.44	125.90	123.98	124.30
7806	AMEX	FTEC	Fri, May 26, 2023	120.89	123.86	120.89	123.70
7805	AMEX	FTEC	Thu, May 25, 2023	119.49	120.95	118.98	120.47
7804	AMEX	FTEC	Wed, May 24, 2023	116.14	116.78	115.69	116.33
7803	AMEX	FTEC	Tue, May 23, 2023	118.31	118.66	117.01	117.05
7802	AMEX	FTEC	Mon, May 22, 2023	118.22	119.25	118.03	118.94
7801	AMEX	FTEC	Fri, May 19, 2023	118.83	119.02	118.25	118.60
7800	AMEX	FTEC	Thu, May 18, 2023	116.67	118.92	116.67	118.83
7799	AMEX	FTEC	Wed, May 17, 2023	115.27	116.64	114.82	116.48
7798	AMEX	FTEC	Tue, May 16, 2023	114.56	115.40	114.56	114.82
7797	AMEX	FTEC	Mon, May 15, 2023	114.06	114.95	113.69	114.95
7796	AMEX	FTEC	Fri, May 12, 2023	114.30	114.51	113.12	113.92
7795	AMEX	FTEC	Thu, May 11, 2023	114.46	114.52	113.39	114.21
7794	AMEX	FTEC	Wed, May 10, 2023	114.36	114.87	113.54	114.64
7793	AMEX	FTEC	Tue, May 9, 2023	113.55	113.78	113.33	113.39
7792	AMEX	FTEC	Mon, May 8, 2023	114.02	114.33	113.56	114.26
7791	AMEX	FTEC	Fri, May 5, 2023	112.45	114.49	112.45	114.13
7790	AMEX	FTEC	Thu, May 4, 2023	111.20	111.79	110.80	111.20
7789	AMEX	FTEC	Wed, May 3, 2023	112.47	113.47	111.62	111.70
7788	AMEX	FTEC	Tue, May 2, 2023	113.68	113.74	111.93	112.44
7787	AMEX	FTEC	Mon, May 1, 2023	113.61	114.21	113.40	113.72
7786	AMEX	FTEC	Fri, Apr 28, 2023	112.39	113.62	112.22	113.62
7785	AMEX	FTEC	Thu, Apr 27, 2023	110.88	112.53	110.66	112.46
7784	AMEX	FTEC	Wed, Apr 26, 2023	110.69	111.49	110.06	110.34
7783	AMEX	FTEC	Tue, Apr 25, 2023	110.76	110.87	108.86	108.86
7782	AMEX	FTEC	Mon, Apr 24, 2023	111.42	111.98	110.50	111.32
7781	AMEX	FTEC	Fri, Apr 21, 2023	111.71	111.95	111.16	111.77
7780	AMEX	FTEC	Thu, Apr 20, 2023	111.96	113.12	111.73	112.15
7779	AMEX	FTEC	Wed, Apr 19, 2023	112.37	113.10	112.14	112.91
7778	AMEX	FTEC	Tue, Apr 18, 2023	113.62	113.99	112.74	113.21
7777	AMEX	FTEC	Mon, Apr 17, 2023	112.44	112.91	111.94	112.85
7776	AMEX	FTEC	Fri, Apr 14, 2023	112.36	113.28	111.46	112.42
7775	AMEX	FTEC	Thu, Apr 13, 2023	111.26	113.03	111.11	112.91
7774	AMEX	FTEC	Wed, Apr 12, 2023	112.06	112.53	110.60	110.71
7773	AMEX	FTEC	Tue, Apr 11, 2023	112.08	112.08	111.14	111.40
7772	AMEX	FTEC	Mon, Apr 10, 2023	111.25	112.28	110.70	112.28
7771	AMEX	FTEC	Thu, Apr 6, 2023	111.03	112.38	110.46	112.26
7770	AMEX	FTEC	Wed, Apr 5, 2023	112.53	112.53	110.94	111.75
7769	AMEX	FTEC	Tue, Apr 4, 2023	113.92	114.20	112.74	113.11
7768	AMEX	FTEC	Mon, Apr 3, 2023	113.35	113.90	112.75	113.82
7767	AMEX	FTEC	Fri, Mar 31, 2023	112.12	114.01	111.99	113.95
7766	AMEX	FTEC	Thu, Mar 30, 2023	111.90	112.38	111.45	112.12
7765	AMEX	FTEC	Wed, Mar 29, 2023	110.00	111.24	109.94	111.06
7764	AMEX	FTEC	Tue, Mar 28, 2023	109.03	109.08	107.87	108.77
7763	AMEX	FTEC	Mon, Mar 27, 2023	110.23	110.60	109.03	109.23
7762	AMEX	FTEC	Fri, Mar 24, 2023	109.39	109.96	108.62	109.96
7761	AMEX	FTEC	Thu, Mar 23, 2023	109.63	111.32	108.81	109.81
7760	AMEX	FTEC	Wed, Mar 22, 2023	109.49	111.53	108.26	108.26
7759	AMEX	FTEC	Tue, Mar 21, 2023	108.95	109.71	108.17	109.55
7758	AMEX	FTEC	Mon, Mar 20, 2023	107.90	108.50	107.14	108.33
7757	AMEX	FTEC	Fri, Mar 17, 2023	108.53	109.28	107.38	107.96
7756	AMEX	FTEC	Thu, Mar 16, 2023	105.28	108.62	104.96	108.24
7755	AMEX	FTEC	Wed, Mar 15, 2023	104.62	105.75	103.95	105.70
7754	AMEX	FTEC	Tue, Mar 14, 2023	104.72	106.08	104.24	105.62
7753	AMEX	FTEC	Mon, Mar 13, 2023	102.12	104.78	101.54	103.39
7752	AMEX	FTEC	Fri, Mar 10, 2023	104.69	104.93	102.43	102.92
7751	AMEX	FTEC	Thu, Mar 9, 2023	106.84	107.89	104.78	104.94
7750	AMEX	FTEC	Wed, Mar 8, 2023	106.02	106.79	105.61	106.68
7749	AMEX	FTEC	Tue, Mar 7, 2023	107.11	107.48	105.54	105.81
7748	AMEX	FTEC	Mon, Mar 6, 2023	107.39	108.62	107.06	107.17
7747	AMEX	FTEC	Fri, Mar 3, 2023	105.09	106.78	105.09	106.78
7746	AMEX	FTEC	Thu, Mar 2, 2023	102.97	104.82	102.76	104.57
7745	AMEX	FTEC	Wed, Mar 1, 2023	104.23	104.32	103.10	103.37
7744	AMEX	FTEC	Tue, Feb 28, 2023	103.99	105.09	103.89	104.12
7743	AMEX	FTEC	Mon, Feb 27, 2023	104.89	105.28	104.07	104.27
7742	AMEX	FTEC	Fri, Feb 24, 2023	103.80	104.06	103.11	103.72
7741	AMEX	FTEC	Thu, Feb 23, 2023	105.72	105.90	104.08	105.58
7740	AMEX	FTEC	Wed, Feb 22, 2023	104.28	104.75	103.50	103.97
7739	AMEX	FTEC	Tue, Feb 21, 2023	105.17	105.70	103.95	104.01
7738	AMEX	FTEC	Fri, Feb 17, 2023	107.24	107.32	105.66	106.63
7737	AMEX	FTEC	Thu, Feb 16, 2023	108.26	109.52	107.94	107.95
7736	AMEX	FTEC	Wed, Feb 15, 2023	108.62	109.91	108.41	109.90
7735	AMEX	FTEC	Tue, Feb 14, 2023	108.10	109.69	107.41	109.23
7734	AMEX	FTEC	Mon, Feb 13, 2023	107.16	108.80	107.13	108.62
7733	AMEX	FTEC	Fri, Feb 10, 2023	106.41	107.02	105.78	106.74
7732	AMEX	FTEC	Thu, Feb 9, 2023	109.65	109.80	106.99	107.43
7731	AMEX	FTEC	Wed, Feb 8, 2023	109.29	110.02	107.76	107.97
7730	AMEX	FTEC	Tue, Feb 7, 2023	106.91	109.63	106.80	109.28
7729	AMEX	FTEC	Mon, Feb 6, 2023	107.07	107.71	106.33	106.69
7728	AMEX	FTEC	Fri, Feb 3, 2023	107.17	109.95	107.11	108.17
7727	AMEX	FTEC	Thu, Feb 2, 2023	108.01	109.84	107.69	109.33
7726	AMEX	FTEC	Wed, Feb 1, 2023	103.58	107.02	103.23	106.26
7725	AMEX	FTEC	Tue, Jan 31, 2023	102.19	103.68	102.09	103.68
7724	AMEX	FTEC	Mon, Jan 30, 2023	103.00	103.35	102.04	102.06
7723	AMEX	FTEC	Fri, Jan 27, 2023	103.05	104.80	103.00	104.16
7722	AMEX	FTEC	Thu, Jan 26, 2023	102.95	103.67	101.92	103.66
7721	AMEX	FTEC	Wed, Jan 25, 2023	100.52	102.24	99.48	102.03
7720	AMEX	FTEC	Tue, Jan 24, 2023	101.86	102.61	101.77	102.27
7719	AMEX	FTEC	Mon, Jan 23, 2023	100.41	102.85	100.25	102.42
7718	AMEX	FTEC	Fri, Jan 20, 2023	97.89	100.01	97.50	100.01
7717	AMEX	FTEC	Thu, Jan 19, 2023	97.80	98.16	96.97	97.38
7716	AMEX	FTEC	Wed, Jan 18, 2023	100.46	101.00	98.48	98.55
7715	AMEX	FTEC	Tue, Jan 17, 2023	99.13	100.29	99.01	99.77
7714	AMEX	FTEC	Fri, Jan 13, 2023	97.98	99.35	97.82	99.29
7713	AMEX	FTEC	Thu, Jan 12, 2023	98.28	99.21	97.00	98.88
7712	AMEX	FTEC	Wed, Jan 11, 2023	96.74	98.14	96.55	98.14
7711	AMEX	FTEC	Tue, Jan 10, 2023	95.75	96.49	95.25	96.47
7710	AMEX	FTEC	Mon, Jan 9, 2023	95.50	97.58	95.50	95.86
7709	AMEX	FTEC	Fri, Jan 6, 2023	92.93	95.10	91.74	94.71
7708	AMEX	FTEC	Thu, Jan 5, 2023	93.54	93.54	91.93	92.02
7707	AMEX	FTEC	Wed, Jan 4, 2023	94.10	94.60	92.95	94.02
7706	AMEX	FTEC	Tue, Jan 3, 2023	95.44	96.18	92.95	93.63
7705	AMEX	FTEC	Fri, Dec 30, 2022	93.53	94.51	93.11	94.51
7704	AMEX	FTEC	Thu, Dec 29, 2022	93.00	94.86	92.94	94.59
7703	AMEX	FTEC	Wed, Dec 28, 2022	93.31	94.15	91.98	92.00
7702	AMEX	FTEC	Tue, Dec 27, 2022	94.12	94.12	93.00	93.54
7701	AMEX	FTEC	Fri, Dec 23, 2022	93.82	94.52	93.00	94.48
7700	AMEX	FTEC	Thu, Dec 22, 2022	95.55	95.62	92.83	94.43
7699	AMEX	FTEC	Wed, Dec 21, 2022	95.68	97.23	95.45	96.82
7698	AMEX	FTEC	Tue, Dec 20, 2022	94.51	95.74	94.09	95.31
7697	AMEX	FTEC	Mon, Dec 19, 2022	96.51	96.51	94.48	95.08
7696	AMEX	FTEC	Fri, Dec 16, 2022	97.26	97.96	95.98	96.49
7695	AMEX	FTEC	Thu, Dec 15, 2022	100.05	100.32	97.65	97.79
7694	AMEX	FTEC	Wed, Dec 14, 2022	102.44	103.69	100.72	101.78
7693	AMEX	FTEC	Tue, Dec 13, 2022	105.00	105.64	101.65	102.61
7692	AMEX	FTEC	Mon, Dec 12, 2022	99.35	101.38	99.35	101.38
7691	AMEX	FTEC	Fri, Dec 9, 2022	99.37	100.52	98.91	99.22
7690	AMEX	FTEC	Thu, Dec 8, 2022	98.80	100.10	98.12	99.86
7689	AMEX	FTEC	Wed, Dec 7, 2022	98.05	98.87	97.44	98.15
7688	AMEX	FTEC	Tue, Dec 6, 2022	100.68	100.73	97.97	98.61
7687	AMEX	FTEC	Mon, Dec 5, 2022	102.03	102.44	100.14	100.73
7686	AMEX	FTEC	Fri, Dec 2, 2022	101.23	103.02	101.19	102.71
7685	AMEX	FTEC	Thu, Dec 1, 2022	103.15	103.77	101.99	103.33
7684	AMEX	FTEC	Wed, Nov 30, 2022	98.08	102.89	98.02	102.89
7683	AMEX	FTEC	Tue, Nov 29, 2022	99.10	99.26	97.74	98.11
7682	AMEX	FTEC	Mon, Nov 28, 2022	100.18	100.67	98.66	99.04
7681	AMEX	FTEC	Fri, Nov 25, 2022	101.05	101.49	101.03	101.25
7680	AMEX	FTEC	Wed, Nov 23, 2022	100.67	102.05	100.66	101.84
7679	AMEX	FTEC	Tue, Nov 22, 2022	99.32	100.81	98.62	100.75
7678	AMEX	FTEC	Mon, Nov 21, 2022	99.50	99.89	98.78	98.99
7677	AMEX	FTEC	Fri, Nov 18, 2022	101.25	101.25	99.36	100.15
7676	AMEX	FTEC	Thu, Nov 17, 2022	98.57	100.53	98.31	100.04
7675	AMEX	FTEC	Wed, Nov 16, 2022	101.07	101.07	99.77	100.11
7674	AMEX	FTEC	Tue, Nov 15, 2022	102.73	103.16	100.78	101.77
7673	AMEX	FTEC	Mon, Nov 14, 2022	100.47	101.58	99.83	100.34
7672	AMEX	FTEC	Fri, Nov 11, 2022	99.22	101.63	98.85	101.34
7671	AMEX	FTEC	Thu, Nov 10, 2022	96.00	99.40	95.89	99.28
7670	AMEX	FTEC	Wed, Nov 9, 2022	93.26	93.26	91.45	91.61
7669	AMEX	FTEC	Tue, Nov 8, 2022	93.97	95.35	92.76	94.14
7668	AMEX	FTEC	Mon, Nov 7, 2022	92.02	93.42	91.42	93.27
7667	AMEX	FTEC	Fri, Nov 4, 2022	92.47	92.48	89.86	91.84
7666	AMEX	FTEC	Thu, Nov 3, 2022	92.10	92.23	90.61	90.68
7665	AMEX	FTEC	Wed, Nov 2, 2022	96.75	97.82	93.35	93.35
7664	AMEX	FTEC	Tue, Nov 1, 2022	98.85	99.10	96.53	96.91
7663	AMEX	FTEC	Mon, Oct 31, 2022	97.94	98.28	97.17	97.70
7662	AMEX	FTEC	Fri, Oct 28, 2022	95.39	99.02	95.39	98.86
7661	AMEX	FTEC	Thu, Oct 27, 2022	96.37	96.76	94.80	94.99
7660	AMEX	FTEC	Wed, Oct 26, 2022	95.75	98.00	95.46	96.01
7659	AMEX	FTEC	Tue, Oct 25, 2022	96.14	98.02	96.14	97.96
7658	AMEX	FTEC	Mon, Oct 24, 2022	95.08	96.19	93.92	95.93
7657	AMEX	FTEC	Fri, Oct 21, 2022	91.99	94.94	91.79	94.72
7656	AMEX	FTEC	Thu, Oct 20, 2022	92.27	94.30	91.84	92.36
7655	AMEX	FTEC	Wed, Oct 19, 2022	91.81	93.17	91.35	92.23
7654	AMEX	FTEC	Tue, Oct 18, 2022	94.05	94.53	91.56	92.69
7653	AMEX	FTEC	Mon, Oct 17, 2022	91.04	92.13	91.04	91.77
7652	AMEX	FTEC	Fri, Oct 14, 2022	92.41	92.55	88.85	88.99
7651	AMEX	FTEC	Thu, Oct 13, 2022	86.69	92.05	86.19	91.61
7650	AMEX	FTEC	Wed, Oct 12, 2022	89.40	89.91	88.83	89.07
7649	AMEX	FTEC	Tue, Oct 11, 2022	90.28	90.80	88.71	89.39
7648	AMEX	FTEC	Mon, Oct 10, 2022	92.46	92.50	89.88	90.81
7647	AMEX	FTEC	Fri, Oct 7, 2022	94.58	94.58	91.98	92.48
7646	AMEX	FTEC	Thu, Oct 6, 2022	96.88	98.04	96.39	96.51
7645	AMEX	FTEC	Wed, Oct 5, 2022	95.50	97.85	95.00	97.29
7644	AMEX	FTEC	Tue, Oct 4, 2022	95.43	96.96	95.43	96.91
7643	AMEX	FTEC	Mon, Oct 3, 2022	91.61	94.16	91.22	93.62
7642	AMEX	FTEC	Fri, Sep 30, 2022	92.29	93.69	90.84	90.93
7641	AMEX	FTEC	Thu, Sep 29, 2022	93.64	93.79	91.48	92.58
7640	AMEX	FTEC	Wed, Sep 28, 2022	93.38	95.45	92.70	95.01
7639	AMEX	FTEC	Tue, Sep 27, 2022	94.79	95.72	92.99	93.88
7638	AMEX	FTEC	Mon, Sep 26, 2022	93.95	95.60	93.37	93.59
7637	AMEX	FTEC	Fri, Sep 23, 2022	94.69	94.80	93.07	94.29
7636	AMEX	FTEC	Thu, Sep 22, 2022	96.34	96.69	95.08	95.56
7635	AMEX	FTEC	Wed, Sep 21, 2022	98.74	100.26	96.86	96.86
7634	AMEX	FTEC	Tue, Sep 20, 2022	98.02	98.95	97.50	98.34
7633	AMEX	FTEC	Mon, Sep 19, 2022	97.17	99.02	97.17	98.97
7632	AMEX	FTEC	Fri, Sep 16, 2022	97.95	98.31	96.84	98.17
7631	AMEX	FTEC	Thu, Sep 15, 2022	100.54	101.14	98.57	98.90
7630	AMEX	FTEC	Wed, Sep 14, 2022	101.40	101.88	100.40	101.34
7629	AMEX	FTEC	Tue, Sep 13, 2022	103.53	103.85	100.67	100.95
7628	AMEX	FTEC	Mon, Sep 12, 2022	105.55	106.52	105.53	106.51
7627	AMEX	FTEC	Fri, Sep 9, 2022	103.50	105.07	103.47	104.85
7626	AMEX	FTEC	Thu, Sep 8, 2022	101.36	103.00	100.89	102.60
7625	AMEX	FTEC	Wed, Sep 7, 2022	100.57	102.45	100.28	102.10
7624	AMEX	FTEC	Tue, Sep 6, 2022	101.33	101.52	99.81	100.43
7623	AMEX	FTEC	Fri, Sep 2, 2022	103.44	104.04	100.62	101.11
7622	AMEX	FTEC	Thu, Sep 1, 2022	102.17	102.47	100.25	102.35
7621	AMEX	FTEC	Wed, Aug 31, 2022	105.03	105.29	103.26	103.31
7620	AMEX	FTEC	Tue, Aug 30, 2022	106.05	106.15	103.37	104.26
7619	AMEX	FTEC	Mon, Aug 29, 2022	105.72	106.36	104.97	105.34
7618	AMEX	FTEC	Fri, Aug 26, 2022	111.52	111.63	106.71	106.71
7617	AMEX	FTEC	Thu, Aug 25, 2022	109.96	111.52	109.83	111.52
7616	AMEX	FTEC	Wed, Aug 24, 2022	109.20	109.94	108.92	109.49
7615	AMEX	FTEC	Tue, Aug 23, 2022	109.43	110.52	109.14	109.24
7614	AMEX	FTEC	Mon, Aug 22, 2022	111.10	111.10	109.27	109.59
7613	AMEX	FTEC	Fri, Aug 19, 2022	113.87	113.87	112.41	112.64
7612	AMEX	FTEC	Thu, Aug 18, 2022	114.30	115.31	113.92	114.93
7611	AMEX	FTEC	Wed, Aug 17, 2022	114.22	115.01	113.46	114.29
7610	AMEX	FTEC	Tue, Aug 16, 2022	115.12	115.73	114.07	115.26
7609	AMEX	FTEC	Mon, Aug 15, 2022	114.45	115.78	114.34	115.63
7608	AMEX	FTEC	Fri, Aug 12, 2022	113.40	114.95	113.00	114.95
7607	AMEX	FTEC	Thu, Aug 11, 2022	114.03	114.68	112.45	112.67
7606	AMEX	FTEC	Wed, Aug 10, 2022	112.50	113.33	111.87	113.26
7605	AMEX	FTEC	Tue, Aug 9, 2022	110.27	110.45	109.33	109.88
7604	AMEX	FTEC	Mon, Aug 8, 2022	112.05	113.00	110.72	111.26
7603	AMEX	FTEC	Fri, Aug 5, 2022	110.31	112.38	110.31	112.02
7602	AMEX	FTEC	Thu, Aug 4, 2022	111.69	112.22	110.93	112.21
7601	AMEX	FTEC	Wed, Aug 3, 2022	109.35	112.09	109.35	111.83
7600	AMEX	FTEC	Tue, Aug 2, 2022	108.42	109.98	107.80	108.76
7599	AMEX	FTEC	Mon, Aug 1, 2022	108.66	110.32	108.18	109.32
7598	AMEX	FTEC	Fri, Jul 29, 2022	108.13	109.70	107.59	109.45
7597	AMEX	FTEC	Thu, Jul 28, 2022	106.23	107.93	105.25	107.76
7596	AMEX	FTEC	Wed, Jul 27, 2022	103.49	106.65	103.38	106.14
7595	AMEX	FTEC	Tue, Jul 26, 2022	103.44	103.44	101.48	101.86
7594	AMEX	FTEC	Mon, Jul 25, 2022	104.36	104.36	102.95	103.68
7593	AMEX	FTEC	Fri, Jul 22, 2022	106.00	106.44	103.82	104.40
7592	AMEX	FTEC	Thu, Jul 21, 2022	104.68	106.05	103.67	106.01
7591	AMEX	FTEC	Wed, Jul 20, 2022	102.72	104.95	102.60	104.53
7590	AMEX	FTEC	Tue, Jul 19, 2022	100.78	102.77	100.25	102.68
7589	AMEX	FTEC	Mon, Jul 18, 2022	101.46	101.96	99.28	99.63
7588	AMEX	FTEC	Fri, Jul 15, 2022	99.74	100.58	99.26	100.52
7587	AMEX	FTEC	Thu, Jul 14, 2022	97.12	99.11	95.96	98.76
7586	AMEX	FTEC	Wed, Jul 13, 2022	96.39	98.67	96.00	98.06
7585	AMEX	FTEC	Tue, Jul 12, 2022	99.94	100.76	97.71	98.27
7584	AMEX	FTEC	Mon, Jul 11, 2022	100.32	100.57	98.98	99.65
7583	AMEX	FTEC	Fri, Jul 8, 2022	100.06	101.63	99.82	101.26
7582	AMEX	FTEC	Thu, Jul 7, 2022	99.55	101.39	99.51	101.20
7581	AMEX	FTEC	Wed, Jul 6, 2022	98.48	99.76	97.93	99.02
7580	AMEX	FTEC	Tue, Jul 5, 2022	95.43	98.31	95.10	98.31
7579	AMEX	FTEC	Fri, Jul 1, 2022	96.01	97.08	95.22	96.84
7578	AMEX	FTEC	Thu, Jun 30, 2022	96.73	97.78	94.99	96.50
7577	AMEX	FTEC	Wed, Jun 29, 2022	97.69	98.46	96.92	97.90
7576	AMEX	FTEC	Tue, Jun 28, 2022	101.22	102.00	97.81	97.89
7575	AMEX	FTEC	Mon, Jun 27, 2022	102.10	102.24	100.53	100.96
7574	AMEX	FTEC	Fri, Jun 24, 2022	99.21	101.74	99.21	101.70
7573	AMEX	FTEC	Thu, Jun 23, 2022	97.32	98.27	96.43	98.11
7572	AMEX	FTEC	Wed, Jun 22, 2022	95.66	97.80	95.51	96.45
7571	AMEX	FTEC	Tue, Jun 21, 2022	95.77	97.59	95.77	96.76
7570	AMEX	FTEC	Fri, Jun 17, 2022	93.31	95.23	92.85	94.35
7569	AMEX	FTEC	Thu, Jun 16, 2022	95.16	95.21	92.78	93.31
7568	AMEX	FTEC	Wed, Jun 15, 2022	96.76	99.18	95.56	97.73
7567	AMEX	FTEC	Tue, Jun 14, 2022	95.91	96.32	94.72	95.66
7566	AMEX	FTEC	Mon, Jun 13, 2022	96.53	97.40	94.77	95.12
7565	AMEX	FTEC	Fri, Jun 10, 2022	101.95	102.21	99.78	99.80
7564	AMEX	FTEC	Thu, Jun 9, 2022	106.11	107.06	103.85	103.87
7563	AMEX	FTEC	Wed, Jun 8, 2022	107.56	108.28	106.55	106.85
7562	AMEX	FTEC	Tue, Jun 7, 2022	105.50	108.17	105.31	108.03
7561	AMEX	FTEC	Mon, Jun 6, 2022	107.87	108.57	106.14	106.60
7560	AMEX	FTEC	Fri, Jun 3, 2022	107.36	108.00	106.10	106.59
7559	AMEX	FTEC	Thu, Jun 2, 2022	105.61	109.31	105.43	109.30
7558	AMEX	FTEC	Wed, Jun 1, 2022	107.88	108.65	105.57	106.41
7557	AMEX	FTEC	Tue, May 31, 2022	107.38	107.88	105.76	106.82
7556	AMEX	FTEC	Fri, May 27, 2022	105.04	107.68	105.04	107.67
7555	AMEX	FTEC	Thu, May 26, 2022	100.77	104.48	100.77	104.04
7554	AMEX	FTEC	Wed, May 25, 2022	99.45	102.26	99.45	101.49
7553	AMEX	FTEC	Tue, May 24, 2022	100.58	100.98	98.47	100.10
7552	AMEX	FTEC	Mon, May 23, 2022	100.17	102.14	99.80	102.02
7551	AMEX	FTEC	Fri, May 20, 2022	101.04	101.47	96.76	99.86
7550	AMEX	FTEC	Thu, May 19, 2022	99.77	101.43	99.04	99.75
7549	AMEX	FTEC	Wed, May 18, 2022	103.79	104.22	100.10	100.53
7548	AMEX	FTEC	Tue, May 17, 2022	104.56	105.39	103.26	105.27
7547	AMEX	FTEC	Mon, May 16, 2022	102.75	103.79	101.71	102.35
7546	AMEX	FTEC	Fri, May 13, 2022	101.28	104.13	101.23	103.62
7545	AMEX	FTEC	Thu, May 12, 2022	99.13	101.38	97.50	99.81
7544	AMEX	FTEC	Wed, May 11, 2022	103.10	105.09	100.34	100.62
7543	AMEX	FTEC	Tue, May 10, 2022	105.12	105.61	102.42	104.18
7542	AMEX	FTEC	Mon, May 9, 2022	105.24	105.84	102.24	102.74
7541	AMEX	FTEC	Fri, May 6, 2022	107.57	109.16	105.61	107.32
7540	AMEX	FTEC	Thu, May 5, 2022	112.54	112.58	107.16	108.49
7539	AMEX	FTEC	Wed, May 4, 2022	110.74	114.42	108.72	114.23
7538	AMEX	FTEC	Tue, May 3, 2022	110.32	111.03	109.43	110.44
7537	AMEX	FTEC	Mon, May 2, 2022	108.48	110.44	107.29	110.37
7536	AMEX	FTEC	Fri, Apr 29, 2022	112.15	113.59	108.43	108.58
7535	AMEX	FTEC	Thu, Apr 28, 2022	110.66	113.94	109.82	113.26
7534	AMEX	FTEC	Wed, Apr 27, 2022	108.54	110.93	108.32	108.87
7533	AMEX	FTEC	Tue, Apr 26, 2022	111.09	111.10	107.74	107.75
7532	AMEX	FTEC	Mon, Apr 25, 2022	109.70	112.05	109.17	111.93
7531	AMEX	FTEC	Fri, Apr 22, 2022	113.30	113.52	110.08	110.18
7530	AMEX	FTEC	Thu, Apr 21, 2022	116.76	117.81	112.97	113.34
7529	AMEX	FTEC	Wed, Apr 20, 2022	117.10	117.10	115.25	115.53
7528	AMEX	FTEC	Tue, Apr 19, 2022	113.52	116.20	113.19	116.00
7527	AMEX	FTEC	Mon, Apr 18, 2022	112.99	114.49	112.74	113.70
7526	AMEX	FTEC	Thu, Apr 14, 2022	116.57	116.82	113.54	113.62
7525	AMEX	FTEC	Wed, Apr 13, 2022	114.50	116.85	114.05	116.43
7524	AMEX	FTEC	Tue, Apr 12, 2022	116.46	117.35	113.99	114.49
7523	AMEX	FTEC	Mon, Apr 11, 2022	116.19	116.19	114.69	114.85
7522	AMEX	FTEC	Fri, Apr 8, 2022	118.81	118.92	117.27	117.50
7521	AMEX	FTEC	Thu, Apr 7, 2022	118.64	120.09	117.54	119.23
7520	AMEX	FTEC	Wed, Apr 6, 2022	120.00	120.31	118.06	118.96
7519	AMEX	FTEC	Tue, Apr 5, 2022	124.68	124.82	121.85	122.24
7518	AMEX	FTEC	Mon, Apr 4, 2022	123.03	125.23	123.03	125.20
7517	AMEX	FTEC	Fri, Apr 1, 2022	123.23	123.54	121.44	122.78
7516	AMEX	FTEC	Thu, Mar 31, 2022	125.00	125.21	123.02	123.08
7515	AMEX	FTEC	Wed, Mar 30, 2022	126.08	126.44	124.28	124.88
7514	AMEX	FTEC	Tue, Mar 29, 2022	125.52	127.02	124.61	126.84
7513	AMEX	FTEC	Mon, Mar 28, 2022	122.05	124.09	121.62	124.05
7512	AMEX	FTEC	Fri, Mar 25, 2022	122.89	122.99	121.01	122.50
7511	AMEX	FTEC	Thu, Mar 24, 2022	120.41	122.83	119.95	122.81
7510	AMEX	FTEC	Wed, Mar 23, 2022	120.43	121.69	119.62	119.71
7509	AMEX	FTEC	Tue, Mar 22, 2022	119.77	122.22	119.60	121.55
7508	AMEX	FTEC	Mon, Mar 21, 2022	119.46	120.30	118.08	119.64
7507	AMEX	FTEC	Fri, Mar 18, 2022	116.78	120.09	116.41	119.89
7506	AMEX	FTEC	Thu, Mar 17, 2022	115.53	117.38	115.02	117.17
7505	AMEX	FTEC	Wed, Mar 16, 2022	113.66	116.21	112.09	116.18
7504	AMEX	FTEC	Tue, Mar 15, 2022	109.29	112.30	108.87	112.16
7503	AMEX	FTEC	Mon, Mar 14, 2022	110.32	111.46	108.20	108.47
7502	AMEX	FTEC	Fri, Mar 11, 2022	114.18	114.18	110.73	110.88
7501	AMEX	FTEC	Thu, Mar 10, 2022	113.20	113.46	111.47	113.24
7500	AMEX	FTEC	Wed, Mar 9, 2022	113.66	115.61	112.79	115.14
7499	AMEX	FTEC	Tue, Mar 8, 2022	110.75	113.89	108.95	110.52
7498	AMEX	FTEC	Mon, Mar 7, 2022	115.41	115.82	110.93	111.03
7497	AMEX	FTEC	Fri, Mar 4, 2022	116.76	117.33	114.50	115.41
7496	AMEX	FTEC	Thu, Mar 3, 2022	120.45	120.45	117.11	117.68
7495	AMEX	FTEC	Wed, Mar 2, 2022	117.84	120.02	116.86	119.57
7494	AMEX	FTEC	Tue, Mar 1, 2022	119.09	119.62	116.18	117.06
7493	AMEX	FTEC	Mon, Feb 28, 2022	118.21	120.03	117.44	119.43
7492	AMEX	FTEC	Fri, Feb 25, 2022	117.94	119.43	116.43	119.37
7491	AMEX	FTEC	Thu, Feb 24, 2022	109.58	117.83	109.15	117.72
7490	AMEX	FTEC	Wed, Feb 23, 2022	117.59	118.05	113.44	113.52
7489	AMEX	FTEC	Tue, Feb 22, 2022	116.61	118.55	115.34	116.54
7488	AMEX	FTEC	Fri, Feb 18, 2022	119.54	119.64	116.84	117.68
7487	AMEX	FTEC	Thu, Feb 17, 2022	122.09	122.09	118.98	119.24
7486	AMEX	FTEC	Wed, Feb 16, 2022	122.51	123.54	121.21	123.23
7485	AMEX	FTEC	Tue, Feb 15, 2022	121.68	123.50	121.64	123.41
7484	AMEX	FTEC	Mon, Feb 14, 2022	119.78	121.10	118.74	120.00
7483	AMEX	FTEC	Fri, Feb 11, 2022	123.97	124.59	119.52	120.04
7482	AMEX	FTEC	Thu, Feb 10, 2022	124.70	126.97	123.25	123.91
7481	AMEX	FTEC	Wed, Feb 9, 2022	125.71	127.00	125.19	126.93
7480	AMEX	FTEC	Tue, Feb 8, 2022	122.10	124.33	121.72	124.04
7479	AMEX	FTEC	Mon, Feb 7, 2022	123.28	124.11	121.91	122.33
7478	AMEX	FTEC	Fri, Feb 4, 2022	121.70	124.06	121.18	123.03
7477	AMEX	FTEC	Thu, Feb 3, 2022	123.94	124.83	121.62	122.06
7476	AMEX	FTEC	Wed, Feb 2, 2022	125.86	126.27	124.38	125.89
7475	AMEX	FTEC	Tue, Feb 1, 2022	125.12	125.52	123.34	125.34
7474	AMEX	FTEC	Mon, Jan 31, 2022	121.39	124.95	120.90	124.77
7473	AMEX	FTEC	Fri, Jan 28, 2022	117.48	121.20	115.72	121.12
7472	AMEX	FTEC	Thu, Jan 27, 2022	119.01	119.67	115.76	116.21
7471	AMEX	FTEC	Wed, Jan 26, 2022	120.00	121.33	115.86	117.15
7470	AMEX	FTEC	Tue, Jan 25, 2022	117.41	119.02	115.50	116.66
7469	AMEX	FTEC	Mon, Jan 24, 2022	116.80	119.86	112.58	119.71
7468	AMEX	FTEC	Fri, Jan 21, 2022	121.02	122.58	118.93	118.96
7467	AMEX	FTEC	Thu, Jan 20, 2022	124.27	125.83	121.40	121.58
7466	AMEX	FTEC	Wed, Jan 19, 2022	125.32	126.88	123.06	123.16
7465	AMEX	FTEC	Tue, Jan 18, 2022	126.20	127.05	124.60	124.92
7464	AMEX	FTEC	Fri, Jan 14, 2022	126.24	128.25	126.23	128.05
7463	AMEX	FTEC	Thu, Jan 13, 2022	131.46	131.74	126.83	127.12
7462	AMEX	FTEC	Wed, Jan 12, 2022	131.49	132.18	130.07	130.68
7461	AMEX	FTEC	Tue, Jan 11, 2022	128.32	130.55	127.49	130.39
7460	AMEX	FTEC	Mon, Jan 10, 2022	126.62	128.83	124.70	128.69
7459	AMEX	FTEC	Fri, Jan 7, 2022	129.79	130.55	127.68	128.49
7458	AMEX	FTEC	Thu, Jan 6, 2022	129.28	131.06	128.81	129.79
7457	AMEX	FTEC	Wed, Jan 5, 2022	134.01	134.10	130.30	130.34
7456	AMEX	FTEC	Tue, Jan 4, 2022	136.61	136.77	133.51	134.87
7455	AMEX	FTEC	Mon, Jan 3, 2022	135.64	136.67	134.83	136.53
7454	AMEX	FTEC	Fri, Dec 31, 2021	136.00	136.30	135.30	135.40
7453	AMEX	FTEC	Thu, Dec 30, 2021	136.81	137.41	135.98	136.15
7452	AMEX	FTEC	Wed, Dec 29, 2021	136.80	137.26	135.94	136.80
7451	AMEX	FTEC	Tue, Dec 28, 2021	138.08	138.08	136.38	136.72
7450	AMEX	FTEC	Mon, Dec 27, 2021	135.41	137.72	135.38	137.67
7449	AMEX	FTEC	Thu, Dec 23, 2021	134.30	135.42	134.26	134.94
7448	AMEX	FTEC	Wed, Dec 22, 2021	132.37	134.23	132.10	134.20
7447	AMEX	FTEC	Tue, Dec 21, 2021	130.59	132.68	129.34	132.62
7446	AMEX	FTEC	Mon, Dec 20, 2021	128.91	129.45	128.16	129.01
7445	AMEX	FTEC	Fri, Dec 17, 2021	129.67	131.83	129.06	130.66
7444	AMEX	FTEC	Thu, Dec 16, 2021	135.99	135.99	130.50	131.10
7443	AMEX	FTEC	Wed, Dec 15, 2021	131.97	135.43	130.65	135.31
7442	AMEX	FTEC	Tue, Dec 14, 2021	132.31	133.13	130.27	131.76
7441	AMEX	FTEC	Mon, Dec 13, 2021	136.39	136.52	133.84	134.01
7440	AMEX	FTEC	Fri, Dec 10, 2021	135.19	136.14	134.52	136.05
7439	AMEX	FTEC	Thu, Dec 9, 2021	135.33	136.09	133.72	133.83
7438	AMEX	FTEC	Wed, Dec 8, 2021	134.76	135.64	133.82	135.55
7437	AMEX	FTEC	Tue, Dec 7, 2021	132.58	134.89	132.58	134.64
7436	AMEX	FTEC	Mon, Dec 6, 2021	129.08	130.26	127.53	129.89
7435	AMEX	FTEC	Fri, Dec 3, 2021	131.65	131.99	127.30	128.79
7434	AMEX	FTEC	Thu, Dec 2, 2021	129.00	131.86	128.65	131.24
7433	AMEX	FTEC	Wed, Dec 1, 2021	133.93	134.43	129.84	129.94
7432	AMEX	FTEC	Tue, Nov 30, 2021	133.18	134.29	131.17	132.30
7431	AMEX	FTEC	Mon, Nov 29, 2021	132.40	134.00	131.92	133.67
7430	AMEX	FTEC	Fri, Nov 26, 2021	131.96	132.91	130.11	130.61
7429	AMEX	FTEC	Wed, Nov 24, 2021	132.00	133.74	131.10	133.68
7428	AMEX	FTEC	Tue, Nov 23, 2021	132.69	133.18	130.82	132.57
7427	AMEX	FTEC	Mon, Nov 22, 2021	135.79	137.00	133.11	133.19
7426	AMEX	FTEC	Fri, Nov 19, 2021	134.96	135.75	134.70	135.13
7425	AMEX	FTEC	Thu, Nov 18, 2021	134.32	134.60	133.13	134.47
7424	AMEX	FTEC	Wed, Nov 17, 2021	133.86	134.25	133.19	133.45
7423	AMEX	FTEC	Tue, Nov 16, 2021	132.49	134.17	132.40	134.08
7422	AMEX	FTEC	Mon, Nov 15, 2021	133.34	133.37	131.88	132.63
7421	AMEX	FTEC	Fri, Nov 12, 2021	131.71	132.98	131.44	132.82
7420	AMEX	FTEC	Thu, Nov 11, 2021	131.53	131.58	131.06	131.21
7419	AMEX	FTEC	Wed, Nov 10, 2021	132.00	132.65	130.09	130.53
7418	AMEX	FTEC	Tue, Nov 9, 2021	133.67	133.79	132.29	132.98
7417	AMEX	FTEC	Mon, Nov 8, 2021	133.03	133.56	132.76	133.36
7416	AMEX	FTEC	Fri, Nov 5, 2021	132.87	133.34	131.65	132.34
7415	AMEX	FTEC	Thu, Nov 4, 2021	130.58	132.18	130.50	131.94
7414	AMEX	FTEC	Wed, Nov 3, 2021	129.52	130.31	128.85	130.14
7413	AMEX	FTEC	Tue, Nov 2, 2021	128.50	129.61	128.50	129.33
7412	AMEX	FTEC	Mon, Nov 1, 2021	128.30	128.47	127.58	128.40
7411	AMEX	FTEC	Fri, Oct 29, 2021	126.58	128.33	126.58	128.26
7410	AMEX	FTEC	Thu, Oct 28, 2021	127.11	127.89	126.91	127.75
7409	AMEX	FTEC	Wed, Oct 27, 2021	127.07	127.43	126.41	126.42
7408	AMEX	FTEC	Tue, Oct 26, 2021	127.59	128.01	126.75	126.89
7407	AMEX	FTEC	Mon, Oct 25, 2021	126.61	127.12	126.14	126.72
7406	AMEX	FTEC	Fri, Oct 22, 2021	126.57	127.14	125.65	126.14
7405	AMEX	FTEC	Thu, Oct 21, 2021	125.85	126.74	125.56	126.72
7404	AMEX	FTEC	Wed, Oct 20, 2021	126.56	126.67	125.55	126.05
7403	AMEX	FTEC	Tue, Oct 19, 2021	125.53	126.46	125.39	126.40
7402	AMEX	FTEC	Mon, Oct 18, 2021	123.44	125.26	123.20	125.19
7401	AMEX	FTEC	Fri, Oct 15, 2021	123.73	124.10	123.40	124.08
7400	AMEX	FTEC	Thu, Oct 14, 2021	121.81	123.29	121.78	123.23
7399	AMEX	FTEC	Wed, Oct 13, 2021	120.07	120.69	119.64	120.57
7398	AMEX	FTEC	Tue, Oct 12, 2021	120.51	120.51	119.39	119.60
7397	AMEX	FTEC	Mon, Oct 11, 2021	119.98	121.50	119.89	119.91
7396	AMEX	FTEC	Fri, Oct 8, 2021	121.71	121.86	120.38	120.54
7395	AMEX	FTEC	Thu, Oct 7, 2021	120.98	122.05	120.87	121.12
7394	AMEX	FTEC	Wed, Oct 6, 2021	117.76	119.95	117.43	119.85
7393	AMEX	FTEC	Tue, Oct 5, 2021	117.71	119.66	117.62	118.99
7392	AMEX	FTEC	Mon, Oct 4, 2021	119.61	119.63	116.45	117.30
7391	AMEX	FTEC	Fri, Oct 1, 2021	119.07	120.53	117.82	120.29
7390	AMEX	FTEC	Thu, Sep 30, 2021	119.98	120.55	118.58	118.63
7389	AMEX	FTEC	Wed, Sep 29, 2021	120.20	120.61	119.09	119.24
7388	AMEX	FTEC	Tue, Sep 28, 2021	121.69	122.01	119.50	119.52
7387	AMEX	FTEC	Mon, Sep 27, 2021	123.58	123.77	122.68	123.41
7386	AMEX	FTEC	Fri, Sep 24, 2021	123.73	124.79	123.60	124.61
7385	AMEX	FTEC	Thu, Sep 23, 2021	123.67	124.88	123.30	124.62
7384	AMEX	FTEC	Wed, Sep 22, 2021	121.89	123.38	121.41	122.99
7383	AMEX	FTEC	Tue, Sep 21, 2021	121.89	122.12	120.72	121.21
7382	AMEX	FTEC	Mon, Sep 20, 2021	121.43	122.09	119.52	121.10
7381	AMEX	FTEC	Fri, Sep 17, 2021	124.92	124.92	123.21	123.48
7380	AMEX	FTEC	Thu, Sep 16, 2021	124.79	125.51	124.14	125.22
7379	AMEX	FTEC	Wed, Sep 15, 2021	124.51	125.25	123.75	125.17
7378	AMEX	FTEC	Tue, Sep 14, 2021	124.82	125.00	123.77	124.12
7377	AMEX	FTEC	Mon, Sep 13, 2021	125.19	125.30	123.47	124.24
7376	AMEX	FTEC	Fri, Sep 10, 2021	126.27	126.50	124.16	124.29
7375	AMEX	FTEC	Thu, Sep 9, 2021	126.00	126.45	125.49	125.50
7374	AMEX	FTEC	Wed, Sep 8, 2021	126.64	126.66	125.17	125.92
7373	AMEX	FTEC	Tue, Sep 7, 2021	126.98	126.98	126.15	126.66
7372	AMEX	FTEC	Fri, Sep 3, 2021	126.10	127.05	126.09	126.82
7371	AMEX	FTEC	Thu, Sep 2, 2021	126.61	126.69	125.62	126.18
7370	AMEX	FTEC	Wed, Sep 1, 2021	126.43	126.94	126.02	126.10
7369	AMEX	FTEC	Tue, Aug 31, 2021	126.75	126.75	125.80	126.01
7368	AMEX	FTEC	Mon, Aug 30, 2021	125.97	126.95	125.97	126.82
7367	AMEX	FTEC	Fri, Aug 27, 2021	124.32	125.65	124.18	125.54
7366	AMEX	FTEC	Thu, Aug 26, 2021	124.79	125.05	123.98	124.14
7365	AMEX	FTEC	Wed, Aug 25, 2021	125.15	125.35	124.64	124.86
7364	AMEX	FTEC	Tue, Aug 24, 2021	124.94	125.20	124.74	124.84
7363	AMEX	FTEC	Mon, Aug 23, 2021	123.29	124.82	123.29	124.62
7362	AMEX	FTEC	Fri, Aug 20, 2021	121.93	123.03	121.73	122.97
7361	AMEX	FTEC	Thu, Aug 19, 2021	119.82	121.90	119.56	121.43
7360	AMEX	FTEC	Wed, Aug 18, 2021	121.83	122.27	120.41	120.54
7359	AMEX	FTEC	Tue, Aug 17, 2021	122.38	122.54	121.27	122.00
7358	AMEX	FTEC	Mon, Aug 16, 2021	122.56	123.14	121.33	123.13
7357	AMEX	FTEC	Fri, Aug 13, 2021	122.49	122.99	122.31	122.89
7356	AMEX	FTEC	Thu, Aug 12, 2021	121.58	122.40	121.10	122.36
7355	AMEX	FTEC	Wed, Aug 11, 2021	122.24	122.38	120.98	121.66
7354	AMEX	FTEC	Tue, Aug 10, 2021	123.00	123.13	121.48	121.77
7353	AMEX	FTEC	Mon, Aug 9, 2021	123.06	123.22	122.45	122.75
7352	AMEX	FTEC	Fri, Aug 6, 2021	122.88	123.14	122.58	122.95
7351	AMEX	FTEC	Thu, Aug 5, 2021	122.71	123.25	122.46	123.24
7350	AMEX	FTEC	Wed, Aug 4, 2021	122.08	122.71	121.75	122.46
7349	AMEX	FTEC	Tue, Aug 3, 2021	121.68	122.18	120.69	122.12
7348	AMEX	FTEC	Mon, Aug 2, 2021	122.31	122.54	121.31	121.46
7347	AMEX	FTEC	Fri, Jul 30, 2021	121.01	121.93	120.99	121.75
7346	AMEX	FTEC	Thu, Jul 29, 2021	121.29	122.36	121.26	121.93
7345	AMEX	FTEC	Wed, Jul 28, 2021	121.25	121.78	120.09	121.32
7344	AMEX	FTEC	Tue, Jul 27, 2021	122.34	122.36	119.60	121.14
7343	AMEX	FTEC	Mon, Jul 26, 2021	122.27	122.67	121.85	122.53
7342	AMEX	FTEC	Fri, Jul 23, 2021	121.92	122.59	121.57	122.55
7341	AMEX	FTEC	Thu, Jul 22, 2021	120.72	121.48	120.72	121.34
7340	AMEX	FTEC	Wed, Jul 21, 2021	119.34	120.53	119.21	120.53
7339	AMEX	FTEC	Tue, Jul 20, 2021	117.91	119.96	117.31	119.27
7338	AMEX	FTEC	Mon, Jul 19, 2021	117.30	117.83	116.60	117.35
7337	AMEX	FTEC	Fri, Jul 16, 2021	120.37	120.72	118.70	118.85
7336	AMEX	FTEC	Thu, Jul 15, 2021	120.89	120.96	119.21	119.92
7335	AMEX	FTEC	Wed, Jul 14, 2021	121.51	121.86	120.59	121.05
7334	AMEX	FTEC	Tue, Jul 13, 2021	120.08	121.44	119.94	120.50
7333	AMEX	FTEC	Mon, Jul 12, 2021	120.75	120.81	119.90	120.24
7332	AMEX	FTEC	Fri, Jul 9, 2021	119.07	120.37	118.80	120.24
7331	AMEX	FTEC	Thu, Jul 8, 2021	118.14	119.49	117.71	119.10
7330	AMEX	FTEC	Wed, Jul 7, 2021	120.65	120.75	119.36	120.29
7329	AMEX	FTEC	Tue, Jul 6, 2021	119.56	120.33	118.66	119.84
7328	AMEX	FTEC	Fri, Jul 2, 2021	118.41	119.36	118.40	119.28
7327	AMEX	FTEC	Thu, Jul 1, 2021	117.55	117.89	117.05	117.81
7326	AMEX	FTEC	Wed, Jun 30, 2021	118.03	118.11	117.52	117.79
7325	AMEX	FTEC	Tue, Jun 29, 2021	117.44	118.20	117.18	118.18
7324	AMEX	FTEC	Mon, Jun 28, 2021	116.57	117.48	116.57	117.37
7323	AMEX	FTEC	Fri, Jun 25, 2021	116.31	116.39	115.84	116.04
7322	AMEX	FTEC	Thu, Jun 24, 2021	116.14	116.56	115.90	116.20
7321	AMEX	FTEC	Wed, Jun 23, 2021	115.46	115.76	115.12	115.37
7320	AMEX	FTEC	Tue, Jun 22, 2021	114.31	115.44	114.17	115.42
7319	AMEX	FTEC	Mon, Jun 21, 2021	113.27	114.36	112.44	114.31
7318	AMEX	FTEC	Fri, Jun 18, 2021	113.66	114.11	113.05	113.23
7317	AMEX	FTEC	Thu, Jun 17, 2021	112.64	114.81	112.64	114.20
7316	AMEX	FTEC	Wed, Jun 16, 2021	113.54	113.88	111.76	112.97
7315	AMEX	FTEC	Tue, Jun 15, 2021	114.16	114.16	113.20	113.40
7314	AMEX	FTEC	Mon, Jun 14, 2021	113.18	114.23	112.84	114.23
7313	AMEX	FTEC	Fri, Jun 11, 2021	112.43	112.99	112.31	112.96
7312	AMEX	FTEC	Thu, Jun 10, 2021	111.47	112.38	111.15	112.22
7311	AMEX	FTEC	Wed, Jun 9, 2021	111.86	112.00	111.25	111.25
7310	AMEX	FTEC	Tue, Jun 8, 2021	111.73	112.25	110.90	111.32
7309	AMEX	FTEC	Mon, Jun 7, 2021	110.92	111.22	110.64	111.19
7308	AMEX	FTEC	Fri, Jun 4, 2021	109.69	111.15	109.69	111.05
7307	AMEX	FTEC	Thu, Jun 3, 2021	109.32	109.58	108.36	108.94
7306	AMEX	FTEC	Wed, Jun 2, 2021	109.72	110.51	109.66	110.17
7305	AMEX	FTEC	Tue, Jun 1, 2021	110.47	110.62	109.20	109.48
7304	AMEX	FTEC	Fri, May 28, 2021	110.16	110.64	109.94	109.94
7303	AMEX	FTEC	Thu, May 27, 2021	110.07	110.42	109.65	109.68
7302	AMEX	FTEC	Wed, May 26, 2021	110.21	110.48	109.81	110.11
7301	AMEX	FTEC	Tue, May 25, 2021	110.40	110.60	109.72	109.96
7300	AMEX	FTEC	Mon, May 24, 2021	108.94	110.29	108.82	109.94
7299	AMEX	FTEC	Fri, May 21, 2021	109.11	109.32	107.95	108.02
7298	AMEX	FTEC	Thu, May 20, 2021	106.97	108.90	106.86	108.57
7297	AMEX	FTEC	Wed, May 19, 2021	104.31	106.51	104.26	106.42
7296	AMEX	FTEC	Tue, May 18, 2021	107.12	107.50	106.05	106.11
7295	AMEX	FTEC	Mon, May 17, 2021	106.90	107.00	105.74	106.81
7294	AMEX	FTEC	Fri, May 14, 2021	106.31	107.91	106.05	107.55
7293	AMEX	FTEC	Thu, May 13, 2021	104.99	106.11	104.31	105.07
7292	AMEX	FTEC	Wed, May 12, 2021	105.61	106.00	103.67	103.96
7291	AMEX	FTEC	Tue, May 11, 2021	105.00	107.33	104.35	107.11
7290	AMEX	FTEC	Mon, May 10, 2021	109.69	109.69	107.18	107.18
7289	AMEX	FTEC	Fri, May 7, 2021	110.01	110.75	109.62	110.07
7288	AMEX	FTEC	Thu, May 6, 2021	108.33	109.02	107.20	108.98
7287	AMEX	FTEC	Wed, May 5, 2021	109.52	109.64	108.04	108.40
7286	AMEX	FTEC	Tue, May 4, 2021	109.93	109.98	107.42	108.63
7285	AMEX	FTEC	Mon, May 3, 2021	111.88	112.10	110.67	110.87
7284	AMEX	FTEC	Fri, Apr 30, 2021	111.87	112.45	111.13	111.33
7283	AMEX	FTEC	Thu, Apr 29, 2021	114.37	114.37	111.85	112.95
7282	AMEX	FTEC	Wed, Apr 28, 2021	113.78	113.88	113.14	113.37
7281	AMEX	FTEC	Tue, Apr 27, 2021	114.85	114.85	113.90	114.20
7280	AMEX	FTEC	Mon, Apr 26, 2021	113.85	114.69	113.77	114.66
7279	AMEX	FTEC	Fri, Apr 23, 2021	112.20	114.10	112.20	113.72
7278	AMEX	FTEC	Thu, Apr 22, 2021	113.01	113.74	111.58	112.03
7277	AMEX	FTEC	Wed, Apr 21, 2021	111.85	113.20	111.55	113.17
7276	AMEX	FTEC	Tue, Apr 20, 2021	112.80	113.32	111.38	112.02
7275	AMEX	FTEC	Mon, Apr 19, 2021	113.74	114.23	112.47	113.07
7274	AMEX	FTEC	Fri, Apr 16, 2021	114.62	114.62	113.77	114.23
7273	AMEX	FTEC	Thu, Apr 15, 2021	113.57	114.44	113.57	114.37
7272	AMEX	FTEC	Wed, Apr 14, 2021	113.70	113.86	112.24	112.40
7271	AMEX	FTEC	Tue, Apr 13, 2021	113.00	113.75	112.78	113.72
7270	AMEX	FTEC	Mon, Apr 12, 2021	112.55	112.81	111.81	112.50
7269	AMEX	FTEC	Fri, Apr 9, 2021	111.56	112.90	111.25	112.90
7268	AMEX	FTEC	Thu, Apr 8, 2021	111.28	111.90	111.04	111.90
7267	AMEX	FTEC	Wed, Apr 7, 2021	109.79	110.43	109.37	110.25
7266	AMEX	FTEC	Tue, Apr 6, 2021	109.87	110.50	109.36	109.81
7265	AMEX	FTEC	Mon, Apr 5, 2021	108.95	110.24	108.65	110.07
7264	AMEX	FTEC	Thu, Apr 1, 2021	107.24	108.17	107.20	108.10
7263	AMEX	FTEC	Wed, Mar 31, 2021	104.90	106.60	104.90	105.86
7262	AMEX	FTEC	Tue, Mar 30, 2021	104.11	104.36	103.27	104.13
7261	AMEX	FTEC	Mon, Mar 29, 2021	105.50	105.65	104.26	104.88
7260	AMEX	FTEC	Fri, Mar 26, 2021	103.11	105.73	103.11	105.62
7259	AMEX	FTEC	Thu, Mar 25, 2021	102.50	103.50	101.72	103.19
7258	AMEX	FTEC	Wed, Mar 24, 2021	105.37	105.54	103.20	103.20
7257	AMEX	FTEC	Tue, Mar 23, 2021	105.80	106.23	104.47	104.77
7256	AMEX	FTEC	Mon, Mar 22, 2021	104.29	106.10	104.27	105.57
7255	AMEX	FTEC	Fri, Mar 19, 2021	103.90	104.46	102.93	103.67
7254	AMEX	FTEC	Thu, Mar 18, 2021	105.72	105.85	103.88	103.72
7253	AMEX	FTEC	Wed, Mar 17, 2021	106.26	107.94	105.48	107.29
7252	AMEX	FTEC	Tue, Mar 16, 2021	107.45	108.43	106.72	107.35
7251	AMEX	FTEC	Mon, Mar 15, 2021	105.58	106.77	105.24	106.73
7250	AMEX	FTEC	Fri, Mar 12, 2021	104.95	105.48	104.20	105.46
7249	AMEX	FTEC	Thu, Mar 11, 2021	105.39	106.79	105.21	106.28
7248	AMEX	FTEC	Wed, Mar 10, 2021	105.40	105.42	103.55	103.73
7247	AMEX	FTEC	Tue, Mar 9, 2021	102.82	104.75	102.55	104.07
7246	AMEX	FTEC	Mon, Mar 8, 2021	102.81	103.44	100.21	100.32
7245	AMEX	FTEC	Fri, Mar 5, 2021	102.49	103.20	99.20	102.94
7244	AMEX	FTEC	Thu, Mar 4, 2021	103.56	104.26	99.95	101.29
7243	AMEX	FTEC	Wed, Mar 3, 2021	106.68	106.76	103.84	103.98
7242	AMEX	FTEC	Tue, Mar 2, 2021	109.05	109.19	106.84	106.91
7241	AMEX	FTEC	Mon, Mar 1, 2021	107.16	108.88	106.64	108.77
7240	AMEX	FTEC	Fri, Feb 26, 2021	105.60	106.80	104.18	105.31
7239	AMEX	FTEC	Thu, Feb 25, 2021	107.61	108.45	104.20	104.59
7238	AMEX	FTEC	Wed, Feb 24, 2021	106.42	108.69	105.49	108.57
7237	AMEX	FTEC	Tue, Feb 23, 2021	105.75	107.78	103.50	107.20
7236	AMEX	FTEC	Mon, Feb 22, 2021	109.01	109.31	107.68	107.70
7235	AMEX	FTEC	Fri, Feb 19, 2021	110.96	111.19	109.91	110.41
7234	AMEX	FTEC	Thu, Feb 18, 2021	109.71	110.51	108.85	110.33
7233	AMEX	FTEC	Wed, Feb 17, 2021	111.00	111.08	109.59	110.84
7232	AMEX	FTEC	Tue, Feb 16, 2021	112.99	113.00	111.62	112.02
7231	AMEX	FTEC	Fri, Feb 12, 2021	111.50	112.50	111.21	112.48
7230	AMEX	FTEC	Thu, Feb 11, 2021	111.18	111.85	110.96	111.75
7229	AMEX	FTEC	Wed, Feb 10, 2021	111.19	111.43	109.68	110.54
7228	AMEX	FTEC	Tue, Feb 9, 2021	110.52	111.19	110.46	110.77
7227	AMEX	FTEC	Mon, Feb 8, 2021	110.00	110.80	109.96	110.80
7226	AMEX	FTEC	Fri, Feb 5, 2021	109.91	109.91	109.16	109.57
7225	AMEX	FTEC	Thu, Feb 4, 2021	108.23	109.50	108.00	109.50
7224	AMEX	FTEC	Wed, Feb 3, 2021	108.52	108.54	107.37	107.70
7223	AMEX	FTEC	Tue, Feb 2, 2021	107.54	108.32	107.34	108.08
7222	AMEX	FTEC	Mon, Feb 1, 2021	104.99	106.82	104.25	106.38
7221	AMEX	FTEC	Fri, Jan 29, 2021	105.89	106.11	103.18	103.78
7220	AMEX	FTEC	Thu, Jan 28, 2021	106.09	107.82	105.83	106.25
7219	AMEX	FTEC	Wed, Jan 27, 2021	107.09	107.51	104.74	105.69
7218	AMEX	FTEC	Tue, Jan 26, 2021	108.44	108.68	107.68	107.85
7217	AMEX	FTEC	Mon, Jan 25, 2021	108.87	109.16	105.62	108.22
7216	AMEX	FTEC	Fri, Jan 22, 2021	107.30	107.84	107.11	107.53
7215	AMEX	FTEC	Thu, Jan 21, 2021	107.25	108.05	106.59	107.70
7214	AMEX	FTEC	Wed, Jan 20, 2021	105.30	106.83	105.30	106.48
7213	AMEX	FTEC	Tue, Jan 19, 2021	104.15	104.77	103.69	104.64
7212	AMEX	FTEC	Fri, Jan 15, 2021	104.30	104.75	103.07	103.28
7211	AMEX	FTEC	Thu, Jan 14, 2021	105.30	105.67	104.27	104.35
7210	AMEX	FTEC	Wed, Jan 13, 2021	104.57	105.41	104.37	105.02
7209	AMEX	FTEC	Tue, Jan 12, 2021	104.68	104.81	103.44	104.45
7208	AMEX	FTEC	Mon, Jan 11, 2021	104.51	105.42	104.18	104.71
7207	AMEX	FTEC	Fri, Jan 8, 2021	105.54	105.94	104.42	105.62
7206	AMEX	FTEC	Thu, Jan 7, 2021	103.13	105.02	103.05	104.79
7205	AMEX	FTEC	Wed, Jan 6, 2021	102.05	103.83	101.60	101.99
7204	AMEX	FTEC	Tue, Jan 5, 2021	102.71	103.74	102.65	103.62
7203	AMEX	FTEC	Mon, Jan 4, 2021	105.06	105.06	101.35	102.84
7202	AMEX	FTEC	Thu, Dec 31, 2020	104.56	104.70	103.74	104.51
7201	AMEX	FTEC	Wed, Dec 30, 2020	104.68	104.93	104.25	104.45
7200	AMEX	FTEC	Tue, Dec 29, 2020	105.57	105.63	104.13	104.23
7199	AMEX	FTEC	Mon, Dec 28, 2020	105.28	105.29	104.49	104.93
7198	AMEX	FTEC	Thu, Dec 24, 2020	103.80	104.50	103.80	104.24
7197	AMEX	FTEC	Wed, Dec 23, 2020	104.62	104.62	103.55	103.55
7196	AMEX	FTEC	Tue, Dec 22, 2020	104.14	104.86	103.66	104.54
7195	AMEX	FTEC	Mon, Dec 21, 2020	102.19	103.46	101.22	103.41
7194	AMEX	FTEC	Fri, Dec 18, 2020	103.64	103.74	102.64	103.29
7193	AMEX	FTEC	Thu, Dec 17, 2020	103.42	103.73	103.12	103.42
7192	AMEX	FTEC	Wed, Dec 16, 2020	102.09	102.92	101.79	102.68
7191	AMEX	FTEC	Tue, Dec 15, 2020	101.22	101.90	100.80	101.90
7190	AMEX	FTEC	Mon, Dec 14, 2020	100.28	101.09	100.21	100.22
7189	AMEX	FTEC	Fri, Dec 11, 2020	99.49	99.90	98.72	99.90
7188	AMEX	FTEC	Thu, Dec 10, 2020	99.10	100.40	98.85	100.01
7187	AMEX	FTEC	Wed, Dec 9, 2020	101.66	101.91	99.20	99.51
7186	AMEX	FTEC	Tue, Dec 8, 2020	101.21	101.98	100.86	101.71
7185	AMEX	FTEC	Mon, Dec 7, 2020	101.00	101.45	100.89	101.26
7184	AMEX	FTEC	Fri, Dec 4, 2020	100.11	100.93	99.89	100.91
7183	AMEX	FTEC	Thu, Dec 3, 2020	99.90	100.50	99.67	99.83
7182	AMEX	FTEC	Wed, Dec 2, 2020	99.47	99.88	98.66	99.75
7181	AMEX	FTEC	Tue, Dec 1, 2020	99.81	100.45	99.19	99.92
7180	AMEX	FTEC	Mon, Nov 30, 2020	98.46	99.09	97.21	99.01
7179	AMEX	FTEC	Fri, Nov 27, 2020	98.19	98.67	98.14	98.39
7178	AMEX	FTEC	Wed, Nov 25, 2020	97.50	97.90	97.25	97.66
7177	AMEX	FTEC	Tue, Nov 24, 2020	96.41	97.42	95.70	97.28
7176	AMEX	FTEC	Mon, Nov 23, 2020	96.48	96.90	95.26	96.13
7175	AMEX	FTEC	Fri, Nov 20, 2020	96.76	97.06	96.01	96.04
7174	AMEX	FTEC	Thu, Nov 19, 2020	95.63	96.91	95.31	96.75
7173	AMEX	FTEC	Wed, Nov 18, 2020	96.74	97.07	95.80	95.83
7172	AMEX	FTEC	Tue, Nov 17, 2020	96.78	97.26	96.24	96.84
7171	AMEX	FTEC	Mon, Nov 16, 2020	96.21	97.21	95.82	97.04
7170	AMEX	FTEC	Fri, Nov 13, 2020	95.99	96.31	95.22	96.10
7169	AMEX	FTEC	Thu, Nov 12, 2020	96.25	96.66	94.98	95.33
7168	AMEX	FTEC	Wed, Nov 11, 2020	94.83	96.39	94.73	96.13
7167	AMEX	FTEC	Tue, Nov 10, 2020	94.68	95.50	92.92	93.89
7166	AMEX	FTEC	Mon, Nov 9, 2020	98.71	99.36	95.67	95.78
7165	AMEX	FTEC	Fri, Nov 6, 2020	96.00	97.04	94.90	96.73
7164	AMEX	FTEC	Thu, Nov 5, 2020	95.71	96.54	95.47	96.34
7163	AMEX	FTEC	Wed, Nov 4, 2020	92.73	94.00	91.66	93.40
7162	AMEX	FTEC	Tue, Nov 3, 2020	88.84	90.45	88.54	89.77
7161	AMEX	FTEC	Mon, Nov 2, 2020	88.74	89.39	87.29	88.20
7160	AMEX	FTEC	Fri, Oct 30, 2020	88.93	89.44	87.08	88.11
7159	AMEX	FTEC	Thu, Oct 29, 2020	89.06	91.10	89.00	90.10
7158	AMEX	FTEC	Wed, Oct 28, 2020	90.73	90.82	88.66	88.81
7157	AMEX	FTEC	Tue, Oct 27, 2020	92.54	92.87	92.08	92.46
7156	AMEX	FTEC	Mon, Oct 26, 2020	93.12	93.84	90.92	92.16
7155	AMEX	FTEC	Fri, Oct 23, 2020	94.33	94.33	93.34	94.10
7154	AMEX	FTEC	Thu, Oct 22, 2020	94.70	94.82	92.97	94.16
7153	AMEX	FTEC	Wed, Oct 21, 2020	94.79	95.59	94.39	94.50
7152	AMEX	FTEC	Tue, Oct 20, 2020	95.15	95.90	94.47	94.84
7151	AMEX	FTEC	Mon, Oct 19, 2020	96.86	97.25	94.48	94.77
7150	AMEX	FTEC	Fri, Oct 16, 2020	97.13	97.43	96.27	96.28
7149	AMEX	FTEC	Thu, Oct 15, 2020	95.23	96.71	94.95	96.57
7148	AMEX	FTEC	Wed, Oct 14, 2020	97.74	98.20	96.15	96.86
7147	AMEX	FTEC	Tue, Oct 13, 2020	98.27	98.51	97.14	97.49
7146	AMEX	FTEC	Mon, Oct 12, 2020	96.95	98.54	96.40	97.86
7145	AMEX	FTEC	Fri, Oct 9, 2020	94.51	95.53	94.50	95.50
7144	AMEX	FTEC	Thu, Oct 8, 2020	94.30	94.47	93.73	93.98
7143	AMEX	FTEC	Wed, Oct 7, 2020	92.79	93.73	92.79	93.54
7142	AMEX	FTEC	Tue, Oct 6, 2020	92.99	93.90	91.55	91.84
7141	AMEX	FTEC	Mon, Oct 5, 2020	91.75	93.10	91.71	93.07
7140	AMEX	FTEC	Fri, Oct 2, 2020	91.00	92.54	90.68	91.06
7139	AMEX	FTEC	Thu, Oct 1, 2020	93.27	93.47	92.58	93.12
7138	AMEX	FTEC	Wed, Sep 30, 2020	91.37	92.99	91.37	92.06
7137	AMEX	FTEC	Tue, Sep 29, 2020	91.58	91.94	91.27	91.37
7136	AMEX	FTEC	Mon, Sep 28, 2020	91.56	91.68	90.68	91.59
7135	AMEX	FTEC	Fri, Sep 25, 2020	87.77	90.17	87.34	89.88
7134	AMEX	FTEC	Thu, Sep 24, 2020	86.64	88.82	86.50	87.71
7133	AMEX	FTEC	Wed, Sep 23, 2020	90.17	90.17	87.18	87.45
7132	AMEX	FTEC	Tue, Sep 22, 2020	89.73	90.30	88.17	90.18
7131	AMEX	FTEC	Mon, Sep 21, 2020	86.27	88.68	86.03	88.68
7130	AMEX	FTEC	Fri, Sep 18, 2020	89.55	89.55	86.77	87.88
7129	AMEX	FTEC	Thu, Sep 17, 2020	88.04	89.93	87.93	89.26
7128	AMEX	FTEC	Wed, Sep 16, 2020	91.91	92.05	90.20	90.28
7127	AMEX	FTEC	Tue, Sep 15, 2020	92.00	92.11	90.93	91.55
7126	AMEX	FTEC	Mon, Sep 14, 2020	90.14	91.00	89.82	90.54
7125	AMEX	FTEC	Fri, Sep 11, 2020	90.37	90.59	87.59	88.77
7124	AMEX	FTEC	Thu, Sep 10, 2020	92.62	92.80	88.97	89.48
7123	AMEX	FTEC	Wed, Sep 9, 2020	90.59	92.24	89.68	91.33
7122	AMEX	FTEC	Tue, Sep 8, 2020	89.17	91.29	88.45	88.54
7121	AMEX	FTEC	Fri, Sep 4, 2020	93.44	94.80	88.65	92.66
7120	AMEX	FTEC	Thu, Sep 3, 2020	98.27	98.30	93.39	94.15
7119	AMEX	FTEC	Wed, Sep 2, 2020	100.77	100.77	98.21	99.96
7118	AMEX	FTEC	Tue, Sep 1, 2020	98.05	99.35	97.54	99.33
7117	AMEX	FTEC	Mon, Aug 31, 2020	97.07	97.59	96.48	97.03
7116	AMEX	FTEC	Fri, Aug 28, 2020	96.20	96.93	96.11	96.68
7115	AMEX	FTEC	Thu, Aug 27, 2020	96.19	96.50	94.90	95.68
7114	AMEX	FTEC	Wed, Aug 26, 2020	94.74	96.06	94.60	95.76
7113	AMEX	FTEC	Tue, Aug 25, 2020	93.23	93.94	93.03	93.87
7112	AMEX	FTEC	Mon, Aug 24, 2020	93.96	94.05	92.69	93.39
7111	AMEX	FTEC	Fri, Aug 21, 2020	91.94	92.77	91.71	92.64
7110	AMEX	FTEC	Thu, Aug 20, 2020	90.24	91.85	90.20	91.73
7109	AMEX	FTEC	Wed, Aug 19, 2020	90.93	91.31	90.44	90.48
7108	AMEX	FTEC	Tue, Aug 18, 2020	90.61	90.94	89.95	90.73
7107	AMEX	FTEC	Mon, Aug 17, 2020	90.22	90.54	90.13	90.33
7106	AMEX	FTEC	Fri, Aug 14, 2020	89.88	90.00	89.21	89.63
7105	AMEX	FTEC	Thu, Aug 13, 2020	89.80	90.55	89.48	89.77
7104	AMEX	FTEC	Wed, Aug 12, 2020	88.49	89.83	88.34	89.64
7103	AMEX	FTEC	Tue, Aug 11, 2020	89.04	89.47	87.65	87.80
7102	AMEX	FTEC	Mon, Aug 10, 2020	89.82	89.95	88.09	89.22
7101	AMEX	FTEC	Fri, Aug 7, 2020	90.76	90.76	88.86	89.59
7100	AMEX	FTEC	Thu, Aug 6, 2020	90.00	91.13	89.63	91.05
7099	AMEX	FTEC	Wed, Aug 5, 2020	89.93	90.16	89.56	90.00
7098	AMEX	FTEC	Tue, Aug 4, 2020	89.20	89.56	88.81	89.56
7097	AMEX	FTEC	Mon, Aug 3, 2020	88.35	89.58	88.32	89.30
7096	AMEX	FTEC	Fri, Jul 31, 2020	86.59	87.22	85.16	87.22
7095	AMEX	FTEC	Thu, Jul 30, 2020	83.97	85.29	83.51	85.23
7094	AMEX	FTEC	Wed, Jul 29, 2020	83.80	84.96	83.80	84.74
7093	AMEX	FTEC	Tue, Jul 28, 2020	84.23	84.40	83.35	83.42
7092	AMEX	FTEC	Mon, Jul 27, 2020	83.49	84.48	83.39	84.45
7091	AMEX	FTEC	Fri, Jul 24, 2020	82.79	83.58	81.70	83.03
7090	AMEX	FTEC	Thu, Jul 23, 2020	85.84	86.38	83.66	84.11
7089	AMEX	FTEC	Wed, Jul 22, 2020	85.63	86.55	85.55	86.20
7088	AMEX	FTEC	Tue, Jul 21, 2020	87.10	87.10	85.25	85.57
7087	AMEX	FTEC	Mon, Jul 20, 2020	84.41	86.58	84.00	86.42
7086	AMEX	FTEC	Fri, Jul 17, 2020	84.21	84.39	83.35	84.15
7085	AMEX	FTEC	Thu, Jul 16, 2020	83.89	84.00	83.02	83.72
7084	AMEX	FTEC	Wed, Jul 15, 2020	84.89	85.34	83.68	84.71
7083	AMEX	FTEC	Tue, Jul 14, 2020	82.57	84.30	81.56	84.15
7082	AMEX	FTEC	Mon, Jul 13, 2020	85.98	86.40	83.02	83.23
7081	AMEX	FTEC	Fri, Jul 10, 2020	85.23	85.34	84.30	85.18
7080	AMEX	FTEC	Thu, Jul 9, 2020	85.61	85.69	84.05	85.34
7079	AMEX	FTEC	Wed, Jul 8, 2020	83.99	84.96	83.78	84.92
7078	AMEX	FTEC	Tue, Jul 7, 2020	84.16	85.12	83.41	83.48
7077	AMEX	FTEC	Mon, Jul 6, 2020	84.00	84.83	83.94	84.36
7076	AMEX	FTEC	Thu, Jul 2, 2020	83.37	83.70	82.80	82.96
7075	AMEX	FTEC	Wed, Jul 1, 2020	82.32	82.95	81.97	82.47
7074	AMEX	FTEC	Tue, Jun 30, 2020	80.85	82.57	80.85	82.24
7073	AMEX	FTEC	Mon, Jun 29, 2020	80.09	80.81	79.00	80.81
7072	AMEX	FTEC	Fri, Jun 26, 2020	81.39	81.52	79.77	80.10
7071	AMEX	FTEC	Thu, Jun 25, 2020	80.53	81.64	79.73	81.52
7070	AMEX	FTEC	Wed, Jun 24, 2020	82.05	82.55	80.04	80.53
7069	AMEX	FTEC	Tue, Jun 23, 2020	82.57	83.35	82.28	82.42
7068	AMEX	FTEC	Mon, Jun 22, 2020	80.49	81.91	80.38	81.88
7067	AMEX	FTEC	Fri, Jun 19, 2020	81.91	81.94	79.99	80.39
7066	AMEX	FTEC	Thu, Jun 18, 2020	80.52	81.15	80.45	80.86
7065	AMEX	FTEC	Wed, Jun 17, 2020	81.21	81.43	80.53	80.71
7064	AMEX	FTEC	Tue, Jun 16, 2020	81.00	81.37	79.48	80.76
7063	AMEX	FTEC	Mon, Jun 15, 2020	76.53	79.30	76.44	78.96
7062	AMEX	FTEC	Fri, Jun 12, 2020	79.36	79.59	76.71	78.12
7061	AMEX	FTEC	Thu, Jun 11, 2020	80.12	80.43	77.05	77.10
7060	AMEX	FTEC	Wed, Jun 10, 2020	81.17	82.38	81.02	81.81
7059	AMEX	FTEC	Tue, Jun 9, 2020	80.00	81.01	79.83	80.64
7058	AMEX	FTEC	Mon, Jun 8, 2020	79.86	80.44	79.16	80.44
7057	AMEX	FTEC	Fri, Jun 5, 2020	78.69	80.13	78.43	79.93
7056	AMEX	FTEC	Thu, Jun 4, 2020	78.46	78.91	77.58	78.02
7055	AMEX	FTEC	Wed, Jun 3, 2020	78.39	79.01	78.10	78.74
7054	AMEX	FTEC	Tue, Jun 2, 2020	77.53	78.01	76.76	78.01
7053	AMEX	FTEC	Mon, Jun 1, 2020	76.87	77.52	76.60	77.31
7052	AMEX	FTEC	Fri, May 29, 2020	76.31	77.31	75.82	77.03
7051	AMEX	FTEC	Thu, May 28, 2020	76.10	77.56	75.95	76.19
7050	AMEX	FTEC	Wed, May 27, 2020	75.93	76.32	74.17	76.32
7049	AMEX	FTEC	Tue, May 26, 2020	77.37	77.50	75.79	75.83
7048	AMEX	FTEC	Fri, May 22, 2020	75.38	75.89	75.04	75.81
7047	AMEX	FTEC	Thu, May 21, 2020	76.39	76.62	75.32	75.46
7046	AMEX	FTEC	Wed, May 20, 2020	75.75	76.57	75.75	76.43
7045	AMEX	FTEC	Tue, May 19, 2020	75.04	75.91	74.75	74.76
7044	AMEX	FTEC	Mon, May 18, 2020	74.64	75.35	74.40	74.90
7043	AMEX	FTEC	Fri, May 15, 2020	71.64	73.15	71.52	73.14
7042	AMEX	FTEC	Thu, May 14, 2020	71.22	72.75	70.46	72.75
7041	AMEX	FTEC	Wed, May 13, 2020	73.22	73.77	70.94	71.91
7040	AMEX	FTEC	Tue, May 12, 2020	75.11	75.30	73.18	73.18
7039	AMEX	FTEC	Mon, May 11, 2020	73.87	75.23	73.63	74.80
7038	AMEX	FTEC	Fri, May 8, 2020	73.97	74.37	73.45	74.35
7037	AMEX	FTEC	Thu, May 7, 2020	73.00	73.56	72.88	73.23
7036	AMEX	FTEC	Wed, May 6, 2020	71.98	72.59	71.54	71.88
7035	AMEX	FTEC	Tue, May 5, 2020	71.10	72.22	71.06	71.31
7034	AMEX	FTEC	Mon, May 4, 2020	69.01	70.31	68.71	70.31
7033	AMEX	FTEC	Fri, May 1, 2020	69.86	70.70	69.15	69.35
7032	AMEX	FTEC	Thu, Apr 30, 2020	72.08	72.11	70.99	71.50
7031	AMEX	FTEC	Wed, Apr 29, 2020	70.52	72.14	70.29	71.93
7030	AMEX	FTEC	Tue, Apr 28, 2020	70.81	70.89	68.91	69.01
7029	AMEX	FTEC	Mon, Apr 27, 2020	69.74	70.00	69.40	69.82
7028	AMEX	FTEC	Fri, Apr 24, 2020	68.05	69.10	67.57	69.10
7027	AMEX	FTEC	Thu, Apr 23, 2020	68.31	69.05	67.64	67.71
7026	AMEX	FTEC	Wed, Apr 22, 2020	67.24	68.44	66.96	68.04
7025	AMEX	FTEC	Tue, Apr 21, 2020	67.67	67.67	65.22	65.64
7024	AMEX	FTEC	Mon, Apr 20, 2020	68.69	69.53	68.44	68.45
7023	AMEX	FTEC	Fri, Apr 17, 2020	69.80	69.81	68.56	69.51
7022	AMEX	FTEC	Thu, Apr 16, 2020	68.62	68.70	67.48	68.46
7021	AMEX	FTEC	Wed, Apr 15, 2020	67.93	68.27	67.24	67.81
7020	AMEX	FTEC	Tue, Apr 14, 2020	68.21	69.36	67.82	69.29
7019	AMEX	FTEC	Mon, Apr 13, 2020	66.23	66.60	65.19	66.56
7018	AMEX	FTEC	Thu, Apr 9, 2020	67.22	67.56	65.95	66.44
7017	AMEX	FTEC	Wed, Apr 8, 2020	65.29	66.55	64.72	66.34
7016	AMEX	FTEC	Tue, Apr 7, 2020	67.39	67.39	64.39	64.43
7015	AMEX	FTEC	Mon, Apr 6, 2020	62.26	65.33	62.09	64.90
7014	AMEX	FTEC	Fri, Apr 3, 2020	60.55	61.20	59.10	59.74
7013	AMEX	FTEC	Thu, Apr 2, 2020	59.35	60.95	59.09	60.86
7012	AMEX	FTEC	Wed, Apr 1, 2020	60.50	61.67	59.16	59.66
7011	AMEX	FTEC	Tue, Mar 31, 2020	63.72	64.77	62.27	62.69
7010	AMEX	FTEC	Mon, Mar 30, 2020	61.88	63.92	61.88	63.79
7009	AMEX	FTEC	Fri, Mar 27, 2020	62.46	63.37	61.30	61.41
7008	AMEX	FTEC	Thu, Mar 26, 2020	61.14	64.37	61.14	64.19
7007	AMEX	FTEC	Wed, Mar 25, 2020	61.10	63.28	59.32	60.47
7006	AMEX	FTEC	Tue, Mar 24, 2020	58.15	60.47	58.00	60.47
7005	AMEX	FTEC	Mon, Mar 23, 2020	55.06	56.18	53.00	54.79
7004	AMEX	FTEC	Fri, Mar 20, 2020	59.04	59.67	55.17	55.31
7003	AMEX	FTEC	Thu, Mar 19, 2020	56.91	59.84	55.52	57.65
7002	AMEX	FTEC	Wed, Mar 18, 2020	56.25	58.67	54.37	57.82
7001	AMEX	FTEC	Tue, Mar 17, 2020	57.56	60.72	55.67	59.82
7000	AMEX	FTEC	Mon, Mar 16, 2020	57.58	61.31	56.10	56.17
6999	AMEX	FTEC	Fri, Mar 13, 2020	62.23	65.27	59.26	65.19
6998	AMEX	FTEC	Thu, Mar 12, 2020	60.26	63.67	58.00	58.50
6997	AMEX	FTEC	Wed, Mar 11, 2020	66.54	67.00	64.20	65.15
6996	AMEX	FTEC	Tue, Mar 10, 2020	66.95	68.46	64.60	68.46
6995	AMEX	FTEC	Mon, Mar 9, 2020	64.33	67.14	64.00	64.36
6994	AMEX	FTEC	Fri, Mar 6, 2020	69.00	70.17	67.86	69.68
6993	AMEX	FTEC	Thu, Mar 5, 2020	71.66	72.99	70.83	71.30
6992	AMEX	FTEC	Wed, Mar 4, 2020	72.20	73.59	71.24	73.57
6991	AMEX	FTEC	Tue, Mar 3, 2020	73.76	74.24	69.93	70.62
6990	AMEX	FTEC	Mon, Mar 2, 2020	70.73	73.37	69.50	73.37
6989	AMEX	FTEC	Fri, Feb 28, 2020	66.42	70.17	66.11	69.75
6988	AMEX	FTEC	Thu, Feb 27, 2020	70.46	72.07	69.09	69.13
6987	AMEX	FTEC	Wed, Feb 26, 2020	72.90	74.50	72.40	72.87
6986	AMEX	FTEC	Tue, Feb 25, 2020	75.71	76.01	72.39	72.70
6985	AMEX	FTEC	Mon, Feb 24, 2020	74.56	76.09	73.75	75.06
6984	AMEX	FTEC	Fri, Feb 21, 2020	79.64	79.75	77.80	78.31
6983	AMEX	FTEC	Thu, Feb 20, 2020	80.75	80.92	78.93	80.10
6982	AMEX	FTEC	Wed, Feb 19, 2020	80.43	80.99	80.39	80.84
6981	AMEX	FTEC	Tue, Feb 18, 2020	79.67	80.07	79.50	79.95
6980	AMEX	FTEC	Fri, Feb 14, 2020	80.12	80.40	79.88	80.26
6979	AMEX	FTEC	Thu, Feb 13, 2020	79.52	80.31	79.37	79.94
6978	AMEX	FTEC	Wed, Feb 12, 2020	79.73	80.10	79.39	80.08
6977	AMEX	FTEC	Tue, Feb 11, 2020	80.07	80.15	79.00	79.21
6976	AMEX	FTEC	Mon, Feb 10, 2020	78.01	79.42	77.93	79.42
6975	AMEX	FTEC	Fri, Feb 7, 2020	78.80	79.03	78.22	78.42
6974	AMEX	FTEC	Thu, Feb 6, 2020	78.82	79.15	78.44	79.15
6973	AMEX	FTEC	Wed, Feb 5, 2020	79.38	79.38	77.94	78.53
6972	AMEX	FTEC	Tue, Feb 4, 2020	77.43	78.26	77.25	78.16
6971	AMEX	FTEC	Mon, Feb 3, 2020	75.26	76.28	75.20	76.13
6970	AMEX	FTEC	Fri, Jan 31, 2020	76.92	76.99	74.92	75.17
6969	AMEX	FTEC	Thu, Jan 30, 2020	76.55	77.33	76.19	77.25
6968	AMEX	FTEC	Wed, Jan 29, 2020	77.23	77.24	76.45	76.71
6967	AMEX	FTEC	Tue, Jan 28, 2020	75.81	76.78	75.62	76.61
6966	AMEX	FTEC	Mon, Jan 27, 2020	75.21	75.73	74.77	75.21
6965	AMEX	FTEC	Fri, Jan 24, 2020	77.97	78.11	76.70	77.04
6964	AMEX	FTEC	Thu, Jan 23, 2020	77.15	77.40	76.75	77.39
6963	AMEX	FTEC	Wed, Jan 22, 2020	77.27	77.55	76.95	77.03
6962	AMEX	FTEC	Tue, Jan 21, 2020	76.63	77.16	76.50	76.74
6961	AMEX	FTEC	Fri, Jan 17, 2020	76.74	76.86	76.30	76.82
6960	AMEX	FTEC	Thu, Jan 16, 2020	75.85	76.39	75.76	76.39
6959	AMEX	FTEC	Wed, Jan 15, 2020	75.35	75.75	75.13	75.33
6958	AMEX	FTEC	Tue, Jan 14, 2020	75.75	75.79	75.20	75.30
6957	AMEX	FTEC	Mon, Jan 13, 2020	75.03	75.71	74.98	75.71
6956	AMEX	FTEC	Fri, Jan 10, 2020	75.13	75.23	74.54	74.69
6955	AMEX	FTEC	Thu, Jan 9, 2020	74.64	74.85	74.29	74.83
6954	AMEX	FTEC	Wed, Jan 8, 2020	73.24	74.31	73.19	73.99
6953	AMEX	FTEC	Tue, Jan 7, 2020	73.33	73.54	73.10	73.20
6952	AMEX	FTEC	Mon, Jan 6, 2020	72.34	73.27	72.18	73.23
6951	AMEX	FTEC	Fri, Jan 3, 2020	72.81	73.49	72.60	73.08
6950	AMEX	FTEC	Thu, Jan 2, 2020	73.11	73.79	72.92	73.79
6949	AMEX	FTEC	Tue, Dec 31, 2019	71.97	72.50	71.86	72.48
6948	AMEX	FTEC	Mon, Dec 30, 2019	72.64	72.65	71.63	72.24
6947	AMEX	FTEC	Fri, Dec 27, 2019	72.97	72.97	72.48	72.64
6946	AMEX	FTEC	Thu, Dec 26, 2019	72.31	72.70	72.25	72.70
6945	AMEX	FTEC	Tue, Dec 24, 2019	72.23	72.25	71.96	72.15
6944	AMEX	FTEC	Mon, Dec 23, 2019	72.16	72.29	72.01	72.15
6943	AMEX	FTEC	Fri, Dec 20, 2019	71.91	71.99	71.75	71.92
6942	AMEX	FTEC	Thu, Dec 19, 2019	71.24	71.70	71.24	71.48
6941	AMEX	FTEC	Wed, Dec 18, 2019	71.30	71.46	71.16	71.23
6940	AMEX	FTEC	Tue, Dec 17, 2019	71.47	71.47	71.08	71.23
6939	AMEX	FTEC	Mon, Dec 16, 2019	71.23	71.60	71.23	71.32
6938	AMEX	FTEC	Fri, Dec 13, 2019	70.26	70.87	70.05	70.72
6937	AMEX	FTEC	Thu, Dec 12, 2019	69.41	70.33	69.25	70.24
6936	AMEX	FTEC	Wed, Dec 11, 2019	69.30	69.60	69.16	69.52
6935	AMEX	FTEC	Tue, Dec 10, 2019	69.23	69.44	68.98	69.14
6934	AMEX	FTEC	Mon, Dec 9, 2019	69.40	69.55	69.10	69.14
6933	AMEX	FTEC	Fri, Dec 6, 2019	69.30	69.53	69.20	69.49
6932	AMEX	FTEC	Thu, Dec 5, 2019	68.77	68.82	68.45	68.76
6931	AMEX	FTEC	Wed, Dec 4, 2019	68.71	68.77	68.45	68.50
6930	AMEX	FTEC	Tue, Dec 3, 2019	67.69	68.32	67.45	68.29
6929	AMEX	FTEC	Mon, Dec 2, 2019	69.97	69.97	68.58	68.88
6928	AMEX	FTEC	Fri, Nov 29, 2019	69.97	70.07	69.82	69.89
6927	AMEX	FTEC	Wed, Nov 27, 2019	69.94	70.14	69.77	70.11
6926	AMEX	FTEC	Tue, Nov 26, 2019	69.74	69.90	69.63	69.72
6925	AMEX	FTEC	Mon, Nov 25, 2019	68.97	69.69	68.80	69.65
6924	AMEX	FTEC	Fri, Nov 22, 2019	68.91	69.01	68.39	68.68
6923	AMEX	FTEC	Thu, Nov 21, 2019	69.00	69.00	68.56	68.69
6922	AMEX	FTEC	Wed, Nov 20, 2019	69.30	69.50	68.51	69.07
6921	AMEX	FTEC	Tue, Nov 19, 2019	69.47	69.61	69.14	69.43
6920	AMEX	FTEC	Mon, Nov 18, 2019	69.04	69.33	68.76	69.21
6919	AMEX	FTEC	Fri, Nov 15, 2019	68.89	69.04	68.74	69.04
6918	AMEX	FTEC	Thu, Nov 14, 2019	68.30	68.50	68.12	68.46
6917	AMEX	FTEC	Wed, Nov 13, 2019	68.23	68.58	68.13	68.56
6916	AMEX	FTEC	Tue, Nov 12, 2019	68.29	68.64	68.15	68.40
6915	AMEX	FTEC	Mon, Nov 11, 2019	67.78	68.26	67.63	68.19
6914	AMEX	FTEC	Fri, Nov 8, 2019	67.57	68.12	67.30	68.12
6913	AMEX	FTEC	Thu, Nov 7, 2019	67.68	68.12	67.55	67.75
6912	AMEX	FTEC	Wed, Nov 6, 2019	67.29	67.32	66.89	67.24
6911	AMEX	FTEC	Tue, Nov 5, 2019	67.56	67.56	67.06	67.29
6910	AMEX	FTEC	Mon, Nov 4, 2019	67.56	67.60	67.22	67.36
6909	AMEX	FTEC	Fri, Nov 1, 2019	66.45	67.00	66.29	67.00
6908	AMEX	FTEC	Thu, Oct 31, 2019	66.33	66.35	65.75	66.13
6907	AMEX	FTEC	Wed, Oct 30, 2019	66.02	66.30	65.60	66.25
6906	AMEX	FTEC	Tue, Oct 29, 2019	66.32	66.42	65.81	65.83
6905	AMEX	FTEC	Mon, Oct 28, 2019	66.01	66.40	66.00	66.34
6904	AMEX	FTEC	Fri, Oct 25, 2019	64.80	65.62	64.79	65.58
6903	AMEX	FTEC	Thu, Oct 24, 2019	64.50	64.83	64.35	64.80
6902	AMEX	FTEC	Wed, Oct 23, 2019	63.58	63.90	63.44	63.84
6901	AMEX	FTEC	Tue, Oct 22, 2019	64.80	64.98	63.74	63.78
6900	AMEX	FTEC	Mon, Oct 21, 2019	64.35	64.67	64.15	64.63
6899	AMEX	FTEC	Fri, Oct 18, 2019	64.60	64.62	63.52	63.95
6898	AMEX	FTEC	Thu, Oct 17, 2019	65.02	65.12	64.35	64.66
6897	AMEX	FTEC	Wed, Oct 16, 2019	64.89	64.89	64.48	64.73
6896	AMEX	FTEC	Tue, Oct 15, 2019	64.88	65.46	64.85	65.32
6895	AMEX	FTEC	Mon, Oct 14, 2019	64.62	64.85	64.56	64.60
6894	AMEX	FTEC	Fri, Oct 11, 2019	64.48	65.20	64.35	64.62
6893	AMEX	FTEC	Thu, Oct 10, 2019	63.31	63.96	63.21	63.67
6892	AMEX	FTEC	Wed, Oct 9, 2019	63.07	63.55	62.98	63.32
6891	AMEX	FTEC	Tue, Oct 8, 2019	63.23	63.49	62.43	62.43
6890	AMEX	FTEC	Mon, Oct 7, 2019	63.71	64.15	63.59	63.67
6889	AMEX	FTEC	Fri, Oct 4, 2019	63.20	63.94	63.20	63.87
6888	AMEX	FTEC	Thu, Oct 3, 2019	62.00	62.83	61.24	62.83
6887	AMEX	FTEC	Wed, Oct 2, 2019	62.76	62.76	61.55	61.98
6886	AMEX	FTEC	Tue, Oct 1, 2019	64.05	64.46	63.11	63.19
6885	AMEX	FTEC	Mon, Sep 30, 2019	63.33	63.90	63.15	63.77
6884	AMEX	FTEC	Fri, Sep 27, 2019	64.13	64.13	62.61	63.07
6883	AMEX	FTEC	Thu, Sep 26, 2019	63.91	64.20	63.54	63.96
6882	AMEX	FTEC	Wed, Sep 25, 2019	63.12	64.12	62.53	63.94
6881	AMEX	FTEC	Tue, Sep 24, 2019	64.28	64.53	62.95	63.22
6880	AMEX	FTEC	Mon, Sep 23, 2019	63.74	64.09	63.57	63.89
6879	AMEX	FTEC	Fri, Sep 20, 2019	64.65	64.65	63.53	63.77
6878	AMEX	FTEC	Thu, Sep 19, 2019	64.67	65.18	64.53	64.42
6877	AMEX	FTEC	Wed, Sep 18, 2019	64.42	64.53	63.65	64.47
6876	AMEX	FTEC	Tue, Sep 17, 2019	64.27	64.49	64.15	64.47
6875	AMEX	FTEC	Mon, Sep 16, 2019	63.82	64.38	63.78	64.26
6874	AMEX	FTEC	Fri, Sep 13, 2019	64.68	64.68	64.24	64.32
6873	AMEX	FTEC	Thu, Sep 12, 2019	64.86	65.29	64.53	64.78
6872	AMEX	FTEC	Wed, Sep 11, 2019	64.02	64.48	63.84	64.48
6871	AMEX	FTEC	Tue, Sep 10, 2019	63.75	63.77	63.03	63.77
6870	AMEX	FTEC	Mon, Sep 9, 2019	64.92	64.92	63.73	64.12
6869	AMEX	FTEC	Fri, Sep 6, 2019	64.81	64.87	64.47	64.57
6868	AMEX	FTEC	Thu, Sep 5, 2019	64.21	64.93	64.19	64.69
6867	AMEX	FTEC	Wed, Sep 4, 2019	62.98	63.40	62.96	63.38
6866	AMEX	FTEC	Tue, Sep 3, 2019	62.61	62.85	62.11	62.37
6865	AMEX	FTEC	Fri, Aug 30, 2019	63.56	63.63	62.70	63.07
6864	AMEX	FTEC	Thu, Aug 29, 2019	62.90	63.34	62.62	63.14
6863	AMEX	FTEC	Wed, Aug 28, 2019	61.74	62.14	61.29	62.09
6862	AMEX	FTEC	Tue, Aug 27, 2019	62.61	62.70	61.71	62.04
6861	AMEX	FTEC	Mon, Aug 26, 2019	62.19	62.28	61.69	62.15
6860	AMEX	FTEC	Fri, Aug 23, 2019	63.11	63.68	61.21	61.44
6859	AMEX	FTEC	Thu, Aug 22, 2019	63.75	63.87	62.89	63.43
6858	AMEX	FTEC	Wed, Aug 21, 2019	63.46	63.76	63.33	63.58
6857	AMEX	FTEC	Tue, Aug 20, 2019	63.04	63.34	62.77	62.81
6856	AMEX	FTEC	Mon, Aug 19, 2019	63.11	63.35	62.84	63.09
6855	AMEX	FTEC	Fri, Aug 16, 2019	61.71	62.38	61.71	62.23
6854	AMEX	FTEC	Thu, Aug 15, 2019	61.30	61.39	60.61	61.12
6853	AMEX	FTEC	Wed, Aug 14, 2019	62.00	62.22	61.06	61.25
6852	AMEX	FTEC	Tue, Aug 13, 2019	61.65	63.40	61.57	63.14
6851	AMEX	FTEC	Mon, Aug 12, 2019	62.12	62.26	61.47	61.69
6850	AMEX	FTEC	Fri, Aug 9, 2019	62.93	63.03	62.09	62.50
6849	AMEX	FTEC	Thu, Aug 8, 2019	62.18	63.29	62.07	63.29
6848	AMEX	FTEC	Wed, Aug 7, 2019	60.59	61.84	60.32	61.67
6847	AMEX	FTEC	Tue, Aug 6, 2019	61.16	61.53	60.65	61.32
6846	AMEX	FTEC	Mon, Aug 5, 2019	61.37	61.68	59.89	60.39
6845	AMEX	FTEC	Fri, Aug 2, 2019	63.67	63.67	62.50	62.96
6844	AMEX	FTEC	Thu, Aug 1, 2019	64.66	65.96	63.87	64.21
6843	AMEX	FTEC	Wed, Jul 31, 2019	65.83	65.89	63.89	64.53
6842	AMEX	FTEC	Tue, Jul 30, 2019	65.37	65.74	65.26	65.45
6841	AMEX	FTEC	Mon, Jul 29, 2019	66.00	66.04	65.31	65.85
6840	AMEX	FTEC	Fri, Jul 26, 2019	65.80	66.07	65.77	65.98
6839	AMEX	FTEC	Thu, Jul 25, 2019	65.85	65.92	65.40	65.53
6838	AMEX	FTEC	Wed, Jul 24, 2019	65.31	66.03	65.31	66.03
6837	AMEX	FTEC	Tue, Jul 23, 2019	65.40	65.42	64.89	65.35
6836	AMEX	FTEC	Mon, Jul 22, 2019	64.53	65.17	64.53	65.01
6835	AMEX	FTEC	Fri, Jul 19, 2019	65.18	65.21	64.28	64.28
6834	AMEX	FTEC	Thu, Jul 18, 2019	64.09	64.76	64.08	64.67
6833	AMEX	FTEC	Wed, Jul 17, 2019	64.42	64.62	64.24	64.24
6832	AMEX	FTEC	Tue, Jul 16, 2019	64.87	64.91	64.25	64.39
6831	AMEX	FTEC	Mon, Jul 15, 2019	64.91	64.98	64.76	64.92
6830	AMEX	FTEC	Fri, Jul 12, 2019	64.43	64.76	64.35	64.74
6829	AMEX	FTEC	Thu, Jul 11, 2019	64.20	64.48	64.04	64.25
6828	AMEX	FTEC	Wed, Jul 10, 2019	63.92	64.41	63.83	64.02
6827	AMEX	FTEC	Tue, Jul 9, 2019	63.00	63.62	62.99	63.55
6826	AMEX	FTEC	Mon, Jul 8, 2019	63.30	63.34	63.07	63.28
6825	AMEX	FTEC	Fri, Jul 5, 2019	63.44	63.87	63.13	63.76
6824	AMEX	FTEC	Wed, Jul 3, 2019	63.54	63.86	63.42	63.85
6823	AMEX	FTEC	Tue, Jul 2, 2019	63.18	63.43	63.04	63.43
6822	AMEX	FTEC	Mon, Jul 1, 2019	63.63	63.71	62.97	63.24
6821	AMEX	FTEC	Fri, Jun 28, 2019	62.36	62.45	62.04	62.28
6820	AMEX	FTEC	Thu, Jun 27, 2019	62.16	62.35	62.03	62.18
6819	AMEX	FTEC	Wed, Jun 26, 2019	61.89	62.40	61.89	61.94
6818	AMEX	FTEC	Tue, Jun 25, 2019	62.42	62.48	61.27	61.30
6817	AMEX	FTEC	Mon, Jun 24, 2019	62.60	62.70	62.42	62.42
6816	AMEX	FTEC	Fri, Jun 21, 2019	62.65	63.00	62.47	62.48
6815	AMEX	FTEC	Thu, Jun 20, 2019	63.08	63.24	62.49	62.81
6814	AMEX	FTEC	Wed, Jun 19, 2019	62.00	62.28	61.57	62.15
6813	AMEX	FTEC	Tue, Jun 18, 2019	61.40	62.19	61.26	61.81
6812	AMEX	FTEC	Mon, Jun 17, 2019	60.76	61.09	60.66	60.82
6811	AMEX	FTEC	Fri, Jun 14, 2019	60.77	60.90	60.49	60.71
6810	AMEX	FTEC	Thu, Jun 13, 2019	61.27	61.44	61.07	61.25
6809	AMEX	FTEC	Wed, Jun 12, 2019	61.15	61.24	60.89	61.04
6808	AMEX	FTEC	Tue, Jun 11, 2019	62.08	62.12	61.03	61.35
6807	AMEX	FTEC	Mon, Jun 10, 2019	61.25	62.04	61.22	61.46
6806	AMEX	FTEC	Fri, Jun 7, 2019	59.99	61.08	59.95	60.75
6805	AMEX	FTEC	Thu, Jun 6, 2019	59.21	59.82	58.92	59.72
6804	AMEX	FTEC	Wed, Jun 5, 2019	59.01	59.16	58.36	59.08
6803	AMEX	FTEC	Tue, Jun 4, 2019	57.15	58.33	56.88	58.32
6802	AMEX	FTEC	Mon, Jun 3, 2019	57.57	57.83	56.07	56.42
6801	AMEX	FTEC	Fri, May 31, 2019	57.70	58.01	57.44	57.51
6800	AMEX	FTEC	Thu, May 30, 2019	58.23	58.55	58.06	58.41
6799	AMEX	FTEC	Wed, May 29, 2019	58.09	58.40	57.75	58.07
6798	AMEX	FTEC	Tue, May 28, 2019	58.85	59.20	58.48	58.48
6797	AMEX	FTEC	Fri, May 24, 2019	58.93	59.22	58.61	58.65
6796	AMEX	FTEC	Thu, May 23, 2019	58.95	58.98	58.21	58.62
6795	AMEX	FTEC	Wed, May 22, 2019	59.64	60.04	59.64	59.70
6794	AMEX	FTEC	Tue, May 21, 2019	59.89	60.20	59.82	60.00
6793	AMEX	FTEC	Mon, May 20, 2019	59.36	59.72	59.00	59.25
6792	AMEX	FTEC	Fri, May 17, 2019	60.29	61.13	60.25	60.35
6791	AMEX	FTEC	Thu, May 16, 2019	60.35	61.30	60.30	60.89
6790	AMEX	FTEC	Wed, May 15, 2019	59.26	60.48	59.25	60.31
6789	AMEX	FTEC	Tue, May 14, 2019	59.00	60.01	58.97	59.66
6788	AMEX	FTEC	Mon, May 13, 2019	59.35	59.65	58.51	58.67
6787	AMEX	FTEC	Fri, May 10, 2019	60.50	61.30	59.63	61.05
6786	AMEX	FTEC	Thu, May 9, 2019	60.49	61.04	59.80	60.89
6785	AMEX	FTEC	Wed, May 8, 2019	61.18	61.75	61.06	61.26
6784	AMEX	FTEC	Tue, May 7, 2019	62.00	62.25	60.83	61.44
6783	AMEX	FTEC	Mon, May 6, 2019	61.60	62.83	61.38	62.72
6782	AMEX	FTEC	Fri, May 3, 2019	62.83	63.20	62.71	63.19
6781	AMEX	FTEC	Thu, May 2, 2019	62.82	63.27	62.18	62.57
6780	AMEX	FTEC	Wed, May 1, 2019	63.63	63.78	62.87	62.88
6779	AMEX	FTEC	Tue, Apr 30, 2019	62.95	63.14	62.57	63.10
6778	AMEX	FTEC	Mon, Apr 29, 2019	62.93	63.17	62.91	62.99
6777	AMEX	FTEC	Fri, Apr 26, 2019	62.78	62.94	62.26	62.91
6776	AMEX	FTEC	Thu, Apr 25, 2019	63.45	63.55	62.72	63.07
6775	AMEX	FTEC	Wed, Apr 24, 2019	63.13	63.44	63.08	63.11
6774	AMEX	FTEC	Tue, Apr 23, 2019	62.50	63.16	62.48	63.10
6773	AMEX	FTEC	Mon, Apr 22, 2019	61.93	62.39	61.93	62.39
6772	AMEX	FTEC	Thu, Apr 18, 2019	62.15	62.21	61.74	62.18
6771	AMEX	FTEC	Wed, Apr 17, 2019	62.20	62.23	61.80	62.06
6770	AMEX	FTEC	Tue, Apr 16, 2019	61.81	61.97	61.59	61.84
6769	AMEX	FTEC	Mon, Apr 15, 2019	61.61	61.76	61.29	61.57
6768	AMEX	FTEC	Fri, Apr 12, 2019	61.51	61.60	61.22	61.60
6767	AMEX	FTEC	Thu, Apr 11, 2019	61.33	61.34	61.05	61.17
6766	AMEX	FTEC	Wed, Apr 10, 2019	60.81	61.22	60.79	61.20
6765	AMEX	FTEC	Tue, Apr 9, 2019	60.75	60.99	60.62	60.72
6764	AMEX	FTEC	Mon, Apr 8, 2019	60.67	61.02	60.33	61.02
6763	AMEX	FTEC	Fri, Apr 5, 2019	60.69	60.84	60.60	60.78
6762	AMEX	FTEC	Thu, Apr 4, 2019	60.83	60.93	60.08	60.51
6761	AMEX	FTEC	Wed, Apr 3, 2019	60.67	61.11	60.59	60.83
6760	AMEX	FTEC	Tue, Apr 2, 2019	60.18	60.39	59.97	60.33
6759	AMEX	FTEC	Mon, Apr 1, 2019	59.88	60.18	59.55	60.15
6758	AMEX	FTEC	Fri, Mar 29, 2019	59.18	59.33	58.95	59.28
6757	AMEX	FTEC	Thu, Mar 28, 2019	58.62	58.94	58.33	58.72
6756	AMEX	FTEC	Wed, Mar 27, 2019	58.94	59.10	57.91	58.44
6755	AMEX	FTEC	Tue, Mar 26, 2019	58.99	59.35	58.53	58.82
6754	AMEX	FTEC	Mon, Mar 25, 2019	58.51	58.83	58.09	58.48
6753	AMEX	FTEC	Fri, Mar 22, 2019	59.98	60.17	58.71	58.73
6752	AMEX	FTEC	Thu, Mar 21, 2019	58.79	60.37	58.77	60.25
6751	AMEX	FTEC	Wed, Mar 20, 2019	58.94	59.28	58.43	58.81
6750	AMEX	FTEC	Tue, Mar 19, 2019	59.10	59.22	58.79	58.99
6749	AMEX	FTEC	Mon, Mar 18, 2019	58.64	59.02	58.46	58.83
6748	AMEX	FTEC	Fri, Mar 15, 2019	58.13	58.86	58.12	58.61
6747	AMEX	FTEC	Thu, Mar 14, 2019	58.09	58.32	57.97	57.96
6746	AMEX	FTEC	Wed, Mar 13, 2019	57.94	58.38	57.94	58.03
6745	AMEX	FTEC	Tue, Mar 12, 2019	57.52	57.88	57.30	57.68
6744	AMEX	FTEC	Mon, Mar 11, 2019	56.36	57.41	56.36	57.38
6743	AMEX	FTEC	Fri, Mar 8, 2019	55.44	56.16	55.32	56.14
6742	AMEX	FTEC	Thu, Mar 7, 2019	56.49	56.54	55.95	56.12
6741	AMEX	FTEC	Wed, Mar 6, 2019	56.98	57.01	56.57	56.63
6740	AMEX	FTEC	Tue, Mar 5, 2019	57.18	57.18	56.85	57.01
6739	AMEX	FTEC	Mon, Mar 4, 2019	57.75	57.84	56.57	57.18
6738	AMEX	FTEC	Fri, Mar 1, 2019	57.59	57.65	57.06	57.53
6737	AMEX	FTEC	Thu, Feb 28, 2019	57.16	57.36	56.99	57.16
6736	AMEX	FTEC	Wed, Feb 27, 2019	57.16	57.37	56.79	57.36
6735	AMEX	FTEC	Tue, Feb 26, 2019	57.13	57.50	57.10	57.33
6734	AMEX	FTEC	Mon, Feb 25, 2019	57.44	57.65	57.22	57.24
6733	AMEX	FTEC	Fri, Feb 22, 2019	56.52	56.97	56.50	56.97
6732	AMEX	FTEC	Thu, Feb 21, 2019	56.13	56.44	55.91	56.25
6731	AMEX	FTEC	Wed, Feb 20, 2019	56.22	56.47	55.95	56.22
6730	AMEX	FTEC	Tue, Feb 19, 2019	56.01	56.34	55.91	56.18
6729	AMEX	FTEC	Fri, Feb 15, 2019	56.14	56.16	55.80	56.14
6728	AMEX	FTEC	Thu, Feb 14, 2019	55.45	55.87	55.31	55.68
6727	AMEX	FTEC	Wed, Feb 13, 2019	55.76	55.92	55.51	55.58
6726	AMEX	FTEC	Tue, Feb 12, 2019	55.15	55.54	55.07	55.50
6725	AMEX	FTEC	Mon, Feb 11, 2019	54.90	55.05	54.63	54.76
6724	AMEX	FTEC	Fri, Feb 8, 2019	53.89	54.70	53.87	54.69
6723	AMEX	FTEC	Thu, Feb 7, 2019	54.57	54.82	54.00	54.35
6722	AMEX	FTEC	Wed, Feb 6, 2019	54.97	55.24	54.75	55.09
6721	AMEX	FTEC	Tue, Feb 5, 2019	54.62	55.01	54.58	54.91
6720	AMEX	FTEC	Mon, Feb 4, 2019	53.69	54.47	53.68	54.47
6719	AMEX	FTEC	Fri, Feb 1, 2019	53.26	53.84	53.26	53.59
6718	AMEX	FTEC	Thu, Jan 31, 2019	52.98	53.54	52.85	53.25
6717	AMEX	FTEC	Wed, Jan 30, 2019	52.41	53.27	52.19	53.12
6716	AMEX	FTEC	Tue, Jan 29, 2019	52.29	52.29	51.58	51.67
6715	AMEX	FTEC	Mon, Jan 28, 2019	52.10	52.22	51.77	52.21
6714	AMEX	FTEC	Fri, Jan 25, 2019	52.45	52.96	52.28	52.85
6713	AMEX	FTEC	Thu, Jan 24, 2019	51.68	52.16	51.68	52.02
6712	AMEX	FTEC	Wed, Jan 23, 2019	51.62	51.97	50.98	51.52
6711	AMEX	FTEC	Tue, Jan 22, 2019	51.87	51.99	51.01	51.35
6710	AMEX	FTEC	Fri, Jan 18, 2019	51.91	52.39	51.67	52.25
6709	AMEX	FTEC	Thu, Jan 17, 2019	50.94	51.75	50.90	51.47
6708	AMEX	FTEC	Wed, Jan 16, 2019	51.11	51.42	51.03	51.11
6707	AMEX	FTEC	Tue, Jan 15, 2019	50.40	51.13	50.40	51.03
6706	AMEX	FTEC	Mon, Jan 14, 2019	50.35	50.47	50.13	50.28
6705	AMEX	FTEC	Fri, Jan 11, 2019	50.59	50.84	50.48	50.82
6704	AMEX	FTEC	Thu, Jan 10, 2019	50.26	50.86	50.00	50.85
6703	AMEX	FTEC	Wed, Jan 9, 2019	50.23	50.85	50.19	50.59
6702	AMEX	FTEC	Tue, Jan 8, 2019	49.99	50.15	49.35	49.98
6701	AMEX	FTEC	Mon, Jan 7, 2019	49.01	49.83	48.95	49.50
6700	AMEX	FTEC	Fri, Jan 4, 2019	47.72	49.19	47.54	48.95
6699	AMEX	FTEC	Thu, Jan 3, 2019	48.16	48.32	46.87	46.89
6698	AMEX	FTEC	Wed, Jan 2, 2019	48.40	49.60	48.33	49.35
6697	AMEX	FTEC	Mon, Dec 31, 2018	49.26	49.49	48.89	49.24
6696	AMEX	FTEC	Fri, Dec 28, 2018	49.19	49.60	48.36	48.80
6695	AMEX	FTEC	Thu, Dec 27, 2018	47.83	48.89	47.00	48.89
6694	AMEX	FTEC	Wed, Dec 26, 2018	46.11	48.48	45.82	48.48
6693	AMEX	FTEC	Mon, Dec 24, 2018	46.53	47.03	45.74	45.74
6692	AMEX	FTEC	Fri, Dec 21, 2018	48.50	48.95	46.77	46.97
6691	AMEX	FTEC	Thu, Dec 20, 2018	49.36	49.80	47.31	48.44
6690	AMEX	FTEC	Wed, Dec 19, 2018	50.50	51.38	49.07	49.56
6689	AMEX	FTEC	Tue, Dec 18, 2018	50.51	50.94	50.14	50.51
6688	AMEX	FTEC	Mon, Dec 17, 2018	51.07	51.39	49.74	50.08
6687	AMEX	FTEC	Fri, Dec 14, 2018	51.90	52.19	51.25	51.31
6686	AMEX	FTEC	Thu, Dec 13, 2018	52.84	53.08	52.26	52.53
6685	AMEX	FTEC	Wed, Dec 12, 2018	52.91	53.33	52.52	52.53
6684	AMEX	FTEC	Tue, Dec 11, 2018	52.86	52.92	51.69	52.07
6683	AMEX	FTEC	Mon, Dec 10, 2018	51.17	52.22	50.85	52.03
6682	AMEX	FTEC	Fri, Dec 7, 2018	52.97	53.23	51.14	51.36
6681	AMEX	FTEC	Thu, Dec 6, 2018	51.86	53.18	51.53	53.18
6680	AMEX	FTEC	Tue, Dec 4, 2018	54.80	54.91	52.96	53.04
6679	AMEX	FTEC	Mon, Dec 3, 2018	55.33	55.43	54.58	55.18
6678	AMEX	FTEC	Fri, Nov 30, 2018	53.58	54.04	53.30	54.04
6677	AMEX	FTEC	Thu, Nov 29, 2018	53.62	53.90	53.12	53.50
6676	AMEX	FTEC	Wed, Nov 28, 2018	52.48	53.82	52.20	53.82
6675	AMEX	FTEC	Tue, Nov 27, 2018	51.74	52.24	51.44	52.06
6674	AMEX	FTEC	Mon, Nov 26, 2018	51.51	52.08	51.40	52.06
6673	AMEX	FTEC	Fri, Nov 23, 2018	50.86	51.43	50.85	50.88
6672	AMEX	FTEC	Wed, Nov 21, 2018	51.52	51.82	51.11	51.34
6671	AMEX	FTEC	Tue, Nov 20, 2018	50.19	51.46	50.04	50.85
6670	AMEX	FTEC	Mon, Nov 19, 2018	53.55	53.62	51.54	51.68
6669	AMEX	FTEC	Fri, Nov 16, 2018	53.44	54.11	53.26	53.86
6668	AMEX	FTEC	Thu, Nov 15, 2018	52.80	54.18	52.54	54.03
6667	AMEX	FTEC	Wed, Nov 14, 2018	53.73	53.96	52.57	52.80
6666	AMEX	FTEC	Tue, Nov 13, 2018	53.36	54.16	53.10	53.25
6665	AMEX	FTEC	Mon, Nov 12, 2018	54.59	54.59	53.06	53.23
6664	AMEX	FTEC	Fri, Nov 9, 2018	55.54	55.55	54.55	55.05
6663	AMEX	FTEC	Thu, Nov 8, 2018	56.12	56.22	55.74	56.08
6662	AMEX	FTEC	Wed, Nov 7, 2018	55.39	56.33	55.31	56.33
6661	AMEX	FTEC	Tue, Nov 6, 2018	54.36	55.04	54.28	54.77
6660	AMEX	FTEC	Mon, Nov 5, 2018	54.65	54.65	53.72	54.39
6659	AMEX	FTEC	Fri, Nov 2, 2018	55.36	55.68	54.24	54.66
6658	AMEX	FTEC	Thu, Nov 1, 2018	55.06	55.64	54.58	55.62
6657	AMEX	FTEC	Wed, Oct 31, 2018	54.44	55.44	54.44	55.00
6656	AMEX	FTEC	Tue, Oct 30, 2018	52.60	53.61	52.37	53.57
6655	AMEX	FTEC	Mon, Oct 29, 2018	54.56	55.00	51.72	52.79
6654	AMEX	FTEC	Fri, Oct 26, 2018	53.59	54.93	53.02	53.87
6653	AMEX	FTEC	Thu, Oct 25, 2018	54.01	55.36	53.94	55.05
6652	AMEX	FTEC	Wed, Oct 24, 2018	55.68	55.80	53.21	53.27
6651	AMEX	FTEC	Tue, Oct 23, 2018	54.92	56.09	54.35	55.83
6650	AMEX	FTEC	Mon, Oct 22, 2018	55.83	56.39	55.52	55.99
6649	AMEX	FTEC	Fri, Oct 19, 2018	56.07	56.57	55.40	55.60
6648	AMEX	FTEC	Thu, Oct 18, 2018	56.75	56.75	55.41	55.77
6647	AMEX	FTEC	Wed, Oct 17, 2018	57.32	57.32	56.45	57.01
6646	AMEX	FTEC	Tue, Oct 16, 2018	56.13	57.35	56.08	57.17
6645	AMEX	FTEC	Mon, Oct 15, 2018	56.04	56.13	55.36	55.49
6644	AMEX	FTEC	Fri, Oct 12, 2018	56.05	56.43	55.16	56.26
6643	AMEX	FTEC	Thu, Oct 11, 2018	55.00	55.99	54.20	54.66
6642	AMEX	FTEC	Wed, Oct 10, 2018	57.63	57.63	55.17	55.26
6641	AMEX	FTEC	Tue, Oct 9, 2018	57.79	58.37	57.68	57.95
6640	AMEX	FTEC	Mon, Oct 8, 2018	58.29	58.50	57.17	57.86
6639	AMEX	FTEC	Fri, Oct 5, 2018	59.28	59.51	58.01	58.59
6638	AMEX	FTEC	Thu, Oct 4, 2018	60.22	60.22	58.87	59.32
6637	AMEX	FTEC	Wed, Oct 3, 2018	60.42	60.69	60.33	60.45
6636	AMEX	FTEC	Tue, Oct 2, 2018	60.24	60.57	60.01	60.16
6635	AMEX	FTEC	Mon, Oct 1, 2018	60.53	60.72	60.13	60.30
6634	AMEX	FTEC	Fri, Sep 28, 2018	60.00	60.37	59.93	60.24
6633	AMEX	FTEC	Thu, Sep 27, 2018	59.96	60.34	59.92	60.13
6632	AMEX	FTEC	Wed, Sep 26, 2018	60.00	60.32	59.67	59.73
6631	AMEX	FTEC	Tue, Sep 25, 2018	59.84	60.00	59.64	59.95
6630	AMEX	FTEC	Mon, Sep 24, 2018	59.22	59.90	58.99	59.84
6629	AMEX	FTEC	Fri, Sep 21, 2018	60.08	60.14	59.53	59.59
6628	AMEX	FTEC	Thu, Sep 20, 2018	59.65	60.08	59.50	59.87
6627	AMEX	FTEC	Wed, Sep 19, 2018	59.45	59.68	58.96	59.30
6626	AMEX	FTEC	Tue, Sep 18, 2018	59.06	59.76	59.04	59.45
6625	AMEX	FTEC	Mon, Sep 17, 2018	59.89	60.00	59.03	59.09
6624	AMEX	FTEC	Fri, Sep 14, 2018	60.04	60.27	59.73	60.00
6623	AMEX	FTEC	Thu, Sep 13, 2018	59.66	60.18	59.51	59.94
6622	AMEX	FTEC	Wed, Sep 12, 2018	59.47	59.47	58.74	59.33
6621	AMEX	FTEC	Tue, Sep 11, 2018	58.92	59.72	58.80	59.58
6620	AMEX	FTEC	Mon, Sep 10, 2018	59.16	59.19	58.76	59.10
6619	AMEX	FTEC	Fri, Sep 7, 2018	58.72	59.43	58.45	58.90
6618	AMEX	FTEC	Thu, Sep 6, 2018	59.48	59.59	58.65	59.09
6617	AMEX	FTEC	Wed, Sep 5, 2018	60.38	60.38	59.19	59.53
6616	AMEX	FTEC	Tue, Sep 4, 2018	60.41	60.49	59.96	60.47
6615	AMEX	FTEC	Fri, Aug 31, 2018	60.43	60.72	60.39	60.56
6614	AMEX	FTEC	Thu, Aug 30, 2018	60.54	60.90	60.34	60.50
6613	AMEX	FTEC	Wed, Aug 29, 2018	60.14	60.69	60.14	60.66
6612	AMEX	FTEC	Tue, Aug 28, 2018	60.08	60.18	59.89	60.09
6611	AMEX	FTEC	Mon, Aug 27, 2018	59.71	59.98	59.55	59.91
6610	AMEX	FTEC	Fri, Aug 24, 2018	58.91	59.40	58.91	59.40
6609	AMEX	FTEC	Thu, Aug 23, 2018	58.54	59.06	58.51	58.72
6608	AMEX	FTEC	Wed, Aug 22, 2018	58.12	58.68	58.07	58.60
6607	AMEX	FTEC	Tue, Aug 21, 2018	58.32	58.64	58.22	58.26
6606	AMEX	FTEC	Mon, Aug 20, 2018	58.37	58.37	57.87	58.17
6605	AMEX	FTEC	Fri, Aug 17, 2018	57.91	58.32	57.71	58.20
6604	AMEX	FTEC	Thu, Aug 16, 2018	58.39	58.48	58.00	58.09
6603	AMEX	FTEC	Wed, Aug 15, 2018	58.15	58.38	57.45	57.94
6602	AMEX	FTEC	Tue, Aug 14, 2018	58.39	58.61	58.03	58.53
6601	AMEX	FTEC	Mon, Aug 13, 2018	58.37	58.81	58.15	58.19
6600	AMEX	FTEC	Fri, Aug 10, 2018	58.26	58.55	58.10	58.30
6599	AMEX	FTEC	Thu, Aug 9, 2018	58.72	58.94	58.63	58.70
6598	AMEX	FTEC	Wed, Aug 8, 2018	58.47	58.75	58.30	58.63
6597	AMEX	FTEC	Tue, Aug 7, 2018	58.48	58.74	58.23	58.50
6596	AMEX	FTEC	Mon, Aug 6, 2018	57.86	58.28	57.75	58.28
6595	AMEX	FTEC	Fri, Aug 3, 2018	57.83	57.86	57.44	57.86
6594	AMEX	FTEC	Thu, Aug 2, 2018	56.47	57.80	56.40	57.72
6593	AMEX	FTEC	Wed, Aug 1, 2018	56.75	57.09	56.59	56.92
6592	AMEX	FTEC	Tue, Jul 31, 2018	56.35	56.74	55.96	56.37
6591	AMEX	FTEC	Mon, Jul 30, 2018	57.27	57.42	55.82	56.19
6590	AMEX	FTEC	Fri, Jul 27, 2018	58.56	58.57	56.90	57.25
6589	AMEX	FTEC	Thu, Jul 26, 2018	58.38	58.65	58.20	58.48
6588	AMEX	FTEC	Wed, Jul 25, 2018	58.50	59.28	58.43	59.28
6587	AMEX	FTEC	Tue, Jul 24, 2018	58.83	59.05	58.18	58.42
6586	AMEX	FTEC	Mon, Jul 23, 2018	57.98	58.32	57.62	58.30
6585	AMEX	FTEC	Fri, Jul 20, 2018	58.23	58.35	57.96	58.04
6584	AMEX	FTEC	Thu, Jul 19, 2018	58.05	58.26	57.91	58.04
6583	AMEX	FTEC	Wed, Jul 18, 2018	58.23	58.25	57.94	58.20
6582	AMEX	FTEC	Tue, Jul 17, 2018	57.34	58.31	57.11	58.23
6581	AMEX	FTEC	Mon, Jul 16, 2018	57.94	58.04	57.63	57.73
6580	AMEX	FTEC	Fri, Jul 13, 2018	57.99	58.06	57.72	57.92
6579	AMEX	FTEC	Thu, Jul 12, 2018	57.24	58.00	57.22	57.99
6578	AMEX	FTEC	Wed, Jul 11, 2018	56.78	57.23	56.55	56.96
6577	AMEX	FTEC	Tue, Jul 10, 2018	57.22	57.40	57.09	57.24
6576	AMEX	FTEC	Mon, Jul 9, 2018	56.98	57.13	56.65	57.13
6575	AMEX	FTEC	Fri, Jul 6, 2018	56.04	56.74	55.87	56.68
6574	AMEX	FTEC	Thu, Jul 5, 2018	55.48	55.99	55.33	55.98
6573	AMEX	FTEC	Tue, Jul 3, 2018	56.02	56.04	55.11	55.17
6572	AMEX	FTEC	Mon, Jul 2, 2018	54.84	55.84	54.64	55.84
6571	AMEX	FTEC	Fri, Jun 29, 2018	55.48	55.75	55.26	55.27
6570	AMEX	FTEC	Thu, Jun 28, 2018	54.53	55.43	54.52	55.23
6569	AMEX	FTEC	Wed, Jun 27, 2018	55.66	55.89	54.62	54.64
6568	AMEX	FTEC	Tue, Jun 26, 2018	55.42	55.85	55.25	55.47
6567	AMEX	FTEC	Mon, Jun 25, 2018	56.08	56.08	54.72	55.21
6566	AMEX	FTEC	Fri, Jun 22, 2018	56.94	56.95	56.32	56.52
6565	AMEX	FTEC	Thu, Jun 21, 2018	57.48	57.50	56.67	56.83
6564	AMEX	FTEC	Wed, Jun 20, 2018	57.26	57.59	57.25	57.32
6563	AMEX	FTEC	Tue, Jun 19, 2018	56.77	57.13	56.35	57.13
6562	AMEX	FTEC	Mon, Jun 18, 2018	57.00	57.53	56.78	57.51
6561	AMEX	FTEC	Fri, Jun 15, 2018	57.41	57.42	56.96	57.38
6560	AMEX	FTEC	Thu, Jun 14, 2018	57.58	57.89	57.53	57.59
6559	AMEX	FTEC	Wed, Jun 13, 2018	57.52	57.84	57.27	57.35
6558	AMEX	FTEC	Tue, Jun 12, 2018	57.16	57.48	57.11	57.43
6557	AMEX	FTEC	Mon, Jun 11, 2018	57.04	57.25	56.89	57.08
6556	AMEX	FTEC	Fri, Jun 8, 2018	56.69	57.10	56.54	57.04
6555	AMEX	FTEC	Thu, Jun 7, 2018	57.71	57.71	56.64	56.99
6554	AMEX	FTEC	Wed, Jun 6, 2018	57.42	57.68	57.15	57.68
6553	AMEX	FTEC	Tue, Jun 5, 2018	57.23	57.42	57.11	57.36
6552	AMEX	FTEC	Mon, Jun 4, 2018	56.75	57.11	56.67	57.08
6551	AMEX	FTEC	Fri, Jun 1, 2018	55.92	56.57	55.89	56.57
6550	AMEX	FTEC	Thu, May 31, 2018	55.57	55.99	55.50	55.54
6549	AMEX	FTEC	Wed, May 30, 2018	55.45	55.67	55.32	55.58
6548	AMEX	FTEC	Tue, May 29, 2018	55.25	55.48	54.80	55.16
6547	AMEX	FTEC	Fri, May 25, 2018	55.46	55.66	55.33	55.47
6546	AMEX	FTEC	Thu, May 24, 2018	55.54	55.58	54.90	55.48
6545	AMEX	FTEC	Wed, May 23, 2018	54.71	55.53	54.66	55.53
6544	AMEX	FTEC	Tue, May 22, 2018	55.49	55.55	55.00	55.08
6543	AMEX	FTEC	Mon, May 21, 2018	55.30	55.57	54.97	55.23
6542	AMEX	FTEC	Fri, May 18, 2018	54.87	55.11	54.76	54.82
6541	AMEX	FTEC	Thu, May 17, 2018	55.07	55.45	54.76	55.02
6540	AMEX	FTEC	Wed, May 16, 2018	55.07	55.39	54.96	55.27
6539	AMEX	FTEC	Tue, May 15, 2018	55.15	55.18	54.72	54.99
6538	AMEX	FTEC	Mon, May 14, 2018	55.78	55.98	55.43	55.52
6537	AMEX	FTEC	Fri, May 11, 2018	55.62	55.78	55.37	55.57
6536	AMEX	FTEC	Thu, May 10, 2018	55.28	55.74	55.22	55.72
6535	AMEX	FTEC	Wed, May 9, 2018	54.47	55.06	54.33	55.05
6534	AMEX	FTEC	Tue, May 8, 2018	54.09	54.34	53.84	54.31
6533	AMEX	FTEC	Mon, May 7, 2018	53.90	54.36	53.83	54.13
6532	AMEX	FTEC	Fri, May 4, 2018	52.47	53.76	52.39	53.66
6531	AMEX	FTEC	Thu, May 3, 2018	52.35	52.86	51.82	52.67
6530	AMEX	FTEC	Wed, May 2, 2018	52.82	53.10	52.46	52.54
6529	AMEX	FTEC	Tue, May 1, 2018	51.74	52.55	51.61	52.53
6528	AMEX	FTEC	Mon, Apr 30, 2018	52.24	52.59	51.73	51.88
6527	AMEX	FTEC	Fri, Apr 27, 2018	52.81	52.81	51.80	52.09
6526	AMEX	FTEC	Thu, Apr 26, 2018	51.92	52.49	51.77	52.30
6525	AMEX	FTEC	Wed, Apr 25, 2018	51.39	51.45	50.59	51.21
6524	AMEX	FTEC	Tue, Apr 24, 2018	52.58	52.71	50.95	51.31
6523	AMEX	FTEC	Mon, Apr 23, 2018	52.74	52.90	52.08	52.31
6522	AMEX	FTEC	Fri, Apr 20, 2018	53.18	53.18	52.35	52.54
6521	AMEX	FTEC	Thu, Apr 19, 2018	53.59	53.59	53.09	53.31
6520	AMEX	FTEC	Wed, Apr 18, 2018	53.95	54.10	53.52	53.93
6519	AMEX	FTEC	Tue, Apr 17, 2018	53.37	54.17	53.22	54.01
6518	AMEX	FTEC	Mon, Apr 16, 2018	52.90	53.13	52.58	52.90
6517	AMEX	FTEC	Fri, Apr 13, 2018	53.12	53.15	52.31	52.56
6516	AMEX	FTEC	Thu, Apr 12, 2018	52.47	52.99	52.38	52.78
6515	AMEX	FTEC	Wed, Apr 11, 2018	52.02	52.58	51.98	52.12
6514	AMEX	FTEC	Tue, Apr 10, 2018	51.90	52.54	51.64	52.34
6513	AMEX	FTEC	Mon, Apr 9, 2018	51.13	52.06	51.03	51.06
6512	AMEX	FTEC	Fri, Apr 6, 2018	51.44	51.91	50.48	50.72
6511	AMEX	FTEC	Thu, Apr 5, 2018	52.22	52.35	51.63	52.01
6510	AMEX	FTEC	Wed, Apr 4, 2018	50.03	51.90	50.00	51.76
6509	AMEX	FTEC	Tue, Apr 3, 2018	51.02	51.20	50.29	51.06
6508	AMEX	FTEC	Mon, Apr 2, 2018	51.64	51.84	50.04	50.57
6507	AMEX	FTEC	Thu, Mar 29, 2018	51.15	52.39	50.77	51.87
6506	AMEX	FTEC	Wed, Mar 28, 2018	51.14	51.58	50.48	50.76
6505	AMEX	FTEC	Tue, Mar 27, 2018	53.47	53.47	50.88	51.30
6504	AMEX	FTEC	Mon, Mar 26, 2018	52.18	53.13	51.47	53.09
6503	AMEX	FTEC	Fri, Mar 23, 2018	52.55	52.75	51.13	51.15
6502	AMEX	FTEC	Thu, Mar 22, 2018	53.38	53.66	52.54	52.54
6501	AMEX	FTEC	Wed, Mar 21, 2018	54.18	54.68	53.85	54.01
6500	AMEX	FTEC	Tue, Mar 20, 2018	54.03	54.40	53.92	54.26
6499	AMEX	FTEC	Mon, Mar 19, 2018	54.81	55.02	53.69	54.17
6498	AMEX	FTEC	Fri, Mar 16, 2018	55.46	55.61	55.22	55.29
6497	AMEX	FTEC	Thu, Mar 15, 2018	55.47	55.78	55.22	55.34
6496	AMEX	FTEC	Wed, Mar 14, 2018	55.71	55.75	55.15	55.46
6495	AMEX	FTEC	Tue, Mar 13, 2018	56.37	56.55	55.25	55.42
6494	AMEX	FTEC	Mon, Mar 12, 2018	56.10	56.32	55.91	56.12
6493	AMEX	FTEC	Fri, Mar 9, 2018	55.23	55.91	55.16	55.91
6492	AMEX	FTEC	Thu, Mar 8, 2018	54.80	54.93	54.53	54.83
6491	AMEX	FTEC	Wed, Mar 7, 2018	53.90	54.68	53.68	54.63
6490	AMEX	FTEC	Tue, Mar 6, 2018	54.38	54.49	54.00	54.30
6489	AMEX	FTEC	Mon, Mar 5, 2018	53.27	54.27	53.16	54.09
6488	AMEX	FTEC	Fri, Mar 2, 2018	52.38	53.64	52.17	53.55
6487	AMEX	FTEC	Thu, Mar 1, 2018	53.92	54.12	52.50	52.98
6486	AMEX	FTEC	Wed, Feb 28, 2018	54.42	54.70	53.82	53.83
6485	AMEX	FTEC	Tue, Feb 27, 2018	54.71	54.94	54.17	54.17
6484	AMEX	FTEC	Mon, Feb 26, 2018	54.10	54.67	54.00	54.66
6483	AMEX	FTEC	Fri, Feb 23, 2018	53.19	53.88	53.10	53.88
6482	AMEX	FTEC	Thu, Feb 22, 2018	52.94	53.26	52.64	52.81
6481	AMEX	FTEC	Wed, Feb 21, 2018	53.23	53.72	52.76	52.77
6480	AMEX	FTEC	Tue, Feb 20, 2018	52.62	53.45	52.45	53.01
6479	AMEX	FTEC	Fri, Feb 16, 2018	52.87	53.43	52.66	52.89
6478	AMEX	FTEC	Thu, Feb 15, 2018	52.52	53.04	51.92	53.04
6477	AMEX	FTEC	Wed, Feb 14, 2018	50.73	52.10	50.57	52.05
6476	AMEX	FTEC	Tue, Feb 13, 2018	50.56	51.09	50.45	51.00
6475	AMEX	FTEC	Mon, Feb 12, 2018	50.45	51.13	50.07	50.83
6474	AMEX	FTEC	Fri, Feb 9, 2018	49.47	50.25	47.94	49.87
6473	AMEX	FTEC	Thu, Feb 8, 2018	51.01	51.20	48.79	48.79
6472	AMEX	FTEC	Wed, Feb 7, 2018	51.35	51.84	50.84	50.85
6471	AMEX	FTEC	Tue, Feb 6, 2018	49.50	51.53	48.63	51.48
6470	AMEX	FTEC	Mon, Feb 5, 2018	51.62	52.61	50.13	50.15
6469	AMEX	FTEC	Fri, Feb 2, 2018	53.16	53.22	52.18	52.24
6468	AMEX	FTEC	Thu, Feb 1, 2018	53.54	54.12	53.50	53.71
6467	AMEX	FTEC	Wed, Jan 31, 2018	53.71	53.87	53.44	53.74
6466	AMEX	FTEC	Tue, Jan 30, 2018	53.49	53.68	53.24	53.42
6465	AMEX	FTEC	Mon, Jan 29, 2018	54.32	54.33	53.84	53.95
6464	AMEX	FTEC	Fri, Jan 26, 2018	53.92	54.40	53.80	54.39
6463	AMEX	FTEC	Thu, Jan 25, 2018	54.00	54.03	53.42	53.53
6462	AMEX	FTEC	Wed, Jan 24, 2018	54.27	54.34	53.46	53.68
6461	AMEX	FTEC	Tue, Jan 23, 2018	53.97	54.22	53.93	54.16
6460	AMEX	FTEC	Mon, Jan 22, 2018	53.40	53.85	53.27	53.85
6459	AMEX	FTEC	Fri, Jan 19, 2018	53.42	53.50	53.19	53.44
6458	AMEX	FTEC	Thu, Jan 18, 2018	53.22	53.45	53.10	53.31
6457	AMEX	FTEC	Wed, Jan 17, 2018	52.71	53.24	52.54	53.22
6456	AMEX	FTEC	Tue, Jan 16, 2018	52.97	53.15	52.24	52.42
6455	AMEX	FTEC	Fri, Jan 12, 2018	52.28	52.69	52.22	52.64
6454	AMEX	FTEC	Thu, Jan 11, 2018	52.15	52.34	52.03	52.34
6453	AMEX	FTEC	Wed, Jan 10, 2018	51.92	52.00	51.72	52.00
6452	AMEX	FTEC	Tue, Jan 9, 2018	52.42	52.43	52.06	52.15
6451	AMEX	FTEC	Mon, Jan 8, 2018	52.09	52.36	52.00	52.31
6450	AMEX	FTEC	Fri, Jan 5, 2018	51.78	52.10	51.69	52.02
6449	AMEX	FTEC	Thu, Jan 4, 2018	51.45	51.66	51.37	51.52
6448	AMEX	FTEC	Wed, Jan 3, 2018	50.80	51.26	50.79	51.23
6447	AMEX	FTEC	Tue, Jan 2, 2018	50.21	50.67	50.11	50.67
6446	AMEX	FTEC	Fri, Dec 29, 2017	50.34	50.34	49.97	49.97
6445	AMEX	FTEC	Thu, Dec 28, 2017	50.36	50.36	50.19	50.27
6444	AMEX	FTEC	Wed, Dec 27, 2017	50.12	50.28	50.11	50.21
6443	AMEX	FTEC	Tue, Dec 26, 2017	50.16	50.18	49.91	50.14
6442	AMEX	FTEC	Fri, Dec 22, 2017	50.51	50.52	50.36	50.45
6441	AMEX	FTEC	Thu, Dec 21, 2017	50.75	50.85	50.51	50.52
6440	AMEX	FTEC	Wed, Dec 20, 2017	50.92	50.93	50.43	50.68
6439	AMEX	FTEC	Tue, Dec 19, 2017	50.93	50.93	50.58	50.71
6438	AMEX	FTEC	Mon, Dec 18, 2017	50.89	51.02	50.80	51.01
6437	AMEX	FTEC	Fri, Dec 15, 2017	50.13	50.61	49.96	50.54
6436	AMEX	FTEC	Thu, Dec 14, 2017	50.24	50.39	50.06	49.93
6435	AMEX	FTEC	Wed, Dec 13, 2017	50.23	50.35	50.07	50.13
6434	AMEX	FTEC	Tue, Dec 12, 2017	50.17	50.31	49.94	50.07
6433	AMEX	FTEC	Mon, Dec 11, 2017	49.82	50.22	49.81	50.21
6432	AMEX	FTEC	Fri, Dec 8, 2017	50.01	50.12	49.73	49.81
6431	AMEX	FTEC	Thu, Dec 7, 2017	49.33	49.70	49.33	49.63
6430	AMEX	FTEC	Wed, Dec 6, 2017	48.74	49.35	48.61	49.26
6429	AMEX	FTEC	Tue, Dec 5, 2017	48.76	49.51	48.56	48.94
6428	AMEX	FTEC	Mon, Dec 4, 2017	50.12	50.12	48.79	48.81
6427	AMEX	FTEC	Fri, Dec 1, 2017	49.81	50.05	49.01	49.83
6426	AMEX	FTEC	Thu, Nov 30, 2017	49.93	50.21	49.69	50.05
6425	AMEX	FTEC	Wed, Nov 29, 2017	50.97	50.97	49.32	49.69
6424	AMEX	FTEC	Tue, Nov 28, 2017	50.98	51.07	50.71	50.99
6423	AMEX	FTEC	Mon, Nov 27, 2017	50.90	50.99	50.76	50.88
6422	AMEX	FTEC	Fri, Nov 24, 2017	50.71	50.96	50.71	50.92
6421	AMEX	FTEC	Wed, Nov 22, 2017	50.82	50.82	50.60	50.66
6420	AMEX	FTEC	Tue, Nov 21, 2017	50.43	50.79	50.33	50.78
6419	AMEX	FTEC	Mon, Nov 20, 2017	50.10	50.21	50.00	50.18
6418	AMEX	FTEC	Fri, Nov 17, 2017	50.20	50.20	49.94	49.98
6417	AMEX	FTEC	Thu, Nov 16, 2017	49.86	50.33	49.84	50.22
6416	AMEX	FTEC	Wed, Nov 15, 2017	49.69	49.74	49.35	49.54
6415	AMEX	FTEC	Tue, Nov 14, 2017	49.91	50.00	49.66	49.92
6414	AMEX	FTEC	Mon, Nov 13, 2017	49.87	50.05	49.80	50.02
6413	AMEX	FTEC	Fri, Nov 10, 2017	49.96	50.07	49.82	50.04
6412	AMEX	FTEC	Thu, Nov 9, 2017	50.08	50.10	49.49	50.00
6411	AMEX	FTEC	Wed, Nov 8, 2017	50.18	50.46	50.03	50.42
6410	AMEX	FTEC	Tue, Nov 7, 2017	50.25	50.25	49.97	50.17
6409	AMEX	FTEC	Mon, Nov 6, 2017	50.04	50.20	49.99	50.19
6408	AMEX	FTEC	Fri, Nov 3, 2017	49.87	49.99	49.52	49.98
6407	AMEX	FTEC	Thu, Nov 2, 2017	49.50	49.60	49.18	49.57
6406	AMEX	FTEC	Wed, Nov 1, 2017	49.80	49.82	49.27	49.52
6405	AMEX	FTEC	Tue, Oct 31, 2017	49.51	49.68	49.33	49.59
6404	AMEX	FTEC	Mon, Oct 30, 2017	49.24	49.47	49.07	49.34
6403	AMEX	FTEC	Fri, Oct 27, 2017	48.77	49.31	48.68	49.19
6402	AMEX	FTEC	Thu, Oct 26, 2017	48.01	48.11	47.88	47.96
6401	AMEX	FTEC	Wed, Oct 25, 2017	47.88	48.03	47.41	47.76
6400	AMEX	FTEC	Tue, Oct 24, 2017	47.84	47.99	47.72	47.94
6399	AMEX	FTEC	Mon, Oct 23, 2017	48.10	48.10	47.72	47.77
6398	AMEX	FTEC	Fri, Oct 20, 2017	47.91	48.04	47.85	47.94
6397	AMEX	FTEC	Thu, Oct 19, 2017	47.54	47.63	47.23	47.63
6396	AMEX	FTEC	Wed, Oct 18, 2017	47.79	47.88	47.62	47.79
6395	AMEX	FTEC	Tue, Oct 17, 2017	47.68	47.68	47.51	47.63
6394	AMEX	FTEC	Mon, Oct 16, 2017	47.68	47.68	47.49	47.65
6393	AMEX	FTEC	Fri, Oct 13, 2017	47.51	47.61	47.48	47.53
6392	AMEX	FTEC	Thu, Oct 12, 2017	47.24	47.46	47.20	47.30
6391	AMEX	FTEC	Wed, Oct 11, 2017	47.05	47.28	47.02	47.28
6390	AMEX	FTEC	Tue, Oct 10, 2017	47.20	47.24	46.86	47.05
6389	AMEX	FTEC	Mon, Oct 9, 2017	47.04	47.16	46.98	47.06
6388	AMEX	FTEC	Fri, Oct 6, 2017	46.71	46.95	46.64	46.92
6387	AMEX	FTEC	Thu, Oct 5, 2017	46.56	46.82	46.46	46.81
6386	AMEX	FTEC	Wed, Oct 4, 2017	46.32	46.42	46.19	46.37
6385	AMEX	FTEC	Tue, Oct 3, 2017	46.33	46.41	46.28	46.40
6384	AMEX	FTEC	Mon, Oct 2, 2017	46.25	46.40	46.03	46.28
6383	AMEX	FTEC	Fri, Sep 29, 2017	45.93	46.18	45.89	46.16
6382	AMEX	FTEC	Thu, Sep 28, 2017	45.71	45.86	45.61	45.86
6381	AMEX	FTEC	Wed, Sep 27, 2017	45.48	45.93	45.48	45.75
6380	AMEX	FTEC	Tue, Sep 26, 2017	45.33	45.45	45.11	45.25
6379	AMEX	FTEC	Mon, Sep 25, 2017	45.58	45.58	44.87	45.09
6378	AMEX	FTEC	Fri, Sep 22, 2017	45.54	45.75	45.49	45.74
6377	AMEX	FTEC	Thu, Sep 21, 2017	45.93	45.93	45.51	45.69
6376	AMEX	FTEC	Wed, Sep 20, 2017	46.17	46.17	45.60	45.93
6375	AMEX	FTEC	Tue, Sep 19, 2017	46.11	46.24	45.97	46.15
6374	AMEX	FTEC	Mon, Sep 18, 2017	46.02	46.20	45.88	46.01
6373	AMEX	FTEC	Fri, Sep 15, 2017	45.82	46.02	45.69	45.95
6372	AMEX	FTEC	Thu, Sep 14, 2017	45.92	46.12	45.78	45.83
6371	AMEX	FTEC	Wed, Sep 13, 2017	46.09	46.09	45.92	46.09
6370	AMEX	FTEC	Tue, Sep 12, 2017	46.22	46.24	45.95	46.14
6369	AMEX	FTEC	Mon, Sep 11, 2017	45.76	46.09	45.74	46.07
6368	AMEX	FTEC	Fri, Sep 8, 2017	45.72	45.72	45.35	45.38
6367	AMEX	FTEC	Thu, Sep 7, 2017	45.65	45.81	45.52	45.77
6366	AMEX	FTEC	Wed, Sep 6, 2017	45.64	45.64	45.29	45.54
6365	AMEX	FTEC	Tue, Sep 5, 2017	45.74	45.83	45.15	45.49
6364	AMEX	FTEC	Fri, Sep 1, 2017	46.01	46.04	45.80	45.88
6363	AMEX	FTEC	Thu, Aug 31, 2017	45.66	45.95	45.64	45.86
6362	AMEX	FTEC	Wed, Aug 30, 2017	45.20	45.58	45.13	45.52
6361	AMEX	FTEC	Tue, Aug 29, 2017	44.59	45.21	44.50	45.16
6360	AMEX	FTEC	Mon, Aug 28, 2017	44.94	45.01	44.78	44.95
6359	AMEX	FTEC	Fri, Aug 25, 2017	60.23	60.65	59.69	60.08
6358	AMEX	FTEC	Thu, Aug 24, 2017	59.95	60.36	59.34	60.19
6357	AMEX	FTEC	Wed, Aug 23, 2017	60.04	60.13	59.49	60.01
6356	AMEX	FTEC	Tue, Aug 22, 2017	60.56	60.64	59.86	60.36
6355	AMEX	FTEC	Mon, Aug 21, 2017	60.93	60.97	60.03	60.51
6354	AMEX	FTEC	Fri, Aug 18, 2017	61.00	61.31	60.45	60.83
6353	AMEX	FTEC	Thu, Aug 17, 2017	62.01	62.01	60.94	60.94
6352	AMEX	FTEC	Wed, Aug 16, 2017	61.94	62.22	61.60	62.05
6351	AMEX	FTEC	Tue, Aug 15, 2017	61.57	61.96	61.03	61.79
6350	AMEX	FTEC	Mon, Aug 14, 2017	60.67	61.88	60.57	61.81
6349	AMEX	FTEC	Fri, Aug 11, 2017	62.01	62.01	60.05	60.69
6348	AMEX	FTEC	Thu, Aug 10, 2017	62.75	62.85	61.73	62.01
6347	AMEX	FTEC	Wed, Aug 9, 2017	63.69	63.69	62.37	62.70
6346	AMEX	FTEC	Tue, Aug 8, 2017	63.16	63.66	62.74	63.65
6345	AMEX	FTEC	Mon, Aug 7, 2017	63.80	63.93	62.91	63.28
6344	AMEX	FTEC	Fri, Aug 4, 2017	64.85	65.10	63.36	63.79
6343	AMEX	FTEC	Thu, Aug 3, 2017	67.88	67.88	64.85	65.34
6342	AMEX	FTEC	Wed, Aug 2, 2017	67.37	67.56	66.81	67.15
6341	AMEX	FTEC	Tue, Aug 1, 2017	64.81	68.35	64.55	67.56
6340	AMEX	FTEC	Mon, Jul 31, 2017	61.19	65.17	60.00	64.37
6339	AMEX	FTEC	Fri, Jul 28, 2017	65.22	65.37	61.06	61.29
6338	AMEX	FTEC	Thu, Jul 27, 2017	65.01	65.70	64.74	65.64
6337	AMEX	FTEC	Wed, Jul 26, 2017	64.57	65.29	64.29	65.28
6336	AMEX	FTEC	Tue, Jul 25, 2017	64.50	64.69	64.08	64.56
6335	AMEX	FTEC	Mon, Jul 24, 2017	65.66	65.91	64.52	64.56
6334	AMEX	FTEC	Fri, Jul 21, 2017	65.01	65.63	64.76	65.61
6333	AMEX	FTEC	Thu, Jul 20, 2017	64.45	64.85	64.38	64.72
6332	AMEX	FTEC	Wed, Jul 19, 2017	64.46	64.52	63.86	64.30
6331	AMEX	FTEC	Tue, Jul 18, 2017	64.19	64.45	63.80	64.30
6330	AMEX	FTEC	Mon, Jul 17, 2017	63.31	64.20	63.18	64.05
6329	AMEX	FTEC	Fri, Jul 14, 2017	63.92	64.08	63.30	63.35
6328	AMEX	FTEC	Thu, Jul 13, 2017	63.83	63.93	63.43	63.47
6327	AMEX	FTEC	Wed, Jul 12, 2017	64.23	64.36	63.63	63.90
6326	AMEX	FTEC	Tue, Jul 11, 2017	63.93	64.16	63.30	63.78
6325	AMEX	FTEC	Mon, Jul 10, 2017	64.94	65.13	63.74	63.75
6324	AMEX	FTEC	Fri, Jul 7, 2017	65.97	66.10	64.67	65.02
6323	AMEX	FTEC	Thu, Jul 6, 2017	66.62	66.74	66.23	66.40
6322	AMEX	FTEC	Wed, Jul 5, 2017	67.12	67.31	66.51	66.82
6321	AMEX	FTEC	Mon, Jul 3, 2017	67.26	67.99	67.10	67.15
6320	AMEX	FTEC	Fri, Jun 30, 2017	67.68	67.91	66.81	67.01
6319	AMEX	FTEC	Thu, Jun 29, 2017	67.50	67.96	67.31	67.61
6318	AMEX	FTEC	Wed, Jun 28, 2017	69.11	69.24	67.98	68.01
6317	AMEX	FTEC	Tue, Jun 27, 2017	69.29	69.57	68.47	68.69
6316	AMEX	FTEC	Mon, Jun 26, 2017	69.47	70.05	69.28	69.68
6315	AMEX	FTEC	Fri, Jun 23, 2017	69.70	69.91	69.29	69.45
6314	AMEX	FTEC	Thu, Jun 22, 2017	70.21	70.43	69.69	69.71
6313	AMEX	FTEC	Wed, Jun 21, 2017	71.08	71.14	70.11	70.18
6312	AMEX	FTEC	Tue, Jun 20, 2017	70.81	71.28	70.54	71.09
6311	AMEX	FTEC	Mon, Jun 19, 2017	71.16	71.16	70.44	70.75
6310	AMEX	FTEC	Fri, Jun 16, 2017	70.14	71.25	70.08	71.22
6309	AMEX	FTEC	Thu, Jun 15, 2017	69.18	70.16	69.18	70.00
6308	AMEX	FTEC	Wed, Jun 14, 2017	69.82	70.11	69.14	69.47
6307	AMEX	FTEC	Tue, Jun 13, 2017	68.97	69.59	68.76	69.34
6306	AMEX	FTEC	Mon, Jun 12, 2017	68.84	69.28	68.28	69.11
6305	AMEX	FTEC	Fri, Jun 9, 2017	67.58	68.19	67.39	68.05
6304	AMEX	FTEC	Thu, Jun 8, 2017	68.10	68.11	67.10	67.88
6303	AMEX	FTEC	Wed, Jun 7, 2017	67.99	68.78	67.75	68.08
6302	AMEX	FTEC	Tue, Jun 6, 2017	68.22	68.32	67.81	67.84
6301	AMEX	FTEC	Mon, Jun 5, 2017	68.60	68.61	67.94	68.15
6300	AMEX	FTEC	Fri, Jun 2, 2017	68.93	68.93	68.22	68.63
6299	AMEX	FTEC	Thu, Jun 1, 2017	68.18	68.62	67.63	68.62
6298	AMEX	FTEC	Wed, May 31, 2017	67.74	68.44	67.74	68.20
6297	AMEX	FTEC	Tue, May 30, 2017	67.66	68.02	67.51	67.67
6296	AMEX	FTEC	Fri, May 26, 2017	67.96	68.21	67.71	67.86
6295	AMEX	FTEC	Thu, May 25, 2017	67.45	67.96	67.03	67.85
6294	AMEX	FTEC	Wed, May 24, 2017	66.10	67.79	66.05	67.40
6293	AMEX	FTEC	Tue, May 23, 2017	65.53	66.16	65.47	66.08
6292	AMEX	FTEC	Mon, May 22, 2017	65.31	65.68	65.07	65.42
6291	AMEX	FTEC	Fri, May 19, 2017	64.95	65.80	64.65	65.53
6290	AMEX	FTEC	Thu, May 18, 2017	65.19	65.48	64.52	64.99
6289	AMEX	FTEC	Wed, May 17, 2017	65.17	65.53	64.86	65.05
6288	AMEX	FTEC	Tue, May 16, 2017	65.52	65.67	65.05	65.13
6287	AMEX	FTEC	Mon, May 15, 2017	65.30	65.91	65.13	65.65
6286	AMEX	FTEC	Fri, May 12, 2017	65.50	65.65	64.94	65.11
6285	AMEX	FTEC	Thu, May 11, 2017	65.09	65.49	64.82	65.49
6284	AMEX	FTEC	Wed, May 10, 2017	65.50	65.61	65.05	65.11
6283	AMEX	FTEC	Tue, May 9, 2017	66.20	66.20	65.26	65.51
6282	AMEX	FTEC	Mon, May 8, 2017	66.08	66.35	65.57	66.30
6281	AMEX	FTEC	Fri, May 5, 2017	65.16	65.99	65.10	65.94
6280	AMEX	FTEC	Thu, May 4, 2017	64.60	65.32	64.48	64.92
6279	AMEX	FTEC	Wed, May 3, 2017	65.44	65.48	64.71	64.88
6278	AMEX	FTEC	Tue, May 2, 2017	65.50	65.91	65.35	65.59
6277	AMEX	FTEC	Mon, May 1, 2017	66.42	66.74	65.03	65.44
6276	AMEX	FTEC	Fri, Apr 28, 2017	67.20	67.22	66.03	66.31
6275	AMEX	FTEC	Thu, Apr 27, 2017	66.96	67.87	66.92	67.24
6274	AMEX	FTEC	Wed, Apr 26, 2017	66.80	67.47	66.73	66.96
6273	AMEX	FTEC	Tue, Apr 25, 2017	66.49	66.99	66.21	66.85
6272	AMEX	FTEC	Mon, Apr 24, 2017	66.27	66.76	65.84	66.75
6271	AMEX	FTEC	Fri, Apr 21, 2017	65.99	66.64	65.99	66.27
6270	AMEX	FTEC	Thu, Apr 20, 2017	66.52	66.52	65.72	66.04
6269	AMEX	FTEC	Wed, Apr 19, 2017	66.58	66.82	66.35	66.61
6268	AMEX	FTEC	Tue, Apr 18, 2017	66.32	66.75	66.04	66.70
6267	AMEX	FTEC	Mon, Apr 17, 2017	66.00	66.35	65.88	66.30
6266	AMEX	FTEC	Thu, Apr 13, 2017	66.19	66.25	65.33	65.80
6265	AMEX	FTEC	Wed, Apr 12, 2017	65.22	66.23	64.99	66.22
6264	AMEX	FTEC	Tue, Apr 11, 2017	65.43	65.54	65.10	65.30
6263	AMEX	FTEC	Mon, Apr 10, 2017	65.46	65.66	65.14	65.52
6262	AMEX	FTEC	Fri, Apr 7, 2017	66.35	66.52	65.32	65.40
6261	AMEX	FTEC	Thu, Apr 6, 2017	66.63	66.68	66.17	66.30
6260	AMEX	FTEC	Wed, Apr 5, 2017	66.14	66.89	65.92	66.75
6259	AMEX	FTEC	Tue, Apr 4, 2017	65.85	66.52	65.59	66.12
6258	AMEX	FTEC	Mon, Apr 3, 2017	65.35	65.99	64.79	65.84
6257	AMEX	FTEC	Fri, Mar 31, 2017	65.55	65.68	65.30	65.35
6256	AMEX	FTEC	Thu, Mar 30, 2017	65.48	65.69	64.95	65.55
6255	AMEX	FTEC	Wed, Mar 29, 2017	65.97	65.99	64.20	65.66
6254	AMEX	FTEC	Tue, Mar 28, 2017	66.50	66.76	65.93	66.14
6253	AMEX	FTEC	Mon, Mar 27, 2017	67.15	67.31	66.16	66.46
6252	AMEX	FTEC	Fri, Mar 24, 2017	66.80	67.47	66.38	66.91
6251	AMEX	FTEC	Thu, Mar 23, 2017	67.54	67.81	66.39	66.71
6250	AMEX	FTEC	Wed, Mar 22, 2017	68.57	68.84	67.40	67.74
6249	AMEX	FTEC	Tue, Mar 21, 2017	67.62	68.54	67.19	68.27
6248	AMEX	FTEC	Mon, Mar 20, 2017	67.99	68.13	67.36	67.43
6247	AMEX	FTEC	Fri, Mar 17, 2017	67.87	68.33	67.65	67.88
6246	AMEX	FTEC	Thu, Mar 16, 2017	68.62	68.73	67.46	67.68
6245	AMEX	FTEC	Wed, Mar 15, 2017	67.72	69.06	67.49	68.75
6244	AMEX	FTEC	Tue, Mar 14, 2017	67.60	67.88	67.20	67.45
6243	AMEX	FTEC	Mon, Mar 13, 2017	67.47	67.90	67.20	67.60
6242	AMEX	FTEC	Fri, Mar 10, 2017	67.55	68.12	67.22	67.42
6241	AMEX	FTEC	Thu, Mar 9, 2017	68.00	68.55	67.32	67.34
6240	AMEX	FTEC	Wed, Mar 8, 2017	68.50	69.02	67.77	67.98
6239	AMEX	FTEC	Tue, Mar 7, 2017	70.25	70.57	69.76	69.20
6238	AMEX	FTEC	Mon, Mar 6, 2017	70.42	70.70	70.03	70.42
6237	AMEX	FTEC	Fri, Mar 3, 2017	70.73	70.94	70.01	70.50
6236	AMEX	FTEC	Thu, Mar 2, 2017	68.55	70.40	68.47	69.98
6235	AMEX	FTEC	Wed, Mar 1, 2017	68.18	69.11	68.12	68.78
6234	AMEX	FTEC	Tue, Feb 28, 2017	68.63	69.48	68.51	69.35
6233	AMEX	FTEC	Mon, Feb 27, 2017	68.93	68.96	68.43	68.54
6232	AMEX	FTEC	Fri, Feb 24, 2017	69.28	69.34	68.46	68.92
6231	AMEX	FTEC	Thu, Feb 23, 2017	68.15	69.20	68.14	68.94
6230	AMEX	FTEC	Wed, Feb 22, 2017	67.00	68.08	66.71	67.94
6229	AMEX	FTEC	Tue, Feb 21, 2017	65.58	67.06	65.12	66.96
6228	AMEX	FTEC	Fri, Feb 17, 2017	67.41	67.55	65.13	65.65
6227	AMEX	FTEC	Thu, Feb 16, 2017	67.01	68.07	66.20	67.32
6226	AMEX	FTEC	Wed, Feb 15, 2017	66.15	67.50	65.08	67.47
6225	AMEX	FTEC	Tue, Feb 14, 2017	68.19	68.80	66.50	66.86
6224	AMEX	FTEC	Mon, Feb 13, 2017	69.16	70.09	69.00	70.03
6223	AMEX	FTEC	Fri, Feb 10, 2017	69.06	69.40	68.87	69.27
6222	AMEX	FTEC	Thu, Feb 9, 2017	70.11	70.51	69.12	69.15
6221	AMEX	FTEC	Wed, Feb 8, 2017	69.61	70.32	69.61	70.25
6220	AMEX	FTEC	Tue, Feb 7, 2017	69.61	69.72	69.24	69.40
6219	AMEX	FTEC	Mon, Feb 6, 2017	69.90	70.09	69.21	69.49
6218	AMEX	FTEC	Fri, Feb 3, 2017	69.39	69.89	69.09	69.70
6217	AMEX	FTEC	Thu, Feb 2, 2017	68.42	69.34	68.08	69.17
6216	AMEX	FTEC	Wed, Feb 1, 2017	68.22	68.70	67.60	68.28
6215	AMEX	FTEC	Tue, Jan 31, 2017	68.24	68.74	67.98	68.70
6214	AMEX	FTEC	Mon, Jan 30, 2017	68.80	68.80	67.71	68.13
6213	AMEX	FTEC	Fri, Jan 27, 2017	68.97	69.10	68.33	68.50
6212	AMEX	FTEC	Thu, Jan 26, 2017	69.30	69.72	68.45	68.91
6211	AMEX	FTEC	Wed, Jan 25, 2017	69.51	69.77	69.28	69.35
6210	AMEX	FTEC	Tue, Jan 24, 2017	69.82	70.46	69.41	69.72
6209	AMEX	FTEC	Mon, Jan 23, 2017	71.14	71.22	70.21	70.30
6208	AMEX	FTEC	Fri, Jan 20, 2017	71.16	71.35	70.47	70.85
6207	AMEX	FTEC	Thu, Jan 19, 2017	71.63	71.82	70.83	70.99
6206	AMEX	FTEC	Wed, Jan 18, 2017	72.37	72.70	72.16	72.36
6205	AMEX	FTEC	Tue, Jan 17, 2017	72.23	72.89	72.22	72.54
6204	AMEX	FTEC	Fri, Jan 13, 2017	71.93	72.20	71.45	72.06
6203	AMEX	FTEC	Thu, Jan 12, 2017	71.56	72.16	71.27	71.99
6202	AMEX	FTEC	Wed, Jan 11, 2017	71.04	71.58	70.74	71.49
6201	AMEX	FTEC	Tue, Jan 10, 2017	70.69	71.09	70.10	71.02
6200	AMEX	FTEC	Mon, Jan 9, 2017	72.05	72.08	70.63	70.93
6199	AMEX	FTEC	Fri, Jan 6, 2017	72.25	72.40	71.55	71.90
6198	AMEX	FTEC	Thu, Jan 5, 2017	73.25	73.42	72.21	72.40
6197	AMEX	FTEC	Wed, Jan 4, 2017	73.49	73.81	73.03	73.28
6196	AMEX	FTEC	Tue, Jan 3, 2017	73.34	74.06	72.51	73.25
6195	AMEX	FTEC	Fri, Dec 30, 2016	73.76	73.76	72.97	73.28
6194	AMEX	FTEC	Thu, Dec 29, 2016	73.09	73.78	72.89	73.61
6193	AMEX	FTEC	Wed, Dec 28, 2016	74.61	74.77	72.78	72.92
6192	AMEX	FTEC	Tue, Dec 27, 2016	74.60	74.72	73.97	74.43
6191	AMEX	FTEC	Fri, Dec 23, 2016	74.75	74.91	74.33	74.69
6190	AMEX	FTEC	Thu, Dec 22, 2016	74.17	74.58	73.86	74.50
6189	AMEX	FTEC	Wed, Dec 21, 2016	74.32	74.99	74.10	74.23
6188	AMEX	FTEC	Tue, Dec 20, 2016	74.16	74.80	73.92	74.43
6187	AMEX	FTEC	Mon, Dec 19, 2016	74.43	74.59	73.65	74.25
6186	AMEX	FTEC	Fri, Dec 16, 2016	73.11	74.36	73.11	74.03
6185	AMEX	FTEC	Thu, Dec 15, 2016	72.31	73.12	72.00	72.94
6184	AMEX	FTEC	Wed, Dec 14, 2016	74.46	74.93	72.55	72.67
6183	AMEX	FTEC	Tue, Dec 13, 2016	73.36	74.02	73.36	73.99
6182	AMEX	FTEC	Mon, Dec 12, 2016	72.20	73.41	72.20	73.18
6181	AMEX	FTEC	Fri, Dec 9, 2016	72.01	72.84	71.52	72.76
6180	AMEX	FTEC	Thu, Dec 8, 2016	71.91	72.29	71.12	72.13
6179	AMEX	FTEC	Wed, Dec 7, 2016	71.85	73.17	71.85	72.33
6178	AMEX	FTEC	Tue, Dec 6, 2016	71.53	71.79	71.09	71.61
6177	AMEX	FTEC	Mon, Dec 5, 2016	70.49	71.50	70.08	71.49
6176	AMEX	FTEC	Fri, Dec 2, 2016	70.88	71.50	70.27	70.92
6175	AMEX	FTEC	Thu, Dec 1, 2016	70.08	70.29	69.71	70.10
6174	AMEX	FTEC	Wed, Nov 30, 2016	71.39	71.80	70.52	70.53
6173	AMEX	FTEC	Tue, Nov 29, 2016	72.26	73.00	72.26	72.45
6172	AMEX	FTEC	Mon, Nov 28, 2016	71.21	72.69	71.21	72.49
6171	AMEX	FTEC	Fri, Nov 25, 2016	70.12	71.03	70.12	71.01
6170	AMEX	FTEC	Wed, Nov 23, 2016	70.11	70.90	69.83	69.87
6169	AMEX	FTEC	Tue, Nov 22, 2016	70.53	71.20	70.14	71.00
6168	AMEX	FTEC	Mon, Nov 21, 2016	69.93	70.45	69.81	70.38
6167	AMEX	FTEC	Fri, Nov 18, 2016	69.83	70.35	69.36	69.65
6166	AMEX	FTEC	Thu, Nov 17, 2016	69.29	70.10	69.29	69.88
6165	AMEX	FTEC	Wed, Nov 16, 2016	70.65	71.00	69.18	69.62
6164	AMEX	FTEC	Tue, Nov 15, 2016	69.72	71.33	69.72	70.61
6163	AMEX	FTEC	Mon, Nov 14, 2016	68.52	69.72	67.94	69.42
6162	AMEX	FTEC	Fri, Nov 11, 2016	68.85	69.82	68.84	69.14
6161	AMEX	FTEC	Thu, Nov 10, 2016	69.68	69.94	67.31	68.93
6160	AMEX	FTEC	Wed, Nov 9, 2016	70.94	71.39	69.89	69.97
6159	AMEX	FTEC	Tue, Nov 8, 2016	72.44	73.52	72.23	73.26
6158	AMEX	FTEC	Mon, Nov 7, 2016	71.45	72.27	70.49	72.24
6157	AMEX	FTEC	Fri, Nov 4, 2016	71.56	72.24	70.96	71.01
6156	AMEX	FTEC	Thu, Nov 3, 2016	70.78	71.44	70.60	71.01
6155	AMEX	FTEC	Wed, Nov 2, 2016	71.57	71.57	70.53	71.10
6154	AMEX	FTEC	Tue, Nov 1, 2016	73.31	73.31	71.67	71.72
6153	AMEX	FTEC	Mon, Oct 31, 2016	71.92	73.83	71.92	73.36
6152	AMEX	FTEC	Fri, Oct 28, 2016	71.13	72.04	71.12	71.55
6151	AMEX	FTEC	Thu, Oct 27, 2016	71.80	71.80	70.68	71.13
6150	AMEX	FTEC	Wed, Oct 26, 2016	70.99	71.57	70.69	71.48
6149	AMEX	FTEC	Tue, Oct 25, 2016	70.60	71.37	70.53	71.28
6148	AMEX	FTEC	Mon, Oct 24, 2016	70.55	70.96	70.28	70.81
6147	AMEX	FTEC	Fri, Oct 21, 2016	70.09	70.60	69.95	70.41
6146	AMEX	FTEC	Thu, Oct 20, 2016	70.64	71.15	70.42	70.53
6145	AMEX	FTEC	Wed, Oct 19, 2016	70.65	70.93	70.03	70.64
6144	AMEX	FTEC	Tue, Oct 18, 2016	70.54	70.87	69.66	70.59
6143	AMEX	FTEC	Mon, Oct 17, 2016	69.81	70.44	69.64	70.15
6142	AMEX	FTEC	Fri, Oct 14, 2016	69.62	70.26	69.34	69.46
6141	AMEX	FTEC	Thu, Oct 13, 2016	69.00	70.25	68.84	69.84
6140	AMEX	FTEC	Wed, Oct 12, 2016	68.45	69.07	68.45	68.94
6139	AMEX	FTEC	Tue, Oct 11, 2016	69.13	69.16	67.91	68.34
6138	AMEX	FTEC	Mon, Oct 10, 2016	69.32	69.70	68.88	69.43
6137	AMEX	FTEC	Fri, Oct 7, 2016	69.54	70.33	68.83	69.17
6136	AMEX	FTEC	Thu, Oct 6, 2016	68.57	69.53	68.15	69.11
6135	AMEX	FTEC	Wed, Oct 5, 2016	69.45	70.03	68.70	68.96
6134	AMEX	FTEC	Tue, Oct 4, 2016	71.41	71.49	69.03	69.37
6133	AMEX	FTEC	Mon, Oct 3, 2016	72.03	72.15	71.00	71.53
6132	AMEX	FTEC	Fri, Sep 30, 2016	73.10	73.50	71.99	72.37
6131	AMEX	FTEC	Thu, Sep 29, 2016	73.40	73.40	72.23	72.71
6130	AMEX	FTEC	Wed, Sep 28, 2016	74.31	74.31	73.01	73.66
6129	AMEX	FTEC	Tue, Sep 27, 2016	75.51	75.92	73.95	74.06
6128	AMEX	FTEC	Mon, Sep 26, 2016	75.03	75.60	74.67	75.21
6127	AMEX	FTEC	Fri, Sep 23, 2016	74.20	75.20	73.93	74.99
6126	AMEX	FTEC	Thu, Sep 22, 2016	74.43	74.66	73.59	74.53
6125	AMEX	FTEC	Wed, Sep 21, 2016	72.60	73.96	72.37	73.93
6124	AMEX	FTEC	Tue, Sep 20, 2016	73.27	73.38	72.63	72.63
6123	AMEX	FTEC	Mon, Sep 19, 2016	72.22	72.87	71.94	72.85
6122	AMEX	FTEC	Fri, Sep 16, 2016	70.72	72.00	70.18	71.92
6121	AMEX	FTEC	Thu, Sep 15, 2016	70.05	71.23	69.85	70.93
6120	AMEX	FTEC	Wed, Sep 14, 2016	69.79	70.60	69.52	70.09
6119	AMEX	FTEC	Tue, Sep 13, 2016	70.52	70.56	69.34	69.62
6118	AMEX	FTEC	Mon, Sep 12, 2016	69.13	70.78	69.13	70.60
6117	AMEX	FTEC	Fri, Sep 9, 2016	71.40	71.46	69.04	69.05
6116	AMEX	FTEC	Thu, Sep 8, 2016	71.73	72.33	71.38	71.99
6115	AMEX	FTEC	Wed, Sep 7, 2016	72.63	73.04	72.06	72.04
6114	AMEX	FTEC	Tue, Sep 6, 2016	71.90	72.95	71.80	72.84
6113	AMEX	FTEC	Fri, Sep 2, 2016	70.12	71.70	70.12	71.65
6112	AMEX	FTEC	Thu, Sep 1, 2016	70.62	70.62	69.91	70.01
6111	AMEX	FTEC	Wed, Aug 31, 2016	70.24	70.67	69.83	70.65
6110	AMEX	FTEC	Tue, Aug 30, 2016	71.16	71.55	69.96	70.15
6109	AMEX	FTEC	Mon, Aug 29, 2016	70.88	71.33	70.73	71.17
6108	AMEX	FTEC	Fri, Aug 26, 2016	72.58	72.86	70.48	70.57
6107	AMEX	FTEC	Thu, Aug 25, 2016	72.33	72.65	72.11	72.44
6106	AMEX	FTEC	Wed, Aug 24, 2016	72.33	72.37	71.61	72.28
6105	AMEX	FTEC	Tue, Aug 23, 2016	72.92	73.15	72.49	72.50
6104	AMEX	FTEC	Mon, Aug 22, 2016	72.68	73.19	72.53	72.76
6103	AMEX	FTEC	Fri, Aug 19, 2016	72.97	73.12	72.06	72.58
6102	AMEX	FTEC	Thu, Aug 18, 2016	72.27	73.27	72.27	73.26
6101	AMEX	FTEC	Wed, Aug 17, 2016	70.94	72.59	70.43	72.34
6100	AMEX	FTEC	Tue, Aug 16, 2016	72.00	72.12	71.09	71.10
6099	AMEX	FTEC	Mon, Aug 15, 2016	73.70	73.70	72.12	72.20
6098	AMEX	FTEC	Fri, Aug 12, 2016	73.28	73.71	73.18	73.23
6097	AMEX	FTEC	Thu, Aug 11, 2016	72.89	73.02	72.55	73.01
6096	AMEX	FTEC	Wed, Aug 10, 2016	72.98	73.22	72.60	72.85
6095	AMEX	FTEC	Tue, Aug 9, 2016	72.81	73.24	72.52	72.75
6094	AMEX	FTEC	Mon, Aug 8, 2016	73.01	73.59	72.51	72.72
6093	AMEX	FTEC	Fri, Aug 5, 2016	74.16	74.16	72.81	72.94
6092	AMEX	FTEC	Thu, Aug 4, 2016	74.41	75.08	74.08	74.33
6091	AMEX	FTEC	Wed, Aug 3, 2016	75.05	75.30	74.10	74.37
6090	AMEX	FTEC	Tue, Aug 2, 2016	75.19	75.38	74.56	75.05
6089	AMEX	FTEC	Mon, Aug 1, 2016	74.85	75.80	74.84	75.56
6088	AMEX	FTEC	Fri, Jul 29, 2016	74.00	75.10	73.75	74.94
6087	AMEX	FTEC	Thu, Jul 28, 2016	72.83	74.07	72.81	73.94
6086	AMEX	FTEC	Wed, Jul 27, 2016	73.68	73.97	72.71	73.20
6085	AMEX	FTEC	Tue, Jul 26, 2016	74.47	74.65	73.60	73.79
6084	AMEX	FTEC	Mon, Jul 25, 2016	74.89	75.00	74.17	74.46
6083	AMEX	FTEC	Fri, Jul 22, 2016	74.14	75.20	74.06	74.93
6082	AMEX	FTEC	Thu, Jul 21, 2016	73.33	74.26	73.05	74.14
6081	AMEX	FTEC	Wed, Jul 20, 2016	73.68	73.97	73.29	73.51
6080	AMEX	FTEC	Tue, Jul 19, 2016	74.02	74.14	73.57	73.70
6079	AMEX	FTEC	Mon, Jul 18, 2016	73.63	74.17	73.44	73.89
6078	AMEX	FTEC	Fri, Jul 15, 2016	73.80	74.14	73.17	73.49
6077	AMEX	FTEC	Thu, Jul 14, 2016	73.88	74.35	73.57	73.67
6076	AMEX	FTEC	Wed, Jul 13, 2016	74.03	74.25	73.76	74.25
6075	AMEX	FTEC	Tue, Jul 12, 2016	74.50	74.67	73.50	73.54
6074	AMEX	FTEC	Mon, Jul 11, 2016	74.73	74.95	73.99	74.87
6073	AMEX	FTEC	Fri, Jul 8, 2016	73.90	75.16	73.32	75.08
6072	AMEX	FTEC	Thu, Jul 7, 2016	75.87	76.10	74.02	74.23
6071	AMEX	FTEC	Wed, Jul 6, 2016	76.00	76.31	75.20	76.12
6070	AMEX	FTEC	Tue, Jul 5, 2016	75.78	76.41	75.54	76.04
6069	AMEX	FTEC	Fri, Jul 1, 2016	75.99	76.11	74.88	75.63
6068	AMEX	FTEC	Thu, Jun 30, 2016	74.00	75.67	73.94	75.66
6067	AMEX	FTEC	Wed, Jun 29, 2016	74.30	74.90	73.68	73.96
6066	AMEX	FTEC	Tue, Jun 28, 2016	73.36	73.94	72.51	73.94
6065	AMEX	FTEC	Mon, Jun 27, 2016	72.23	73.58	72.23	73.39
6064	AMEX	FTEC	Fri, Jun 24, 2016	71.02	73.05	70.82	72.24
6063	AMEX	FTEC	Thu, Jun 23, 2016	71.66	71.75	70.81	71.35
6062	AMEX	FTEC	Wed, Jun 22, 2016	71.63	71.68	71.16	71.48
6061	AMEX	FTEC	Tue, Jun 21, 2016	71.36	72.06	70.93	71.52
6060	AMEX	FTEC	Mon, Jun 20, 2016	71.66	71.74	70.86	71.36
6059	AMEX	FTEC	Fri, Jun 17, 2016	71.25	71.66	70.72	71.42
6058	AMEX	FTEC	Thu, Jun 16, 2016	70.82	71.73	70.82	71.44
6057	AMEX	FTEC	Wed, Jun 15, 2016	71.30	71.73	70.62	71.02
6056	AMEX	FTEC	Tue, Jun 14, 2016	71.49	72.30	71.12	72.25
6055	AMEX	FTEC	Mon, Jun 13, 2016	71.71	71.97	71.31	71.43
6054	AMEX	FTEC	Fri, Jun 10, 2016	71.48	71.86	70.94	71.58
6053	AMEX	FTEC	Thu, Jun 9, 2016	70.80	71.74	70.79	71.67
6052	AMEX	FTEC	Wed, Jun 8, 2016	70.28	70.81	70.10	70.80
6051	AMEX	FTEC	Tue, Jun 7, 2016	70.99	71.11	70.65	70.18
6050	AMEX	FTEC	Mon, Jun 6, 2016	71.07	71.37	70.52	70.99
6049	AMEX	FTEC	Fri, Jun 3, 2016	70.50	71.63	70.50	71.15
6048	AMEX	FTEC	Thu, Jun 2, 2016	70.09	70.22	69.40	70.07
6047	AMEX	FTEC	Wed, Jun 1, 2016	69.78	70.33	69.52	70.19
6046	AMEX	FTEC	Tue, May 31, 2016	69.72	69.98	69.34	69.91
6045	AMEX	FTEC	Fri, May 27, 2016	69.41	69.80	69.02	69.71
6044	AMEX	FTEC	Thu, May 26, 2016	68.42	69.51	68.27	69.41
6043	AMEX	FTEC	Wed, May 25, 2016	68.55	68.70	68.01	68.51
6042	AMEX	FTEC	Tue, May 24, 2016	67.92	68.83	67.11	68.74
6041	AMEX	FTEC	Mon, May 23, 2016	68.62	68.98	67.64	67.74
6040	AMEX	FTEC	Fri, May 20, 2016	68.60	68.73	67.90	68.41
6039	AMEX	FTEC	Thu, May 19, 2016	67.06	68.38	66.58	68.35
6038	AMEX	FTEC	Wed, May 18, 2016	68.40	69.11	67.28	67.41
6037	AMEX	FTEC	Tue, May 17, 2016	70.34	70.52	68.39	68.81
6036	AMEX	FTEC	Mon, May 16, 2016	70.18	70.70	69.72	70.64
6035	AMEX	FTEC	Fri, May 13, 2016	70.53	70.65	69.84	70.39
6034	AMEX	FTEC	Thu, May 12, 2016	69.76	70.69	69.43	70.57
6033	AMEX	FTEC	Wed, May 11, 2016	69.82	70.06	69.20	69.78
6032	AMEX	FTEC	Tue, May 10, 2016	69.98	70.08	69.51	69.82
6031	AMEX	FTEC	Mon, May 9, 2016	69.83	70.05	69.29	69.87
6030	AMEX	FTEC	Fri, May 6, 2016	69.98	69.98	68.95	69.68
6029	AMEX	FTEC	Thu, May 5, 2016	70.38	71.22	69.74	70.01
6028	AMEX	FTEC	Wed, May 4, 2016	69.42	70.98	69.39	70.54
6027	AMEX	FTEC	Tue, May 3, 2016	69.73	69.98	69.13	69.68
6026	AMEX	FTEC	Mon, May 2, 2016	68.61	69.88	68.45	69.55
6025	AMEX	FTEC	Fri, Apr 29, 2016	67.62	68.79	67.24	68.69
6024	AMEX	FTEC	Thu, Apr 28, 2016	66.29	67.94	66.02	67.81
6023	AMEX	FTEC	Wed, Apr 27, 2016	66.78	67.47	66.19	67.06
6022	AMEX	FTEC	Tue, Apr 26, 2016	66.91	66.97	66.20	66.49
6021	AMEX	FTEC	Mon, Apr 25, 2016	66.51	67.01	66.29	66.89
6020	AMEX	FTEC	Fri, Apr 22, 2016	66.68	67.13	66.26	66.53
6019	AMEX	FTEC	Thu, Apr 21, 2016	67.99	67.99	66.15	66.39
6018	AMEX	FTEC	Wed, Apr 20, 2016	69.83	69.98	68.08	68.13
6017	AMEX	FTEC	Tue, Apr 19, 2016	69.94	70.00	69.42	69.88
6016	AMEX	FTEC	Mon, Apr 18, 2016	69.83	70.00	69.35	69.91
6015	AMEX	FTEC	Fri, Apr 15, 2016	69.36	69.98	69.22	69.81
6014	AMEX	FTEC	Thu, Apr 14, 2016	69.42	69.71	69.13	69.25
6013	AMEX	FTEC	Wed, Apr 13, 2016	69.79	69.79	68.96	69.66
6012	AMEX	FTEC	Tue, Apr 12, 2016	69.31	69.81	69.13	69.77
6011	AMEX	FTEC	Mon, Apr 11, 2016	69.65	70.08	69.11	69.15
6010	AMEX	FTEC	Fri, Apr 8, 2016	69.82	70.20	69.39	69.63
6009	AMEX	FTEC	Thu, Apr 7, 2016	69.72	70.34	69.45	69.53
6008	AMEX	FTEC	Wed, Apr 6, 2016	69.64	69.95	69.34	69.93
6007	AMEX	FTEC	Tue, Apr 5, 2016	70.90	70.90	70.90	69.76
6006	AMEX	FTEC	Mon, Apr 4, 2016	71.06	71.27	70.17	70.90
6005	AMEX	FTEC	Fri, Apr 1, 2016	70.33	71.20	69.95	71.10
6004	AMEX	FTEC	Thu, Mar 31, 2016	69.70	70.35	69.50	70.15
6003	AMEX	FTEC	Wed, Mar 30, 2016	70.02	70.02	69.06	69.50
6002	AMEX	FTEC	Tue, Mar 29, 2016	68.81	70.03	68.72	69.97
6001	AMEX	FTEC	Mon, Mar 28, 2016	68.95	69.64	68.50	68.80
6000	AMEX	FTEC	Thu, Mar 24, 2016	68.29	68.29	68.29	68.84
5999	AMEX	FTEC	Wed, Mar 23, 2016	67.89	68.66	67.53	68.29
5998	AMEX	FTEC	Tue, Mar 22, 2016	68.25	68.45	67.73	67.88
5997	AMEX	FTEC	Mon, Mar 21, 2016	68.15	68.50	67.13	68.24
5996	AMEX	FTEC	Fri, Mar 18, 2016	68.31	68.47	67.52	68.19
5995	AMEX	FTEC	Thu, Mar 17, 2016	68.00	68.25	67.32	68.12
5994	AMEX	FTEC	Wed, Mar 16, 2016	67.28	67.97	66.42	67.85
5993	AMEX	FTEC	Tue, Mar 15, 2016	66.85	66.85	66.85	67.53
5992	AMEX	FTEC	Mon, Mar 14, 2016	67.11	67.23	66.50	66.85
5991	AMEX	FTEC	Fri, Mar 11, 2016	67.16	67.58	66.62	67.17
5990	AMEX	FTEC	Thu, Mar 10, 2016	66.61	66.61	66.61	66.77
5989	AMEX	FTEC	Wed, Mar 9, 2016	66.16	66.16	66.16	66.61
5988	AMEX	FTEC	Tue, Mar 8, 2016	65.60	66.46	65.11	66.16
5987	AMEX	FTEC	Mon, Mar 7, 2016	65.64	66.19	65.42	65.26
5986	AMEX	FTEC	Fri, Mar 4, 2016	64.85	66.02	64.50	65.94
5985	AMEX	FTEC	Thu, Mar 3, 2016	65.06	65.06	65.06	65.08
5984	AMEX	FTEC	Wed, Mar 2, 2016	64.29	65.16	62.85	65.06
5983	AMEX	FTEC	Tue, Mar 1, 2016	65.02	65.02	65.02	64.29
5982	AMEX	FTEC	Mon, Feb 29, 2016	64.81	65.71	64.51	65.02
5981	AMEX	FTEC	Fri, Feb 26, 2016	66.44	66.44	64.79	64.82
5980	AMEX	FTEC	Thu, Feb 25, 2016	66.69	66.90	66.22	66.78
5979	AMEX	FTEC	Wed, Feb 24, 2016	66.00	66.56	65.83	66.49
5978	AMEX	FTEC	Tue, Feb 23, 2016	65.60	66.30	65.30	66.01
5977	AMEX	FTEC	Mon, Feb 22, 2016	65.56	66.03	65.22	65.72
5976	AMEX	FTEC	Fri, Feb 19, 2016	65.80	66.27	65.14	65.38
5975	AMEX	FTEC	Thu, Feb 18, 2016	64.97	66.13	63.59	65.80
5974	AMEX	FTEC	Wed, Feb 17, 2016	64.81	65.02	64.11	64.65
5973	AMEX	FTEC	Tue, Feb 16, 2016	64.72	64.99	64.00	64.78
5972	AMEX	FTEC	Fri, Feb 12, 2016	64.68	64.95	63.84	64.40
5971	AMEX	FTEC	Thu, Feb 11, 2016	65.02	65.61	64.44	64.55
5970	AMEX	FTEC	Wed, Feb 10, 2016	65.09	65.54	64.27	65.18
5969	AMEX	FTEC	Tue, Feb 9, 2016	64.66	65.61	64.41	65.28
5968	AMEX	FTEC	Mon, Feb 8, 2016	65.21	65.59	64.25	64.48
5967	AMEX	FTEC	Fri, Feb 5, 2016	64.85	65.53	63.49	64.56
5966	AMEX	FTEC	Thu, Feb 4, 2016	65.91	66.28	65.05	65.19
5965	AMEX	FTEC	Wed, Feb 3, 2016	64.94	66.43	64.80	65.90
5964	AMEX	FTEC	Tue, Feb 2, 2016	64.08	64.72	63.33	64.67
5963	AMEX	FTEC	Mon, Feb 1, 2016	62.99	64.65	62.75	64.17
5962	AMEX	FTEC	Fri, Jan 29, 2016	61.94	63.19	61.86	62.95
5961	AMEX	FTEC	Thu, Jan 28, 2016	60.60	61.78	60.40	61.39
5960	AMEX	FTEC	Wed, Jan 27, 2016	60.61	61.04	60.00	60.52
5959	AMEX	FTEC	Tue, Jan 26, 2016	60.58	61.50	60.40	60.65
5958	AMEX	FTEC	Mon, Jan 25, 2016	61.15	61.22	60.27	60.54
5957	AMEX	FTEC	Fri, Jan 22, 2016	60.39	61.23	59.88	61.17
5956	AMEX	FTEC	Thu, Jan 21, 2016	60.18	60.64	59.54	60.08
5955	AMEX	FTEC	Wed, Jan 20, 2016	61.25	61.58	59.46	60.13
5954	AMEX	FTEC	Tue, Jan 19, 2016	60.93	61.75	60.80	61.56
5953	AMEX	FTEC	Fri, Jan 15, 2016	60.41	61.00	59.69	60.53
5952	AMEX	FTEC	Thu, Jan 14, 2016	60.19	61.61	59.80	61.15
5951	AMEX	FTEC	Wed, Jan 13, 2016	60.70	60.98	60.10	60.23
5950	AMEX	FTEC	Tue, Jan 12, 2016	61.08	61.23	60.03	60.62
5949	AMEX	FTEC	Mon, Jan 11, 2016	60.75	61.42	60.46	60.89
5948	AMEX	FTEC	Fri, Jan 8, 2016	60.98	61.66	60.58	60.70
5947	AMEX	FTEC	Thu, Jan 7, 2016	60.36	61.08	60.26	60.95
5946	AMEX	FTEC	Wed, Jan 6, 2016	60.67	61.42	60.60	61.01
5945	AMEX	FTEC	Tue, Jan 5, 2016	60.65	61.16	59.70	61.06
5944	AMEX	FTEC	Mon, Jan 4, 2016	60.51	60.70	59.78	60.67
5943	AMEX	FTEC	Thu, Dec 31, 2015	61.30	61.30	59.90	60.49
5942	AMEX	FTEC	Wed, Dec 30, 2015	61.44	61.79	61.28	61.30
5941	AMEX	FTEC	Tue, Dec 29, 2015	61.70	61.86	61.27	61.44
5940	AMEX	FTEC	Mon, Dec 28, 2015	60.75	61.36	60.55	61.21
5939	AMEX	FTEC	Thu, Dec 24, 2015	61.06	61.13	60.65	60.94
5938	AMEX	FTEC	Wed, Dec 23, 2015	60.60	61.38	60.60	61.20
5937	AMEX	FTEC	Tue, Dec 22, 2015	60.30	60.47	59.26	60.39
5936	AMEX	FTEC	Mon, Dec 21, 2015	60.55	60.87	59.70	60.22
5935	AMEX	FTEC	Fri, Dec 18, 2015	61.15	61.31	59.95	60.34
5934	AMEX	FTEC	Thu, Dec 17, 2015	61.10	61.95	60.97	61.43
5933	AMEX	FTEC	Wed, Dec 16, 2015	59.53	61.21	59.48	61.10
5932	AMEX	FTEC	Tue, Dec 15, 2015	58.48	59.53	58.32	59.38
5931	AMEX	FTEC	Mon, Dec 14, 2015	57.47	58.55	57.21	58.51
5930	AMEX	FTEC	Fri, Dec 11, 2015	56.75	57.51	56.50	57.45
5929	AMEX	FTEC	Thu, Dec 10, 2015	58.60	58.69	56.90	56.98
5928	AMEX	FTEC	Wed, Dec 9, 2015	58.85	59.56	58.51	58.71
5927	AMEX	FTEC	Tue, Dec 8, 2015	59.08	59.38	58.61	59.01
5926	AMEX	FTEC	Mon, Dec 7, 2015	59.01	59.78	58.81	59.73
5925	AMEX	FTEC	Fri, Dec 4, 2015	58.07	59.21	58.00	59.16
5924	AMEX	FTEC	Thu, Dec 3, 2015	58.09	58.33	57.49	57.75
5923	AMEX	FTEC	Wed, Dec 2, 2015	59.49	60.00	58.35	58.46
5922	AMEX	FTEC	Tue, Dec 1, 2015	59.41	59.87	59.14	59.71
5921	AMEX	FTEC	Mon, Nov 30, 2015	59.32	59.74	59.11	59.14
5920	AMEX	FTEC	Fri, Nov 27, 2015	59.06	59.44	59.01	59.25
5919	AMEX	FTEC	Wed, Nov 25, 2015	59.50	59.50	58.73	58.93
5918	AMEX	FTEC	Tue, Nov 24, 2015	59.22	59.77	59.11	59.58
5917	AMEX	FTEC	Mon, Nov 23, 2015	60.35	60.50	59.42	59.56
5916	AMEX	FTEC	Fri, Nov 20, 2015	60.12	60.50	59.88	60.31
5915	AMEX	FTEC	Thu, Nov 19, 2015	59.28	60.17	59.04	60.00
5914	AMEX	FTEC	Wed, Nov 18, 2015	58.71	59.13	58.16	59.06
5913	AMEX	FTEC	Tue, Nov 17, 2015	59.76	60.18	58.52	58.69
5912	AMEX	FTEC	Mon, Nov 16, 2015	58.86	59.96	58.74	59.95
5911	AMEX	FTEC	Fri, Nov 13, 2015	59.38	59.91	58.72	58.90
5910	AMEX	FTEC	Thu, Nov 12, 2015	60.00	60.47	59.31	59.35
5909	AMEX	FTEC	Wed, Nov 11, 2015	59.76	60.18	59.51	60.11
5908	AMEX	FTEC	Tue, Nov 10, 2015	57.74	59.68	57.71	59.63
5907	AMEX	FTEC	Mon, Nov 9, 2015	56.99	57.70	56.64	57.62
5906	AMEX	FTEC	Fri, Nov 6, 2015	58.49	58.49	56.60	57.20
5905	AMEX	FTEC	Thu, Nov 5, 2015	59.50	59.80	59.20	59.33
5904	AMEX	FTEC	Wed, Nov 4, 2015	58.92	59.66	58.91	59.51
5903	AMEX	FTEC	Tue, Nov 3, 2015	58.97	59.25	58.48	58.94
5902	AMEX	FTEC	Mon, Nov 2, 2015	59.15	59.43	58.52	59.20
5901	AMEX	FTEC	Fri, Oct 30, 2015	57.47	59.49	57.47	59.22
5900	AMEX	FTEC	Thu, Oct 29, 2015	56.24	57.98	56.07	57.28
5899	AMEX	FTEC	Wed, Oct 28, 2015	56.92	57.33	55.85	56.69
5898	AMEX	FTEC	Tue, Oct 27, 2015	56.95	57.17	56.40	56.72
5897	AMEX	FTEC	Mon, Oct 26, 2015	57.26	57.28	56.41	57.05
5896	AMEX	FTEC	Fri, Oct 23, 2015	58.50	58.94	57.18	57.28
5895	AMEX	FTEC	Thu, Oct 22, 2015	57.95	58.74	57.87	58.56
5894	AMEX	FTEC	Wed, Oct 21, 2015	58.41	58.70	57.70	57.77
5893	AMEX	FTEC	Tue, Oct 20, 2015	57.81	58.44	57.71	58.20
5892	AMEX	FTEC	Mon, Oct 19, 2015	57.69	57.97	57.27	57.95
5891	AMEX	FTEC	Fri, Oct 16, 2015	57.52	58.06	57.28	57.89
5890	AMEX	FTEC	Thu, Oct 15, 2015	56.30	57.33	56.14	57.28
5889	AMEX	FTEC	Wed, Oct 14, 2015	56.28	56.51	55.96	56.09
5888	AMEX	FTEC	Tue, Oct 13, 2015	56.33	56.62	56.04	56.16
5887	AMEX	FTEC	Mon, Oct 12, 2015	55.82	56.92	55.63	56.41
5886	AMEX	FTEC	Fri, Oct 9, 2015	56.44	56.61	55.54	55.69
5885	AMEX	FTEC	Thu, Oct 8, 2015	55.55	56.53	55.41	56.44
5884	AMEX	FTEC	Wed, Oct 7, 2015	55.81	55.92	55.44	55.73
5883	AMEX	FTEC	Tue, Oct 6, 2015	56.26	56.36	55.36	55.70
5882	AMEX	FTEC	Mon, Oct 5, 2015	56.28	56.47	55.67	56.42
5881	AMEX	FTEC	Fri, Oct 2, 2015	55.76	56.12	55.28	56.09
5880	AMEX	FTEC	Thu, Oct 1, 2015	56.41	56.41	54.84	55.39
5879	AMEX	FTEC	Wed, Sep 30, 2015	54.94	56.34	54.82	56.26
5878	AMEX	FTEC	Tue, Sep 29, 2015	54.19	55.13	54.11	54.78
5877	AMEX	FTEC	Mon, Sep 28, 2015	54.06	54.51	53.83	54.04
5876	AMEX	FTEC	Fri, Sep 25, 2015	53.44	54.59	53.16	54.09
5875	AMEX	FTEC	Thu, Sep 24, 2015	52.54	53.45	52.43	53.27
5874	AMEX	FTEC	Wed, Sep 23, 2015	52.38	52.90	52.27	52.76
5873	AMEX	FTEC	Tue, Sep 22, 2015	52.61	52.94	52.33	52.45
5872	AMEX	FTEC	Mon, Sep 21, 2015	52.61	52.99	52.40	52.94
5871	AMEX	FTEC	Fri, Sep 18, 2015	52.40	53.06	52.31	52.41
5870	AMEX	FTEC	Thu, Sep 17, 2015	52.21	53.50	52.05	52.84
5869	AMEX	FTEC	Wed, Sep 16, 2015	52.10	52.68	51.79	52.33
5868	AMEX	FTEC	Tue, Sep 15, 2015	51.82	52.34	51.44	52.14
5867	AMEX	FTEC	Mon, Sep 14, 2015	51.64	52.16	51.48	51.70
5866	AMEX	FTEC	Fri, Sep 11, 2015	50.31	51.56	50.17	51.55
5865	AMEX	FTEC	Thu, Sep 10, 2015	50.56	51.14	50.37	50.51
5864	AMEX	FTEC	Wed, Sep 9, 2015	51.48	51.63	50.68	50.78
5863	AMEX	FTEC	Tue, Sep 8, 2015	50.87	51.39	50.74	51.38
5862	AMEX	FTEC	Fri, Sep 4, 2015	51.46	51.47	50.67	50.87
5861	AMEX	FTEC	Thu, Sep 3, 2015	51.88	52.13	51.59	51.82
5860	AMEX	FTEC	Wed, Sep 2, 2015	51.94	51.97	51.01	51.66
5859	AMEX	FTEC	Tue, Sep 1, 2015	52.20	52.54	51.21	51.47
5858	AMEX	FTEC	Mon, Aug 31, 2015	53.75	53.81	52.45	52.89
5857	AMEX	FTEC	Fri, Aug 28, 2015	54.09	54.19	53.15	53.92
5856	AMEX	FTEC	Thu, Aug 27, 2015	53.60	54.04	53.27	54.02
5855	AMEX	FTEC	Wed, Aug 26, 2015	51.83	53.61	51.67	53.47
5854	AMEX	FTEC	Tue, Aug 25, 2015	54.32	54.70	52.15	52.20
5853	AMEX	FTEC	Mon, Aug 24, 2015	56.54	56.54	53.63	53.86
5852	AMEX	FTEC	Fri, Aug 21, 2015	56.48	57.25	56.20	56.54
5851	AMEX	FTEC	Thu, Aug 20, 2015	56.72	57.39	56.35	56.77
5850	AMEX	FTEC	Wed, Aug 19, 2015	56.68	57.18	56.01	57.03
5849	AMEX	FTEC	Tue, Aug 18, 2015	57.23	57.41	56.89	57.05
5848	AMEX	FTEC	Mon, Aug 17, 2015	57.29	57.73	57.14	57.37
5847	AMEX	FTEC	Fri, Aug 14, 2015	56.86	57.29	56.61	57.26
5846	AMEX	FTEC	Thu, Aug 13, 2015	56.50	57.24	56.08	57.01
5845	AMEX	FTEC	Wed, Aug 12, 2015	55.91	57.00	55.47	56.78
5844	AMEX	FTEC	Tue, Aug 11, 2015	55.75	56.50	55.54	56.07
5843	AMEX	FTEC	Mon, Aug 10, 2015	55.96	56.24	55.52	55.71
5842	AMEX	FTEC	Fri, Aug 7, 2015	55.16	56.23	54.83	56.04
5841	AMEX	FTEC	Thu, Aug 6, 2015	54.62	55.36	54.20	55.29
5840	AMEX	FTEC	Wed, Aug 5, 2015	54.33	54.83	54.11	54.60
5839	AMEX	FTEC	Tue, Aug 4, 2015	54.51	54.59	54.05	54.16
5838	AMEX	FTEC	Mon, Aug 3, 2015	54.87	55.22	54.56	54.78
5837	AMEX	FTEC	Fri, Jul 31, 2015	54.48	55.50	54.48	54.80
5836	AMEX	FTEC	Thu, Jul 30, 2015	53.42	54.43	53.35	54.08
5835	AMEX	FTEC	Wed, Jul 29, 2015	53.11	53.86	52.79	53.85
5834	AMEX	FTEC	Tue, Jul 28, 2015	53.28	53.59	53.05	53.30
5833	AMEX	FTEC	Mon, Jul 27, 2015	52.61	53.49	52.61	53.33
5832	AMEX	FTEC	Fri, Jul 24, 2015	52.23	52.71	52.11	52.57
5831	AMEX	FTEC	Thu, Jul 23, 2015	52.90	53.00	51.98	52.29
5830	AMEX	FTEC	Wed, Jul 22, 2015	52.76	53.41	52.58	53.03
5829	AMEX	FTEC	Tue, Jul 21, 2015	53.08	53.21	52.42	52.76
5828	AMEX	FTEC	Mon, Jul 20, 2015	53.53	53.61	52.90	53.14
5827	AMEX	FTEC	Fri, Jul 17, 2015	53.94	54.19	53.63	53.66
5826	AMEX	FTEC	Thu, Jul 16, 2015	53.25	54.22	52.96	54.13
5825	AMEX	FTEC	Wed, Jul 15, 2015	52.77	53.26	52.45	53.26
5824	AMEX	FTEC	Tue, Jul 14, 2015	52.99	53.24	52.68	52.78
5823	AMEX	FTEC	Mon, Jul 13, 2015	53.19	53.39	52.62	53.04
5822	AMEX	FTEC	Fri, Jul 10, 2015	52.42	53.47	52.26	53.02
5821	AMEX	FTEC	Thu, Jul 9, 2015	53.50	53.62	52.28	52.42
5820	AMEX	FTEC	Wed, Jul 8, 2015	53.53	53.91	53.29	53.49
5819	AMEX	FTEC	Tue, Jul 7, 2015	52.40	53.84	52.20	53.71
5818	AMEX	FTEC	Mon, Jul 6, 2015	51.92	52.43	51.67	52.19
5817	AMEX	FTEC	Thu, Jul 2, 2015	51.40	52.02	51.39	51.97
5816	AMEX	FTEC	Wed, Jul 1, 2015	50.59	51.20	50.48	51.10
5815	AMEX	FTEC	Tue, Jun 30, 2015	50.64	50.94	50.47	50.65
5814	AMEX	FTEC	Mon, Jun 29, 2015	50.76	51.39	50.37	50.40
5813	AMEX	FTEC	Fri, Jun 26, 2015	50.18	50.81	50.01	50.79
5812	AMEX	FTEC	Thu, Jun 25, 2015	50.70	50.76	50.19	50.22
5811	AMEX	FTEC	Wed, Jun 24, 2015	50.75	50.94	50.46	50.64
5810	AMEX	FTEC	Tue, Jun 23, 2015	51.18	51.44	50.60	50.77
5809	AMEX	FTEC	Mon, Jun 22, 2015	51.41	51.51	51.05	51.25
5808	AMEX	FTEC	Fri, Jun 19, 2015	51.59	51.95	51.22	51.25
5807	AMEX	FTEC	Thu, Jun 18, 2015	51.08	51.94	51.06	51.72
5806	AMEX	FTEC	Wed, Jun 17, 2015	50.46	51.02	50.29	50.97
5805	AMEX	FTEC	Tue, Jun 16, 2015	50.20	50.50	50.03	50.41
5804	AMEX	FTEC	Mon, Jun 15, 2015	50.35	50.65	50.18	50.26
5803	AMEX	FTEC	Fri, Jun 12, 2015	50.55	50.77	50.13	50.32
5802	AMEX	FTEC	Thu, Jun 11, 2015	50.70	51.13	50.51	50.79
5801	AMEX	FTEC	Wed, Jun 10, 2015	50.35	50.66	50.21	50.35
5800	AMEX	FTEC	Tue, Jun 9, 2015	49.95	50.40	49.95	50.06
5799	AMEX	FTEC	Mon, Jun 8, 2015	50.33	50.33	49.89	50.00
5798	AMEX	FTEC	Fri, Jun 5, 2015	50.94	50.99	50.47	50.67
5797	AMEX	FTEC	Thu, Jun 4, 2015	51.55	51.93	51.39	51.48
5796	AMEX	FTEC	Wed, Jun 3, 2015	52.54	52.71	51.42	51.76
5795	AMEX	FTEC	Tue, Jun 2, 2015	53.03	53.06	52.06	52.65
5794	AMEX	FTEC	Mon, Jun 1, 2015	53.12	53.73	53.02	53.29
5793	AMEX	FTEC	Fri, May 29, 2015	53.19	53.49	52.81	53.16
5792	AMEX	FTEC	Thu, May 28, 2015	53.01	53.41	52.69	53.25
5791	AMEX	FTEC	Wed, May 27, 2015	53.09	53.37	52.95	53.08
5790	AMEX	FTEC	Tue, May 26, 2015	53.08	53.08	52.58	52.93
5789	AMEX	FTEC	Fri, May 22, 2015	53.24	53.41	52.65	53.22
5788	AMEX	FTEC	Thu, May 21, 2015	53.51	53.51	52.97	53.37
5787	AMEX	FTEC	Wed, May 20, 2015	53.33	53.87	53.19	53.45
5786	AMEX	FTEC	Tue, May 19, 2015	53.35	53.55	53.02	53.36
5785	AMEX	FTEC	Mon, May 18, 2015	52.74	53.57	52.74	53.44
5784	AMEX	FTEC	Fri, May 15, 2015	52.22	53.18	52.22	53.09
5783	AMEX	FTEC	Thu, May 14, 2015	51.93	52.45	51.88	52.17
5782	AMEX	FTEC	Wed, May 13, 2015	51.94	52.17	51.48	51.61
5781	AMEX	FTEC	Tue, May 12, 2015	51.81	51.92	51.26	51.79
5780	AMEX	FTEC	Mon, May 11, 2015	52.12	52.69	51.85	52.06
5779	AMEX	FTEC	Fri, May 8, 2015	53.05	53.66	51.79	52.25
5778	AMEX	FTEC	Thu, May 7, 2015	52.49	53.19	52.46	52.64
5777	AMEX	FTEC	Wed, May 6, 2015	52.49	52.74	51.78	52.33
5776	AMEX	FTEC	Tue, May 5, 2015	53.57	53.57	52.35	52.50
5775	AMEX	FTEC	Mon, May 4, 2015	53.46	54.36	53.40	53.67
5774	AMEX	FTEC	Fri, May 1, 2015	53.09	53.69	52.42	53.45
5773	AMEX	FTEC	Thu, Apr 30, 2015	54.10	54.15	52.56	52.98
5772	AMEX	FTEC	Wed, Apr 29, 2015	53.93	54.12	53.30	54.05
5771	AMEX	FTEC	Tue, Apr 28, 2015	53.71	54.45	53.61	54.29
5770	AMEX	FTEC	Mon, Apr 27, 2015	54.94	55.29	53.72	53.91
5769	AMEX	FTEC	Fri, Apr 24, 2015	54.36	55.35	54.35	54.72
5768	AMEX	FTEC	Thu, Apr 23, 2015	54.26	54.97	54.22	54.50
5767	AMEX	FTEC	Wed, Apr 22, 2015	54.63	54.63	53.92	54.26
5766	AMEX	FTEC	Tue, Apr 21, 2015	54.62	55.04	54.01	54.36
5765	AMEX	FTEC	Mon, Apr 20, 2015	54.17	55.19	54.17	54.58
5764	AMEX	FTEC	Fri, Apr 17, 2015	54.05	54.68	53.87	54.05
5763	AMEX	FTEC	Thu, Apr 16, 2015	54.49	54.65	53.67	54.30
5762	AMEX	FTEC	Wed, Apr 15, 2015	54.82	55.35	54.55	54.55
5761	AMEX	FTEC	Tue, Apr 14, 2015	54.67	54.99	54.60	54.70
5760	AMEX	FTEC	Mon, Apr 13, 2015	55.22	55.32	54.50	54.50
5759	AMEX	FTEC	Fri, Apr 10, 2015	54.86	55.56	54.70	55.15
5758	AMEX	FTEC	Thu, Apr 9, 2015	54.80	54.85	54.24	54.70
5757	AMEX	FTEC	Wed, Apr 8, 2015	55.15	55.25	54.65	54.88
5756	AMEX	FTEC	Tue, Apr 7, 2015	55.81	55.84	55.05	55.13
5755	AMEX	FTEC	Mon, Apr 6, 2015	55.46	56.26	55.27	55.90
5754	AMEX	FTEC	Thu, Apr 2, 2015	55.63	55.68	55.07	55.21
5753	AMEX	FTEC	Wed, Apr 1, 2015	54.90	55.73	54.22	55.67
5752	AMEX	FTEC	Tue, Mar 31, 2015	54.90	55.71	54.75	54.99
5751	AMEX	FTEC	Mon, Mar 30, 2015	54.84	55.24	54.50	55.01
5750	AMEX	FTEC	Fri, Mar 27, 2015	54.44	55.16	54.22	54.63
5749	AMEX	FTEC	Thu, Mar 26, 2015	54.55	54.95	54.05	54.31
5748	AMEX	FTEC	Wed, Mar 25, 2015	55.44	55.85	54.75	54.75
5747	AMEX	FTEC	Tue, Mar 24, 2015	55.83	56.24	55.27	55.39
5746	AMEX	FTEC	Mon, Mar 23, 2015	55.80	56.47	55.77	55.96
5745	AMEX	FTEC	Fri, Mar 20, 2015	55.48	56.09	55.27	55.97
5744	AMEX	FTEC	Thu, Mar 19, 2015	55.29	56.05	55.04	55.21
5743	AMEX	FTEC	Wed, Mar 18, 2015	53.89	56.05	53.80	55.49
5742	AMEX	FTEC	Tue, Mar 17, 2015	53.57	54.08	53.42	53.92
5741	AMEX	FTEC	Mon, Mar 16, 2015	52.89	54.25	52.89	53.66
5740	AMEX	FTEC	Fri, Mar 13, 2015	53.13	53.13	52.03	52.58
5739	AMEX	FTEC	Thu, Mar 12, 2015	52.51	53.72	52.51	53.34
5738	AMEX	FTEC	Wed, Mar 11, 2015	53.29	53.46	52.21	52.23
5737	AMEX	FTEC	Tue, Mar 10, 2015	53.40	54.03	53.10	53.28
5736	AMEX	FTEC	Mon, Mar 9, 2015	53.31	53.96	53.28	53.56
5735	AMEX	FTEC	Fri, Mar 6, 2015	54.55	54.55	53.02	53.26
5734	AMEX	FTEC	Thu, Mar 5, 2015	55.34	55.90	55.24	55.61
5733	AMEX	FTEC	Wed, Mar 4, 2015	55.54	55.67	54.81	55.18
5732	AMEX	FTEC	Tue, Mar 3, 2015	55.51	55.84	55.00	55.75
5731	AMEX	FTEC	Mon, Mar 2, 2015	56.81	57.00	55.18	55.56
5730	AMEX	FTEC	Fri, Feb 27, 2015	57.13	57.13	56.51	56.95
5729	AMEX	FTEC	Thu, Feb 26, 2015	58.22	58.24	56.90	57.02
5728	AMEX	FTEC	Wed, Feb 25, 2015	59.21	59.70	57.89	58.05
5727	AMEX	FTEC	Tue, Feb 24, 2015	58.80	59.40	58.58	59.29
5726	AMEX	FTEC	Mon, Feb 23, 2015	58.65	59.08	58.07	58.86
5725	AMEX	FTEC	Fri, Feb 20, 2015	58.55	58.66	57.13	58.30
5724	AMEX	FTEC	Thu, Feb 19, 2015	59.40	59.40	57.61	58.27
5723	AMEX	FTEC	Wed, Feb 18, 2015	57.88	59.51	57.77	59.42
5722	AMEX	FTEC	Tue, Feb 17, 2015	57.70	58.58	57.13	57.80
5721	AMEX	FTEC	Fri, Feb 13, 2015	58.73	58.97	57.23	57.80
5720	AMEX	FTEC	Thu, Feb 12, 2015	59.49	59.76	58.89	59.03
5719	AMEX	FTEC	Wed, Feb 11, 2015	60.97	61.08	59.32	59.45
5718	AMEX	FTEC	Tue, Feb 10, 2015	60.09	61.39	60.07	61.27
5717	AMEX	FTEC	Mon, Feb 9, 2015	60.45	60.78	59.81	60.14
5716	AMEX	FTEC	Fri, Feb 6, 2015	63.49	63.77	60.05	60.47
5715	AMEX	FTEC	Thu, Feb 5, 2015	63.54	63.95	63.09	63.86
5714	AMEX	FTEC	Wed, Feb 4, 2015	63.57	64.04	63.19	63.32
5713	AMEX	FTEC	Tue, Feb 3, 2015	63.27	64.00	63.07	63.76
5712	AMEX	FTEC	Mon, Feb 2, 2015	63.73	64.00	62.82	63.38
5711	AMEX	FTEC	Fri, Jan 30, 2015	65.00	65.37	63.72	63.77
5710	AMEX	FTEC	Thu, Jan 29, 2015	64.29	65.57	64.08	65.36
5709	AMEX	FTEC	Wed, Jan 28, 2015	64.34	65.50	64.00	64.21
5708	AMEX	FTEC	Tue, Jan 27, 2015	63.47	64.50	63.47	64.41
5707	AMEX	FTEC	Mon, Jan 26, 2015	63.45	63.65	62.88	63.62
5706	AMEX	FTEC	Fri, Jan 23, 2015	63.62	63.98	63.30	63.74
5705	AMEX	FTEC	Thu, Jan 22, 2015	63.72	63.89	63.03	63.55
5704	AMEX	FTEC	Wed, Jan 21, 2015	62.93	63.55	62.17	63.45
5703	AMEX	FTEC	Tue, Jan 20, 2015	62.93	63.13	62.34	62.97
5702	AMEX	FTEC	Fri, Jan 16, 2015	62.24	62.66	61.79	62.62
5701	AMEX	FTEC	Thu, Jan 15, 2015	62.03	62.38	61.67	62.15
5700	AMEX	FTEC	Wed, Jan 14, 2015	61.21	62.11	60.84	62.03
5699	AMEX	FTEC	Tue, Jan 13, 2015	61.43	62.32	60.95	61.39
5698	AMEX	FTEC	Mon, Jan 12, 2015	61.24	61.29	60.55	60.94
5697	AMEX	FTEC	Fri, Jan 9, 2015	61.82	62.12	60.83	61.03
5696	AMEX	FTEC	Thu, Jan 8, 2015	61.84	62.36	61.74	61.81
5695	AMEX	FTEC	Wed, Jan 7, 2015	60.69	61.85	60.19	61.63
5694	AMEX	FTEC	Tue, Jan 6, 2015	60.45	61.44	60.31	60.53
5693	AMEX	FTEC	Mon, Jan 5, 2015	60.69	60.91	60.04	60.25
5692	AMEX	FTEC	Fri, Jan 2, 2015	60.83	60.84	59.94	60.81
5691	AMEX	FTEC	Wed, Dec 31, 2014	61.84	62.05	60.33	60.40
5690	AMEX	FTEC	Tue, Dec 30, 2014	62.96	62.97	61.45	61.68
5689	AMEX	FTEC	Mon, Dec 29, 2014	62.22	63.41	62.22	63.18
5688	AMEX	FTEC	Fri, Dec 26, 2014	61.47	62.35	61.47	62.27
5687	AMEX	FTEC	Wed, Dec 24, 2014	59.90	61.48	59.70	61.32
5686	AMEX	FTEC	Tue, Dec 23, 2014	60.00	60.28	59.66	59.90
5685	AMEX	FTEC	Mon, Dec 22, 2014	59.63	59.87	59.31	59.78
5684	AMEX	FTEC	Fri, Dec 19, 2014	60.03	60.16	59.41	59.63
5683	AMEX	FTEC	Thu, Dec 18, 2014	58.99	59.77	58.65	59.75
5682	AMEX	FTEC	Wed, Dec 17, 2014	57.66	58.81	57.47	58.76
5681	AMEX	FTEC	Tue, Dec 16, 2014	56.48	58.22	56.48	57.64
5680	AMEX	FTEC	Mon, Dec 15, 2014	57.01	57.08	56.02	56.48
5679	AMEX	FTEC	Fri, Dec 12, 2014	57.37	57.72	56.70	56.73
5678	AMEX	FTEC	Thu, Dec 11, 2014	56.83	57.95	56.83	57.58
5677	AMEX	FTEC	Wed, Dec 10, 2014	57.39	57.74	56.64	56.68
5676	AMEX	FTEC	Tue, Dec 9, 2014	57.15	57.48	56.84	57.32
5675	AMEX	FTEC	Mon, Dec 8, 2014	56.72	57.53	56.53	57.30
5674	AMEX	FTEC	Fri, Dec 5, 2014	57.44	57.86	56.90	57.24
5673	AMEX	FTEC	Thu, Dec 4, 2014	57.62	57.99	57.48	57.82
5672	AMEX	FTEC	Wed, Dec 3, 2014	57.54	57.77	57.19	57.54
5671	AMEX	FTEC	Tue, Dec 2, 2014	57.31	57.77	57.01	57.62
5670	AMEX	FTEC	Mon, Dec 1, 2014	56.77	57.94	56.44	57.41
5669	AMEX	FTEC	Fri, Nov 28, 2014	56.64	57.39	56.60	57.03
5668	AMEX	FTEC	Wed, Nov 26, 2014	56.26	56.66	55.98	56.52
5667	AMEX	FTEC	Tue, Nov 25, 2014	56.31	56.44	55.83	56.26
5666	AMEX	FTEC	Mon, Nov 24, 2014	56.40	56.59	56.07	56.14
5665	AMEX	FTEC	Fri, Nov 21, 2014	56.65	56.72	55.85	56.52
5664	AMEX	FTEC	Thu, Nov 20, 2014	56.56	56.71	56.17	56.31
5663	AMEX	FTEC	Wed, Nov 19, 2014	56.38	56.84	56.13	56.66
5662	AMEX	FTEC	Tue, Nov 18, 2014	56.45	56.88	55.92	56.63
5661	AMEX	FTEC	Mon, Nov 17, 2014	55.55	56.35	55.34	56.22
5660	AMEX	FTEC	Fri, Nov 14, 2014	55.82	55.90	55.36	55.55
5659	AMEX	FTEC	Thu, Nov 13, 2014	56.50	56.66	55.78	56.26
5658	AMEX	FTEC	Wed, Nov 12, 2014	56.61	56.62	55.62	56.32
5657	AMEX	FTEC	Tue, Nov 11, 2014	56.76	57.11	56.62	57.01
5656	AMEX	FTEC	Mon, Nov 10, 2014	56.94	56.97	56.36	56.73
5655	AMEX	FTEC	Fri, Nov 7, 2014	56.00	56.62	55.86	56.53
5654	AMEX	FTEC	Thu, Nov 6, 2014	56.52	56.62	55.29	55.86
5653	AMEX	FTEC	Wed, Nov 5, 2014	55.46	56.74	55.41	56.67
5652	AMEX	FTEC	Tue, Nov 4, 2014	55.52	56.00	55.20	55.35
5651	AMEX	FTEC	Mon, Nov 3, 2014	54.90	55.63	54.83	55.53
5650	AMEX	FTEC	Fri, Oct 31, 2014	54.98	55.25	54.35	54.89
5649	AMEX	FTEC	Thu, Oct 30, 2014	53.55	54.37	52.99	54.32
5648	AMEX	FTEC	Wed, Oct 29, 2014	53.69	53.87	52.63	53.24
5647	AMEX	FTEC	Tue, Oct 28, 2014	53.21	53.79	53.04	53.79
5646	AMEX	FTEC	Mon, Oct 27, 2014	53.21	53.47	52.96	53.19
5645	AMEX	FTEC	Fri, Oct 24, 2014	53.22	53.51	53.00	53.33
5644	AMEX	FTEC	Thu, Oct 23, 2014	53.04	53.37	52.74	53.05
5643	AMEX	FTEC	Wed, Oct 22, 2014	52.43	53.03	52.25	52.77
5642	AMEX	FTEC	Tue, Oct 21, 2014	52.26	52.50	51.98	52.45
5641	AMEX	FTEC	Mon, Oct 20, 2014	51.32	52.21	51.32	52.17
5640	AMEX	FTEC	Fri, Oct 17, 2014	51.85	51.85	50.85	51.35
5639	AMEX	FTEC	Thu, Oct 16, 2014	50.89	51.33	50.02	51.23
5638	AMEX	FTEC	Wed, Oct 15, 2014	51.20	51.69	49.77	51.08
5637	AMEX	FTEC	Tue, Oct 14, 2014	50.25	52.16	50.07	51.22
5636	AMEX	FTEC	Mon, Oct 13, 2014	49.41	50.52	49.34	49.89
5635	AMEX	FTEC	Fri, Oct 10, 2014	48.76	49.80	48.62	49.41
5634	AMEX	FTEC	Thu, Oct 9, 2014	49.41	49.72	48.44	48.48
5633	AMEX	FTEC	Wed, Oct 8, 2014	48.38	49.41	48.26	49.35
5632	AMEX	FTEC	Tue, Oct 7, 2014	48.15	48.79	48.07	48.27
5631	AMEX	FTEC	Mon, Oct 6, 2014	48.47	48.67	48.02	48.30
5630	AMEX	FTEC	Fri, Oct 3, 2014	48.28	48.62	47.77	48.52
5629	AMEX	FTEC	Thu, Oct 2, 2014	49.59	49.85	48.37	48.77
5628	AMEX	FTEC	Wed, Oct 1, 2014	49.70	50.25	49.60	49.67
5627	AMEX	FTEC	Tue, Sep 30, 2014	49.60	50.05	49.36	49.61
5626	AMEX	FTEC	Mon, Sep 29, 2014	49.08	49.52	48.86	49.47
5625	AMEX	FTEC	Fri, Sep 26, 2014	49.43	49.48	48.81	49.24
5624	AMEX	FTEC	Thu, Sep 25, 2014	49.37	49.84	49.24	49.30
5623	AMEX	FTEC	Wed, Sep 24, 2014	49.71	49.81	49.19	49.38
5622	AMEX	FTEC	Tue, Sep 23, 2014	50.00	50.08	49.60	49.63
5621	AMEX	FTEC	Mon, Sep 22, 2014	50.41	50.48	49.97	50.02
5620	AMEX	FTEC	Fri, Sep 19, 2014	50.10	50.77	50.00	50.54
5619	AMEX	FTEC	Thu, Sep 18, 2014	50.49	50.66	49.76	49.93
5618	AMEX	FTEC	Wed, Sep 17, 2014	50.72	50.91	50.19	50.48
5617	AMEX	FTEC	Tue, Sep 16, 2014	50.04	50.80	49.97	50.62
5616	AMEX	FTEC	Mon, Sep 15, 2014	50.05	50.41	49.88	50.07
5615	AMEX	FTEC	Fri, Sep 12, 2014	50.68	50.68	49.75	49.88
5614	AMEX	FTEC	Thu, Sep 11, 2014	50.46	50.95	50.30	50.88
5613	AMEX	FTEC	Wed, Sep 10, 2014	50.59	50.69	50.23	50.42
5612	AMEX	FTEC	Tue, Sep 9, 2014	51.02	51.04	50.54	50.59
5611	AMEX	FTEC	Mon, Sep 8, 2014	51.69	51.86	50.92	51.15
5610	AMEX	FTEC	Fri, Sep 5, 2014	51.79	52.23	51.78	52.23
5609	AMEX	FTEC	Thu, Sep 4, 2014	51.62	51.79	51.33	51.66
5608	AMEX	FTEC	Wed, Sep 3, 2014	51.42	51.89	51.36	51.71
5607	AMEX	FTEC	Tue, Sep 2, 2014	52.00	52.00	51.03	51.32
5606	AMEX	FTEC	Fri, Aug 29, 2014	51.50	51.94	51.38	51.94
5605	AMEX	FTEC	Thu, Aug 28, 2014	51.09	51.61	51.03	51.59
5604	AMEX	FTEC	Wed, Aug 27, 2014	50.85	51.24	50.78	51.24
5603	AMEX	FTEC	Tue, Aug 26, 2014	51.49	51.68	50.78	50.87
5602	AMEX	FTEC	Mon, Aug 25, 2014	51.22	51.67	51.16	51.43
5601	AMEX	FTEC	Fri, Aug 22, 2014	51.29	51.43	50.73	51.13
5600	AMEX	FTEC	Thu, Aug 21, 2014	51.18	51.44	50.97	51.27
5599	AMEX	FTEC	Wed, Aug 20, 2014	50.91	51.18	50.70	51.12
5598	AMEX	FTEC	Tue, Aug 19, 2014	50.23	50.99	50.20	50.98
5597	AMEX	FTEC	Mon, Aug 18, 2014	50.46	50.60	50.14	50.25
5596	AMEX	FTEC	Fri, Aug 15, 2014	50.38	50.69	50.06	50.39
5595	AMEX	FTEC	Thu, Aug 14, 2014	49.68	50.35	49.67	50.27
5594	AMEX	FTEC	Wed, Aug 13, 2014	49.53	49.87	49.31	49.71
5593	AMEX	FTEC	Tue, Aug 12, 2014	49.40	49.85	49.28	49.55
5592	AMEX	FTEC	Mon, Aug 11, 2014	50.25	50.36	49.31	49.43
5591	AMEX	FTEC	Fri, Aug 8, 2014	49.30	50.21	49.28	50.20
5590	AMEX	FTEC	Thu, Aug 7, 2014	48.92	49.56	48.92	49.22
5589	AMEX	FTEC	Wed, Aug 6, 2014	49.33	49.46	48.53	48.75
5588	AMEX	FTEC	Tue, Aug 5, 2014	50.07	50.40	49.34	49.56
5587	AMEX	FTEC	Mon, Aug 4, 2014	50.98	50.98	49.48	50.27
5586	AMEX	FTEC	Fri, Aug 1, 2014	50.75	51.39	50.59	50.86
5585	AMEX	FTEC	Thu, Jul 31, 2014	51.66	52.17	50.78	50.88
5584	AMEX	FTEC	Wed, Jul 30, 2014	52.86	53.24	51.94	52.10
5583	AMEX	FTEC	Tue, Jul 29, 2014	53.65	53.89	52.91	52.93
5582	AMEX	FTEC	Mon, Jul 28, 2014	52.89	53.76	52.85	53.71
5581	AMEX	FTEC	Fri, Jul 25, 2014	53.23	53.40	52.85	52.95
5580	AMEX	FTEC	Thu, Jul 24, 2014	53.12	53.40	52.90	53.23
5579	AMEX	FTEC	Wed, Jul 23, 2014	53.13	53.25	52.92	53.07
5578	AMEX	FTEC	Tue, Jul 22, 2014	53.36	53.49	53.00	53.14
5577	AMEX	FTEC	Mon, Jul 21, 2014	53.10	53.40	52.91	53.20
5576	AMEX	FTEC	Fri, Jul 18, 2014	52.74	53.15	52.43	53.15
5575	AMEX	FTEC	Thu, Jul 17, 2014	52.94	53.06	52.61	52.61
5574	AMEX	FTEC	Wed, Jul 16, 2014	52.94	52.99	52.49	52.96
5573	AMEX	FTEC	Tue, Jul 15, 2014	52.52	52.97	52.50	52.83
5572	AMEX	FTEC	Mon, Jul 14, 2014	53.22	53.31	52.62	52.63
5571	AMEX	FTEC	Fri, Jul 11, 2014	53.37	53.60	52.89	53.02
5570	AMEX	FTEC	Thu, Jul 10, 2014	53.01	53.56	53.01	53.46
5569	AMEX	FTEC	Wed, Jul 9, 2014	53.19	53.28	52.80	53.04
5568	AMEX	FTEC	Tue, Jul 8, 2014	52.68	53.45	52.68	53.12
5567	AMEX	FTEC	Mon, Jul 7, 2014	52.35	53.12	52.23	52.75
5566	AMEX	FTEC	Thu, Jul 3, 2014	52.31	52.48	51.97	52.34
5565	AMEX	FTEC	Wed, Jul 2, 2014	53.22	53.28	52.29	52.55
5564	AMEX	FTEC	Tue, Jul 1, 2014	53.86	53.89	53.26	53.33
5563	AMEX	FTEC	Mon, Jun 30, 2014	53.49	53.88	53.30	53.81
5562	AMEX	FTEC	Fri, Jun 27, 2014	53.07	53.50	52.95	53.37
5561	AMEX	FTEC	Thu, Jun 26, 2014	53.00	53.21	52.83	53.17
5560	AMEX	FTEC	Wed, Jun 25, 2014	52.76	53.07	52.66	53.00
5559	AMEX	FTEC	Tue, Jun 24, 2014	52.43	52.97	52.41	52.77
5558	AMEX	FTEC	Mon, Jun 23, 2014	52.71	52.90	52.31	52.54
5557	AMEX	FTEC	Fri, Jun 20, 2014	52.94	52.95	52.61	52.69
5556	AMEX	FTEC	Thu, Jun 19, 2014	52.25	52.91	52.17	52.86
5555	AMEX	FTEC	Wed, Jun 18, 2014	50.95	52.29	50.85	52.24
5554	AMEX	FTEC	Tue, Jun 17, 2014	50.98	51.17	50.73	50.97
5553	AMEX	FTEC	Mon, Jun 16, 2014	50.56	51.52	50.56	51.09
5552	AMEX	FTEC	Fri, Jun 13, 2014	50.45	50.82	50.10	50.69
5551	AMEX	FTEC	Thu, Jun 12, 2014	50.15	50.54	49.51	50.44
5550	AMEX	FTEC	Wed, Jun 11, 2014	50.67	50.83	50.12	50.15
5549	AMEX	FTEC	Tue, Jun 10, 2014	51.15	51.18	50.67	50.81
5548	AMEX	FTEC	Mon, Jun 9, 2014	51.19	51.52	50.95	51.10
5547	AMEX	FTEC	Fri, Jun 6, 2014	51.79	51.96	51.29	51.38
5546	AMEX	FTEC	Thu, Jun 5, 2014	51.59	52.36	51.59	52.34
5545	AMEX	FTEC	Wed, Jun 4, 2014	51.75	51.90	51.50	51.62
5544	AMEX	FTEC	Tue, Jun 3, 2014	51.90	52.00	51.68	51.74
5543	AMEX	FTEC	Mon, Jun 2, 2014	51.99	52.19	51.76	51.88
5542	AMEX	FTEC	Fri, May 30, 2014	51.55	52.02	51.45	52.00
5541	AMEX	FTEC	Thu, May 29, 2014	51.62	51.67	51.27	51.52
5540	AMEX	FTEC	Wed, May 28, 2014	51.35	51.64	51.16	51.59
5539	AMEX	FTEC	Tue, May 27, 2014	51.42	51.62	51.02	51.20
5538	AMEX	FTEC	Fri, May 23, 2014	51.35	51.56	51.13	51.22
5537	AMEX	FTEC	Thu, May 22, 2014	50.82	51.52	50.82	51.37
5536	AMEX	FTEC	Wed, May 21, 2014	50.80	51.11	50.64	50.82
5535	AMEX	FTEC	Tue, May 20, 2014	50.94	51.35	50.44	50.83
5534	AMEX	FTEC	Mon, May 19, 2014	51.63	51.70	50.80	50.86
5533	AMEX	FTEC	Fri, May 16, 2014	51.48	51.69	51.21	51.63
5532	AMEX	FTEC	Thu, May 15, 2014	51.75	51.96	51.34	51.48
5531	AMEX	FTEC	Wed, May 14, 2014	51.58	52.15	51.42	51.69
5530	AMEX	FTEC	Tue, May 13, 2014	51.46	51.82	51.31	51.62
5529	AMEX	FTEC	Mon, May 12, 2014	51.88	51.93	51.22	51.27
5528	AMEX	FTEC	Fri, May 9, 2014	52.50	52.72	51.79	51.83
5527	AMEX	FTEC	Thu, May 8, 2014	53.07	53.21	52.56	52.65
5526	AMEX	FTEC	Wed, May 7, 2014	52.04	53.04	51.91	53.03
5525	AMEX	FTEC	Tue, May 6, 2014	52.12	52.35	51.77	51.86
5524	AMEX	FTEC	Mon, May 5, 2014	52.00	52.46	51.80	52.25
5523	AMEX	FTEC	Fri, May 2, 2014	52.91	53.05	51.87	52.00
5522	AMEX	FTEC	Thu, May 1, 2014	53.79	53.83	52.93	53.29
5521	AMEX	FTEC	Wed, Apr 30, 2014	53.12	53.70	53.10	53.68
5520	AMEX	FTEC	Tue, Apr 29, 2014	53.47	53.71	52.78	53.00
5519	AMEX	FTEC	Mon, Apr 28, 2014	53.23	53.58	52.88	53.53
5518	AMEX	FTEC	Fri, Apr 25, 2014	52.59	53.19	52.58	53.19
5517	AMEX	FTEC	Thu, Apr 24, 2014	52.47	52.83	52.16	52.56
5516	AMEX	FTEC	Wed, Apr 23, 2014	52.49	52.98	52.35	52.51
5515	AMEX	FTEC	Tue, Apr 22, 2014	52.61	52.79	52.14	52.47
5514	AMEX	FTEC	Mon, Apr 21, 2014	52.69	52.86	52.15	52.61
5513	AMEX	FTEC	Thu, Apr 17, 2014	53.01	53.23	52.52	52.69
5512	AMEX	FTEC	Wed, Apr 16, 2014	53.06	53.30	52.84	53.23
5511	AMEX	FTEC	Tue, Apr 15, 2014	51.99	52.80	51.92	52.80
5510	AMEX	FTEC	Mon, Apr 14, 2014	51.90	52.30	51.67	52.14
5509	AMEX	FTEC	Fri, Apr 11, 2014	50.89	52.04	50.81	51.74
5508	AMEX	FTEC	Thu, Apr 10, 2014	51.68	52.19	51.49	51.65
5507	AMEX	FTEC	Wed, Apr 9, 2014	52.00	52.01	50.90	51.61
5506	AMEX	FTEC	Tue, Apr 8, 2014	51.18	51.98	50.90	51.89
5505	AMEX	FTEC	Mon, Apr 7, 2014	50.99	51.50	50.98	51.13
5504	AMEX	FTEC	Fri, Apr 4, 2014	51.11	51.65	50.91	51.08
5503	AMEX	FTEC	Thu, Apr 3, 2014	50.78	50.91	50.51	50.73
5502	AMEX	FTEC	Wed, Apr 2, 2014	50.86	50.91	50.35	50.71
5501	AMEX	FTEC	Tue, Apr 1, 2014	51.09	51.24	50.57	50.80
5500	AMEX	FTEC	Mon, Mar 31, 2014	50.92	51.39	50.72	51.32
5499	AMEX	FTEC	Fri, Mar 28, 2014	50.45	50.70	50.32	50.62
5498	AMEX	FTEC	Thu, Mar 27, 2014	50.15	50.57	49.93	50.53
5497	AMEX	FTEC	Wed, Mar 26, 2014	50.48	50.55	50.08	50.08
5496	AMEX	FTEC	Tue, Mar 25, 2014	50.18	50.47	49.78	50.36
5495	AMEX	FTEC	Mon, Mar 24, 2014	49.82	50.24	49.65	50.06
5494	AMEX	FTEC	Fri, Mar 21, 2014	49.85	50.58	49.63	49.73
5493	AMEX	FTEC	Thu, Mar 20, 2014	49.73	49.89	49.18	49.64
5492	AMEX	FTEC	Wed, Mar 19, 2014	50.66	50.83	49.67	49.88
5491	AMEX	FTEC	Tue, Mar 18, 2014	50.66	50.88	50.54	50.66
5490	AMEX	FTEC	Mon, Mar 17, 2014	50.27	50.72	50.02	50.59
5489	AMEX	FTEC	Fri, Mar 14, 2014	49.65	50.30	49.56	50.18
5488	AMEX	FTEC	Thu, Mar 13, 2014	49.10	49.87	49.01	49.72
5487	AMEX	FTEC	Wed, Mar 12, 2014	48.36	49.10	48.33	49.10
5486	AMEX	FTEC	Tue, Mar 11, 2014	48.77	48.83	48.32	48.50
5485	AMEX	FTEC	Mon, Mar 10, 2014	48.63	48.80	48.37	48.75
5484	AMEX	FTEC	Fri, Mar 7, 2014	48.60	48.74	48.18	48.64
5483	AMEX	FTEC	Thu, Mar 6, 2014	48.78	48.92	48.39	48.60
5482	AMEX	FTEC	Wed, Mar 5, 2014	49.77	49.84	49.21	49.29
5481	AMEX	FTEC	Tue, Mar 4, 2014	49.49	49.95	49.38	49.86
5480	AMEX	FTEC	Mon, Mar 3, 2014	49.20	49.47	49.01	49.21
5479	AMEX	FTEC	Fri, Feb 28, 2014	49.19	49.62	49.13	49.50
5478	AMEX	FTEC	Thu, Feb 27, 2014	49.32	49.55	49.02	49.18
5477	AMEX	FTEC	Wed, Feb 26, 2014	49.40	49.60	49.19	49.21
5476	AMEX	FTEC	Tue, Feb 25, 2014	49.37	49.72	49.27	49.45
5475	AMEX	FTEC	Mon, Feb 24, 2014	49.57	49.98	49.33	49.35
5474	AMEX	FTEC	Fri, Feb 21, 2014	49.20	49.97	49.13	49.60
5473	AMEX	FTEC	Thu, Feb 20, 2014	48.40	49.14	48.23	49.08
5472	AMEX	FTEC	Wed, Feb 19, 2014	48.85	48.95	48.36	48.50
5471	AMEX	FTEC	Tue, Feb 18, 2014	48.79	49.00	48.73	48.93
5470	AMEX	FTEC	Fri, Feb 14, 2014	48.38	48.75	48.25	48.70
5469	AMEX	FTEC	Thu, Feb 13, 2014	47.74	48.56	47.69	48.45
5468	AMEX	FTEC	Wed, Feb 12, 2014	47.79	48.10	47.64	47.86
5467	AMEX	FTEC	Tue, Feb 11, 2014	47.00	47.89	46.94	47.75
5466	AMEX	FTEC	Mon, Feb 10, 2014	46.56	47.09	46.29	47.03
5465	AMEX	FTEC	Fri, Feb 7, 2014	46.56	46.70	46.34	46.64
5464	AMEX	FTEC	Thu, Feb 6, 2014	46.03	46.38	45.77	46.35
5463	AMEX	FTEC	Wed, Feb 5, 2014	46.22	46.22	45.88	45.94
5462	AMEX	FTEC	Tue, Feb 4, 2014	46.97	47.10	46.09	46.28
5461	AMEX	FTEC	Mon, Feb 3, 2014	47.28	48.06	46.70	46.83
5460	AMEX	FTEC	Fri, Jan 31, 2014	46.53	47.39	46.50	47.27
5459	AMEX	FTEC	Thu, Jan 30, 2014	46.38	47.02	46.27	46.96
5458	AMEX	FTEC	Wed, Jan 29, 2014	46.32	46.48	46.00	46.16
5457	AMEX	FTEC	Tue, Jan 28, 2014	46.31	46.48	46.11	46.45
5456	AMEX	FTEC	Mon, Jan 27, 2014	46.63	47.12	45.88	46.29
5455	AMEX	FTEC	Fri, Jan 24, 2014	46.85	47.37	46.55	46.56
5454	AMEX	FTEC	Thu, Jan 23, 2014	46.84	47.06	46.64	47.01
5453	AMEX	FTEC	Wed, Jan 22, 2014	46.91	47.17	46.80	47.05
5452	AMEX	FTEC	Tue, Jan 21, 2014	46.50	46.98	46.36	46.88
5451	AMEX	FTEC	Fri, Jan 17, 2014	46.51	46.52	46.24	46.34
5450	AMEX	FTEC	Thu, Jan 16, 2014	46.15	46.41	46.12	46.38
5449	AMEX	FTEC	Wed, Jan 15, 2014	46.50	46.53	46.09	46.18
5448	AMEX	FTEC	Tue, Jan 14, 2014	46.42	46.66	46.26	46.33
5447	AMEX	FTEC	Mon, Jan 13, 2014	46.74	46.92	46.31	46.40
5446	AMEX	FTEC	Fri, Jan 10, 2014	46.24	47.03	46.14	46.80
5445	AMEX	FTEC	Thu, Jan 9, 2014	45.91	46.07	45.63	46.02
5444	AMEX	FTEC	Wed, Jan 8, 2014	46.24	46.24	45.58	45.67
5443	AMEX	FTEC	Tue, Jan 7, 2014	45.72	46.28	45.66	46.22
5442	AMEX	FTEC	Mon, Jan 6, 2014	45.96	46.07	45.64	45.73
5441	AMEX	FTEC	Fri, Jan 3, 2014	46.06	46.21	45.64	45.96
5440	AMEX	FTEC	Thu, Jan 2, 2014	47.17	47.30	45.97	46.03
5439	AMEX	FTEC	Tue, Dec 31, 2013	47.07	47.14	46.77	46.93
5438	AMEX	FTEC	Mon, Dec 30, 2013	47.02	47.32	46.83	46.90
5437	AMEX	FTEC	Fri, Dec 27, 2013	47.14	47.27	46.87	46.96
5436	AMEX	FTEC	Thu, Dec 26, 2013	47.34	47.40	46.85	47.05
5435	AMEX	FTEC	Tue, Dec 24, 2013	47.12	47.46	46.93	47.28
5434	AMEX	FTEC	Mon, Dec 23, 2013	47.37	47.64	47.07	47.11
5433	AMEX	FTEC	Fri, Dec 20, 2013	47.10	47.51	46.99	47.25
5432	AMEX	FTEC	Thu, Dec 19, 2013	47.31	47.34	46.69	47.02
5431	AMEX	FTEC	Wed, Dec 18, 2013	46.64	47.50	46.25	47.45
5430	AMEX	FTEC	Tue, Dec 17, 2013	46.74	46.90	46.55	46.62
5429	AMEX	FTEC	Mon, Dec 16, 2013	46.74	47.19	46.72	46.80
5428	AMEX	FTEC	Fri, Dec 13, 2013	46.54	46.76	46.37	46.54
5427	AMEX	FTEC	Thu, Dec 12, 2013	46.29	46.73	46.26	46.42
5426	AMEX	FTEC	Wed, Dec 11, 2013	46.75	47.04	46.24	46.29
5425	AMEX	FTEC	Tue, Dec 10, 2013	47.30	47.56	46.76	46.83
5424	AMEX	FTEC	Mon, Dec 9, 2013	47.49	47.69	47.25	47.37
5423	AMEX	FTEC	Fri, Dec 6, 2013	47.04	47.64	46.74	47.64
5422	AMEX	FTEC	Thu, Dec 5, 2013	47.49	47.67	47.13	47.35
5421	AMEX	FTEC	Wed, Dec 4, 2013	47.09	47.75	46.85	47.61
5420	AMEX	FTEC	Tue, Dec 3, 2013	46.90	47.38	46.81	47.32
5419	AMEX	FTEC	Mon, Dec 2, 2013	47.16	47.46	46.73	47.05
5418	AMEX	FTEC	Fri, Nov 29, 2013	47.32	47.54	47.16	47.17
5417	AMEX	FTEC	Wed, Nov 27, 2013	47.10	47.43	46.92	47.27
5416	AMEX	FTEC	Tue, Nov 26, 2013	47.34	47.48	46.80	47.12
5415	AMEX	FTEC	Mon, Nov 25, 2013	47.57	47.70	47.32	47.34
5414	AMEX	FTEC	Fri, Nov 22, 2013	47.22	47.68	47.14	47.55
5413	AMEX	FTEC	Thu, Nov 21, 2013	47.08	47.61	46.91	47.30
5412	AMEX	FTEC	Wed, Nov 20, 2013	47.34	47.48	46.89	46.92
5411	AMEX	FTEC	Tue, Nov 19, 2013	47.29	47.41	47.14	47.27
5410	AMEX	FTEC	Mon, Nov 18, 2013	47.25	47.40	47.04	47.29
5409	AMEX	FTEC	Fri, Nov 15, 2013	46.97	47.22	46.64	47.21
5408	AMEX	FTEC	Thu, Nov 14, 2013	46.65	47.12	46.46	46.90
5407	AMEX	FTEC	Wed, Nov 13, 2013	46.05	46.51	45.73	46.50
5406	AMEX	FTEC	Tue, Nov 12, 2013	46.86	46.97	46.00	46.17
5405	AMEX	FTEC	Mon, Nov 11, 2013	46.90	47.13	46.59	46.85
5404	AMEX	FTEC	Fri, Nov 8, 2013	47.00	47.02	46.18	46.90
5403	AMEX	FTEC	Thu, Nov 7, 2013	47.99	48.15	47.09	47.17
5402	AMEX	FTEC	Wed, Nov 6, 2013	47.40	47.86	47.35	47.86
5401	AMEX	FTEC	Tue, Nov 5, 2013	47.57	47.92	47.26	47.33
5400	AMEX	FTEC	Mon, Nov 4, 2013	47.33	47.75	46.98	47.71
5399	AMEX	FTEC	Fri, Nov 1, 2013	46.94	47.32	46.62	47.21
5398	AMEX	FTEC	Thu, Oct 31, 2013	46.76	47.43	45.96	46.63
5397	AMEX	FTEC	Wed, Oct 30, 2013	47.19	47.41	46.67	46.70
5396	AMEX	FTEC	Tue, Oct 29, 2013	47.54	47.60	47.07	47.18
5395	AMEX	FTEC	Mon, Oct 28, 2013	47.47	47.79	47.22	47.43
5394	AMEX	FTEC	Fri, Oct 25, 2013	47.04	47.66	46.89	47.62
5393	AMEX	FTEC	Thu, Oct 24, 2013	47.43	47.43	46.88	47.02
5392	AMEX	FTEC	Wed, Oct 23, 2013	47.16	47.89	47.08	47.22
5391	AMEX	FTEC	Tue, Oct 22, 2013	46.52	47.33	46.43	47.20
5390	AMEX	FTEC	Mon, Oct 21, 2013	46.52	46.73	46.19	46.43
5389	AMEX	FTEC	Fri, Oct 18, 2013	46.61	46.86	46.44	46.58
5388	AMEX	FTEC	Thu, Oct 17, 2013	45.48	46.43	45.24	46.40
5387	AMEX	FTEC	Wed, Oct 16, 2013	45.16	45.56	45.05	45.55
5386	AMEX	FTEC	Tue, Oct 15, 2013	45.66	45.94	44.98	45.04
5385	AMEX	FTEC	Mon, Oct 14, 2013	46.17	46.17	45.21	45.79
5384	AMEX	FTEC	Fri, Oct 11, 2013	45.99	46.21	45.88	46.14
5383	AMEX	FTEC	Thu, Oct 10, 2013	45.57	46.08	45.09	45.97
5382	AMEX	FTEC	Wed, Oct 9, 2013	45.15	45.95	45.00	45.25
5381	AMEX	FTEC	Tue, Oct 8, 2013	44.91	45.53	44.76	45.03
5380	AMEX	FTEC	Mon, Oct 7, 2013	44.79	45.25	44.75	44.86
5379	AMEX	FTEC	Fri, Oct 4, 2013	45.27	45.49	44.96	45.00
5378	AMEX	FTEC	Thu, Oct 3, 2013	45.70	45.70	45.02	45.38
5377	AMEX	FTEC	Wed, Oct 2, 2013	45.86	45.96	45.54	45.85
5376	AMEX	FTEC	Tue, Oct 1, 2013	46.24	46.27	45.81	46.01
5375	AMEX	FTEC	Mon, Sep 30, 2013	45.78	46.22	45.77	46.04
5374	AMEX	FTEC	Fri, Sep 27, 2013	46.29	46.41	45.93	46.03
5373	AMEX	FTEC	Thu, Sep 26, 2013	46.66	46.84	46.33	46.43
5372	AMEX	FTEC	Wed, Sep 25, 2013	47.25	47.25	46.50	46.51
5371	AMEX	FTEC	Tue, Sep 24, 2013	47.24	47.36	46.98	47.18
5370	AMEX	FTEC	Mon, Sep 23, 2013	46.51	47.50	46.25	47.23
5369	AMEX	FTEC	Fri, Sep 20, 2013	47.35	47.39	46.51	46.51
5368	AMEX	FTEC	Thu, Sep 19, 2013	47.82	47.97	47.21	47.34
5367	AMEX	FTEC	Wed, Sep 18, 2013	46.34	47.98	46.07	47.79
5366	AMEX	FTEC	Tue, Sep 17, 2013	46.29	46.72	46.29	46.43
5365	AMEX	FTEC	Mon, Sep 16, 2013	46.75	47.08	46.20	46.29
5364	AMEX	FTEC	Fri, Sep 13, 2013	45.93	46.35	45.91	46.24
5363	AMEX	FTEC	Thu, Sep 12, 2013	46.25	46.39	45.72	45.73
5362	AMEX	FTEC	Wed, Sep 11, 2013	46.59	46.62	45.81	46.04
5361	AMEX	FTEC	Tue, Sep 10, 2013	46.47	46.61	46.20	46.54
5360	AMEX	FTEC	Mon, Sep 9, 2013	46.31	46.50	46.04	46.30
5359	AMEX	FTEC	Fri, Sep 6, 2013	46.24	46.67	46.05	46.17
5358	AMEX	FTEC	Thu, Sep 5, 2013	47.00	47.06	46.45	46.49
5357	AMEX	FTEC	Wed, Sep 4, 2013	47.29	47.54	46.70	47.03
5356	AMEX	FTEC	Tue, Sep 3, 2013	48.14	48.59	47.23	47.30
5355	AMEX	FTEC	Fri, Aug 30, 2013	48.30	48.40	47.91	48.12
5354	AMEX	FTEC	Thu, Aug 29, 2013	48.32	48.52	48.03	48.20
5353	AMEX	FTEC	Wed, Aug 28, 2013	48.46	48.63	48.19	48.45
5352	AMEX	FTEC	Tue, Aug 27, 2013	48.20	48.82	48.20	48.46
5351	AMEX	FTEC	Mon, Aug 26, 2013	48.92	49.05	48.55	48.57
5350	AMEX	FTEC	Fri, Aug 23, 2013	48.56	49.06	48.37	48.92
5349	AMEX	FTEC	Thu, Aug 22, 2013	48.22	48.76	48.10	48.53
5348	AMEX	FTEC	Wed, Aug 21, 2013	48.75	49.02	48.10	48.22
5347	AMEX	FTEC	Tue, Aug 20, 2013	48.40	49.30	48.25	48.91
5346	AMEX	FTEC	Mon, Aug 19, 2013	48.82	49.10	48.36	48.41
5345	AMEX	FTEC	Fri, Aug 16, 2013	49.50	49.66	48.61	48.92
5344	AMEX	FTEC	Thu, Aug 15, 2013	50.14	50.25	49.61	49.65
5343	AMEX	FTEC	Wed, Aug 14, 2013	50.74	50.84	50.26	50.45
5342	AMEX	FTEC	Tue, Aug 13, 2013	51.19	51.19	50.73	50.80
5341	AMEX	FTEC	Mon, Aug 12, 2013	51.27	51.36	50.90	51.18
5340	AMEX	FTEC	Fri, Aug 9, 2013	51.58	51.77	51.24	51.46
5339	AMEX	FTEC	Thu, Aug 8, 2013	51.35	51.67	51.01	51.57
5338	AMEX	FTEC	Wed, Aug 7, 2013	51.10	51.37	50.90	51.18
5337	AMEX	FTEC	Tue, Aug 6, 2013	51.96	52.44	51.24	51.31
5336	AMEX	FTEC	Mon, Aug 5, 2013	52.03	52.36	51.85	51.95
5335	AMEX	FTEC	Fri, Aug 2, 2013	52.37	52.57	51.93	52.22
5334	AMEX	FTEC	Thu, Aug 1, 2013	52.22	52.91	51.91	52.34
5333	AMEX	FTEC	Wed, Jul 31, 2013	52.25	52.51	51.65	51.91
5332	AMEX	FTEC	Tue, Jul 30, 2013	52.37	52.53	51.93	52.22
5331	AMEX	FTEC	Mon, Jul 29, 2013	51.92	52.25	51.91	52.13
5330	AMEX	FTEC	Fri, Jul 26, 2013	51.96	52.30	51.73	52.15
5329	AMEX	FTEC	Thu, Jul 25, 2013	51.88	52.33	51.78	52.27
5328	AMEX	FTEC	Wed, Jul 24, 2013	52.75	52.80	51.63	51.87
5327	AMEX	FTEC	Tue, Jul 23, 2013	52.52	52.93	52.39	52.78
5326	AMEX	FTEC	Mon, Jul 22, 2013	52.39	52.78	52.23	52.50
5325	AMEX	FTEC	Fri, Jul 19, 2013	52.45	52.54	52.13	52.48
5324	AMEX	FTEC	Thu, Jul 18, 2013	51.76	52.46	51.49	52.36
5323	AMEX	FTEC	Wed, Jul 17, 2013	51.98	52.08	51.49	51.62
5322	AMEX	FTEC	Tue, Jul 16, 2013	51.81	51.90	51.39	51.76
5321	AMEX	FTEC	Mon, Jul 15, 2013	50.89	51.87	50.73	51.82
5320	AMEX	FTEC	Fri, Jul 12, 2013	50.85	51.10	50.47	51.04
5319	AMEX	FTEC	Thu, Jul 11, 2013	50.71	50.94	50.44	50.89
5318	AMEX	FTEC	Wed, Jul 10, 2013	49.97	50.35	49.73	50.25
5317	AMEX	FTEC	Tue, Jul 9, 2013	49.65	50.12	49.42	50.11
5316	AMEX	FTEC	Mon, Jul 8, 2013	48.71	49.40	48.44	49.37
5315	AMEX	FTEC	Fri, Jul 5, 2013	48.65	48.87	47.84	48.51
5314	AMEX	FTEC	Wed, Jul 3, 2013	48.60	48.83	48.38	48.56
5313	AMEX	FTEC	Tue, Jul 2, 2013	48.78	49.17	48.56	48.79
5312	AMEX	FTEC	Mon, Jul 1, 2013	49.58	49.63	48.77	48.84
5311	AMEX	FTEC	Fri, Jun 28, 2013	48.73	49.61	48.56	49.10
5310	AMEX	FTEC	Thu, Jun 27, 2013	49.05	49.53	48.74	48.84
5309	AMEX	FTEC	Wed, Jun 26, 2013	48.85	49.21	48.56	48.85
5308	AMEX	FTEC	Tue, Jun 25, 2013	48.27	48.65	47.76	48.48
5307	AMEX	FTEC	Mon, Jun 24, 2013	47.70	48.30	47.24	47.96
5306	AMEX	FTEC	Fri, Jun 21, 2013	47.87	48.31	47.22	48.15
5305	AMEX	FTEC	Thu, Jun 20, 2013	48.30	48.30	47.40	47.50
5304	AMEX	FTEC	Wed, Jun 19, 2013	49.93	50.02	48.62	48.62
5303	AMEX	FTEC	Tue, Jun 18, 2013	49.67	50.05	49.40	49.97
5302	AMEX	FTEC	Mon, Jun 17, 2013	49.75	49.96	49.34	49.64
5301	AMEX	FTEC	Fri, Jun 14, 2013	48.72	49.88	48.72	49.46
5300	AMEX	FTEC	Thu, Jun 13, 2013	48.58	49.55	48.51	49.46
5299	AMEX	FTEC	Wed, Jun 12, 2013	49.41	49.58	48.53	48.57
5298	AMEX	FTEC	Tue, Jun 11, 2013	49.26	49.65	49.09	49.15
5297	AMEX	FTEC	Mon, Jun 10, 2013	49.99	50.21	49.47	49.59
5296	AMEX	FTEC	Fri, Jun 7, 2013	49.85	50.07	49.20	49.87
5295	AMEX	FTEC	Thu, Jun 6, 2013	49.12	49.65	48.84	49.65
5294	AMEX	FTEC	Wed, Jun 5, 2013	50.28	50.28	49.37	49.63
5293	AMEX	FTEC	Tue, Jun 4, 2013	50.37	50.71	49.98	50.32
5292	AMEX	FTEC	Mon, Jun 3, 2013	50.49	50.91	49.76	50.51
5291	AMEX	FTEC	Fri, May 31, 2013	50.85	51.43	50.42	50.44
5290	AMEX	FTEC	Thu, May 30, 2013	50.57	51.38	50.57	50.96
5289	AMEX	FTEC	Wed, May 29, 2013	51.07	51.14	50.07	50.43
5288	AMEX	FTEC	Tue, May 28, 2013	51.67	51.88	51.13	51.42
5287	AMEX	FTEC	Fri, May 24, 2013	51.71	51.72	51.08	51.33
5286	AMEX	FTEC	Thu, May 23, 2013	52.05	52.08	51.09	51.87
5285	AMEX	FTEC	Wed, May 22, 2013	53.45	54.05	52.17	52.37
5284	AMEX	FTEC	Tue, May 21, 2013	53.36	53.59	52.89	53.49
5283	AMEX	FTEC	Mon, May 20, 2013	53.42	53.55	53.28	53.36
5282	AMEX	FTEC	Fri, May 17, 2013	52.96	53.55	52.88	53.48
5281	AMEX	FTEC	Thu, May 16, 2013	53.23	53.43	52.82	52.92
5280	AMEX	FTEC	Wed, May 15, 2013	53.00	53.56	52.75	53.31
5279	AMEX	FTEC	Tue, May 14, 2013	52.40	53.11	52.30	53.00
5278	AMEX	FTEC	Mon, May 13, 2013	52.34	52.62	52.02	52.61
5277	AMEX	FTEC	Fri, May 10, 2013	52.20	52.55	52.01	52.55
5276	AMEX	FTEC	Thu, May 9, 2013	53.17	53.24	52.04	52.16
5275	AMEX	FTEC	Wed, May 8, 2013	53.53	53.93	52.94	53.18
5274	AMEX	FTEC	Tue, May 7, 2013	53.45	53.81	53.30	53.70
5273	AMEX	FTEC	Mon, May 6, 2013	53.82	53.96	53.30	53.53
5272	AMEX	FTEC	Fri, May 3, 2013	53.97	54.41	53.59	53.91
5271	AMEX	FTEC	Thu, May 2, 2013	53.91	54.07	53.51	53.68
5270	AMEX	FTEC	Wed, May 1, 2013	54.23	54.38	53.82	53.85
5269	AMEX	FTEC	Tue, Apr 30, 2013	54.05	54.27	53.72	54.20
5268	AMEX	FTEC	Mon, Apr 29, 2013	53.40	54.21	53.27	54.07
5267	AMEX	FTEC	Fri, Apr 26, 2013	52.92	53.71	52.92	53.20
5266	AMEX	FTEC	Thu, Apr 25, 2013	53.08	53.67	52.79	53.29
5265	AMEX	FTEC	Wed, Apr 24, 2013	52.63	52.99	52.25	52.75
5264	AMEX	FTEC	Tue, Apr 23, 2013	52.77	52.77	52.10	52.52
5263	AMEX	FTEC	Mon, Apr 22, 2013	52.80	53.00	52.41	52.65
5262	AMEX	FTEC	Fri, Apr 19, 2013	52.04	52.82	51.89	52.81
5261	AMEX	FTEC	Thu, Apr 18, 2013	51.76	52.00	51.60	51.90
5260	AMEX	FTEC	Wed, Apr 17, 2013	51.92	51.95	51.30	51.69
5259	AMEX	FTEC	Tue, Apr 16, 2013	51.61	52.11	51.14	52.08
5258	AMEX	FTEC	Mon, Apr 15, 2013	52.45	52.50	51.41	51.41
5257	AMEX	FTEC	Fri, Apr 12, 2013	52.07	52.60	52.02	52.60
5256	AMEX	FTEC	Thu, Apr 11, 2013	52.09	52.25	51.97	52.19
5255	AMEX	FTEC	Wed, Apr 10, 2013	51.44	52.17	51.44	52.10
5254	AMEX	FTEC	Tue, Apr 9, 2013	52.17	52.21	51.31	51.35
5253	AMEX	FTEC	Mon, Apr 8, 2013	51.98	52.14	51.73	52.09
5252	AMEX	FTEC	Fri, Apr 5, 2013	51.55	52.23	51.40	52.02
5251	AMEX	FTEC	Thu, Apr 4, 2013	51.47	51.87	51.34	51.82
5250	AMEX	FTEC	Wed, Apr 3, 2013	51.14	51.53	51.05	51.31
5249	AMEX	FTEC	Tue, Apr 2, 2013	51.18	51.61	51.11	51.27
5248	AMEX	FTEC	Mon, Apr 1, 2013	51.25	51.32	50.98	51.09
5247	AMEX	FTEC	Thu, Mar 28, 2013	50.25	51.23	50.25	51.16
5246	AMEX	FTEC	Wed, Mar 27, 2013	49.78	50.27	49.77	50.25
5245	AMEX	FTEC	Tue, Mar 26, 2013	49.55	50.10	49.49	50.05
5244	AMEX	FTEC	Mon, Mar 25, 2013	49.81	50.09	49.28	49.41
5243	AMEX	FTEC	Fri, Mar 22, 2013	49.47	49.76	49.40	49.67
5242	AMEX	FTEC	Thu, Mar 21, 2013	49.37	49.65	49.22	49.46
5241	AMEX	FTEC	Wed, Mar 20, 2013	49.47	49.75	49.39	49.51
5240	AMEX	FTEC	Tue, Mar 19, 2013	49.38	49.54	48.98	49.23
5239	AMEX	FTEC	Mon, Mar 18, 2013	49.22	49.48	49.17	49.27
5238	AMEX	FTEC	Fri, Mar 15, 2013	49.28	49.68	49.16	49.60
5237	AMEX	FTEC	Thu, Mar 14, 2013	49.43	49.53	49.26	49.47
5236	AMEX	FTEC	Wed, Mar 13, 2013	49.13	49.43	48.96	49.42
5235	AMEX	FTEC	Tue, Mar 12, 2013	49.46	49.47	49.00	49.20
5234	AMEX	FTEC	Mon, Mar 11, 2013	49.01	49.47	48.98	49.47
5233	AMEX	FTEC	Fri, Mar 8, 2013	49.06	49.16	48.72	49.06
5232	AMEX	FTEC	Thu, Mar 7, 2013	49.23	49.29	48.82	48.86
5231	AMEX	FTEC	Wed, Mar 6, 2013	49.81	49.84	49.41	49.64
5230	AMEX	FTEC	Tue, Mar 5, 2013	49.68	50.04	49.64	49.71
5229	AMEX	FTEC	Mon, Mar 4, 2013	49.02	49.60	48.86	49.49
5228	AMEX	FTEC	Fri, Mar 1, 2013	48.77	49.07	48.50	49.06
5227	AMEX	FTEC	Thu, Feb 28, 2013	48.92	49.11	48.73	48.84
5226	AMEX	FTEC	Wed, Feb 27, 2013	48.45	49.11	48.45	48.88
5225	AMEX	FTEC	Tue, Feb 26, 2013	48.48	49.04	48.31	48.45
5224	AMEX	FTEC	Mon, Feb 25, 2013	49.27	49.64	48.49	48.49
5223	AMEX	FTEC	Fri, Feb 22, 2013	48.64	49.07	48.54	48.98
5222	AMEX	FTEC	Thu, Feb 21, 2013	48.75	49.25	48.25	48.54
5221	AMEX	FTEC	Wed, Feb 20, 2013	48.75	49.36	48.61	48.75
5220	AMEX	FTEC	Tue, Feb 19, 2013	47.96	48.71	47.96	48.68
5219	AMEX	FTEC	Fri, Feb 15, 2013	47.88	48.10	47.79	47.92
5218	AMEX	FTEC	Thu, Feb 14, 2013	47.76	47.99	47.58	47.86
5217	AMEX	FTEC	Wed, Feb 13, 2013	47.88	48.11	47.75	47.89
5216	AMEX	FTEC	Tue, Feb 12, 2013	47.50	47.89	47.30	47.86
5215	AMEX	FTEC	Mon, Feb 11, 2013	47.24	47.54	47.20	47.47
5214	AMEX	FTEC	Fri, Feb 8, 2013	47.03	47.24	46.78	47.23
5213	AMEX	FTEC	Thu, Feb 7, 2013	47.17	47.38	46.79	47.00
5212	AMEX	FTEC	Wed, Feb 6, 2013	46.86	47.17	46.70	47.13
5211	AMEX	FTEC	Tue, Feb 5, 2013	46.96	47.31	46.87	47.02
5210	AMEX	FTEC	Mon, Feb 4, 2013	46.92	47.02	46.77	46.84
5209	AMEX	FTEC	Fri, Feb 1, 2013	47.07	47.20	46.85	47.17
5208	AMEX	FTEC	Thu, Jan 31, 2013	46.45	46.86	46.45	46.81
5207	AMEX	FTEC	Wed, Jan 30, 2013	46.55	46.71	46.43	46.60
5206	AMEX	FTEC	Tue, Jan 29, 2013	46.35	46.58	46.32	46.54
5205	AMEX	FTEC	Mon, Jan 28, 2013	46.64	46.72	46.27	46.41
5204	AMEX	FTEC	Fri, Jan 25, 2013	46.68	46.72	46.20	46.72
5203	AMEX	FTEC	Thu, Jan 24, 2013	46.56	46.78	46.49	46.64
5202	AMEX	FTEC	Wed, Jan 23, 2013	46.53	46.64	46.35	46.49
5201	AMEX	FTEC	Tue, Jan 22, 2013	46.18	46.82	46.18	46.73
5200	AMEX	FTEC	Fri, Jan 18, 2013	45.95	46.34	45.82	46.28
5199	AMEX	FTEC	Thu, Jan 17, 2013	46.09	46.13	45.83	45.84
5198	AMEX	FTEC	Wed, Jan 16, 2013	46.04	46.21	45.87	45.99
5197	AMEX	FTEC	Tue, Jan 15, 2013	46.21	46.29	45.96	46.21
5196	AMEX	FTEC	Mon, Jan 14, 2013	46.47	46.58	46.24	46.31
5195	AMEX	FTEC	Fri, Jan 11, 2013	46.73	46.77	46.26	46.49
5194	AMEX	FTEC	Thu, Jan 10, 2013	46.46	46.69	46.01	46.52
5193	AMEX	FTEC	Wed, Jan 9, 2013	46.22	46.26	45.95	46.16
5192	AMEX	FTEC	Tue, Jan 8, 2013	45.80	46.13	45.57	46.13
5191	AMEX	FTEC	Mon, Jan 7, 2013	46.38	46.65	45.90	45.91
5190	AMEX	FTEC	Fri, Jan 4, 2013	46.58	46.73	46.47	46.67
5189	AMEX	FTEC	Thu, Jan 3, 2013	46.80	46.98	46.45	46.63
5188	AMEX	FTEC	Wed, Jan 2, 2013	46.24	46.81	46.24	46.81
5187	AMEX	FTEC	Mon, Dec 31, 2012	45.02	45.69	44.72	45.64
5186	AMEX	FTEC	Fri, Dec 28, 2012	45.34	45.71	45.10	45.10
5185	AMEX	FTEC	Thu, Dec 27, 2012	45.60	45.83	45.02	45.62
5184	AMEX	FTEC	Wed, Dec 26, 2012	46.07	46.15	45.66	45.68
5183	AMEX	FTEC	Mon, Dec 24, 2012	46.14	46.17	45.74	46.02
5182	AMEX	FTEC	Fri, Dec 21, 2012	45.97	46.69	45.87	46.22
5181	AMEX	FTEC	Thu, Dec 20, 2012	46.33	46.54	46.17	46.43
5180	AMEX	FTEC	Wed, Dec 19, 2012	46.89	46.89	46.27	46.32
5179	AMEX	FTEC	Tue, Dec 18, 2012	46.73	46.91	46.34	46.87
5178	AMEX	FTEC	Mon, Dec 17, 2012	45.68	46.58	45.50	46.57
5177	AMEX	FTEC	Fri, Dec 14, 2012	45.85	45.92	45.62	45.64
5176	AMEX	FTEC	Thu, Dec 13, 2012	46.12	46.13	45.78	45.86
5175	AMEX	FTEC	Wed, Dec 12, 2012	46.24	46.55	46.07	46.17
5174	AMEX	FTEC	Tue, Dec 11, 2012	46.12	46.38	45.95	46.24
5173	AMEX	FTEC	Mon, Dec 10, 2012	45.76	46.08	45.68	46.08
5172	AMEX	FTEC	Fri, Dec 7, 2012	45.87	46.06	45.57	45.90
5171	AMEX	FTEC	Thu, Dec 6, 2012	46.08	46.12	45.64	45.78
5170	AMEX	FTEC	Wed, Dec 5, 2012	45.82	46.56	45.66	46.33
5169	AMEX	FTEC	Tue, Dec 4, 2012	46.17	46.28	45.70	45.71
5168	AMEX	FTEC	Mon, Dec 3, 2012	46.43	46.47	45.85	46.18
5167	AMEX	FTEC	Fri, Nov 30, 2012	45.89	46.35	45.79	46.34
5166	AMEX	FTEC	Thu, Nov 29, 2012	45.78	46.06	45.67	45.81
5165	AMEX	FTEC	Wed, Nov 28, 2012	45.58	45.85	45.20	45.75
5164	AMEX	FTEC	Tue, Nov 27, 2012	45.32	45.78	45.32	45.57
5163	AMEX	FTEC	Mon, Nov 26, 2012	45.10	45.70	45.08	45.45
5162	AMEX	FTEC	Fri, Nov 23, 2012	45.34	45.54	44.93	45.13
5161	AMEX	FTEC	Wed, Nov 21, 2012	45.50	45.54	44.96	45.29
5160	AMEX	FTEC	Tue, Nov 20, 2012	45.50	45.62	45.14	45.45
5159	AMEX	FTEC	Mon, Nov 19, 2012	46.32	46.46	45.35	45.60
5158	AMEX	FTEC	Fri, Nov 16, 2012	45.63	46.14	45.40	46.10
5157	AMEX	FTEC	Thu, Nov 15, 2012	45.91	46.17	45.25	45.51
5156	AMEX	FTEC	Wed, Nov 14, 2012	46.19	46.39	45.70	45.90
5155	AMEX	FTEC	Tue, Nov 13, 2012	46.25	46.39	45.99	46.14
5154	AMEX	FTEC	Mon, Nov 12, 2012	46.38	46.40	45.89	46.26
5153	AMEX	FTEC	Fri, Nov 9, 2012	46.42	46.63	46.22	46.46
5152	AMEX	FTEC	Thu, Nov 8, 2012	46.90	47.17	46.60	46.60
5151	AMEX	FTEC	Wed, Nov 7, 2012	47.50	47.57	46.32	46.63
5150	AMEX	FTEC	Tue, Nov 6, 2012	48.03	48.40	47.66	47.75
5149	AMEX	FTEC	Mon, Nov 5, 2012	48.26	48.34	47.88	47.91
5148	AMEX	FTEC	Fri, Nov 2, 2012	49.17	49.22	48.44	48.47
5147	AMEX	FTEC	Thu, Nov 1, 2012	49.24	49.29	48.86	48.99
5146	AMEX	FTEC	Wed, Oct 31, 2012	48.98	49.48	48.78	49.08
5145	AMEX	FTEC	Fri, Oct 26, 2012	48.64	48.79	48.47	48.64
5144	AMEX	FTEC	Thu, Oct 25, 2012	48.25	48.60	48.00	48.60
5143	AMEX	FTEC	Wed, Oct 24, 2012	48.41	48.61	48.01	48.14
5142	AMEX	FTEC	Tue, Oct 23, 2012	48.52	48.56	48.16	48.39
5141	AMEX	FTEC	Mon, Oct 22, 2012	49.01	49.05	48.63	48.82
5140	AMEX	FTEC	Fri, Oct 19, 2012	49.49	49.64	48.93	49.12
5139	AMEX	FTEC	Thu, Oct 18, 2012	49.40	49.59	49.33	49.52
5138	AMEX	FTEC	Wed, Oct 17, 2012	48.79	49.44	48.62	49.39
5137	AMEX	FTEC	Tue, Oct 16, 2012	48.58	48.69	48.37	48.68
5136	AMEX	FTEC	Mon, Oct 15, 2012	48.33	48.52	47.98	48.51
5135	AMEX	FTEC	Fri, Oct 12, 2012	48.63	48.76	48.20	48.30
5134	AMEX	FTEC	Thu, Oct 11, 2012	48.81	48.81	48.47	48.51
5133	AMEX	FTEC	Wed, Oct 10, 2012	48.73	48.96	48.50	48.57
5132	AMEX	FTEC	Tue, Oct 9, 2012	48.85	49.08	48.58	48.75
5131	AMEX	FTEC	Mon, Oct 8, 2012	48.90	49.00	48.64	48.94
5130	AMEX	FTEC	Fri, Oct 5, 2012	48.92	49.14	48.78	48.94
5129	AMEX	FTEC	Thu, Oct 4, 2012	48.70	48.99	48.53	48.85
5128	AMEX	FTEC	Wed, Oct 3, 2012	48.30	48.68	48.21	48.62
5127	AMEX	FTEC	Tue, Oct 2, 2012	47.52	48.21	47.52	48.19
5126	AMEX	FTEC	Mon, Oct 1, 2012	48.60	48.60	47.81	47.88
5125	AMEX	FTEC	Fri, Sep 28, 2012	47.91	48.32	47.66	48.27
5124	AMEX	FTEC	Thu, Sep 27, 2012	48.82	48.82	48.09	48.13
5123	AMEX	FTEC	Wed, Sep 26, 2012	48.68	49.12	48.55	48.68
5122	AMEX	FTEC	Tue, Sep 25, 2012	48.67	48.99	48.60	48.62
5121	AMEX	FTEC	Mon, Sep 24, 2012	48.04	48.81	48.04	48.69
5120	AMEX	FTEC	Fri, Sep 21, 2012	48.61	48.70	48.28	48.44
5119	AMEX	FTEC	Thu, Sep 20, 2012	48.48	48.74	48.30	48.49
5118	AMEX	FTEC	Wed, Sep 19, 2012	48.14	48.52	48.02	48.44
5117	AMEX	FTEC	Tue, Sep 18, 2012	48.16	48.24	47.89	48.04
5116	AMEX	FTEC	Mon, Sep 17, 2012	48.28	48.58	48.01	48.11
5115	AMEX	FTEC	Fri, Sep 14, 2012	49.19	49.19	48.31	48.42
5114	AMEX	FTEC	Thu, Sep 13, 2012	48.07	48.99	48.03	48.97
5113	AMEX	FTEC	Wed, Sep 12, 2012	48.30	48.32	48.01	48.25
5112	AMEX	FTEC	Tue, Sep 11, 2012	48.31	48.49	48.21	48.27
5111	AMEX	FTEC	Mon, Sep 10, 2012	48.50	48.50	48.22	48.25
5110	AMEX	FTEC	Fri, Sep 7, 2012	48.46	48.60	48.21	48.32
5109	AMEX	FTEC	Thu, Sep 6, 2012	47.85	48.47	47.76	48.43
5108	AMEX	FTEC	Wed, Sep 5, 2012	48.00	48.23	47.98	48.16
5107	AMEX	FTEC	Tue, Sep 4, 2012	47.44	47.97	47.37	47.90
5106	AMEX	FTEC	Fri, Aug 31, 2012	47.65	47.70	47.18	47.36
5105	AMEX	FTEC	Thu, Aug 30, 2012	47.61	47.64	47.26	47.38
5104	AMEX	FTEC	Wed, Aug 29, 2012	47.71	47.88	47.61	47.74
5103	AMEX	FTEC	Tue, Aug 28, 2012	47.82	48.03	47.70	47.72
5102	AMEX	FTEC	Mon, Aug 27, 2012	48.06	48.21	47.76	47.90
5101	AMEX	FTEC	Fri, Aug 24, 2012	47.64	47.97	47.52	47.93
5100	AMEX	FTEC	Thu, Aug 23, 2012	48.12	48.16	47.56	47.59
5099	AMEX	FTEC	Wed, Aug 22, 2012	48.26	48.46	48.10	48.14
5098	AMEX	FTEC	Tue, Aug 21, 2012	48.80	48.84	48.37	48.38
5097	AMEX	FTEC	Mon, Aug 20, 2012	48.58	48.67	48.28	48.67
5096	AMEX	FTEC	Fri, Aug 17, 2012	48.74	48.87	48.43	48.57
5095	AMEX	FTEC	Thu, Aug 16, 2012	48.71	48.91	48.53	48.60
5094	AMEX	FTEC	Wed, Aug 15, 2012	48.95	49.11	48.63	48.65
5093	AMEX	FTEC	Tue, Aug 14, 2012	48.88	49.15	48.65	49.02
5092	AMEX	FTEC	Mon, Aug 13, 2012	48.95	48.98	48.77	48.89
5091	AMEX	FTEC	Fri, Aug 10, 2012	48.36	49.03	48.36	48.96
5090	AMEX	FTEC	Thu, Aug 9, 2012	48.58	48.77	48.45	48.63
5089	AMEX	FTEC	Wed, Aug 8, 2012	48.84	48.98	48.29	48.64
5088	AMEX	FTEC	Tue, Aug 7, 2012	49.39	49.49	48.81	48.84
5087	AMEX	FTEC	Mon, Aug 6, 2012	49.21	49.61	49.08	49.18
5086	AMEX	FTEC	Fri, Aug 3, 2012	49.52	49.68	48.51	49.34
5085	AMEX	FTEC	Thu, Aug 2, 2012	48.70	48.87	48.00	48.57
5084	AMEX	FTEC	Wed, Aug 1, 2012	49.29	50.34	48.89	48.89
5083	AMEX	FTEC	Tue, Jul 31, 2012	49.66	49.76	49.17	49.17
5082	AMEX	FTEC	Mon, Jul 30, 2012	49.37	49.72	49.14	49.65
5081	AMEX	FTEC	Fri, Jul 27, 2012	48.83	49.55	48.78	49.46
5080	AMEX	FTEC	Thu, Jul 26, 2012	48.28	48.63	48.22	48.51
5079	AMEX	FTEC	Wed, Jul 25, 2012	47.90	47.93	47.48	47.80
5078	AMEX	FTEC	Tue, Jul 24, 2012	48.15	48.29	47.55	47.73
5077	AMEX	FTEC	Mon, Jul 23, 2012	48.41	48.51	48.06	48.16
5076	AMEX	FTEC	Fri, Jul 20, 2012	48.45	48.89	48.36	48.67
5075	AMEX	FTEC	Thu, Jul 19, 2012	48.53	48.78	48.11	48.62
5074	AMEX	FTEC	Wed, Jul 18, 2012	48.44	48.56	48.30	48.52
5073	AMEX	FTEC	Tue, Jul 17, 2012	48.14	48.55	48.04	48.51
5072	AMEX	FTEC	Mon, Jul 16, 2012	48.64	48.73	48.42	48.53
5071	AMEX	FTEC	Fri, Jul 13, 2012	48.26	48.84	48.26	48.73
5070	AMEX	FTEC	Thu, Jul 12, 2012	48.23	48.39	48.07	48.28
5069	AMEX	FTEC	Wed, Jul 11, 2012	48.01	48.40	47.95	48.35
5068	AMEX	FTEC	Tue, Jul 10, 2012	48.04	48.25	47.90	47.99
5067	AMEX	FTEC	Mon, Jul 9, 2012	48.18	48.28	47.71	47.92
5066	AMEX	FTEC	Fri, Jul 6, 2012	47.86	48.21	47.73	48.15
5065	AMEX	FTEC	Thu, Jul 5, 2012	48.31	48.40	47.99	48.09
5064	AMEX	FTEC	Tue, Jul 3, 2012	48.47	48.51	48.08	48.38
5063	AMEX	FTEC	Mon, Jul 2, 2012	48.07	48.51	47.94	48.46
5062	AMEX	FTEC	Fri, Jun 29, 2012	48.00	48.11	47.58	47.84
5061	AMEX	FTEC	Thu, Jun 28, 2012	47.04	47.48	46.71	47.42
5060	AMEX	FTEC	Wed, Jun 27, 2012	46.80	47.27	46.72	47.27
5059	AMEX	FTEC	Tue, Jun 26, 2012	46.57	46.76	46.36	46.64
5058	AMEX	FTEC	Mon, Jun 25, 2012	46.37	46.57	46.22	46.40
5057	AMEX	FTEC	Fri, Jun 22, 2012	46.90	46.90	46.46	46.56
5056	AMEX	FTEC	Thu, Jun 21, 2012	47.42	47.68	46.65	46.73
5055	AMEX	FTEC	Wed, Jun 20, 2012	47.89	47.89	47.19	47.32
5054	AMEX	FTEC	Tue, Jun 19, 2012	48.02	48.08	47.60	47.69
5053	AMEX	FTEC	Mon, Jun 18, 2012	47.99	48.09	47.86	47.97
5052	AMEX	FTEC	Fri, Jun 15, 2012	48.00	48.24	47.85	48.04
5051	AMEX	FTEC	Thu, Jun 14, 2012	47.68	47.87	47.59	47.85
5050	AMEX	FTEC	Wed, Jun 13, 2012	47.59	47.83	47.31	47.58
5049	AMEX	FTEC	Tue, Jun 12, 2012	47.78	47.78	47.11	47.59
5048	AMEX	FTEC	Mon, Jun 11, 2012	47.20	47.84	47.13	47.38
5047	AMEX	FTEC	Fri, Jun 8, 2012	46.93	47.20	46.89	46.99
5046	AMEX	FTEC	Thu, Jun 7, 2012	47.18	47.28	46.87	47.09
5045	AMEX	FTEC	Wed, Jun 6, 2012	47.09	47.50	46.92	47.50
5044	AMEX	FTEC	Tue, Jun 5, 2012	46.76	47.21	46.57	47.01
5043	AMEX	FTEC	Mon, Jun 4, 2012	46.87	46.99	46.59	46.70
5042	AMEX	FTEC	Fri, Jun 1, 2012	46.46	47.00	46.46	46.76
5041	AMEX	FTEC	Thu, May 31, 2012	46.50	47.22	46.50	46.95
5040	AMEX	FTEC	Wed, May 30, 2012	46.63	46.96	46.47	46.58
5039	AMEX	FTEC	Tue, May 29, 2012	46.73	46.81	46.44	46.77
5038	AMEX	FTEC	Fri, May 25, 2012	46.44	46.69	46.39	46.65
5037	AMEX	FTEC	Thu, May 24, 2012	46.14	46.54	46.03	46.40
5036	AMEX	FTEC	Wed, May 23, 2012	46.37	46.51	45.90	46.08
5035	AMEX	FTEC	Tue, May 22, 2012	46.15	46.54	46.05	46.49
5034	AMEX	FTEC	Mon, May 21, 2012	45.87	46.03	45.69	46.02
5033	AMEX	FTEC	Fri, May 18, 2012	46.19	46.25	45.70	45.87
5032	AMEX	FTEC	Thu, May 17, 2012	46.33	46.33	45.95	46.07
5031	AMEX	FTEC	Wed, May 16, 2012	46.46	46.49	46.05	46.36
5030	AMEX	FTEC	Tue, May 15, 2012	46.72	46.79	46.17	46.33
5029	AMEX	FTEC	Mon, May 14, 2012	46.35	46.76	46.06	46.65
5028	AMEX	FTEC	Fri, May 11, 2012	46.50	46.79	46.34	46.53
5027	AMEX	FTEC	Thu, May 10, 2012	46.16	46.70	46.04	46.61
5026	AMEX	FTEC	Wed, May 9, 2012	45.38	46.00	45.33	45.81
5025	AMEX	FTEC	Tue, May 8, 2012	45.32	45.78	45.32	45.69
5024	AMEX	FTEC	Mon, May 7, 2012	45.57	45.72	45.40	45.59
5023	AMEX	FTEC	Fri, May 4, 2012	45.63	46.16	45.63	45.67
5022	AMEX	FTEC	Thu, May 3, 2012	45.74	46.47	45.51	45.87
5021	AMEX	FTEC	Wed, May 2, 2012	46.20	46.20	45.86	45.97
5020	AMEX	FTEC	Tue, May 1, 2012	46.20	46.64	45.95	46.37
5019	AMEX	FTEC	Mon, Apr 30, 2012	46.08	46.25	45.90	46.12
5018	AMEX	FTEC	Fri, Apr 27, 2012	45.97	46.20	45.84	46.12
5017	AMEX	FTEC	Thu, Apr 26, 2012	45.60	45.92	45.35	45.85
5016	AMEX	FTEC	Wed, Apr 25, 2012	45.83	45.83	45.45	45.64
5015	AMEX	FTEC	Tue, Apr 24, 2012	45.27	45.61	45.19	45.59
5014	AMEX	FTEC	Mon, Apr 23, 2012	45.34	45.34	44.89	45.18
5013	AMEX	FTEC	Fri, Apr 20, 2012	44.99	45.60	44.97	45.59
5012	AMEX	FTEC	Thu, Apr 19, 2012	44.88	45.07	44.61	44.86
5011	AMEX	FTEC	Wed, Apr 18, 2012	44.78	44.97	44.62	44.84
5010	AMEX	FTEC	Tue, Apr 17, 2012	44.50	44.95	44.19	44.95
5009	AMEX	FTEC	Mon, Apr 16, 2012	43.46	44.64	43.32	44.36
5008	AMEX	FTEC	Fri, Apr 13, 2012	44.33	44.81	44.27	44.28
5007	AMEX	FTEC	Thu, Apr 12, 2012	43.99	44.40	43.80	44.40
5006	AMEX	FTEC	Wed, Apr 11, 2012	44.32	44.32	43.94	44.00
5005	AMEX	FTEC	Tue, Apr 10, 2012	44.65	44.65	43.91	44.01
5004	AMEX	FTEC	Mon, Apr 9, 2012	44.57	44.88	44.57	44.77
5003	AMEX	FTEC	Thu, Apr 5, 2012	45.09	45.16	44.75	45.05
5002	AMEX	FTEC	Wed, Apr 4, 2012	45.00	45.33	44.95	45.20
5001	AMEX	FTEC	Tue, Apr 3, 2012	45.64	45.68	45.01	45.34
5000	AMEX	FTEC	Mon, Apr 2, 2012	45.85	45.85	45.19	45.60
4999	AMEX	FTEC	Fri, Mar 30, 2012	45.73	46.12	45.56	45.61
4998	AMEX	FTEC	Thu, Mar 29, 2012	45.27	45.65	44.78	45.65
4997	AMEX	FTEC	Wed, Mar 28, 2012	45.41	45.50	45.04	45.36
4996	AMEX	FTEC	Tue, Mar 27, 2012	45.19	45.43	45.11	45.34
4995	AMEX	FTEC	Mon, Mar 26, 2012	44.88	45.24	44.81	45.20
4994	AMEX	FTEC	Fri, Mar 23, 2012	44.61	44.72	44.47	44.61
4993	AMEX	FTEC	Thu, Mar 22, 2012	44.25	44.66	44.24	44.54
4992	AMEX	FTEC	Wed, Mar 21, 2012	44.38	44.59	44.30	44.44
4991	AMEX	FTEC	Tue, Mar 20, 2012	44.48	44.73	44.35	44.44
4990	AMEX	FTEC	Mon, Mar 19, 2012	44.67	45.03	44.56	44.60
4989	AMEX	FTEC	Fri, Mar 16, 2012	44.87	45.00	44.55	44.69
4988	AMEX	FTEC	Thu, Mar 15, 2012	45.07	45.07	44.50	44.88
4987	AMEX	FTEC	Wed, Mar 14, 2012	45.56	45.70	44.82	45.00
4986	AMEX	FTEC	Tue, Mar 13, 2012	45.50	45.65	45.22	45.64
4985	AMEX	FTEC	Mon, Mar 12, 2012	44.90	45.50	44.80	45.42
4984	AMEX	FTEC	Fri, Mar 9, 2012	44.63	44.95	44.44	44.85
4983	AMEX	FTEC	Thu, Mar 8, 2012	44.60	44.69	44.35	44.59
4982	AMEX	FTEC	Wed, Mar 7, 2012	44.23	44.43	43.77	44.39
4981	AMEX	FTEC	Tue, Mar 6, 2012	44.51	44.65	44.17	44.58
4980	AMEX	FTEC	Mon, Mar 5, 2012	44.58	44.84	44.30	44.75
4979	AMEX	FTEC	Fri, Mar 2, 2012	44.63	44.74	44.44	44.63
4978	AMEX	FTEC	Thu, Mar 1, 2012	44.99	45.17	44.53	44.73
4977	AMEX	FTEC	Wed, Feb 29, 2012	45.27	45.27	44.74	45.00
4976	AMEX	FTEC	Tue, Feb 28, 2012	45.44	45.54	44.91	45.15
4975	AMEX	FTEC	Mon, Feb 27, 2012	45.20	45.45	45.06	45.35
4974	AMEX	FTEC	Fri, Feb 24, 2012	45.33	45.55	45.25	45.35
4973	AMEX	FTEC	Thu, Feb 23, 2012	45.16	45.37	45.01	45.18
4972	AMEX	FTEC	Wed, Feb 22, 2012	44.94	45.25	44.85	45.10
4971	AMEX	FTEC	Tue, Feb 21, 2012	44.88	45.14	44.56	44.81
4970	AMEX	FTEC	Fri, Feb 17, 2012	45.05	45.06	44.77	44.85
4969	AMEX	FTEC	Thu, Feb 16, 2012	44.70	44.95	44.57	44.78
4968	AMEX	FTEC	Wed, Feb 15, 2012	44.74	45.16	44.15	44.60
4967	AMEX	FTEC	Tue, Feb 14, 2012	45.23	45.23	44.72	45.00
4966	AMEX	FTEC	Mon, Feb 13, 2012	45.46	45.58	45.00	45.15
4965	AMEX	FTEC	Fri, Feb 10, 2012	45.37	45.43	45.13	45.31
4964	AMEX	FTEC	Thu, Feb 9, 2012	45.81	45.81	45.31	45.49
4963	AMEX	FTEC	Wed, Feb 8, 2012	45.78	45.85	45.48	45.73
4962	AMEX	FTEC	Tue, Feb 7, 2012	45.09	45.84	45.08	45.68
4961	AMEX	FTEC	Mon, Feb 6, 2012	45.15	45.47	45.12	45.20
4960	AMEX	FTEC	Fri, Feb 3, 2012	45.31	45.49	44.92	45.32
4959	AMEX	FTEC	Thu, Feb 2, 2012	45.30	45.39	44.95	45.00
4958	AMEX	FTEC	Wed, Feb 1, 2012	45.03	45.34	44.94	45.20
4957	AMEX	FTEC	Tue, Jan 31, 2012	44.87	45.00	44.63	44.83
4956	AMEX	FTEC	Mon, Jan 30, 2012	44.85	44.85	44.45	44.70
4955	AMEX	FTEC	Fri, Jan 27, 2012	44.90	45.00	44.74	44.95
4954	AMEX	FTEC	Thu, Jan 26, 2012	45.25	45.25	44.82	45.01
4953	AMEX	FTEC	Wed, Jan 25, 2012	44.21	45.08	43.79	45.05
4952	AMEX	FTEC	Tue, Jan 24, 2012	44.67	44.67	44.20	44.44
4951	AMEX	FTEC	Mon, Jan 23, 2012	44.78	44.98	44.43	44.66
4950	AMEX	FTEC	Fri, Jan 20, 2012	44.69	44.91	44.42	44.72
4949	AMEX	FTEC	Thu, Jan 19, 2012	44.85	44.94	44.54	44.64
4948	AMEX	FTEC	Wed, Jan 18, 2012	44.81	44.91	44.44	44.85
4947	AMEX	FTEC	Tue, Jan 17, 2012	44.36	44.82	44.26	44.77
4946	AMEX	FTEC	Fri, Jan 13, 2012	43.75	44.05	43.56	44.05
4945	AMEX	FTEC	Thu, Jan 12, 2012	44.25	44.34	43.99	44.17
4944	AMEX	FTEC	Wed, Jan 11, 2012	44.14	44.30	44.04	44.16
4943	AMEX	FTEC	Tue, Jan 10, 2012	44.17	44.41	43.93	44.30
4942	AMEX	FTEC	Mon, Jan 9, 2012	43.88	43.93	43.59	43.71
4941	AMEX	FTEC	Fri, Jan 6, 2012	44.04	44.10	43.71	43.76
4940	AMEX	FTEC	Thu, Jan 5, 2012	44.00	44.13	43.75	43.94
4939	AMEX	FTEC	Wed, Jan 4, 2012	44.52	44.65	44.11	44.12
4938	AMEX	FTEC	Tue, Jan 3, 2012	45.57	45.58	44.31	44.46
4937	AMEX	FTEC	Fri, Dec 30, 2011	45.46	45.48	45.05	45.06
4936	AMEX	FTEC	Thu, Dec 29, 2011	45.04	45.38	44.98	45.34
4935	AMEX	FTEC	Wed, Dec 28, 2011	45.22	45.24	44.79	44.91
4934	AMEX	FTEC	Tue, Dec 27, 2011	44.78	45.19	44.70	45.14
4933	AMEX	FTEC	Fri, Dec 23, 2011	44.60	44.94	44.52	44.75
4932	AMEX	FTEC	Thu, Dec 22, 2011	44.48	44.57	44.29	44.46
4931	AMEX	FTEC	Wed, Dec 21, 2011	43.84	44.36	43.75	44.31
4930	AMEX	FTEC	Tue, Dec 20, 2011	43.01	43.75	42.93	43.71
4929	AMEX	FTEC	Mon, Dec 19, 2011	43.05	43.10	42.36	42.51
4928	AMEX	FTEC	Fri, Dec 16, 2011	42.44	43.07	42.28	42.78
4927	AMEX	FTEC	Thu, Dec 15, 2011	42.85	43.11	42.66	42.97
4926	AMEX	FTEC	Wed, Dec 14, 2011	42.73	42.92	42.37	42.43
4925	AMEX	FTEC	Tue, Dec 13, 2011	42.92	43.26	42.56	42.72
4924	AMEX	FTEC	Mon, Dec 12, 2011	42.93	42.99	42.33	42.76
4923	AMEX	FTEC	Fri, Dec 9, 2011	42.70	43.09	42.55	42.98
4922	AMEX	FTEC	Thu, Dec 8, 2011	43.23	43.26	42.38	42.47
4921	AMEX	FTEC	Wed, Dec 7, 2011	43.09	43.66	42.89	43.40
4920	AMEX	FTEC	Tue, Dec 6, 2011	43.55	43.84	43.43	43.61
4919	AMEX	FTEC	Mon, Dec 5, 2011	43.63	43.93	43.26	43.61
4918	AMEX	FTEC	Fri, Dec 2, 2011	43.69	43.69	43.06	43.14
4917	AMEX	FTEC	Thu, Dec 1, 2011	43.61	43.88	43.37	43.43
4916	AMEX	FTEC	Wed, Nov 30, 2011	43.03	43.66	42.90	43.62
4915	AMEX	FTEC	Tue, Nov 29, 2011	41.68	42.25	41.66	42.09
4914	AMEX	FTEC	Mon, Nov 28, 2011	41.72	41.83	41.24	41.45
4913	AMEX	FTEC	Fri, Nov 25, 2011	40.76	41.20	40.68	40.97
4912	AMEX	FTEC	Wed, Nov 23, 2011	40.95	40.98	40.51	40.70
4911	AMEX	FTEC	Tue, Nov 22, 2011	41.91	41.99	40.96	41.12
4910	AMEX	FTEC	Mon, Nov 21, 2011	42.20	42.34	41.47	41.88
4909	AMEX	FTEC	Fri, Nov 18, 2011	42.61	42.78	42.37	42.52
4908	AMEX	FTEC	Thu, Nov 17, 2011	42.51	42.77	41.99	42.36
4907	AMEX	FTEC	Wed, Nov 16, 2011	42.68	42.98	42.45	42.57
4906	AMEX	FTEC	Tue, Nov 15, 2011	42.49	42.88	42.46	42.79
4905	AMEX	FTEC	Mon, Nov 14, 2011	42.92	43.07	42.64	42.67
4904	AMEX	FTEC	Fri, Nov 11, 2011	42.50	43.19	42.45	43.18
4903	AMEX	FTEC	Thu, Nov 10, 2011	42.17	42.34	41.76	42.19
4902	AMEX	FTEC	Wed, Nov 9, 2011	42.20	42.30	41.61	41.77
4901	AMEX	FTEC	Tue, Nov 8, 2011	42.64	42.85	42.39	42.81
4900	AMEX	FTEC	Mon, Nov 7, 2011	42.66	42.71	42.17	42.62
4899	AMEX	FTEC	Fri, Nov 4, 2011	42.44	42.81	42.05	42.62
4898	AMEX	FTEC	Thu, Nov 3, 2011	42.17	42.88	42.07	42.80
4897	AMEX	FTEC	Wed, Nov 2, 2011	41.99	42.38	41.93	42.05
4896	AMEX	FTEC	Tue, Nov 1, 2011	41.52	41.97	41.17	41.29
4895	AMEX	FTEC	Mon, Oct 31, 2011	42.56	42.82	42.28	42.28
4894	AMEX	FTEC	Fri, Oct 28, 2011	42.91	43.00	42.56	42.90
4893	AMEX	FTEC	Thu, Oct 27, 2011	42.62	43.13	42.44	42.53
4892	AMEX	FTEC	Wed, Oct 26, 2011	42.21	42.37	41.70	41.76
4891	AMEX	FTEC	Tue, Oct 25, 2011	41.83	42.60	41.64	41.68
4890	AMEX	FTEC	Mon, Oct 24, 2011	42.39	42.75	42.39	42.55
4889	AMEX	FTEC	Fri, Oct 21, 2011	42.40	42.72	42.34	42.66
4888	AMEX	FTEC	Thu, Oct 20, 2011	41.70	42.11	41.63	41.91
4887	AMEX	FTEC	Wed, Oct 19, 2011	41.68	42.27	41.46	41.59
4886	AMEX	FTEC	Tue, Oct 18, 2011	41.08	41.94	40.73	41.61
4885	AMEX	FTEC	Mon, Oct 17, 2011	41.07	41.28	40.90	41.00
4884	AMEX	FTEC	Fri, Oct 14, 2011	40.96	41.14	40.79	40.99
4883	AMEX	FTEC	Thu, Oct 13, 2011	40.49	40.92	40.33	40.85
4882	AMEX	FTEC	Wed, Oct 12, 2011	40.68	40.92	40.47	40.64
4881	AMEX	FTEC	Tue, Oct 11, 2011	40.77	40.79	40.43	40.59
4880	AMEX	FTEC	Mon, Oct 10, 2011	40.52	40.92	40.45	40.82
4879	AMEX	FTEC	Fri, Oct 7, 2011	40.31	40.57	40.00	40.15
4878	AMEX	FTEC	Thu, Oct 6, 2011	39.38	40.18	39.32	40.17
4877	AMEX	FTEC	Wed, Oct 5, 2011	39.51	39.60	38.89	39.38
4876	AMEX	FTEC	Tue, Oct 4, 2011	39.14	39.41	38.49	39.37
4875	AMEX	FTEC	Mon, Oct 3, 2011	40.48	40.91	39.45	39.49
4874	AMEX	FTEC	Fri, Sep 30, 2011	40.50	40.98	40.43	40.45
4873	AMEX	FTEC	Thu, Sep 29, 2011	40.43	40.94	40.25	40.80
4872	AMEX	FTEC	Wed, Sep 28, 2011	40.79	40.87	39.98	39.98
4871	AMEX	FTEC	Tue, Sep 27, 2011	40.99	41.14	40.46	40.56
4870	AMEX	FTEC	Mon, Sep 26, 2011	40.09	40.50	39.87	40.47
4869	AMEX	FTEC	Fri, Sep 23, 2011	39.35	40.00	39.22	39.75
4868	AMEX	FTEC	Thu, Sep 22, 2011	39.09	39.50	38.65	39.36
4867	AMEX	FTEC	Wed, Sep 21, 2011	40.88	40.95	39.80	39.81
4866	AMEX	FTEC	Tue, Sep 20, 2011	39.97	41.58	39.88	40.91
4865	AMEX	FTEC	Mon, Sep 19, 2011	39.42	39.90	39.35	39.80
4864	AMEX	FTEC	Fri, Sep 16, 2011	39.83	40.32	39.79	39.88
4863	AMEX	FTEC	Thu, Sep 15, 2011	39.61	39.88	39.30	39.70
4862	AMEX	FTEC	Wed, Sep 14, 2011	38.78	39.59	38.59	39.29
4861	AMEX	FTEC	Tue, Sep 13, 2011	38.49	38.74	38.14	38.68
4860	AMEX	FTEC	Mon, Sep 12, 2011	38.09	38.44	37.74	38.44
4859	AMEX	FTEC	Fri, Sep 9, 2011	38.90	38.90	38.13	38.34
4858	AMEX	FTEC	Thu, Sep 8, 2011	39.17	39.76	39.08	39.11
4857	AMEX	FTEC	Wed, Sep 7, 2011	39.12	39.38	38.98	39.29
4856	AMEX	FTEC	Tue, Sep 6, 2011	38.38	39.41	38.38	39.37
4855	AMEX	FTEC	Fri, Sep 2, 2011	39.51	39.75	39.36	39.39
4854	AMEX	FTEC	Thu, Sep 1, 2011	40.28	40.55	39.93	40.01
4853	AMEX	FTEC	Wed, Aug 31, 2011	40.06	40.39	39.93	40.22
4852	AMEX	FTEC	Tue, Aug 30, 2011	39.80	40.15	39.63	39.91
4851	AMEX	FTEC	Mon, Aug 29, 2011	39.50	39.83	39.41	39.83
4850	AMEX	FTEC	Fri, Aug 26, 2011	38.94	39.30	38.07	39.09
4849	AMEX	FTEC	Thu, Aug 25, 2011	39.99	39.99	38.93	39.08
4848	AMEX	FTEC	Wed, Aug 24, 2011	39.21	39.94	39.08	39.88
4847	AMEX	FTEC	Tue, Aug 23, 2011	38.61	39.23	38.35	39.23
4846	AMEX	FTEC	Mon, Aug 22, 2011	39.18	39.23	38.36	38.58
4845	AMEX	FTEC	Fri, Aug 19, 2011	38.46	39.04	38.27	38.58
4844	AMEX	FTEC	Thu, Aug 18, 2011	38.16	39.68	38.03	39.15
4843	AMEX	FTEC	Wed, Aug 17, 2011	38.62	39.11	38.53	38.62
4842	AMEX	FTEC	Tue, Aug 16, 2011	38.46	38.67	38.17	38.57
4841	AMEX	FTEC	Mon, Aug 15, 2011	37.90	38.94	37.90	38.80
4840	AMEX	FTEC	Fri, Aug 12, 2011	38.16	38.31	37.43	37.59
4839	AMEX	FTEC	Thu, Aug 11, 2011	36.29	38.27	36.22	37.93
4838	AMEX	FTEC	Wed, Aug 10, 2011	36.26	37.12	36.00	36.22
4837	AMEX	FTEC	Tue, Aug 9, 2011	35.39	36.85	34.64	36.82
4836	AMEX	FTEC	Mon, Aug 8, 2011	36.64	36.98	34.96	35.12
4835	AMEX	FTEC	Fri, Aug 5, 2011	37.06	37.46	36.10	37.32
4834	AMEX	FTEC	Thu, Aug 4, 2011	38.15	38.52	36.60	36.68
4833	AMEX	FTEC	Wed, Aug 3, 2011	38.50	38.58	37.92	38.53
4832	AMEX	FTEC	Tue, Aug 2, 2011	39.00	39.12	38.30	38.36
4831	AMEX	FTEC	Mon, Aug 1, 2011	39.50	39.56	38.93	39.17
4830	AMEX	FTEC	Fri, Jul 29, 2011	39.29	39.49	39.03	39.19
4829	AMEX	FTEC	Thu, Jul 28, 2011	39.71	39.87	39.53	39.65
4828	AMEX	FTEC	Wed, Jul 27, 2011	40.13	40.28	39.77	39.83
4827	AMEX	FTEC	Tue, Jul 26, 2011	40.42	40.42	40.13	40.17
4826	AMEX	FTEC	Mon, Jul 25, 2011	40.32	40.71	40.21	40.44
4825	AMEX	FTEC	Fri, Jul 22, 2011	40.97	40.97	40.40	40.54
4824	AMEX	FTEC	Thu, Jul 21, 2011	40.37	41.00	40.34	40.97
4823	AMEX	FTEC	Wed, Jul 20, 2011	39.67	40.29	39.52	40.23
4822	AMEX	FTEC	Tue, Jul 19, 2011	39.39	39.57	39.04	39.57
4821	AMEX	FTEC	Mon, Jul 18, 2011	39.54	39.64	39.24	39.30
4820	AMEX	FTEC	Fri, Jul 15, 2011	39.62	39.74	39.27	39.74
4819	AMEX	FTEC	Thu, Jul 14, 2011	39.46	39.65	39.36	39.49
4818	AMEX	FTEC	Wed, Jul 13, 2011	39.33	39.52	39.21	39.31
4817	AMEX	FTEC	Tue, Jul 12, 2011	39.00	39.48	39.00	39.23
4816	AMEX	FTEC	Mon, Jul 11, 2011	39.22	39.28	38.96	39.13
4815	AMEX	FTEC	Fri, Jul 8, 2011	39.55	39.68	39.46	39.55
4814	AMEX	FTEC	Thu, Jul 7, 2011	39.79	39.86	39.52	39.73
4813	AMEX	FTEC	Wed, Jul 6, 2011	39.36	39.71	39.34	39.56
4812	AMEX	FTEC	Tue, Jul 5, 2011	39.85	39.85	39.36	39.50
4811	AMEX	FTEC	Fri, Jul 1, 2011	39.46	39.89	39.41	39.86
4810	AMEX	FTEC	Thu, Jun 30, 2011	39.47	39.49	39.15	39.37
4809	AMEX	FTEC	Wed, Jun 29, 2011	39.10	39.40	39.01	39.31
4808	AMEX	FTEC	Tue, Jun 28, 2011	39.04	39.20	38.80	39.05
4807	AMEX	FTEC	Mon, Jun 27, 2011	38.66	39.00	38.66	38.91
4806	AMEX	FTEC	Fri, Jun 24, 2011	38.61	38.91	38.57	38.66
4805	AMEX	FTEC	Thu, Jun 23, 2011	38.50	38.61	38.16	38.53
4804	AMEX	FTEC	Wed, Jun 22, 2011	39.00	39.05	38.69	38.81
4803	AMEX	FTEC	Tue, Jun 21, 2011	39.13	39.19	38.83	39.03
4802	AMEX	FTEC	Mon, Jun 20, 2011	38.76	39.10	38.52	38.95
4801	AMEX	FTEC	Fri, Jun 17, 2011	38.95	39.13	38.70	38.76
4800	AMEX	FTEC	Thu, Jun 16, 2011	38.78	39.20	38.75	38.78
4799	AMEX	FTEC	Wed, Jun 15, 2011	38.97	39.28	38.64	38.79
4798	AMEX	FTEC	Tue, Jun 14, 2011	39.26	39.37	39.00	39.18
4797	AMEX	FTEC	Mon, Jun 13, 2011	38.96	39.16	38.77	39.03
4796	AMEX	FTEC	Fri, Jun 10, 2011	39.17	39.28	38.89	38.90
4795	AMEX	FTEC	Thu, Jun 9, 2011	39.46	39.46	39.11	39.22
4794	AMEX	FTEC	Wed, Jun 8, 2011	39.13	39.43	38.91	39.38
4793	AMEX	FTEC	Tue, Jun 7, 2011	39.51	39.77	39.38	39.52
4792	AMEX	FTEC	Mon, Jun 6, 2011	39.77	39.81	39.36	39.40
4791	AMEX	FTEC	Fri, Jun 3, 2011	39.59	40.28	39.59	39.89
4790	AMEX	FTEC	Thu, Jun 2, 2011	40.30	40.41	39.92	40.38
4789	AMEX	FTEC	Wed, Jun 1, 2011	40.54	40.69	40.28	40.33
4788	AMEX	FTEC	Tue, May 31, 2011	40.74	40.86	40.46	40.67
4787	AMEX	FTEC	Fri, May 27, 2011	40.59	40.69	40.35	40.44
4786	AMEX	FTEC	Thu, May 26, 2011	40.42	40.57	40.16	40.45
4785	AMEX	FTEC	Wed, May 25, 2011	40.69	40.70	40.30	40.43
4784	AMEX	FTEC	Tue, May 24, 2011	41.07	41.07	40.75	40.76
4783	AMEX	FTEC	Mon, May 23, 2011	41.22	41.29	40.89	40.94
4782	AMEX	FTEC	Fri, May 20, 2011	41.81	41.81	41.36	41.49
4781	AMEX	FTEC	Thu, May 19, 2011	41.79	41.95	41.64	41.84
4780	AMEX	FTEC	Wed, May 18, 2011	41.92	41.92	41.47	41.75
4779	AMEX	FTEC	Tue, May 17, 2011	41.60	41.91	41.59	41.84
4778	AMEX	FTEC	Mon, May 16, 2011	41.80	42.13	41.68	41.76
4777	AMEX	FTEC	Fri, May 13, 2011	42.08	42.20	41.57	41.93
4776	AMEX	FTEC	Thu, May 12, 2011	41.63	42.09	41.63	42.01
4775	AMEX	FTEC	Wed, May 11, 2011	41.81	41.98	41.57	41.77
4774	AMEX	FTEC	Tue, May 10, 2011	41.32	41.99	41.32	41.92
4773	AMEX	FTEC	Mon, May 9, 2011	41.20	41.41	41.03	41.34
4772	AMEX	FTEC	Fri, May 6, 2011	41.31	41.61	41.01	41.22
4771	AMEX	FTEC	Thu, May 5, 2011	41.24	41.40	40.86	41.01
4770	AMEX	FTEC	Wed, May 4, 2011	41.46	41.69	41.21	41.36
4769	AMEX	FTEC	Tue, May 3, 2011	41.51	41.83	41.42	41.60
4768	AMEX	FTEC	Mon, May 2, 2011	41.72	41.81	41.51	41.62
4767	AMEX	FTEC	Fri, Apr 29, 2011	41.50	41.62	41.32	41.52
4766	AMEX	FTEC	Thu, Apr 28, 2011	41.25	41.50	40.92	41.47
4765	AMEX	FTEC	Wed, Apr 27, 2011	40.38	40.67	40.13	40.59
4764	AMEX	FTEC	Tue, Apr 26, 2011	39.85	40.35	39.73	40.35
4763	AMEX	FTEC	Mon, Apr 25, 2011	39.45	39.80	39.37	39.64
4762	AMEX	FTEC	Thu, Apr 21, 2011	39.62	39.68	39.48	39.56
4761	AMEX	FTEC	Wed, Apr 20, 2011	39.39	39.63	39.23	39.62
4760	AMEX	FTEC	Tue, Apr 19, 2011	39.00	39.18	38.89	39.08
4759	AMEX	FTEC	Mon, Apr 18, 2011	38.88	39.16	38.57	38.86
4758	AMEX	FTEC	Fri, Apr 15, 2011	39.09	39.34	38.94	39.20
4757	AMEX	FTEC	Thu, Apr 14, 2011	38.70	39.02	38.61	38.98
4756	AMEX	FTEC	Wed, Apr 13, 2011	38.76	39.02	38.73	38.88
4755	AMEX	FTEC	Tue, Apr 12, 2011	38.80	39.00	38.61	38.62
4754	AMEX	FTEC	Mon, Apr 11, 2011	39.29	39.33	38.86	38.94
4753	AMEX	FTEC	Fri, Apr 8, 2011	39.66	39.66	39.09	39.22
4752	AMEX	FTEC	Thu, Apr 7, 2011	39.63	39.69	39.35	39.47
4751	AMEX	FTEC	Wed, Apr 6, 2011	39.57	39.87	39.50	39.72
4750	AMEX	FTEC	Tue, Apr 5, 2011	39.60	39.69	39.41	39.50
4749	AMEX	FTEC	Mon, Apr 4, 2011	39.63	39.68	39.51	39.68
4748	AMEX	FTEC	Fri, Apr 1, 2011	39.76	39.77	39.47	39.69
4747	AMEX	FTEC	Thu, Mar 31, 2011	39.41	39.49	39.22	39.37
4746	AMEX	FTEC	Wed, Mar 30, 2011	39.25	39.46	39.22	39.37
4745	AMEX	FTEC	Tue, Mar 29, 2011	38.85	39.10	38.73	39.10
4744	AMEX	FTEC	Mon, Mar 28, 2011	39.06	39.35	38.87	38.91
4743	AMEX	FTEC	Fri, Mar 25, 2011	39.15	39.41	39.05	39.06
4742	AMEX	FTEC	Thu, Mar 24, 2011	39.09	39.18	38.84	39.05
4741	AMEX	FTEC	Wed, Mar 23, 2011	38.86	38.98	38.66	38.90
4740	AMEX	FTEC	Tue, Mar 22, 2011	39.07	39.26	38.98	39.01
4739	AMEX	FTEC	Mon, Mar 21, 2011	38.90	39.14	38.78	39.00
4738	AMEX	FTEC	Fri, Mar 18, 2011	38.63	38.95	38.36	38.50
4737	AMEX	FTEC	Thu, Mar 17, 2011	38.55	38.55	37.86	38.28
4736	AMEX	FTEC	Wed, Mar 16, 2011	38.60	38.78	37.90	38.08
4735	AMEX	FTEC	Tue, Mar 15, 2011	38.13	38.90	38.08	38.73
4734	AMEX	FTEC	Mon, Mar 14, 2011	39.41	39.41	38.27	39.04
4733	AMEX	FTEC	Fri, Mar 11, 2011	40.03	40.22	39.73	40.05
4732	AMEX	FTEC	Thu, Mar 10, 2011	40.44	40.46	40.02	40.02
4731	AMEX	FTEC	Wed, Mar 9, 2011	40.38	40.73	40.19	40.69
4730	AMEX	FTEC	Tue, Mar 8, 2011	40.03	40.61	39.89	40.54
4729	AMEX	FTEC	Mon, Mar 7, 2011	40.40	40.59	40.15	40.29
4728	AMEX	FTEC	Fri, Mar 4, 2011	40.46	40.57	40.01	40.20
4727	AMEX	FTEC	Thu, Mar 3, 2011	40.34	40.61	40.32	40.48
4726	AMEX	FTEC	Wed, Mar 2, 2011	40.17	40.41	40.06	40.12
4725	AMEX	FTEC	Tue, Mar 1, 2011	40.59	40.71	40.12	40.25
4724	AMEX	FTEC	Mon, Feb 28, 2011	40.48	40.84	40.40	40.48
4723	AMEX	FTEC	Fri, Feb 25, 2011	40.38	40.38	40.08	40.36
4722	AMEX	FTEC	Thu, Feb 24, 2011	40.24	40.36	40.01	40.14
4721	AMEX	FTEC	Wed, Feb 23, 2011	40.22	40.45	40.13	40.16
4720	AMEX	FTEC	Tue, Feb 22, 2011	40.13	40.48	40.03	40.29
4719	AMEX	FTEC	Fri, Feb 18, 2011	40.63	40.63	40.25	40.43
4718	AMEX	FTEC	Thu, Feb 17, 2011	40.19	40.61	40.15	40.57
4717	AMEX	FTEC	Wed, Feb 16, 2011	40.37	40.46	40.13	40.26
4716	AMEX	FTEC	Tue, Feb 15, 2011	40.14	40.38	39.92	40.34
4715	AMEX	FTEC	Mon, Feb 14, 2011	40.06	40.41	39.85	40.14
4714	AMEX	FTEC	Fri, Feb 11, 2011	42.39	42.59	39.90	40.67
4713	AMEX	FTEC	Thu, Feb 10, 2011	42.47	42.65	42.31	42.41
4712	AMEX	FTEC	Wed, Feb 9, 2011	42.59	42.67	42.42	42.59
4711	AMEX	FTEC	Tue, Feb 8, 2011	42.80	42.83	42.65	42.74
4710	AMEX	FTEC	Mon, Feb 7, 2011	42.60	42.81	42.51	42.80
4709	AMEX	FTEC	Fri, Feb 4, 2011	42.67	42.67	42.24	42.51
4708	AMEX	FTEC	Thu, Feb 3, 2011	42.55	42.71	42.27	42.61
4707	AMEX	FTEC	Wed, Feb 2, 2011	42.67	42.78	42.51	42.56
4706	AMEX	FTEC	Tue, Feb 1, 2011	42.50	42.83	42.42	42.79
4705	AMEX	FTEC	Mon, Jan 31, 2011	42.24	42.40	42.11	42.27
4704	AMEX	FTEC	Fri, Jan 28, 2011	42.67	42.77	42.02	42.07
4703	AMEX	FTEC	Thu, Jan 27, 2011	42.34	42.76	42.25	42.67
4702	AMEX	FTEC	Wed, Jan 26, 2011	42.50	42.51	42.07	42.25
4701	AMEX	FTEC	Tue, Jan 25, 2011	42.27	42.50	42.14	42.50
4700	AMEX	FTEC	Mon, Jan 24, 2011	42.10	42.45	42.02	42.27
4699	AMEX	FTEC	Fri, Jan 21, 2011	42.14	42.15	41.78	42.00
4698	AMEX	FTEC	Thu, Jan 20, 2011	41.82	42.17	41.76	41.94
4697	AMEX	FTEC	Wed, Jan 19, 2011	41.82	41.93	41.53	41.79
4696	AMEX	FTEC	Tue, Jan 18, 2011	41.66	41.91	41.63	41.82
4695	AMEX	FTEC	Fri, Jan 14, 2011	41.51	41.84	41.45	41.84
4694	AMEX	FTEC	Thu, Jan 13, 2011	41.31	41.50	41.15	41.50
4693	AMEX	FTEC	Wed, Jan 12, 2011	41.44	41.59	41.14	41.32
4692	AMEX	FTEC	Tue, Jan 11, 2011	41.24	41.41	41.11	41.24
4691	AMEX	FTEC	Mon, Jan 10, 2011	41.07	41.18	40.58	41.08
4690	AMEX	FTEC	Fri, Jan 7, 2011	40.68	41.16	40.61	41.12
4689	AMEX	FTEC	Thu, Jan 6, 2011	40.45	40.66	40.24	40.65
4688	AMEX	FTEC	Wed, Jan 5, 2011	40.48	40.71	40.31	40.52
4687	AMEX	FTEC	Tue, Jan 4, 2011	40.88	40.92	40.31	40.69
4686	AMEX	FTEC	Mon, Jan 3, 2011	40.94	41.01	40.65	40.75
4685	AMEX	FTEC	Fri, Dec 31, 2010	40.73	40.83	40.58	40.60
4684	AMEX	FTEC	Thu, Dec 30, 2010	40.86	40.87	40.60	40.79
4683	AMEX	FTEC	Wed, Dec 29, 2010	40.91	40.95	40.75	40.87
4682	AMEX	FTEC	Tue, Dec 28, 2010	40.83	40.90	40.61	40.86
4681	AMEX	FTEC	Mon, Dec 27, 2010	40.83	40.88	40.59	40.79
4680	AMEX	FTEC	Thu, Dec 23, 2010	40.87	40.91	40.74	40.88
4679	AMEX	FTEC	Wed, Dec 22, 2010	40.87	40.95	40.75	40.92
4678	AMEX	FTEC	Tue, Dec 21, 2010	40.86	40.90	40.69	40.80
4677	AMEX	FTEC	Mon, Dec 20, 2010	40.92	40.93	40.54	40.72
4676	AMEX	FTEC	Fri, Dec 17, 2010	40.66	40.83	40.45	40.76
4675	AMEX	FTEC	Thu, Dec 16, 2010	40.38	40.81	40.25	40.75
4674	AMEX	FTEC	Wed, Dec 15, 2010	40.84	40.85	40.35	40.35
4673	AMEX	FTEC	Tue, Dec 14, 2010	40.64	40.85	40.63	40.85
4672	AMEX	FTEC	Mon, Dec 13, 2010	40.39	40.67	40.32	40.57
4671	AMEX	FTEC	Fri, Dec 10, 2010	40.29	40.43	40.18	40.23
4670	AMEX	FTEC	Thu, Dec 9, 2010	40.38	40.42	40.03	40.18
4669	AMEX	FTEC	Wed, Dec 8, 2010	40.61	40.72	40.05	40.28
4668	AMEX	FTEC	Tue, Dec 7, 2010	41.39	41.49	40.75	40.93
4667	AMEX	FTEC	Mon, Dec 6, 2010	41.18	41.22	40.94	41.12
4666	AMEX	FTEC	Fri, Dec 3, 2010	41.03	41.30	40.81	41.18
4665	AMEX	FTEC	Thu, Dec 2, 2010	41.04	41.29	40.91	41.22
4664	AMEX	FTEC	Wed, Dec 1, 2010	41.06	41.19	40.72	40.95
4663	AMEX	FTEC	Tue, Nov 30, 2010	40.57	40.85	40.45	40.62
4662	AMEX	FTEC	Mon, Nov 29, 2010	40.74	40.92	40.33	40.80
4661	AMEX	FTEC	Fri, Nov 26, 2010	40.93	41.36	40.80	41.04
4660	AMEX	FTEC	Wed, Nov 24, 2010	40.91	41.14	40.86	41.09
4659	AMEX	FTEC	Tue, Nov 23, 2010	40.86	40.86	40.46	40.70
4658	AMEX	FTEC	Mon, Nov 22, 2010	40.84	41.15	40.65	41.13
4657	AMEX	FTEC	Fri, Nov 19, 2010	41.19	41.23	40.68	40.92
4656	AMEX	FTEC	Thu, Nov 18, 2010	41.15	41.24	40.91	41.10
4655	AMEX	FTEC	Wed, Nov 17, 2010	40.65	40.99	40.59	40.88
4654	AMEX	FTEC	Tue, Nov 16, 2010	40.97	40.99	40.35	40.57
4653	AMEX	FTEC	Mon, Nov 15, 2010	40.93	41.45	40.90	41.19
4652	AMEX	FTEC	Fri, Nov 12, 2010	41.05	41.11	40.75	40.94
4651	AMEX	FTEC	Thu, Nov 11, 2010	41.05	41.49	41.03	41.24
4650	AMEX	FTEC	Wed, Nov 10, 2010	41.13	41.26	40.86	41.25
4649	AMEX	FTEC	Tue, Nov 9, 2010	41.57	41.63	41.08	41.21
4648	AMEX	FTEC	Mon, Nov 8, 2010	41.52	41.62	41.27	41.50
4647	AMEX	FTEC	Fri, Nov 5, 2010	41.44	41.70	41.40	41.67
4646	AMEX	FTEC	Thu, Nov 4, 2010	41.42	41.49	41.29	41.41
4645	AMEX	FTEC	Wed, Nov 3, 2010	41.21	41.25	40.64	41.00
4644	AMEX	FTEC	Tue, Nov 2, 2010	40.75	41.17	40.75	41.15
4643	AMEX	FTEC	Mon, Nov 1, 2010	41.04	41.18	40.34	40.54
4642	AMEX	FTEC	Fri, Oct 29, 2010	40.72	40.99	40.54	40.84
4641	AMEX	FTEC	Thu, Oct 28, 2010	40.96	41.06	40.74	40.89
4640	AMEX	FTEC	Wed, Oct 27, 2010	41.00	41.00	40.32	40.76
4639	AMEX	FTEC	Tue, Oct 26, 2010	41.08	41.22	40.89	41.09
4638	AMEX	FTEC	Mon, Oct 25, 2010	41.50	41.57	41.10	41.16
4637	AMEX	FTEC	Fri, Oct 22, 2010	41.36	41.50	41.00	41.20
4636	AMEX	FTEC	Thu, Oct 21, 2010	41.91	41.97	41.16	41.37
4635	AMEX	FTEC	Wed, Oct 20, 2010	41.41	41.94	41.40	41.69
4634	AMEX	FTEC	Tue, Oct 19, 2010	41.20	41.55	41.12	41.33
4633	AMEX	FTEC	Mon, Oct 18, 2010	41.27	41.60	41.20	41.50
4632	AMEX	FTEC	Fri, Oct 15, 2010	41.18	41.24	40.87	41.14
4631	AMEX	FTEC	Thu, Oct 14, 2010	40.92	41.16	40.66	40.82
4630	AMEX	FTEC	Wed, Oct 13, 2010	40.83	40.99	40.70	40.92
4629	AMEX	FTEC	Tue, Oct 12, 2010	40.78	40.82	40.50	40.69
4628	AMEX	FTEC	Mon, Oct 11, 2010	40.68	40.96	40.62	40.80
4627	AMEX	FTEC	Fri, Oct 8, 2010	40.62	40.79	40.31	40.69
4626	AMEX	FTEC	Thu, Oct 7, 2010	40.69	40.89	40.27	40.52
4625	AMEX	FTEC	Wed, Oct 6, 2010	40.74	40.92	40.40	40.62
4624	AMEX	FTEC	Tue, Oct 5, 2010	40.70	40.87	40.59	40.85
4623	AMEX	FTEC	Mon, Oct 4, 2010	40.55	40.83	40.20	40.43
4622	AMEX	FTEC	Fri, Oct 1, 2010	40.68	40.73	40.30	40.55
4621	AMEX	FTEC	Thu, Sep 30, 2010	40.61	40.76	40.17	40.32
4620	AMEX	FTEC	Wed, Sep 29, 2010	40.33	40.48	40.03	40.32
4619	AMEX	FTEC	Tue, Sep 28, 2010	40.58	40.58	40.00	40.46
4618	AMEX	FTEC	Mon, Sep 27, 2010	40.50	40.63	40.28	40.40
4617	AMEX	FTEC	Fri, Sep 24, 2010	39.95	40.59	39.95	40.45
4616	AMEX	FTEC	Thu, Sep 23, 2010	40.01	40.18	39.61	39.67
4615	AMEX	FTEC	Wed, Sep 22, 2010	40.14	40.58	40.06	40.20
4614	AMEX	FTEC	Tue, Sep 21, 2010	40.50	40.58	40.11	40.16
4613	AMEX	FTEC	Mon, Sep 20, 2010	39.90	40.52	39.76	40.49
4612	AMEX	FTEC	Fri, Sep 17, 2010	39.93	40.00	39.54	39.80
4611	AMEX	FTEC	Thu, Sep 16, 2010	40.04	40.13	39.65	39.74
4610	AMEX	FTEC	Wed, Sep 15, 2010	40.24	40.29	39.97	40.14
4609	AMEX	FTEC	Tue, Sep 14, 2010	40.10	40.43	39.96	40.29
4608	AMEX	FTEC	Mon, Sep 13, 2010	39.95	40.34	39.92	40.16
4607	AMEX	FTEC	Fri, Sep 10, 2010	39.91	40.05	39.77	39.82
4606	AMEX	FTEC	Thu, Sep 9, 2010	40.00	40.33	39.92	39.95
4605	AMEX	FTEC	Wed, Sep 8, 2010	40.24	40.25	39.66	39.75
4604	AMEX	FTEC	Tue, Sep 7, 2010	40.51	40.82	40.38	40.50
4603	AMEX	FTEC	Fri, Sep 3, 2010	40.29	40.57	40.09	40.56
4602	AMEX	FTEC	Thu, Sep 2, 2010	39.96	40.35	39.72	40.05
4601	AMEX	FTEC	Wed, Sep 1, 2010	39.40	39.89	39.29	39.80
4600	AMEX	FTEC	Tue, Aug 31, 2010	38.61	39.14	38.39	39.03
4599	AMEX	FTEC	Mon, Aug 30, 2010	39.21	39.33	38.77	38.80
4598	AMEX	FTEC	Fri, Aug 27, 2010	38.66	39.32	38.40	39.23
4597	AMEX	FTEC	Thu, Aug 26, 2010	38.70	38.81	38.43	38.49
4596	AMEX	FTEC	Wed, Aug 25, 2010	38.52	38.71	38.24	38.54
4595	AMEX	FTEC	Tue, Aug 24, 2010	38.43	39.03	38.30	38.76
4594	AMEX	FTEC	Mon, Aug 23, 2010	38.71	39.06	38.59	38.74
4593	AMEX	FTEC	Fri, Aug 20, 2010	38.20	38.55	38.08	38.46
4592	AMEX	FTEC	Thu, Aug 19, 2010	38.91	38.91	38.22	38.49
4591	AMEX	FTEC	Wed, Aug 18, 2010	39.15	39.23	38.65	39.03
4590	AMEX	FTEC	Tue, Aug 17, 2010	38.89	39.32	38.79	39.11
4589	AMEX	FTEC	Mon, Aug 16, 2010	38.43	38.79	38.08	38.64
4588	AMEX	FTEC	Fri, Aug 13, 2010	38.36	38.97	38.35	38.61
4587	AMEX	FTEC	Thu, Aug 12, 2010	38.40	38.72	38.20	38.53
4586	AMEX	FTEC	Wed, Aug 11, 2010	39.31	39.31	38.66	38.69
4585	AMEX	FTEC	Tue, Aug 10, 2010	39.34	39.99	39.24	39.68
4584	AMEX	FTEC	Mon, Aug 9, 2010	39.65	39.96	39.60	39.75
4583	AMEX	FTEC	Fri, Aug 6, 2010	39.24	39.90	38.98	39.51
4582	AMEX	FTEC	Thu, Aug 5, 2010	39.30	39.62	39.14	39.55
4581	AMEX	FTEC	Wed, Aug 4, 2010	39.22	39.52	38.99	39.44
4580	AMEX	FTEC	Tue, Aug 3, 2010	39.14	39.43	38.89	39.22
4579	AMEX	FTEC	Mon, Aug 2, 2010	38.66	39.23	38.66	39.09
4578	AMEX	FTEC	Fri, Jul 30, 2010	38.25	38.50	38.05	38.31
4577	AMEX	FTEC	Thu, Jul 29, 2010	39.58	39.72	38.53	38.62
4576	AMEX	FTEC	Wed, Jul 28, 2010	39.81	39.98	39.54	39.63
4575	AMEX	FTEC	Tue, Jul 27, 2010	39.50	40.06	39.49	40.03
4574	AMEX	FTEC	Mon, Jul 26, 2010	38.93	39.39	38.79	39.34
4573	AMEX	FTEC	Fri, Jul 23, 2010	38.54	38.94	38.27	38.92
4572	AMEX	FTEC	Thu, Jul 22, 2010	38.22	38.70	38.13	38.56
4571	AMEX	FTEC	Wed, Jul 21, 2010	38.53	38.53	37.69	37.84
4570	AMEX	FTEC	Tue, Jul 20, 2010	37.80	38.46	37.67	38.42
4569	AMEX	FTEC	Mon, Jul 19, 2010	38.06	38.53	37.91	38.32
4568	AMEX	FTEC	Fri, Jul 16, 2010	38.42	38.55	37.89	37.93
4567	AMEX	FTEC	Thu, Jul 15, 2010	38.12	38.63	37.87	38.51
4566	AMEX	FTEC	Wed, Jul 14, 2010	38.03	38.21	37.57	38.21
4565	AMEX	FTEC	Tue, Jul 13, 2010	38.08	38.24	37.84	38.13
4564	AMEX	FTEC	Mon, Jul 12, 2010	37.44	38.00	37.41	37.85
4563	AMEX	FTEC	Fri, Jul 9, 2010	37.49	37.60	37.22	37.60
4562	AMEX	FTEC	Thu, Jul 8, 2010	37.21	37.50	37.09	37.48
4561	AMEX	FTEC	Wed, Jul 7, 2010	36.02	37.04	36.00	36.97
4560	AMEX	FTEC	Tue, Jul 6, 2010	35.81	36.17	35.57	35.92
4559	AMEX	FTEC	Fri, Jul 2, 2010	35.53	35.77	35.36	35.49
4558	AMEX	FTEC	Thu, Jul 1, 2010	35.98	35.98	35.23	35.43
4557	AMEX	FTEC	Wed, Jun 30, 2010	36.14	36.49	35.69	35.76
4556	AMEX	FTEC	Tue, Jun 29, 2010	36.45	36.45	35.82	36.12
4555	AMEX	FTEC	Mon, Jun 28, 2010	36.63	36.90	36.31	36.76
4554	AMEX	FTEC	Fri, Jun 25, 2010	36.40	36.60	36.00	36.44
4553	AMEX	FTEC	Thu, Jun 24, 2010	36.18	36.73	36.14	36.37
4552	AMEX	FTEC	Wed, Jun 23, 2010	36.79	36.79	36.17	36.30
4551	AMEX	FTEC	Tue, Jun 22, 2010	37.62	37.64	36.68	36.80
4550	AMEX	FTEC	Mon, Jun 21, 2010	37.88	38.14	37.36	37.50
4549	AMEX	FTEC	Fri, Jun 18, 2010	37.56	37.80	37.38	37.61
4548	AMEX	FTEC	Thu, Jun 17, 2010	37.42	37.57	37.14	37.50
4547	AMEX	FTEC	Wed, Jun 16, 2010	36.93	37.49	36.89	37.28
4546	AMEX	FTEC	Tue, Jun 15, 2010	36.49	37.06	36.39	37.05
4545	AMEX	FTEC	Mon, Jun 14, 2010	36.27	36.60	36.13	36.23
4544	AMEX	FTEC	Fri, Jun 11, 2010	35.83	36.12	35.52	36.08
4543	AMEX	FTEC	Thu, Jun 10, 2010	35.43	36.15	35.41	36.15
4542	AMEX	FTEC	Wed, Jun 9, 2010	35.71	35.80	34.81	34.93
4541	AMEX	FTEC	Tue, Jun 8, 2010	35.24	35.73	35.01	35.69
4540	AMEX	FTEC	Mon, Jun 7, 2010	35.68	36.33	35.61	35.82
4539	AMEX	FTEC	Fri, Jun 4, 2010	36.27	36.27	35.30	35.54
4538	AMEX	FTEC	Thu, Jun 3, 2010	36.73	36.83	36.40	36.75
4537	AMEX	FTEC	Wed, Jun 2, 2010	35.48	36.21	35.43	36.21
4536	AMEX	FTEC	Tue, Jun 1, 2010	36.06	36.28	35.38	35.38
4535	AMEX	FTEC	Fri, May 28, 2010	36.50	36.63	36.18	36.29
4534	AMEX	FTEC	Thu, May 27, 2010	36.26	36.42	35.91	36.42
4533	AMEX	FTEC	Wed, May 26, 2010	36.03	36.25	35.64	35.77
4532	AMEX	FTEC	Tue, May 25, 2010	35.48	35.90	34.73	35.87
4531	AMEX	FTEC	Mon, May 24, 2010	36.11	36.53	35.96	36.02
4530	AMEX	FTEC	Fri, May 21, 2010	35.78	36.26	35.50	36.26
4529	AMEX	FTEC	Thu, May 20, 2010	36.35	36.73	36.10	36.11
4528	AMEX	FTEC	Wed, May 19, 2010	37.21	37.38	36.48	37.04
4527	AMEX	FTEC	Tue, May 18, 2010	37.95	37.99	37.22	37.31
4526	AMEX	FTEC	Mon, May 17, 2010	37.58	37.80	37.18	37.68
4525	AMEX	FTEC	Fri, May 14, 2010	37.40	37.67	37.18	37.51
4524	AMEX	FTEC	Thu, May 13, 2010	37.37	38.17	37.27	37.73
4523	AMEX	FTEC	Wed, May 12, 2010	37.15	37.73	37.12	37.31
4522	AMEX	FTEC	Tue, May 11, 2010	37.05	37.88	36.75	37.26
4521	AMEX	FTEC	Mon, May 10, 2010	38.14	38.60	37.50	38.22
4520	AMEX	FTEC	Fri, May 7, 2010	37.22	37.40	36.41	36.78
4519	AMEX	FTEC	Thu, May 6, 2010	38.61	38.75	35.00	37.14
4518	AMEX	FTEC	Wed, May 5, 2010	38.78	39.19	38.40	38.60
4517	AMEX	FTEC	Tue, May 4, 2010	39.62	39.63	38.72	39.01
4516	AMEX	FTEC	Mon, May 3, 2010	39.65	39.99	39.39	39.93
4515	AMEX	FTEC	Fri, Apr 30, 2010	39.17	39.83	39.17	39.47
4514	AMEX	FTEC	Thu, Apr 29, 2010	38.91	39.28	38.79	39.07
4513	AMEX	FTEC	Wed, Apr 28, 2010	38.48	38.85	38.34	38.72
4512	AMEX	FTEC	Tue, Apr 27, 2010	39.04	39.14	38.27	38.28
4511	AMEX	FTEC	Mon, Apr 26, 2010	39.37	39.44	39.12	39.13
4510	AMEX	FTEC	Fri, Apr 23, 2010	39.14	39.41	38.89	39.40
4509	AMEX	FTEC	Thu, Apr 22, 2010	38.97	39.24	38.65	39.22
4508	AMEX	FTEC	Wed, Apr 21, 2010	38.99	39.23	38.85	39.11
4507	AMEX	FTEC	Tue, Apr 20, 2010	38.69	38.95	38.64	38.95
4506	AMEX	FTEC	Mon, Apr 19, 2010	38.62	38.72	38.36	38.54
4505	AMEX	FTEC	Fri, Apr 16, 2010	38.96	38.96	38.52	38.66
4504	AMEX	FTEC	Thu, Apr 15, 2010	38.71	38.98	38.52	38.93
4503	AMEX	FTEC	Wed, Apr 14, 2010	38.26	38.83	38.10	38.83
4502	AMEX	FTEC	Tue, Apr 13, 2010	38.35	38.48	38.05	38.21
4501	AMEX	FTEC	Mon, Apr 12, 2010	38.21	38.35	38.13	38.30
4500	AMEX	FTEC	Fri, Apr 9, 2010	38.04	38.17	37.73	38.13
4499	AMEX	FTEC	Thu, Apr 8, 2010	38.17	38.17	37.88	38.00
4498	AMEX	FTEC	Wed, Apr 7, 2010	38.49	38.53	38.12	38.28
4497	AMEX	FTEC	Tue, Apr 6, 2010	38.34	38.56	38.29	38.48
4496	AMEX	FTEC	Mon, Apr 5, 2010	38.43	38.49	38.31	38.45
4495	AMEX	FTEC	Thu, Apr 1, 2010	37.86	38.31	37.77	38.27
4494	AMEX	FTEC	Wed, Mar 31, 2010	37.74	37.81	37.49	37.59
4493	AMEX	FTEC	Tue, Mar 30, 2010	38.00	38.17	37.83	37.91
4492	AMEX	FTEC	Mon, Mar 29, 2010	37.73	38.02	37.70	38.02
4491	AMEX	FTEC	Fri, Mar 26, 2010	37.79	37.80	37.47	37.67
4490	AMEX	FTEC	Thu, Mar 25, 2010	37.73	37.83	37.46	37.63
4489	AMEX	FTEC	Wed, Mar 24, 2010	38.00	38.00	37.47	37.59
4488	AMEX	FTEC	Tue, Mar 23, 2010	37.77	38.00	37.69	37.99
4487	AMEX	FTEC	Mon, Mar 22, 2010	37.73	37.89	37.59	37.74
4486	AMEX	FTEC	Fri, Mar 19, 2010	37.79	37.99	37.60	37.91
4485	AMEX	FTEC	Thu, Mar 18, 2010	37.59	37.75	37.48	37.74
4484	AMEX	FTEC	Wed, Mar 17, 2010	37.34	37.65	37.24	37.63
4483	AMEX	FTEC	Tue, Mar 16, 2010	37.10	37.40	36.90	37.40
4482	AMEX	FTEC	Mon, Mar 15, 2010	36.95	37.13	36.83	37.10
4481	AMEX	FTEC	Fri, Mar 12, 2010	37.23	37.23	36.82	36.93
4480	AMEX	FTEC	Thu, Mar 11, 2010	36.80	37.05	36.55	37.05
4479	AMEX	FTEC	Wed, Mar 10, 2010	36.86	36.90	36.55	36.88
4478	AMEX	FTEC	Tue, Mar 9, 2010	36.86	36.96	36.58	36.87
4477	AMEX	FTEC	Mon, Mar 8, 2010	37.15	37.20	36.86	36.90
4476	AMEX	FTEC	Fri, Mar 5, 2010	37.55	37.64	37.26	37.62
4475	AMEX	FTEC	Thu, Mar 4, 2010	37.54	37.60	37.25	37.50
4474	AMEX	FTEC	Wed, Mar 3, 2010	37.42	37.77	37.34	37.53
4473	AMEX	FTEC	Tue, Mar 2, 2010	36.83	37.41	36.83	37.27
4472	AMEX	FTEC	Mon, Mar 1, 2010	36.28	36.88	36.28	36.77
4471	AMEX	FTEC	Fri, Feb 26, 2010	36.41	36.44	36.00	36.05
4470	AMEX	FTEC	Thu, Feb 25, 2010	35.94	36.34	35.77	36.30
4469	AMEX	FTEC	Wed, Feb 24, 2010	36.36	36.47	35.90	36.43
4468	AMEX	FTEC	Tue, Feb 23, 2010	36.22	36.33	35.89	36.22
4467	AMEX	FTEC	Mon, Feb 22, 2010	36.42	36.44	36.14	36.25
4466	AMEX	FTEC	Fri, Feb 19, 2010	35.32	36.33	35.22	36.25
4465	AMEX	FTEC	Thu, Feb 18, 2010	35.02	35.41	34.88	35.40
4464	AMEX	FTEC	Wed, Feb 17, 2010	35.38	35.39	34.80	35.03
4463	AMEX	FTEC	Tue, Feb 16, 2010	34.98	35.25	34.81	35.25
4462	AMEX	FTEC	Fri, Feb 12, 2010	34.63	34.88	34.29	34.55
4461	AMEX	FTEC	Thu, Feb 11, 2010	34.50	35.47	34.23	34.96
4460	AMEX	FTEC	Wed, Feb 10, 2010	35.01	35.01	34.50	34.63
4459	AMEX	FTEC	Tue, Feb 9, 2010	34.92	35.40	34.84	35.01
4458	AMEX	FTEC	Mon, Feb 8, 2010	35.17	35.17	34.73	34.73
4457	AMEX	FTEC	Fri, Feb 5, 2010	35.20	35.29	34.64	35.12
4456	AMEX	FTEC	Thu, Feb 4, 2010	35.85	35.94	35.21	35.21
4455	AMEX	FTEC	Wed, Feb 3, 2010	36.16	36.29	35.87	36.02
4454	AMEX	FTEC	Tue, Feb 2, 2010	35.85	36.31	35.57	36.30
4453	AMEX	FTEC	Mon, Feb 1, 2010	35.73	35.87	35.31	35.87
4452	AMEX	FTEC	Fri, Jan 29, 2010	35.97	36.03	35.61	35.61
4451	AMEX	FTEC	Thu, Jan 28, 2010	36.12	36.12	35.67	35.78
4450	AMEX	FTEC	Wed, Jan 27, 2010	35.90	36.09	35.64	36.07
4449	AMEX	FTEC	Tue, Jan 26, 2010	36.12	36.25	35.87	36.05
4448	AMEX	FTEC	Mon, Jan 25, 2010	36.28	36.41	35.95	36.18
4447	AMEX	FTEC	Fri, Jan 22, 2010	36.79	36.79	35.90	35.92
4446	AMEX	FTEC	Thu, Jan 21, 2010	37.31	37.70	36.62	36.77
4445	AMEX	FTEC	Wed, Jan 20, 2010	37.56	37.71	37.06	37.35
4444	AMEX	FTEC	Tue, Jan 19, 2010	37.40	37.81	37.30	37.77
4443	AMEX	FTEC	Fri, Jan 15, 2010	37.44	37.48	36.92	37.32
4442	AMEX	FTEC	Thu, Jan 14, 2010	37.22	37.59	37.21	37.55
4441	AMEX	FTEC	Wed, Jan 13, 2010	37.28	37.45	37.06	37.42
4440	AMEX	FTEC	Tue, Jan 12, 2010	37.06	37.40	36.95	37.12
4439	AMEX	FTEC	Mon, Jan 11, 2010	36.72	37.29	36.72	37.15
4438	AMEX	FTEC	Fri, Jan 8, 2010	36.67	36.73	36.50	36.65
4437	AMEX	FTEC	Thu, Jan 7, 2010	36.83	36.96	36.62	36.77
4436	AMEX	FTEC	Wed, Jan 6, 2010	36.94	37.11	36.73	36.86
4435	AMEX	FTEC	Tue, Jan 5, 2010	37.67	37.78	36.71	36.97
4434	AMEX	FTEC	Mon, Jan 4, 2010	37.96	38.16	37.39	37.59
4433	AMEX	FTEC	Thu, Dec 31, 2009	38.53	38.53	37.68	37.68
4432	AMEX	FTEC	Wed, Dec 30, 2009	38.39	38.60	38.23	38.42
4431	AMEX	FTEC	Tue, Dec 29, 2009	38.50	38.64	38.39	38.40
4430	AMEX	FTEC	Mon, Dec 28, 2009	38.38	38.48	38.31	38.44
4429	AMEX	FTEC	Thu, Dec 24, 2009	38.00	38.45	37.96	38.42
4428	AMEX	FTEC	Wed, Dec 23, 2009	37.80	37.96	37.60	37.96
4427	AMEX	FTEC	Tue, Dec 22, 2009	37.94	37.96	37.59	37.65
4426	AMEX	FTEC	Mon, Dec 21, 2009	37.73	38.00	37.68	37.77
4425	AMEX	FTEC	Fri, Dec 18, 2009	37.29	37.64	37.28	37.58
4424	AMEX	FTEC	Thu, Dec 17, 2009	37.57	37.57	37.11	37.24
4423	AMEX	FTEC	Wed, Dec 16, 2009	37.66	37.79	37.47	37.65
4422	AMEX	FTEC	Tue, Dec 15, 2009	37.70	37.70	37.28	37.49
4421	AMEX	FTEC	Mon, Dec 14, 2009	38.02	38.02	37.50	37.75
4420	AMEX	FTEC	Fri, Dec 11, 2009	36.95	37.46	36.76	37.44
4419	AMEX	FTEC	Thu, Dec 10, 2009	36.46	36.97	36.46	36.81
4418	AMEX	FTEC	Wed, Dec 9, 2009	36.27	36.46	35.92	36.46
4417	AMEX	FTEC	Tue, Dec 8, 2009	36.31	36.49	35.92	36.21
4416	AMEX	FTEC	Mon, Dec 7, 2009	36.41	37.00	36.39	36.84
4415	AMEX	FTEC	Fri, Dec 4, 2009	36.82	36.85	35.95	36.38
4414	AMEX	FTEC	Thu, Dec 3, 2009	36.25	36.73	36.16	36.45
4413	AMEX	FTEC	Wed, Dec 2, 2009	35.90	36.26	35.81	36.26
4412	AMEX	FTEC	Tue, Dec 1, 2009	35.42	35.83	35.31	35.81
4411	AMEX	FTEC	Mon, Nov 30, 2009	34.95	35.27	34.87	35.20
4410	AMEX	FTEC	Fri, Nov 27, 2009	35.18	35.33	34.76	34.94
4409	AMEX	FTEC	Wed, Nov 25, 2009	35.13	35.59	35.10	35.48
4408	AMEX	FTEC	Tue, Nov 24, 2009	34.99	35.24	34.94	35.18
4407	AMEX	FTEC	Mon, Nov 23, 2009	34.73	35.28	34.73	35.10
4406	AMEX	FTEC	Fri, Nov 20, 2009	34.37	34.64	34.28	34.62
4405	AMEX	FTEC	Thu, Nov 19, 2009	34.69	34.69	34.22	34.43
4404	AMEX	FTEC	Wed, Nov 18, 2009	35.12	35.13	34.80	34.84
4403	AMEX	FTEC	Tue, Nov 17, 2009	35.11	35.13	34.90	35.13
4402	AMEX	FTEC	Mon, Nov 16, 2009	34.65	35.03	34.50	35.00
4401	AMEX	FTEC	Fri, Nov 13, 2009	34.37	34.61	34.21	34.50
4400	AMEX	FTEC	Thu, Nov 12, 2009	34.68	34.76	34.17	34.23
4399	AMEX	FTEC	Wed, Nov 11, 2009	34.98	35.06	34.52	34.69
4398	AMEX	FTEC	Tue, Nov 10, 2009	34.62	34.96	34.62	34.95
4397	AMEX	FTEC	Mon, Nov 9, 2009	34.35	34.69	34.20	34.68
4396	AMEX	FTEC	Fri, Nov 6, 2009	34.23	34.31	33.91	34.15
4395	AMEX	FTEC	Thu, Nov 5, 2009	34.06	34.26	33.81	34.23
4394	AMEX	FTEC	Wed, Nov 4, 2009	33.88	34.20	33.72	33.80
4393	AMEX	FTEC	Tue, Nov 3, 2009	33.90	34.00	33.61	33.76
4392	AMEX	FTEC	Mon, Nov 2, 2009	34.10	34.25	33.59	33.92
4391	AMEX	FTEC	Fri, Oct 30, 2009	34.43	34.61	33.69	33.84
4390	AMEX	FTEC	Thu, Oct 29, 2009	34.57	34.57	34.03	34.46
4389	AMEX	FTEC	Wed, Oct 28, 2009	34.64	34.70	34.24	34.32
4388	AMEX	FTEC	Tue, Oct 27, 2009	35.77	35.77	34.15	34.70
4387	AMEX	FTEC	Mon, Oct 26, 2009	35.05	35.44	34.54	34.59
4386	AMEX	FTEC	Fri, Oct 23, 2009	35.37	35.55	34.77	34.96
4385	AMEX	FTEC	Thu, Oct 22, 2009	35.22	35.39	34.96	35.34
4384	AMEX	FTEC	Wed, Oct 21, 2009	35.38	35.54	35.11	35.12
4383	AMEX	FTEC	Tue, Oct 20, 2009	35.64	35.69	35.20	35.35
4382	AMEX	FTEC	Mon, Oct 19, 2009	34.83	35.77	34.76	35.68
4381	AMEX	FTEC	Fri, Oct 16, 2009	34.93	35.18	34.66	34.85
4380	AMEX	FTEC	Thu, Oct 15, 2009	34.86	35.27	34.69	35.19
4379	AMEX	FTEC	Wed, Oct 14, 2009	34.92	35.00	34.67	34.85
4378	AMEX	FTEC	Tue, Oct 13, 2009	34.91	34.91	34.69	34.73
4377	AMEX	FTEC	Mon, Oct 12, 2009	34.78	35.20	34.78	34.99
4376	AMEX	FTEC	Fri, Oct 9, 2009	34.70	34.82	34.63	34.82
4375	AMEX	FTEC	Thu, Oct 8, 2009	34.79	34.80	34.60	34.68
4374	AMEX	FTEC	Wed, Oct 7, 2009	34.67	34.68	34.43	34.64
4373	AMEX	FTEC	Tue, Oct 6, 2009	34.79	34.81	34.46	34.66
4372	AMEX	FTEC	Mon, Oct 5, 2009	34.23	34.57	33.94	34.53
4371	AMEX	FTEC	Fri, Oct 2, 2009	34.34	34.51	33.99	34.09
4370	AMEX	FTEC	Thu, Oct 1, 2009	34.58	34.98	34.50	34.50
4369	AMEX	FTEC	Wed, Sep 30, 2009	35.30	35.31	34.67	34.90
4368	AMEX	FTEC	Tue, Sep 29, 2009	35.43	35.48	35.14	35.30
4367	AMEX	FTEC	Mon, Sep 28, 2009	35.30	35.52	35.21	35.32
4366	AMEX	FTEC	Fri, Sep 25, 2009	35.15	35.28	35.04	35.17
4365	AMEX	FTEC	Thu, Sep 24, 2009	35.18	35.39	35.09	35.20
4364	AMEX	FTEC	Wed, Sep 23, 2009	35.23	35.68	35.08	35.21
4363	AMEX	FTEC	Tue, Sep 22, 2009	35.36	35.46	35.00	35.10
4362	AMEX	FTEC	Mon, Sep 21, 2009	35.30	35.63	35.05	35.30
4361	AMEX	FTEC	Fri, Sep 18, 2009	34.96	35.52	34.68	35.52
4360	AMEX	FTEC	Thu, Sep 17, 2009	34.54	34.77	34.41	34.44
4359	AMEX	FTEC	Wed, Sep 16, 2009	34.27	34.58	34.00	34.54
4358	AMEX	FTEC	Tue, Sep 15, 2009	34.12	34.24	33.98	34.11
4357	AMEX	FTEC	Mon, Sep 14, 2009	33.84	34.08	33.70	34.07
4356	AMEX	FTEC	Fri, Sep 11, 2009	34.14	34.21	33.80	33.86
4355	AMEX	FTEC	Thu, Sep 10, 2009	34.16	34.43	33.94	34.14
4354	AMEX	FTEC	Wed, Sep 9, 2009	34.35	34.38	34.07	34.23
4353	AMEX	FTEC	Tue, Sep 8, 2009	34.35	34.49	33.76	34.23
4352	AMEX	FTEC	Fri, Sep 4, 2009	34.47	34.57	34.18	34.53
4351	AMEX	FTEC	Thu, Sep 3, 2009	34.60	34.60	34.09	34.39
4350	AMEX	FTEC	Wed, Sep 2, 2009	34.74	34.84	34.35	34.40
4349	AMEX	FTEC	Tue, Sep 1, 2009	34.60	35.02	34.47	34.74
4348	AMEX	FTEC	Mon, Aug 31, 2009	34.79	34.98	34.60	34.68
4347	AMEX	FTEC	Fri, Aug 28, 2009	35.10	35.10	34.72	34.95
4346	AMEX	FTEC	Thu, Aug 27, 2009	34.79	34.96	34.72	34.86
4345	AMEX	FTEC	Wed, Aug 26, 2009	34.79	34.89	34.64	34.86
4344	AMEX	FTEC	Tue, Aug 25, 2009	34.83	35.01	34.74	34.79
4343	AMEX	FTEC	Mon, Aug 24, 2009	34.78	34.89	34.67	34.83
4342	AMEX	FTEC	Fri, Aug 21, 2009	34.41	34.81	34.26	34.74
4341	AMEX	FTEC	Thu, Aug 20, 2009	34.13	34.29	33.98	34.29
4340	AMEX	FTEC	Wed, Aug 19, 2009	33.60	34.20	33.60	34.12
4339	AMEX	FTEC	Tue, Aug 18, 2009	33.59	33.92	33.49	33.78
4338	AMEX	FTEC	Mon, Aug 17, 2009	33.42	33.66	33.07	33.59
4337	AMEX	FTEC	Fri, Aug 14, 2009	33.69	33.80	33.31	33.59
4336	AMEX	FTEC	Thu, Aug 13, 2009	33.85	33.85	33.49	33.61
4335	AMEX	FTEC	Wed, Aug 12, 2009	33.70	33.90	33.49	33.70
4334	AMEX	FTEC	Tue, Aug 11, 2009	33.62	33.96	33.52	33.74
4333	AMEX	FTEC	Mon, Aug 10, 2009	33.85	33.93	33.49	33.66
4332	AMEX	FTEC	Fri, Aug 7, 2009	33.94	34.19	33.61	33.94
4331	AMEX	FTEC	Thu, Aug 6, 2009	34.21	34.21	33.57	33.84
4330	AMEX	FTEC	Wed, Aug 5, 2009	34.70	34.82	33.85	33.97
4329	AMEX	FTEC	Tue, Aug 4, 2009	34.74	34.88	34.45	34.62
4328	AMEX	FTEC	Mon, Aug 3, 2009	35.62	35.69	34.59	34.81
4327	AMEX	FTEC	Fri, Jul 31, 2009	35.55	35.77	35.01	35.35
4326	AMEX	FTEC	Thu, Jul 30, 2009	36.38	36.39	35.22	35.55
4325	AMEX	FTEC	Wed, Jul 29, 2009	35.13	35.61	34.87	35.32
4324	AMEX	FTEC	Tue, Jul 28, 2009	35.40	35.47	35.13	35.37
4323	AMEX	FTEC	Mon, Jul 27, 2009	35.60	35.72	35.25	35.58
4322	AMEX	FTEC	Fri, Jul 24, 2009	35.13	35.81	35.12	35.80
4321	AMEX	FTEC	Thu, Jul 23, 2009	34.58	35.43	34.54	35.29
4320	AMEX	FTEC	Wed, Jul 22, 2009	34.53	34.79	34.34	34.57
4319	AMEX	FTEC	Tue, Jul 21, 2009	34.01	34.60	33.72	34.60
4318	AMEX	FTEC	Mon, Jul 20, 2009	33.67	33.91	33.27	33.88
4317	AMEX	FTEC	Fri, Jul 17, 2009	33.78	33.79	33.21	33.61
4316	AMEX	FTEC	Thu, Jul 16, 2009	33.72	33.91	33.25	33.81
4315	AMEX	FTEC	Wed, Jul 15, 2009	33.34	33.88	32.96	33.85
4314	AMEX	FTEC	Tue, Jul 14, 2009	32.62	33.14	32.50	33.10
4313	AMEX	FTEC	Mon, Jul 13, 2009	32.12	32.63	31.75	32.58
4312	AMEX	FTEC	Fri, Jul 10, 2009	32.18	32.18	31.72	32.03
4311	AMEX	FTEC	Thu, Jul 9, 2009	32.17	32.34	31.68	32.11
4310	AMEX	FTEC	Wed, Jul 8, 2009	32.16	32.50	31.84	32.14
4309	AMEX	FTEC	Tue, Jul 7, 2009	32.33	32.41	32.05	32.09
4308	AMEX	FTEC	Mon, Jul 6, 2009	31.97	32.61	31.90	32.43
4307	AMEX	FTEC	Thu, Jul 2, 2009	32.67	32.86	32.03	32.11
4306	AMEX	FTEC	Wed, Jul 1, 2009	32.69	33.19	32.39	32.96
4305	AMEX	FTEC	Tue, Jun 30, 2009	32.56	32.66	32.07	32.47
4304	AMEX	FTEC	Mon, Jun 29, 2009	32.09	32.60	32.00	32.59
4303	AMEX	FTEC	Fri, Jun 26, 2009	32.17	32.28	31.81	32.12
4302	AMEX	FTEC	Thu, Jun 25, 2009	31.47	32.21	31.17	32.18
4301	AMEX	FTEC	Wed, Jun 24, 2009	31.61	31.72	31.29	31.47
4300	AMEX	FTEC	Tue, Jun 23, 2009	31.68	31.79	31.31	31.38
4299	AMEX	FTEC	Mon, Jun 22, 2009	31.12	32.00	31.04	31.80
4298	AMEX	FTEC	Fri, Jun 19, 2009	31.88	32.04	31.31	31.31
4297	AMEX	FTEC	Thu, Jun 18, 2009	31.37	31.94	30.23	31.84
4296	AMEX	FTEC	Wed, Jun 17, 2009	31.20	31.76	31.15	31.31
4295	AMEX	FTEC	Tue, Jun 16, 2009	31.22	31.35	30.91	31.07
4294	AMEX	FTEC	Mon, Jun 15, 2009	31.11	31.34	30.66	31.06
4293	AMEX	FTEC	Fri, Jun 12, 2009	30.84	31.55	30.54	31.35
4292	AMEX	FTEC	Thu, Jun 11, 2009	30.55	31.30	30.44	30.98
4291	AMEX	FTEC	Wed, Jun 10, 2009	30.34	30.61	30.17	30.46
4290	AMEX	FTEC	Tue, Jun 9, 2009	30.45	30.53	30.02	30.16
4289	AMEX	FTEC	Mon, Jun 8, 2009	30.44	30.69	30.04	30.42
4288	AMEX	FTEC	Fri, Jun 5, 2009	30.90	31.05	30.45	30.88
4287	AMEX	FTEC	Thu, Jun 4, 2009	30.68	30.73	30.46	30.70
4286	AMEX	FTEC	Wed, Jun 3, 2009	30.79	30.88	30.29	30.65
4285	AMEX	FTEC	Tue, Jun 2, 2009	30.88	31.00	30.65	30.80
4284	AMEX	FTEC	Mon, Jun 1, 2009	30.35	31.00	30.12	30.88
4283	AMEX	FTEC	Fri, May 29, 2009	29.93	30.14	29.50	30.02
4282	AMEX	FTEC	Thu, May 28, 2009	29.48	30.10	29.33	29.86
4281	AMEX	FTEC	Wed, May 27, 2009	29.64	29.66	29.14	29.31
4280	AMEX	FTEC	Tue, May 26, 2009	28.47	29.63	28.27	29.57
4279	AMEX	FTEC	Fri, May 22, 2009	28.40	28.80	28.25	28.39
4278	AMEX	FTEC	Thu, May 21, 2009	28.63	28.65	28.21	28.30
4277	AMEX	FTEC	Wed, May 20, 2009	29.39	29.44	28.76	28.78
4276	AMEX	FTEC	Tue, May 19, 2009	29.00	29.55	29.00	29.20
4275	AMEX	FTEC	Mon, May 18, 2009	29.00	29.22	28.45	28.93
4274	AMEX	FTEC	Fri, May 15, 2009	29.63	29.63	28.65	28.78
4273	AMEX	FTEC	Thu, May 14, 2009	30.04	30.32	29.48	29.74
4272	AMEX	FTEC	Wed, May 13, 2009	30.54	30.84	29.93	29.94
4271	AMEX	FTEC	Tue, May 12, 2009	30.73	31.09	30.62	30.77
4270	AMEX	FTEC	Mon, May 11, 2009	30.53	31.12	30.46	30.69
4269	AMEX	FTEC	Fri, May 8, 2009	30.70	31.48	30.63	30.85
4268	AMEX	FTEC	Thu, May 7, 2009	30.25	30.82	30.25	30.49
4267	AMEX	FTEC	Wed, May 6, 2009	30.60	30.86	30.14	30.24
4266	AMEX	FTEC	Tue, May 5, 2009	30.59	30.70	30.27	30.35
4265	AMEX	FTEC	Mon, May 4, 2009	31.01	31.10	30.45	30.77
4264	AMEX	FTEC	Fri, May 1, 2009	30.13	30.80	30.13	30.79
4263	AMEX	FTEC	Thu, Apr 30, 2009	30.65	30.80	30.05	30.22
4262	AMEX	FTEC	Wed, Apr 29, 2009	30.48	30.87	30.35	30.50
4261	AMEX	FTEC	Tue, Apr 28, 2009	30.27	30.70	30.09	30.37
4260	AMEX	FTEC	Mon, Apr 27, 2009	30.16	30.67	30.13	30.39
4259	AMEX	FTEC	Fri, Apr 24, 2009	30.82	30.82	30.18	30.41
4258	AMEX	FTEC	Thu, Apr 23, 2009	30.47	30.82	30.00	30.70
4257	AMEX	FTEC	Wed, Apr 22, 2009	30.60	31.13	30.31	30.71
4256	AMEX	FTEC	Tue, Apr 21, 2009	30.51	31.09	30.51	30.79
4255	AMEX	FTEC	Mon, Apr 20, 2009	30.55	31.05	30.41	30.72
4254	AMEX	FTEC	Fri, Apr 17, 2009	31.09	31.33	30.80	30.85
4253	AMEX	FTEC	Thu, Apr 16, 2009	30.96	31.20	30.73	31.08
4252	AMEX	FTEC	Wed, Apr 15, 2009	30.55	30.90	30.40	30.83
4251	AMEX	FTEC	Tue, Apr 14, 2009	30.55	30.87	30.37	30.50
4250	AMEX	FTEC	Mon, Apr 13, 2009	31.63	31.63	30.57	30.79
4249	AMEX	FTEC	Thu, Apr 9, 2009	31.22	32.70	30.41	30.88
4248	AMEX	FTEC	Wed, Apr 8, 2009	30.49	30.77	30.22	30.67
4247	AMEX	FTEC	Tue, Apr 7, 2009	30.49	30.71	30.06	30.43
4246	AMEX	FTEC	Mon, Apr 6, 2009	30.38	30.93	30.17	30.59
4245	AMEX	FTEC	Fri, Apr 3, 2009	30.93	31.17	30.24	30.59
4244	AMEX	FTEC	Thu, Apr 2, 2009	31.22	31.34	30.44	30.97
4243	AMEX	FTEC	Wed, Apr 1, 2009	30.76	30.95	30.45	30.76
4242	AMEX	FTEC	Tue, Mar 31, 2009	30.52	31.31	30.35	30.89
4241	AMEX	FTEC	Mon, Mar 30, 2009	30.48	30.77	30.10	30.40
4240	AMEX	FTEC	Fri, Mar 27, 2009	31.03	31.24	30.50	30.92
4239	AMEX	FTEC	Thu, Mar 26, 2009	30.68	31.36	30.31	31.36
4238	AMEX	FTEC	Wed, Mar 25, 2009	30.54	31.00	30.13	30.54
4237	AMEX	FTEC	Tue, Mar 24, 2009	30.78	30.99	30.41	30.48
4236	AMEX	FTEC	Mon, Mar 23, 2009	30.59	31.07	30.22	31.07
4235	AMEX	FTEC	Fri, Mar 20, 2009	30.12	30.83	30.06	30.09
4234	AMEX	FTEC	Thu, Mar 19, 2009	29.82	30.11	29.50	29.99
4233	AMEX	FTEC	Wed, Mar 18, 2009	28.63	29.95	28.45	29.72
4232	AMEX	FTEC	Tue, Mar 17, 2009	28.00	28.68	27.86	28.68
4231	AMEX	FTEC	Mon, Mar 16, 2009	27.48	28.57	27.48	28.04
4230	AMEX	FTEC	Fri, Mar 13, 2009	26.80	27.51	26.75	27.46
4229	AMEX	FTEC	Thu, Mar 12, 2009	26.37	26.82	26.08	26.75
4228	AMEX	FTEC	Wed, Mar 11, 2009	26.70	26.78	26.01	26.37
4227	AMEX	FTEC	Tue, Mar 10, 2009	26.62	27.04	26.44	26.60
4226	AMEX	FTEC	Mon, Mar 9, 2009	27.03	27.20	26.25	26.44
4225	AMEX	FTEC	Fri, Mar 6, 2009	27.89	28.12	26.83	27.35
4224	AMEX	FTEC	Thu, Mar 5, 2009	28.36	28.76	27.60	27.88
4223	AMEX	FTEC	Wed, Mar 4, 2009	28.88	29.34	28.17	28.88
4222	AMEX	FTEC	Tue, Mar 3, 2009	29.24	29.31	28.48	28.51
4221	AMEX	FTEC	Mon, Mar 2, 2009	29.63	30.02	28.85	28.94
4220	AMEX	FTEC	Fri, Feb 27, 2009	30.35	30.70	29.65	30.13
4219	AMEX	FTEC	Thu, Feb 26, 2009	30.82	31.04	30.57	30.63
4218	AMEX	FTEC	Wed, Feb 25, 2009	31.00	31.17	30.34	30.74
4217	AMEX	FTEC	Tue, Feb 24, 2009	30.79	31.36	30.68	31.18
4216	AMEX	FTEC	Mon, Feb 23, 2009	31.16	31.26	30.51	30.64
4215	AMEX	FTEC	Fri, Feb 20, 2009	31.19	31.72	30.13	30.98
4214	AMEX	FTEC	Thu, Feb 19, 2009	31.66	31.90	31.04	31.17
4213	AMEX	FTEC	Wed, Feb 18, 2009	31.98	31.99	31.39	31.65
4212	AMEX	FTEC	Tue, Feb 17, 2009	32.79	32.86	31.82	31.82
4211	AMEX	FTEC	Fri, Feb 13, 2009	33.93	34.10	33.40	33.58
4210	AMEX	FTEC	Thu, Feb 12, 2009	33.65	35.50	32.59	34.01
4209	AMEX	FTEC	Wed, Feb 11, 2009	34.71	35.42	33.97	34.13
4208	AMEX	FTEC	Tue, Feb 10, 2009	34.47	34.90	33.99	34.16
4207	AMEX	FTEC	Mon, Feb 9, 2009	35.10	35.32	34.27	34.68
4206	AMEX	FTEC	Fri, Feb 6, 2009	35.06	35.55	34.78	35.23
4205	AMEX	FTEC	Thu, Feb 5, 2009	34.69	35.23	34.32	34.92
4204	AMEX	FTEC	Wed, Feb 4, 2009	34.58	35.00	34.31	34.72
4203	AMEX	FTEC	Tue, Feb 3, 2009	34.32	34.68	34.01	34.50
4202	AMEX	FTEC	Mon, Feb 2, 2009	33.85	34.51	33.66	34.34
4201	AMEX	FTEC	Fri, Jan 30, 2009	34.71	35.12	34.04	34.29
4200	AMEX	FTEC	Thu, Jan 29, 2009	34.70	35.37	34.35	34.68
4199	AMEX	FTEC	Wed, Jan 28, 2009	35.12	35.30	34.51	34.80
4198	AMEX	FTEC	Tue, Jan 27, 2009	34.25	35.10	34.12	34.85
4197	AMEX	FTEC	Mon, Jan 26, 2009	33.57	34.54	33.48	34.19
4196	AMEX	FTEC	Fri, Jan 23, 2009	32.96	33.50	32.81	33.46
4195	AMEX	FTEC	Thu, Jan 22, 2009	33.47	34.10	33.24	33.64
4194	AMEX	FTEC	Wed, Jan 21, 2009	33.72	33.94	32.99	33.82
4193	AMEX	FTEC	Tue, Jan 20, 2009	34.09	34.64	33.40	33.46
4192	AMEX	FTEC	Fri, Jan 16, 2009	34.36	34.60	33.85	34.21
4191	AMEX	FTEC	Thu, Jan 15, 2009	33.91	34.03	33.25	34.03
4190	AMEX	FTEC	Wed, Jan 14, 2009	34.03	34.13	33.23	33.91
4189	AMEX	FTEC	Tue, Jan 13, 2009	35.12	35.12	34.00	34.26
4188	AMEX	FTEC	Mon, Jan 12, 2009	35.16	35.38	34.89	35.15
4187	AMEX	FTEC	Fri, Jan 9, 2009	35.51	35.51	34.90	35.07
4186	AMEX	FTEC	Thu, Jan 8, 2009	35.08	35.54	35.05	35.51
4185	AMEX	FTEC	Wed, Jan 7, 2009	35.48	35.89	35.19	35.56
4184	AMEX	FTEC	Tue, Jan 6, 2009	36.60	36.89	35.77	35.99
4183	AMEX	FTEC	Mon, Jan 5, 2009	36.38	36.70	35.86	36.47
4182	AMEX	FTEC	Fri, Jan 2, 2009	35.65	36.62	35.50	36.37
4181	AMEX	FTEC	Wed, Dec 31, 2008	36.66	37.62	35.60	35.60
4180	AMEX	FTEC	Tue, Dec 30, 2008	35.33	36.59	35.24	36.53
4179	AMEX	FTEC	Mon, Dec 29, 2008	35.00	35.30	34.86	35.23
4178	AMEX	FTEC	Fri, Dec 26, 2008	35.42	35.75	35.25	35.43
4177	AMEX	FTEC	Wed, Dec 24, 2008	34.80	35.61	34.51	35.45
4176	AMEX	FTEC	Tue, Dec 23, 2008	34.55	34.90	33.78	33.98
4175	AMEX	FTEC	Mon, Dec 22, 2008	34.08	34.96	33.52	33.79
4174	AMEX	FTEC	Fri, Dec 19, 2008	34.61	34.91	33.78	34.10
4173	AMEX	FTEC	Thu, Dec 18, 2008	34.25	34.86	33.91	34.46
4172	AMEX	FTEC	Wed, Dec 17, 2008	34.35	34.64	33.90	34.07
4171	AMEX	FTEC	Tue, Dec 16, 2008	34.58	34.95	34.09	34.81
4170	AMEX	FTEC	Mon, Dec 15, 2008	34.79	34.97	33.81	34.28
4169	AMEX	FTEC	Fri, Dec 12, 2008	34.00	35.18	33.83	34.80
4168	AMEX	FTEC	Thu, Dec 11, 2008	34.60	35.45	34.34	34.79
4167	AMEX	FTEC	Wed, Dec 10, 2008	34.13	35.35	33.96	34.73
4166	AMEX	FTEC	Tue, Dec 9, 2008	33.70	34.80	33.56	33.78
4165	AMEX	FTEC	Mon, Dec 8, 2008	34.50	34.73	33.20	33.93
4164	AMEX	FTEC	Fri, Dec 5, 2008	32.85	34.24	31.84	34.21
4163	AMEX	FTEC	Thu, Dec 4, 2008	34.12	34.61	32.43	33.08
4162	AMEX	FTEC	Wed, Dec 3, 2008	33.04	34.34	33.04	34.24
4161	AMEX	FTEC	Tue, Dec 2, 2008	33.15	33.66	32.78	33.50
4160	AMEX	FTEC	Mon, Dec 1, 2008	34.64	34.64	32.55	32.56
4159	AMEX	FTEC	Fri, Nov 28, 2008	33.76	34.76	33.58	34.75
4158	AMEX	FTEC	Wed, Nov 26, 2008	33.31	34.10	33.24	33.95
4157	AMEX	FTEC	Tue, Nov 25, 2008	34.64	34.64	33.36	34.22
4156	AMEX	FTEC	Mon, Nov 24, 2008	34.07	34.98	33.24	34.19
4155	AMEX	FTEC	Fri, Nov 21, 2008	32.28	33.87	30.95	33.85
4154	AMEX	FTEC	Thu, Nov 20, 2008	33.13	33.73	31.45	31.73
4153	AMEX	FTEC	Wed, Nov 19, 2008	34.81	35.29	33.24	33.49
4152	AMEX	FTEC	Tue, Nov 18, 2008	34.74	35.45	33.63	34.89
4151	AMEX	FTEC	Mon, Nov 17, 2008	33.80	35.86	33.52	34.66
4150	AMEX	FTEC	Fri, Nov 14, 2008	34.44	35.50	33.25	34.02
4149	AMEX	FTEC	Thu, Nov 13, 2008	32.41	34.97	31.90	34.97
4148	AMEX	FTEC	Wed, Nov 12, 2008	32.85	33.20	31.84	32.26
4147	AMEX	FTEC	Tue, Nov 11, 2008	33.00	33.98	32.50	33.36
4146	AMEX	FTEC	Mon, Nov 10, 2008	34.75	34.89	33.07	33.36
4145	AMEX	FTEC	Fri, Nov 7, 2008	33.04	34.27	33.03	34.27
4144	AMEX	FTEC	Thu, Nov 6, 2008	33.85	34.24	32.56	32.79
4143	AMEX	FTEC	Wed, Nov 5, 2008	34.00	34.84	33.36	33.88
4142	AMEX	FTEC	Tue, Nov 4, 2008	34.53	34.62	33.28	33.96
4141	AMEX	FTEC	Mon, Nov 3, 2008	32.90	34.15	32.66	34.01
4140	AMEX	FTEC	Fri, Oct 31, 2008	34.45	34.66	32.72	32.91
4139	AMEX	FTEC	Thu, Oct 30, 2008	30.00	34.26	30.00	34.26
4138	AMEX	FTEC	Wed, Oct 29, 2008	33.79	33.92	32.52	32.92
4137	AMEX	FTEC	Tue, Oct 28, 2008	31.25	33.61	30.60	33.59
4136	AMEX	FTEC	Mon, Oct 27, 2008	31.90	32.38	30.88	31.12
4135	AMEX	FTEC	Fri, Oct 24, 2008	30.86	32.82	30.50	32.34
4134	AMEX	FTEC	Thu, Oct 23, 2008	33.15	33.99	31.32	33.29
4133	AMEX	FTEC	Wed, Oct 22, 2008	32.68	34.04	31.82	32.83
4132	AMEX	FTEC	Tue, Oct 21, 2008	34.34	34.76	33.56	33.84
4131	AMEX	FTEC	Mon, Oct 20, 2008	31.31	34.19	31.24	34.13
4130	AMEX	FTEC	Fri, Oct 17, 2008	30.42	32.50	29.86	31.00
4129	AMEX	FTEC	Thu, Oct 16, 2008	30.28	31.25	28.56	31.25
4128	AMEX	FTEC	Wed, Oct 15, 2008	31.84	31.84	30.03	30.20
4127	AMEX	FTEC	Tue, Oct 14, 2008	34.59	34.73	31.08	32.19
4126	AMEX	FTEC	Mon, Oct 13, 2008	31.41	33.51	31.00	33.51
4125	AMEX	FTEC	Fri, Oct 10, 2008	30.38	31.20	27.75	30.03
4124	AMEX	FTEC	Thu, Oct 9, 2008	34.35	34.65	31.09	31.09
4123	AMEX	FTEC	Wed, Oct 8, 2008	34.99	35.78	33.61	34.15
4122	AMEX	FTEC	Tue, Oct 7, 2008	36.68	37.02	35.16	35.20
4121	AMEX	FTEC	Mon, Oct 6, 2008	36.81	37.44	34.81	36.34
4120	AMEX	FTEC	Fri, Oct 3, 2008	38.95	39.29	37.02	37.25
4119	AMEX	FTEC	Thu, Oct 2, 2008	39.63	40.24	38.77	39.24
4118	AMEX	FTEC	Wed, Oct 1, 2008	38.68	39.86	38.56	39.64
4117	AMEX	FTEC	Tue, Sep 30, 2008	39.65	39.77	38.12	38.93
4116	AMEX	FTEC	Mon, Sep 29, 2008	40.11	40.34	38.61	38.99
4115	AMEX	FTEC	Fri, Sep 26, 2008	40.01	40.69	39.78	40.59
4114	AMEX	FTEC	Thu, Sep 25, 2008	39.45	40.39	39.45	40.32
4113	AMEX	FTEC	Wed, Sep 24, 2008	39.56	39.67	38.62	39.27
4112	AMEX	FTEC	Tue, Sep 23, 2008	39.97	40.40	39.14	39.42
4111	AMEX	FTEC	Mon, Sep 22, 2008	41.93	41.94	40.05	40.05
4110	AMEX	FTEC	Fri, Sep 19, 2008	40.91	44.06	40.67	41.90
4109	AMEX	FTEC	Thu, Sep 18, 2008	38.28	40.97	37.91	40.97
4108	AMEX	FTEC	Wed, Sep 17, 2008	39.09	39.15	38.12	38.14
4107	AMEX	FTEC	Tue, Sep 16, 2008	38.96	39.64	37.97	39.45
4106	AMEX	FTEC	Mon, Sep 15, 2008	39.04	40.12	38.50	39.20
4105	AMEX	FTEC	Fri, Sep 12, 2008	39.59	40.15	39.52	39.64
4104	AMEX	FTEC	Thu, Sep 11, 2008	39.85	40.30	39.55	39.91
4103	AMEX	FTEC	Wed, Sep 10, 2008	39.49	40.44	39.10	40.14
4102	AMEX	FTEC	Tue, Sep 9, 2008	39.39	39.73	38.92	39.27
4101	AMEX	FTEC	Mon, Sep 8, 2008	38.41	39.37	38.26	39.29
4100	AMEX	FTEC	Fri, Sep 5, 2008	38.31	38.49	37.67	38.22
4099	AMEX	FTEC	Thu, Sep 4, 2008	38.88	39.19	38.28	38.57
4098	AMEX	FTEC	Wed, Sep 3, 2008	39.21	39.41	38.79	38.96
4097	AMEX	FTEC	Tue, Sep 2, 2008	39.59	39.91	39.12	39.27
4096	AMEX	FTEC	Fri, Aug 29, 2008	39.70	39.78	39.20	39.20
4095	AMEX	FTEC	Thu, Aug 28, 2008	39.50	39.76	39.34	39.76
4094	AMEX	FTEC	Wed, Aug 27, 2008	38.45	39.53	38.02	39.43
4093	AMEX	FTEC	Tue, Aug 26, 2008	38.02	38.31	38.00	38.31
4092	AMEX	FTEC	Mon, Aug 25, 2008	38.16	38.16	37.62	37.96
4091	AMEX	FTEC	Fri, Aug 22, 2008	38.20	38.38	38.07	38.26
4090	AMEX	FTEC	Thu, Aug 21, 2008	37.90	38.43	37.87	38.11
4089	AMEX	FTEC	Wed, Aug 20, 2008	38.00	38.28	37.84	38.08
4088	AMEX	FTEC	Tue, Aug 19, 2008	37.89	38.07	37.67	37.89
4087	AMEX	FTEC	Mon, Aug 18, 2008	37.56	38.18	37.52	37.89
4086	AMEX	FTEC	Fri, Aug 15, 2008	37.61	37.90	37.28	37.52
4085	AMEX	FTEC	Thu, Aug 14, 2008	37.89	38.09	37.34	37.42
4084	AMEX	FTEC	Wed, Aug 13, 2008	37.95	38.12	37.61	38.01
4083	AMEX	FTEC	Tue, Aug 12, 2008	38.45	38.45	37.82	37.97
4082	AMEX	FTEC	Mon, Aug 11, 2008	38.19	38.63	37.66	38.36
4081	AMEX	FTEC	Fri, Aug 8, 2008	37.37	38.26	37.23	38.22
4080	AMEX	FTEC	Thu, Aug 7, 2008	37.15	37.98	37.03	37.24
4079	AMEX	FTEC	Wed, Aug 6, 2008	37.20	37.62	36.84	37.14
4078	AMEX	FTEC	Tue, Aug 5, 2008	36.81	37.38	36.43	37.18
4077	AMEX	FTEC	Mon, Aug 4, 2008	36.60	36.94	36.35	36.58
4076	AMEX	FTEC	Fri, Aug 1, 2008	36.93	39.69	36.14	36.56
4075	AMEX	FTEC	Thu, Jul 31, 2008	36.16	36.35	36.00	36.19
4074	AMEX	FTEC	Wed, Jul 30, 2008	35.79	36.34	35.77	36.31
4073	AMEX	FTEC	Tue, Jul 29, 2008	35.47	35.70	35.33	35.65
4072	AMEX	FTEC	Mon, Jul 28, 2008	35.10	35.71	35.09	35.48
4071	AMEX	FTEC	Fri, Jul 25, 2008	35.93	36.08	35.14	35.31
4070	AMEX	FTEC	Thu, Jul 24, 2008	35.74	36.00	35.51	35.83
4069	AMEX	FTEC	Wed, Jul 23, 2008	36.05	36.11	35.41	35.79
4068	AMEX	FTEC	Tue, Jul 22, 2008	35.82	36.55	35.68	36.09
4067	AMEX	FTEC	Mon, Jul 21, 2008	35.59	36.00	35.20	35.92
4066	AMEX	FTEC	Fri, Jul 18, 2008	35.93	36.10	35.02	35.41
4065	AMEX	FTEC	Thu, Jul 17, 2008	35.73	35.73	35.03	35.54
4064	AMEX	FTEC	Wed, Jul 16, 2008	36.11	36.25	35.56	35.67
4063	AMEX	FTEC	Tue, Jul 15, 2008	36.17	36.40	35.91	36.12
4062	AMEX	FTEC	Mon, Jul 14, 2008	37.03	37.07	36.03	36.41
4061	AMEX	FTEC	Fri, Jul 11, 2008	36.89	37.32	36.53	36.84
4060	AMEX	FTEC	Thu, Jul 10, 2008	37.09	37.40	37.01	37.26
4059	AMEX	FTEC	Wed, Jul 9, 2008	36.97	37.25	36.73	37.11
4058	AMEX	FTEC	Tue, Jul 8, 2008	36.56	37.00	36.51	37.00
4057	AMEX	FTEC	Mon, Jul 7, 2008	36.61	36.98	36.30	36.54
4056	AMEX	FTEC	Thu, Jul 3, 2008	36.86	37.13	36.25	36.49
4055	AMEX	FTEC	Wed, Jul 2, 2008	37.08	37.29	36.82	36.82
4054	AMEX	FTEC	Tue, Jul 1, 2008	36.68	37.23	36.55	37.07
4053	AMEX	FTEC	Mon, Jun 30, 2008	36.60	37.19	36.60	37.00
4052	AMEX	FTEC	Fri, Jun 27, 2008	37.30	37.45	36.79	36.79
4051	AMEX	FTEC	Thu, Jun 26, 2008	37.67	37.88	37.18	37.27
4050	AMEX	FTEC	Wed, Jun 25, 2008	37.65	38.07	37.44	37.95
4049	AMEX	FTEC	Tue, Jun 24, 2008	37.97	38.09	37.46	37.46
4048	AMEX	FTEC	Mon, Jun 23, 2008	38.30	38.80	37.98	38.00
4047	AMEX	FTEC	Fri, Jun 20, 2008	38.56	38.71	37.92	38.05
4046	AMEX	FTEC	Thu, Jun 19, 2008	39.12	39.12	38.50	38.77
4045	AMEX	FTEC	Wed, Jun 18, 2008	38.45	39.52	37.74	39.02
4044	AMEX	FTEC	Tue, Jun 17, 2008	39.85	40.04	39.65	39.83
4043	AMEX	FTEC	Mon, Jun 16, 2008	39.52	39.79	39.09	39.77
4042	AMEX	FTEC	Fri, Jun 13, 2008	39.33	39.70	39.05	39.58
4041	AMEX	FTEC	Thu, Jun 12, 2008	39.60	39.68	39.20	39.21
4040	AMEX	FTEC	Wed, Jun 11, 2008	39.85	39.85	39.33	39.47
4039	AMEX	FTEC	Tue, Jun 10, 2008	39.45	39.87	39.18	39.72
4038	AMEX	FTEC	Mon, Jun 9, 2008	39.56	39.92	39.46	39.73
4037	AMEX	FTEC	Fri, Jun 6, 2008	40.62	40.68	39.46	39.51
4036	AMEX	FTEC	Thu, Jun 5, 2008	40.81	41.02	40.30	41.02
4035	AMEX	FTEC	Wed, Jun 4, 2008	39.69	40.57	39.61	40.56
4034	AMEX	FTEC	Tue, Jun 3, 2008	40.11	40.34	39.49	39.67
4033	AMEX	FTEC	Mon, Jun 2, 2008	40.12	40.23	39.70	39.96
4032	AMEX	FTEC	Fri, May 30, 2008	40.69	40.75	39.94	40.14
4031	AMEX	FTEC	Thu, May 29, 2008	40.44	40.88	40.42	40.63
4030	AMEX	FTEC	Wed, May 28, 2008	40.37	40.43	39.85	40.43
4029	AMEX	FTEC	Tue, May 27, 2008	40.14	40.48	39.81	40.18
4028	AMEX	FTEC	Fri, May 23, 2008	41.05	41.05	39.93	40.00
4027	AMEX	FTEC	Thu, May 22, 2008	40.65	41.16	40.58	41.04
4026	AMEX	FTEC	Wed, May 21, 2008	40.84	41.32	40.51	40.65
4025	AMEX	FTEC	Tue, May 20, 2008	40.54	41.07	40.54	40.85
4024	AMEX	FTEC	Mon, May 19, 2008	40.75	40.93	40.44	40.74
4023	AMEX	FTEC	Fri, May 16, 2008	39.98	40.63	39.98	40.45
4022	AMEX	FTEC	Thu, May 15, 2008	40.46	40.53	39.98	40.10
4021	AMEX	FTEC	Wed, May 14, 2008	40.18	40.59	39.99	40.51
4020	AMEX	FTEC	Tue, May 13, 2008	39.82	40.14	39.53	40.02
4019	AMEX	FTEC	Mon, May 12, 2008	39.25	40.02	39.24	40.02
4018	AMEX	FTEC	Fri, May 9, 2008	40.11	40.11	38.29	39.40
4017	AMEX	FTEC	Thu, May 8, 2008	39.60	40.80	39.56	40.25
4016	AMEX	FTEC	Wed, May 7, 2008	40.09	40.23	39.69	39.76
4015	AMEX	FTEC	Tue, May 6, 2008	39.87	40.26	39.37	40.12
4014	AMEX	FTEC	Mon, May 5, 2008	40.29	40.29	39.62	39.79
4013	AMEX	FTEC	Fri, May 2, 2008	40.56	40.80	40.12	40.28
4012	AMEX	FTEC	Thu, May 1, 2008	39.29	40.56	39.29	40.36
4011	AMEX	FTEC	Wed, Apr 30, 2008	39.69	39.94	39.34	39.43
4010	AMEX	FTEC	Tue, Apr 29, 2008	39.67	40.05	39.44	39.71
4009	AMEX	FTEC	Mon, Apr 28, 2008	40.19	40.25	39.56	39.60
4008	AMEX	FTEC	Fri, Apr 25, 2008	39.57	40.08	39.55	40.00
4007	AMEX	FTEC	Thu, Apr 24, 2008	39.49	40.21	39.16	39.55
4006	AMEX	FTEC	Wed, Apr 23, 2008	38.99	39.16	38.72	38.83
4005	AMEX	FTEC	Tue, Apr 22, 2008	38.83	39.03	38.47	38.72
4004	AMEX	FTEC	Mon, Apr 21, 2008	39.01	39.24	38.67	39.03
4003	AMEX	FTEC	Fri, Apr 18, 2008	39.67	39.79	39.03	39.21
4002	AMEX	FTEC	Thu, Apr 17, 2008	38.81	39.18	38.70	38.91
4001	AMEX	FTEC	Wed, Apr 16, 2008	38.33	39.01	38.21	38.97
4000	AMEX	FTEC	Tue, Apr 15, 2008	38.06	38.33	37.81	38.12
3999	AMEX	FTEC	Mon, Apr 14, 2008	38.51	38.61	38.03	38.13
3998	AMEX	FTEC	Fri, Apr 11, 2008	38.12	38.61	38.12	38.43
3997	AMEX	FTEC	Thu, Apr 10, 2008	38.68	38.78	38.24	38.37
3996	AMEX	FTEC	Wed, Apr 9, 2008	38.25	38.58	38.08	38.58
3995	AMEX	FTEC	Tue, Apr 8, 2008	37.76	38.23	37.54	38.12
3994	AMEX	FTEC	Mon, Apr 7, 2008	38.04	38.18	37.75	37.95
3993	AMEX	FTEC	Fri, Apr 4, 2008	37.56	38.33	37.47	37.90
3992	AMEX	FTEC	Thu, Apr 3, 2008	37.92	38.17	37.66	37.69
3991	AMEX	FTEC	Wed, Apr 2, 2008	37.62	38.29	37.46	38.10
3990	AMEX	FTEC	Tue, Apr 1, 2008	36.73	37.44	36.70	37.41
3989	AMEX	FTEC	Mon, Mar 31, 2008	36.15	36.63	35.87	36.58
3988	AMEX	FTEC	Fri, Mar 28, 2008	36.75	37.05	36.11	36.21
3987	AMEX	FTEC	Thu, Mar 27, 2008	36.85	37.09	36.65	36.75
3986	AMEX	FTEC	Wed, Mar 26, 2008	36.50	37.08	36.46	36.70
3985	AMEX	FTEC	Tue, Mar 25, 2008	36.54	36.97	36.48	36.59
3984	AMEX	FTEC	Mon, Mar 24, 2008	36.80	37.03	36.47	36.58
3983	AMEX	FTEC	Thu, Mar 20, 2008	36.90	36.95	36.31	36.79
3982	AMEX	FTEC	Wed, Mar 19, 2008	37.27	37.72	36.73	36.73
3981	AMEX	FTEC	Tue, Mar 18, 2008	36.75	37.29	36.52	37.16
3980	AMEX	FTEC	Mon, Mar 17, 2008	36.06	36.57	35.83	36.31
3979	AMEX	FTEC	Fri, Mar 14, 2008	37.36	37.36	36.40	36.77
3978	AMEX	FTEC	Thu, Mar 13, 2008	36.75	37.16	36.59	37.13
3977	AMEX	FTEC	Wed, Mar 12, 2008	37.29	37.63	36.99	37.03
3976	AMEX	FTEC	Tue, Mar 11, 2008	37.79	37.88	37.00	37.31
3975	AMEX	FTEC	Mon, Mar 10, 2008	37.10	37.50	36.88	37.02
3974	AMEX	FTEC	Fri, Mar 7, 2008	36.80	37.28	36.62	37.10
3973	AMEX	FTEC	Thu, Mar 6, 2008	37.93	38.07	37.05	37.05
3972	AMEX	FTEC	Wed, Mar 5, 2008	38.31	38.31	37.85	38.20
3971	AMEX	FTEC	Tue, Mar 4, 2008	37.62	38.40	37.51	38.30
3970	AMEX	FTEC	Mon, Mar 3, 2008	37.94	38.34	37.65	37.92
3969	AMEX	FTEC	Fri, Feb 29, 2008	38.19	38.40	37.70	37.87
3968	AMEX	FTEC	Thu, Feb 28, 2008	38.36	38.62	38.10	38.52
3967	AMEX	FTEC	Wed, Feb 27, 2008	38.85	39.14	38.23	38.48
3966	AMEX	FTEC	Tue, Feb 26, 2008	38.60	39.22	38.57	39.09
3965	AMEX	FTEC	Mon, Feb 25, 2008	38.75	38.89	38.50	38.66
3964	AMEX	FTEC	Fri, Feb 22, 2008	38.50	38.71	38.27	38.70
3963	AMEX	FTEC	Thu, Feb 21, 2008	39.09	39.24	38.35	38.43
3962	AMEX	FTEC	Wed, Feb 20, 2008	38.52	39.15	38.25	38.94
3961	AMEX	FTEC	Tue, Feb 19, 2008	38.83	39.00	38.46	38.63
3960	AMEX	FTEC	Fri, Feb 15, 2008	38.91	38.91	37.75	38.57
3959	AMEX	FTEC	Thu, Feb 14, 2008	37.35	37.99	37.35	37.63
3958	AMEX	FTEC	Wed, Feb 13, 2008	38.13	38.23	37.34	37.51
3957	AMEX	FTEC	Tue, Feb 12, 2008	37.52	37.93	37.38	37.83
3956	AMEX	FTEC	Mon, Feb 11, 2008	37.76	37.85	37.31	37.40
3955	AMEX	FTEC	Fri, Feb 8, 2008	37.80	37.98	37.56	37.88
3954	AMEX	FTEC	Thu, Feb 7, 2008	37.55	37.93	37.18	37.84
3953	AMEX	FTEC	Wed, Feb 6, 2008	38.13	38.39	37.65	37.74
3952	AMEX	FTEC	Tue, Feb 5, 2008	38.19	38.62	37.94	37.95
3951	AMEX	FTEC	Mon, Feb 4, 2008	38.08	39.12	37.82	38.81
3950	AMEX	FTEC	Fri, Feb 1, 2008	37.55	38.11	37.24	38.08
3949	AMEX	FTEC	Thu, Jan 31, 2008	36.74	37.57	36.61	37.29
3948	AMEX	FTEC	Wed, Jan 30, 2008	37.23	37.97	37.21	37.22
3947	AMEX	FTEC	Tue, Jan 29, 2008	37.90	37.99	37.28	37.45
3946	AMEX	FTEC	Mon, Jan 28, 2008	37.00	37.84	36.93	37.65
3945	AMEX	FTEC	Fri, Jan 25, 2008	37.67	37.81	37.00	37.13
3944	AMEX	FTEC	Thu, Jan 24, 2008	38.42	38.52	37.32	37.49
3943	AMEX	FTEC	Wed, Jan 23, 2008	37.01	38.44	37.01	38.39
3942	AMEX	FTEC	Tue, Jan 22, 2008	37.28	38.17	36.59	37.85
3941	AMEX	FTEC	Fri, Jan 18, 2008	39.55	39.77	38.59	38.75
3940	AMEX	FTEC	Thu, Jan 17, 2008	40.49	40.66	39.42	39.44
3939	AMEX	FTEC	Wed, Jan 16, 2008	40.70	41.27	40.48	40.49
3938	AMEX	FTEC	Tue, Jan 15, 2008	41.12	41.50	40.81	40.86
3937	AMEX	FTEC	Mon, Jan 14, 2008	42.20	42.34	41.37	41.59
3936	AMEX	FTEC	Fri, Jan 11, 2008	42.30	42.68	41.91	42.09
3935	AMEX	FTEC	Thu, Jan 10, 2008	42.10	42.68	42.10	42.51
3934	AMEX	FTEC	Wed, Jan 9, 2008	41.69	42.41	41.64	42.32
3933	AMEX	FTEC	Tue, Jan 8, 2008	42.30	42.70	41.77	41.82
3932	AMEX	FTEC	Mon, Jan 7, 2008	41.55	42.62	41.50	42.30
3931	AMEX	FTEC	Fri, Jan 4, 2008	40.69	41.80	40.69	41.59
3930	AMEX	FTEC	Thu, Jan 3, 2008	41.60	41.85	41.12	41.15
3929	AMEX	FTEC	Wed, Jan 2, 2008	42.07	42.22	41.20	41.50
3928	AMEX	FTEC	Mon, Dec 31, 2007	42.53	42.56	42.05	42.15
3927	AMEX	FTEC	Fri, Dec 28, 2007	42.30	42.79	42.27	42.50
3926	AMEX	FTEC	Thu, Dec 27, 2007	42.77	43.03	42.33	42.48
3925	AMEX	FTEC	Wed, Dec 26, 2007	42.88	43.07	42.47	42.60
3924	AMEX	FTEC	Mon, Dec 24, 2007	43.00	43.12	42.83	43.03
3923	AMEX	FTEC	Fri, Dec 21, 2007	42.96	43.16	42.83	43.11
3922	AMEX	FTEC	Thu, Dec 20, 2007	42.81	43.02	42.17	42.62
3921	AMEX	FTEC	Wed, Dec 19, 2007	42.52	43.02	42.52	42.58
3920	AMEX	FTEC	Tue, Dec 18, 2007	42.41	42.72	42.23	42.58
3919	AMEX	FTEC	Mon, Dec 17, 2007	42.40	42.60	42.03	42.10
3918	AMEX	FTEC	Fri, Dec 14, 2007	43.13	43.37	42.57	42.65
3917	AMEX	FTEC	Thu, Dec 13, 2007	42.68	43.30	42.54	43.30
3916	AMEX	FTEC	Wed, Dec 12, 2007	43.45	43.55	42.60	42.96
3915	AMEX	FTEC	Tue, Dec 11, 2007	43.26	43.43	42.64	42.67
3914	AMEX	FTEC	Mon, Dec 10, 2007	43.58	43.58	43.14	43.24
3913	AMEX	FTEC	Fri, Dec 7, 2007	43.42	43.50	43.14	43.48
3912	AMEX	FTEC	Thu, Dec 6, 2007	43.33	43.44	42.93	43.42
3911	AMEX	FTEC	Wed, Dec 5, 2007	43.73	43.73	43.24	43.70
3910	AMEX	FTEC	Tue, Dec 4, 2007	42.75	43.37	42.53	43.27
3909	AMEX	FTEC	Mon, Dec 3, 2007	42.87	43.22	42.57	42.97
3908	AMEX	FTEC	Fri, Nov 30, 2007	43.00	43.00	42.29	42.61
3907	AMEX	FTEC	Thu, Nov 29, 2007	42.63	42.99	42.63	42.75
3906	AMEX	FTEC	Wed, Nov 28, 2007	42.80	42.95	42.04	42.90
3905	AMEX	FTEC	Tue, Nov 27, 2007	42.15	42.52	42.01	42.34
3904	AMEX	FTEC	Mon, Nov 26, 2007	41.87	42.85	41.87	42.06
3903	AMEX	FTEC	Fri, Nov 23, 2007	42.26	42.42	41.88	41.97
3902	AMEX	FTEC	Wed, Nov 21, 2007	42.15	42.59	42.11	42.17
3901	AMEX	FTEC	Tue, Nov 20, 2007	41.95	42.50	41.85	42.43
3900	AMEX	FTEC	Mon, Nov 19, 2007	41.52	42.24	41.44	41.99
3899	AMEX	FTEC	Fri, Nov 16, 2007	41.75	41.88	41.21	41.88
3898	AMEX	FTEC	Thu, Nov 15, 2007	41.64	41.84	41.23	41.67
3897	AMEX	FTEC	Wed, Nov 14, 2007	41.90	42.08	41.52	41.62
3896	AMEX	FTEC	Tue, Nov 13, 2007	41.83	41.88	41.18	41.83
3895	AMEX	FTEC	Mon, Nov 12, 2007	41.78	42.14	41.45	41.63
3894	AMEX	FTEC	Fri, Nov 9, 2007	42.12	42.30	41.68	41.90
3893	AMEX	FTEC	Thu, Nov 8, 2007	41.73	42.45	41.67	42.28
3892	AMEX	FTEC	Wed, Nov 7, 2007	41.40	41.97	41.30	41.54
3891	AMEX	FTEC	Tue, Nov 6, 2007	41.55	41.78	40.98	41.74
3890	AMEX	FTEC	Mon, Nov 5, 2007	40.44	41.37	40.44	41.31
3889	AMEX	FTEC	Fri, Nov 2, 2007	41.50	42.00	40.63	40.86
3888	AMEX	FTEC	Thu, Nov 1, 2007	40.10	40.83	39.72	40.30
3887	AMEX	FTEC	Wed, Oct 31, 2007	40.28	40.63	39.85	40.59
3886	AMEX	FTEC	Tue, Oct 30, 2007	39.93	40.50	39.91	40.16
3885	AMEX	FTEC	Mon, Oct 29, 2007	40.20	40.34	39.86	40.08
3884	AMEX	FTEC	Fri, Oct 26, 2007	40.56	40.56	39.83	40.00
3883	AMEX	FTEC	Thu, Oct 25, 2007	39.80	40.45	39.68	40.33
3882	AMEX	FTEC	Wed, Oct 24, 2007	39.31	39.65	39.09	39.57
3881	AMEX	FTEC	Tue, Oct 23, 2007	39.65	39.83	39.20	39.47
3880	AMEX	FTEC	Mon, Oct 22, 2007	38.90	39.68	38.71	39.57
3879	AMEX	FTEC	Fri, Oct 19, 2007	39.76	39.94	39.27	39.27
3878	AMEX	FTEC	Thu, Oct 18, 2007	39.68	40.01	39.63	39.77
3877	AMEX	FTEC	Wed, Oct 17, 2007	39.57	39.80	39.34	39.80
3876	AMEX	FTEC	Tue, Oct 16, 2007	39.58	39.92	39.28	39.39
3875	AMEX	FTEC	Mon, Oct 15, 2007	40.27	40.34	39.36	39.71
3874	AMEX	FTEC	Fri, Oct 12, 2007	40.18	40.37	40.00	40.26
3873	AMEX	FTEC	Thu, Oct 11, 2007	39.91	40.40	39.77	40.22
3872	AMEX	FTEC	Wed, Oct 10, 2007	39.84	39.86	39.56	39.75
3871	AMEX	FTEC	Tue, Oct 9, 2007	39.16	39.84	39.11	39.76
3870	AMEX	FTEC	Mon, Oct 8, 2007	39.16	39.53	39.05	39.18
3869	AMEX	FTEC	Fri, Oct 5, 2007	39.16	39.53	39.11	39.42
3868	AMEX	FTEC	Thu, Oct 4, 2007	38.97	39.18	38.81	39.04
3867	AMEX	FTEC	Wed, Oct 3, 2007	38.99	39.05	38.69	39.00
3866	AMEX	FTEC	Tue, Oct 2, 2007	39.15	39.15	38.71	38.94
3865	AMEX	FTEC	Mon, Oct 1, 2007	38.93	39.10	38.78	39.10
3864	AMEX	FTEC	Fri, Sep 28, 2007	38.91	39.22	38.59	38.74
3863	AMEX	FTEC	Thu, Sep 27, 2007	38.99	39.00	38.45	38.81
3862	AMEX	FTEC	Wed, Sep 26, 2007	38.70	39.00	38.47	38.79
3861	AMEX	FTEC	Tue, Sep 25, 2007	38.25	38.72	38.25	38.54
3860	AMEX	FTEC	Mon, Sep 24, 2007	38.60	38.93	38.28	38.49
3859	AMEX	FTEC	Fri, Sep 21, 2007	38.99	39.17	38.57	38.68
3858	AMEX	FTEC	Thu, Sep 20, 2007	38.88	39.18	38.62	38.70
3857	AMEX	FTEC	Wed, Sep 19, 2007	38.96	39.29	38.71	39.07
3856	AMEX	FTEC	Tue, Sep 18, 2007	38.20	38.94	38.20	38.79
3855	AMEX	FTEC	Mon, Sep 17, 2007	37.91	38.13	37.71	38.02
3854	AMEX	FTEC	Fri, Sep 14, 2007	37.45	38.19	37.45	38.08
3853	AMEX	FTEC	Thu, Sep 13, 2007	38.00	38.09	37.66	37.84
3852	AMEX	FTEC	Wed, Sep 12, 2007	37.91	38.17	37.74	37.79
3851	AMEX	FTEC	Tue, Sep 11, 2007	37.99	38.08	37.51	37.94
3850	AMEX	FTEC	Mon, Sep 10, 2007	38.19	38.21	37.69	37.90
3849	AMEX	FTEC	Fri, Sep 7, 2007	38.22	38.29	37.73	38.00
3848	AMEX	FTEC	Thu, Sep 6, 2007	38.34	38.62	37.86	38.44
3847	AMEX	FTEC	Wed, Sep 5, 2007	38.69	38.80	38.14	38.59
3846	AMEX	FTEC	Tue, Sep 4, 2007	38.50	38.81	38.38	38.76
3845	AMEX	FTEC	Fri, Aug 31, 2007	38.14	38.57	37.73	38.38
3844	AMEX	FTEC	Thu, Aug 30, 2007	38.02	38.54	37.84	38.14
3843	AMEX	FTEC	Wed, Aug 29, 2007	37.82	38.56	37.68	38.48
3842	AMEX	FTEC	Tue, Aug 28, 2007	37.62	37.98	37.41	37.45
3841	AMEX	FTEC	Mon, Aug 27, 2007	38.80	38.80	37.72	37.80
3840	AMEX	FTEC	Fri, Aug 24, 2007	38.16	38.68	37.98	38.68
3839	AMEX	FTEC	Thu, Aug 23, 2007	37.95	38.42	37.77	38.28
3838	AMEX	FTEC	Wed, Aug 22, 2007	38.00	38.03	37.48	37.90
3837	AMEX	FTEC	Tue, Aug 21, 2007	36.80	37.88	36.80	37.62
3836	AMEX	FTEC	Mon, Aug 20, 2007	37.49	37.72	36.61	37.25
3835	AMEX	FTEC	Fri, Aug 17, 2007	37.98	38.08	36.71	37.57
3834	AMEX	FTEC	Thu, Aug 16, 2007	35.75	37.40	32.93	37.03
3833	AMEX	FTEC	Wed, Aug 15, 2007	37.57	38.46	36.97	37.04
3832	AMEX	FTEC	Tue, Aug 14, 2007	38.59	38.59	37.91	38.09
3831	AMEX	FTEC	Mon, Aug 13, 2007	38.52	39.44	38.22	38.44
3830	AMEX	FTEC	Fri, Aug 10, 2007	35.24	38.61	35.24	38.36
3829	AMEX	FTEC	Thu, Aug 9, 2007	37.50	37.94	36.48	36.70
3828	AMEX	FTEC	Wed, Aug 8, 2007	39.02	39.65	38.02	38.41
3827	AMEX	FTEC	Tue, Aug 7, 2007	37.92	39.01	37.62	38.73
3826	AMEX	FTEC	Mon, Aug 6, 2007	37.18	38.23	36.67	38.20
3825	AMEX	FTEC	Fri, Aug 3, 2007	38.58	38.92	37.01	37.03
3824	AMEX	FTEC	Thu, Aug 2, 2007	38.66	38.96	38.37	38.75
3823	AMEX	FTEC	Wed, Aug 1, 2007	37.41	38.56	36.83	38.46
3822	AMEX	FTEC	Tue, Jul 31, 2007	38.06	38.45	37.37	37.38
3821	AMEX	FTEC	Mon, Jul 30, 2007	38.99	38.99	37.30	37.90
3820	AMEX	FTEC	Fri, Jul 27, 2007	39.50	39.75	37.41	37.68
3819	AMEX	FTEC	Thu, Jul 26, 2007	37.93	38.45	37.30	38.12
3818	AMEX	FTEC	Wed, Jul 25, 2007	38.09	38.50	37.61	38.12
3817	AMEX	FTEC	Tue, Jul 24, 2007	38.38	38.80	37.72	37.77
3816	AMEX	FTEC	Mon, Jul 23, 2007	38.76	39.11	38.60	38.67
3815	AMEX	FTEC	Fri, Jul 20, 2007	38.90	39.14	38.49	38.53
3814	AMEX	FTEC	Thu, Jul 19, 2007	38.68	39.14	38.68	39.10
3813	AMEX	FTEC	Wed, Jul 18, 2007	38.10	38.55	38.10	38.48
3812	AMEX	FTEC	Tue, Jul 17, 2007	38.44	38.79	38.14	38.40
3811	AMEX	FTEC	Mon, Jul 16, 2007	39.53	39.53	38.42	38.45
3810	AMEX	FTEC	Fri, Jul 13, 2007	39.10	39.58	39.07	39.56
3809	AMEX	FTEC	Thu, Jul 12, 2007	38.68	39.20	38.65	39.20
3808	AMEX	FTEC	Wed, Jul 11, 2007	38.27	38.63	38.27	38.61
3807	AMEX	FTEC	Tue, Jul 10, 2007	38.75	38.98	38.29	38.34
3806	AMEX	FTEC	Mon, Jul 9, 2007	39.14	39.25	38.97	39.05
3805	AMEX	FTEC	Fri, Jul 6, 2007	39.02	39.21	38.67	39.15
3804	AMEX	FTEC	Thu, Jul 5, 2007	39.28	39.53	38.76	39.09
3803	AMEX	FTEC	Tue, Jul 3, 2007	39.50	39.55	39.11	39.35
3802	AMEX	FTEC	Mon, Jul 2, 2007	38.68	39.35	38.58	39.31
3801	AMEX	FTEC	Fri, Jun 29, 2007	38.56	38.79	37.98	38.29
3800	AMEX	FTEC	Thu, Jun 28, 2007	38.33	38.87	38.28	38.36
3799	AMEX	FTEC	Wed, Jun 27, 2007	37.93	38.51	37.91	38.26
3798	AMEX	FTEC	Tue, Jun 26, 2007	38.81	39.10	38.12	38.18
3797	AMEX	FTEC	Mon, Jun 25, 2007	38.69	39.18	38.42	38.51
3796	AMEX	FTEC	Fri, Jun 22, 2007	39.26	39.32	38.63	38.70
3795	AMEX	FTEC	Thu, Jun 21, 2007	38.92	39.56	38.81	39.28
3794	AMEX	FTEC	Wed, Jun 20, 2007	40.13	40.29	38.84	39.04
3793	AMEX	FTEC	Tue, Jun 19, 2007	39.78	40.11	39.64	39.97
3792	AMEX	FTEC	Mon, Jun 18, 2007	40.00	40.13	39.82	39.88
3791	AMEX	FTEC	Fri, Jun 15, 2007	39.85	40.22	39.85	39.97
3790	AMEX	FTEC	Thu, Jun 14, 2007	39.60	39.97	39.58	39.68
3789	AMEX	FTEC	Wed, Jun 13, 2007	39.35	39.70	39.27	39.60
3788	AMEX	FTEC	Tue, Jun 12, 2007	39.50	39.67	39.18	39.21
3787	AMEX	FTEC	Mon, Jun 11, 2007	39.46	40.01	39.27	39.70
3786	AMEX	FTEC	Fri, Jun 8, 2007	39.12	39.69	39.11	39.60
3785	AMEX	FTEC	Thu, Jun 7, 2007	40.44	40.65	39.20	39.20
3784	AMEX	FTEC	Wed, Jun 6, 2007	41.34	41.39	41.00	41.13
3783	AMEX	FTEC	Tue, Jun 5, 2007	42.12	42.25	41.62	41.66
3782	AMEX	FTEC	Mon, Jun 4, 2007	42.17	42.36	41.79	42.31
3781	AMEX	FTEC	Fri, Jun 1, 2007	42.41	42.62	42.05	42.30
3780	AMEX	FTEC	Thu, May 31, 2007	41.91	42.65	41.82	42.39
3779	AMEX	FTEC	Wed, May 30, 2007	41.65	41.94	41.43	41.93
3778	AMEX	FTEC	Tue, May 29, 2007	41.79	42.21	41.79	41.94
3777	AMEX	FTEC	Fri, May 25, 2007	42.12	42.22	41.18	41.60
3776	AMEX	FTEC	Thu, May 24, 2007	43.08	43.18	41.72	41.72
3775	AMEX	FTEC	Wed, May 23, 2007	44.25	44.29	43.13	43.22
3774	AMEX	FTEC	Tue, May 22, 2007	44.20	44.36	44.08	44.14
3773	AMEX	FTEC	Mon, May 21, 2007	43.93	44.34	43.93	44.31
3772	AMEX	FTEC	Fri, May 18, 2007	43.91	44.13	43.80	44.01
3771	AMEX	FTEC	Thu, May 17, 2007	43.80	44.06	43.73	43.85
3770	AMEX	FTEC	Wed, May 16, 2007	43.72	43.92	43.66	43.88
3769	AMEX	FTEC	Tue, May 15, 2007	43.46	44.09	43.46	43.71
3768	AMEX	FTEC	Mon, May 14, 2007	43.39	43.69	43.30	43.55
3767	AMEX	FTEC	Fri, May 11, 2007	43.31	43.55	43.23	43.49
3766	AMEX	FTEC	Thu, May 10, 2007	43.45	43.62	43.18	43.26
3765	AMEX	FTEC	Wed, May 9, 2007	43.51	43.83	43.36	43.70
3764	AMEX	FTEC	Tue, May 8, 2007	43.80	43.91	43.60	43.69
3763	AMEX	FTEC	Mon, May 7, 2007	43.84	44.12	43.84	44.04
3762	AMEX	FTEC	Fri, May 4, 2007	44.00	44.14	43.80	43.91
3761	AMEX	FTEC	Thu, May 3, 2007	43.96	44.24	43.86	43.97
3760	AMEX	FTEC	Wed, May 2, 2007	43.79	44.23	43.75	44.02
3759	AMEX	FTEC	Tue, May 1, 2007	43.49	44.12	43.38	43.94
3758	AMEX	FTEC	Mon, Apr 30, 2007	44.36	44.36	43.53	43.53
3757	AMEX	FTEC	Fri, Apr 27, 2007	44.14	44.40	43.79	44.18
3756	AMEX	FTEC	Thu, Apr 26, 2007	44.86	45.22	44.14	44.36
3755	AMEX	FTEC	Wed, Apr 25, 2007	45.00	45.32	44.95	45.26
3754	AMEX	FTEC	Tue, Apr 24, 2007	45.13	45.39	44.93	45.00
3753	AMEX	FTEC	Mon, Apr 23, 2007	44.68	45.03	44.61	44.93
3752	AMEX	FTEC	Fri, Apr 20, 2007	44.41	44.79	44.37	44.71
3751	AMEX	FTEC	Thu, Apr 19, 2007	44.34	44.52	44.14	44.28
3750	AMEX	FTEC	Wed, Apr 18, 2007	44.72	44.88	44.47	44.73
3749	AMEX	FTEC	Tue, Apr 17, 2007	44.97	45.28	44.69	44.97
3748	AMEX	FTEC	Mon, Apr 16, 2007	44.88	45.04	44.81	45.02
3747	AMEX	FTEC	Fri, Apr 13, 2007	44.95	44.97	44.64	44.68
3746	AMEX	FTEC	Thu, Apr 12, 2007	45.07	45.18	44.74	44.95
3745	AMEX	FTEC	Wed, Apr 11, 2007	45.06	45.49	45.00	45.24
3744	AMEX	FTEC	Tue, Apr 10, 2007	44.81	45.22	44.78	45.14
3743	AMEX	FTEC	Mon, Apr 9, 2007	44.70	44.93	44.67	44.93
3742	AMEX	FTEC	Thu, Apr 5, 2007	44.66	44.85	44.66	44.69
3741	AMEX	FTEC	Wed, Apr 4, 2007	44.85	45.09	44.71	44.76
3740	AMEX	FTEC	Tue, Apr 3, 2007	44.55	45.04	44.24	44.94
3739	AMEX	FTEC	Mon, Apr 2, 2007	43.42	44.45	43.25	44.45
3738	AMEX	FTEC	Fri, Mar 30, 2007	43.30	43.50	42.69	43.17
3737	AMEX	FTEC	Thu, Mar 29, 2007	43.25	43.27	42.86	43.24
3736	AMEX	FTEC	Wed, Mar 28, 2007	42.85	43.30	42.79	43.10
3735	AMEX	FTEC	Tue, Mar 27, 2007	43.00	43.19	42.80	42.95
3734	AMEX	FTEC	Mon, Mar 26, 2007	43.04	43.21	42.81	43.18
3733	AMEX	FTEC	Fri, Mar 23, 2007	42.73	43.11	42.55	43.05
3732	AMEX	FTEC	Thu, Mar 22, 2007	43.19	43.19	42.55	42.83
3731	AMEX	FTEC	Wed, Mar 21, 2007	42.35	42.94	42.07	42.77
3730	AMEX	FTEC	Tue, Mar 20, 2007	41.59	42.35	41.41	42.35
3729	AMEX	FTEC	Mon, Mar 19, 2007	41.17	41.69	41.05	41.67
3728	AMEX	FTEC	Fri, Mar 16, 2007	41.43	41.50	41.04	41.04
3727	AMEX	FTEC	Thu, Mar 15, 2007	40.73	41.50	40.72	41.43
3726	AMEX	FTEC	Wed, Mar 14, 2007	40.55	41.13	40.27	40.83
3725	AMEX	FTEC	Tue, Mar 13, 2007	40.81	40.96	40.40	40.55
3724	AMEX	FTEC	Mon, Mar 12, 2007	40.99	41.00	40.71	40.97
3723	AMEX	FTEC	Fri, Mar 9, 2007	41.30	41.37	40.87	40.97
3722	AMEX	FTEC	Thu, Mar 8, 2007	41.29	41.39	41.01	41.11
3721	AMEX	FTEC	Wed, Mar 7, 2007	40.97	41.38	40.90	41.11
3720	AMEX	FTEC	Tue, Mar 6, 2007	40.96	41.49	40.77	41.42
3719	AMEX	FTEC	Mon, Mar 5, 2007	41.15	41.48	40.95	40.96
3718	AMEX	FTEC	Fri, Mar 2, 2007	41.96	42.12	41.42	41.48
3717	AMEX	FTEC	Thu, Mar 1, 2007	41.50	42.35	41.40	42.13
3716	AMEX	FTEC	Wed, Feb 28, 2007	41.88	42.30	41.63	41.73
3715	AMEX	FTEC	Tue, Feb 27, 2007	42.37	42.99	41.68	41.93
3714	AMEX	FTEC	Mon, Feb 26, 2007	42.80	43.51	42.72	42.87
3713	AMEX	FTEC	Fri, Feb 23, 2007	42.28	42.64	42.20	42.62
3712	AMEX	FTEC	Thu, Feb 22, 2007	42.28	42.52	42.23	42.35
3711	AMEX	FTEC	Wed, Feb 21, 2007	42.03	42.36	42.03	42.35
3710	AMEX	FTEC	Tue, Feb 20, 2007	41.80	42.24	41.61	42.23
3709	AMEX	FTEC	Fri, Feb 16, 2007	41.72	41.96	41.65	41.92
3708	AMEX	FTEC	Thu, Feb 15, 2007	42.17	42.17	41.76	41.85
3707	AMEX	FTEC	Wed, Feb 14, 2007	42.40	42.44	42.17	42.23
3706	AMEX	FTEC	Tue, Feb 13, 2007	42.03	42.34	42.00	42.33
3705	AMEX	FTEC	Mon, Feb 12, 2007	41.93	42.07	41.55	42.06
3704	AMEX	FTEC	Fri, Feb 9, 2007	41.60	42.15	41.50	41.79
3703	AMEX	FTEC	Thu, Feb 8, 2007	42.23	42.42	42.05	42.23
3702	AMEX	FTEC	Wed, Feb 7, 2007	41.98	42.20	41.92	42.20
3701	AMEX	FTEC	Tue, Feb 6, 2007	41.75	42.09	41.74	41.98
3700	AMEX	FTEC	Mon, Feb 5, 2007	41.30	41.87	41.30	41.75
3699	AMEX	FTEC	Fri, Feb 2, 2007	41.30	41.56	41.22	41.45
3698	AMEX	FTEC	Thu, Feb 1, 2007	40.75	41.40	40.72	41.37
3697	AMEX	FTEC	Wed, Jan 31, 2007	40.50	40.96	40.33	40.72
3696	AMEX	FTEC	Tue, Jan 30, 2007	40.61	40.65	40.42	40.62
3695	AMEX	FTEC	Mon, Jan 29, 2007	40.27	40.66	40.24	40.46
3694	AMEX	FTEC	Fri, Jan 26, 2007	40.35	40.35	39.92	40.27
3693	AMEX	FTEC	Thu, Jan 25, 2007	40.47	40.65	40.26	40.32
3692	AMEX	FTEC	Wed, Jan 24, 2007	40.35	40.61	40.29	40.60
3691	AMEX	FTEC	Tue, Jan 23, 2007	40.09	40.45	40.03	40.23
3690	AMEX	FTEC	Mon, Jan 22, 2007	40.33	40.43	40.09	40.23
3689	AMEX	FTEC	Fri, Jan 19, 2007	40.22	40.61	40.10	40.49
3688	AMEX	FTEC	Thu, Jan 18, 2007	40.54	40.61	40.16	40.34
3687	AMEX	FTEC	Wed, Jan 17, 2007	40.44	40.64	40.35	40.55
3686	AMEX	FTEC	Tue, Jan 16, 2007	40.76	41.14	40.53	40.56
3685	AMEX	FTEC	Fri, Jan 12, 2007	40.84	41.02	40.65	40.79
3684	AMEX	FTEC	Thu, Jan 11, 2007	40.89	41.47	40.69	40.92
3683	AMEX	FTEC	Wed, Jan 10, 2007	40.88	41.25	40.80	40.86
3682	AMEX	FTEC	Tue, Jan 9, 2007	40.82	41.20	40.65	41.16
3681	AMEX	FTEC	Mon, Jan 8, 2007	40.81	41.03	40.68	40.75
3680	AMEX	FTEC	Fri, Jan 5, 2007	41.46	41.53	40.81	40.92
3679	AMEX	FTEC	Thu, Jan 4, 2007	41.36	41.74	41.18	41.69
3678	AMEX	FTEC	Wed, Jan 3, 2007	40.97	41.52	40.68	41.45
3677	AMEX	FTEC	Fri, Dec 29, 2006	40.95	40.95	40.51	40.62
3676	AMEX	FTEC	Thu, Dec 28, 2006	41.25	41.35	40.90	40.91
3675	AMEX	FTEC	Wed, Dec 27, 2006	41.38	41.56	41.30	41.39
3674	AMEX	FTEC	Tue, Dec 26, 2006	40.70	41.24	40.60	41.20
3673	AMEX	FTEC	Fri, Dec 22, 2006	40.72	40.83	40.43	40.80
3672	AMEX	FTEC	Thu, Dec 21, 2006	41.01	41.19	40.65	40.77
3671	AMEX	FTEC	Wed, Dec 20, 2006	41.14	41.31	40.97	41.01
3670	AMEX	FTEC	Tue, Dec 19, 2006	40.86	41.30	40.82	41.27
3669	AMEX	FTEC	Mon, Dec 18, 2006	42.43	42.43	40.84	40.90
3668	AMEX	FTEC	Fri, Dec 15, 2006	41.84	41.86	41.43	41.62
3667	AMEX	FTEC	Thu, Dec 14, 2006	41.15	41.75	41.14	41.73
3666	AMEX	FTEC	Wed, Dec 13, 2006	41.55	41.59	41.23	41.24
3665	AMEX	FTEC	Tue, Dec 12, 2006	41.17	41.55	41.17	41.47
3664	AMEX	FTEC	Mon, Dec 11, 2006	40.87	41.22	40.86	41.21
3663	AMEX	FTEC	Fri, Dec 8, 2006	40.82	41.08	40.66	40.92
3662	AMEX	FTEC	Thu, Dec 7, 2006	41.39	41.44	40.88	40.94
3661	AMEX	FTEC	Wed, Dec 6, 2006	41.87	41.95	41.57	41.58
3660	AMEX	FTEC	Tue, Dec 5, 2006	41.51	41.91	41.38	41.91
3659	AMEX	FTEC	Mon, Dec 4, 2006	41.39	41.69	41.39	41.52
3658	AMEX	FTEC	Fri, Dec 1, 2006	41.38	41.62	41.05	41.52
3657	AMEX	FTEC	Thu, Nov 30, 2006	41.05	41.32	41.02	41.26
3656	AMEX	FTEC	Wed, Nov 29, 2006	40.61	41.11	40.61	41.10
3655	AMEX	FTEC	Tue, Nov 28, 2006	40.44	40.85	40.43	40.66
3654	AMEX	FTEC	Mon, Nov 27, 2006	41.60	41.61	40.49	40.54
3653	AMEX	FTEC	Fri, Nov 24, 2006	41.33	41.66	41.30	41.66
3652	AMEX	FTEC	Wed, Nov 22, 2006	41.44	41.54	41.32	41.49
3651	AMEX	FTEC	Tue, Nov 21, 2006	41.30	41.49	41.27	41.48
3650	AMEX	FTEC	Mon, Nov 20, 2006	41.38	41.58	41.31	41.37
3649	AMEX	FTEC	Fri, Nov 17, 2006	41.42	41.50	41.15	41.50
3648	AMEX	FTEC	Thu, Nov 16, 2006	41.24	41.40	41.11	41.39
3647	AMEX	FTEC	Wed, Nov 15, 2006	40.85	41.13	40.85	41.13
3646	AMEX	FTEC	Tue, Nov 14, 2006	40.91	40.92	40.56	40.85
3645	AMEX	FTEC	Mon, Nov 13, 2006	40.85	40.95	40.63	40.81
3644	AMEX	FTEC	Fri, Nov 10, 2006	40.69	40.93	40.61	40.93
3643	AMEX	FTEC	Thu, Nov 9, 2006	40.70	40.81	40.55	40.68
3642	AMEX	FTEC	Wed, Nov 8, 2006	40.27	40.92	40.26	40.74
3641	AMEX	FTEC	Tue, Nov 7, 2006	40.40	40.51	40.30	40.39
3640	AMEX	FTEC	Mon, Nov 6, 2006	40.10	40.44	40.07	40.28
3639	AMEX	FTEC	Fri, Nov 3, 2006	39.90	40.06	39.76	40.06
3638	AMEX	FTEC	Thu, Nov 2, 2006	39.65	39.92	39.55	39.85
3637	AMEX	FTEC	Wed, Nov 1, 2006	39.98	40.23	39.77	39.85
3636	AMEX	FTEC	Tue, Oct 31, 2006	40.26	40.42	39.88	39.96
3635	AMEX	FTEC	Mon, Oct 30, 2006	40.55	40.71	40.29	40.30
3634	AMEX	FTEC	Fri, Oct 27, 2006	41.76	41.87	40.46	40.55
3633	AMEX	FTEC	Thu, Oct 26, 2006	42.00	42.14	41.61	41.87
3632	AMEX	FTEC	Wed, Oct 25, 2006	41.49	42.00	41.49	41.97
3631	AMEX	FTEC	Tue, Oct 24, 2006	41.60	41.74	41.31	41.58
3630	AMEX	FTEC	Mon, Oct 23, 2006	41.87	41.96	41.68	41.78
3629	AMEX	FTEC	Fri, Oct 20, 2006	41.50	41.99	41.49	41.99
3628	AMEX	FTEC	Thu, Oct 19, 2006	41.40	41.62	41.35	41.60
3627	AMEX	FTEC	Wed, Oct 18, 2006	41.21	41.57	41.21	41.53
3626	AMEX	FTEC	Tue, Oct 17, 2006	40.97	41.28	40.97	41.21
3625	AMEX	FTEC	Mon, Oct 16, 2006	40.64	41.08	40.57	41.07
3624	AMEX	FTEC	Fri, Oct 13, 2006	40.83	40.93	40.58	40.63
3623	AMEX	FTEC	Thu, Oct 12, 2006	40.77	40.91	40.61	40.90
3622	AMEX	FTEC	Wed, Oct 11, 2006	40.74	41.11	40.69	40.75
3621	AMEX	FTEC	Tue, Oct 10, 2006	40.77	40.82	40.53	40.74
3620	AMEX	FTEC	Mon, Oct 9, 2006	40.61	40.84	40.51	40.76
3619	AMEX	FTEC	Fri, Oct 6, 2006	40.90	41.08	40.64	40.72
3618	AMEX	FTEC	Thu, Oct 5, 2006	41.01	41.25	40.80	41.05
3617	AMEX	FTEC	Wed, Oct 4, 2006	40.95	41.19	40.89	41.19
3616	AMEX	FTEC	Tue, Oct 3, 2006	40.75	41.20	40.60	41.08
3615	AMEX	FTEC	Mon, Oct 2, 2006	40.37	41.03	40.32	40.71
3614	AMEX	FTEC	Fri, Sep 29, 2006	40.80	40.80	40.18	40.27
3613	AMEX	FTEC	Thu, Sep 28, 2006	40.99	41.13	40.74	40.77
3612	AMEX	FTEC	Wed, Sep 27, 2006	40.57	41.00	40.52	40.99
3611	AMEX	FTEC	Tue, Sep 26, 2006	40.54	41.32	40.33	40.63
3610	AMEX	FTEC	Mon, Sep 25, 2006	39.96	40.59	39.92	40.51
3609	AMEX	FTEC	Fri, Sep 22, 2006	39.88	39.96	39.72	39.94
3608	AMEX	FTEC	Thu, Sep 21, 2006	40.30	40.33	39.77	39.95
3607	AMEX	FTEC	Wed, Sep 20, 2006	40.14	40.40	40.14	40.31
3606	AMEX	FTEC	Tue, Sep 19, 2006	39.93	40.13	39.84	40.02
3605	AMEX	FTEC	Mon, Sep 18, 2006	40.47	40.47	39.77	39.91
3604	AMEX	FTEC	Fri, Sep 15, 2006	40.40	40.61	40.40	40.44
3603	AMEX	FTEC	Thu, Sep 14, 2006	40.20	40.53	40.20	40.31
3602	AMEX	FTEC	Wed, Sep 13, 2006	39.97	40.21	39.91	40.20
3601	AMEX	FTEC	Tue, Sep 12, 2006	40.28	40.30	39.99	40.10
3600	AMEX	FTEC	Mon, Sep 11, 2006	40.31	40.42	40.10	40.33
3599	AMEX	FTEC	Fri, Sep 8, 2006	40.25	40.50	40.25	40.30
3598	AMEX	FTEC	Thu, Sep 7, 2006	40.47	40.61	40.11	40.21
3597	AMEX	FTEC	Wed, Sep 6, 2006	40.91	41.04	40.74	40.81
3596	AMEX	FTEC	Tue, Sep 5, 2006	41.32	41.47	40.93	41.14
3595	AMEX	FTEC	Fri, Sep 1, 2006	41.59	41.62	41.45	41.49
3594	AMEX	FTEC	Thu, Aug 31, 2006	40.87	41.40	40.87	41.35
3593	AMEX	FTEC	Wed, Aug 30, 2006	40.93	41.00	40.74	40.84
3592	AMEX	FTEC	Tue, Aug 29, 2006	40.66	41.07	40.50	40.88
3591	AMEX	FTEC	Mon, Aug 28, 2006	40.21	40.66	40.18	40.63
3590	AMEX	FTEC	Fri, Aug 25, 2006	40.15	40.39	40.11	40.20
3589	AMEX	FTEC	Thu, Aug 24, 2006	40.24	40.35	40.09	40.31
3588	AMEX	FTEC	Wed, Aug 23, 2006	40.60	40.69	39.90	40.04
3587	AMEX	FTEC	Tue, Aug 22, 2006	40.52	40.72	40.52	40.65
3586	AMEX	FTEC	Mon, Aug 21, 2006	40.46	40.76	40.44	40.58
3585	AMEX	FTEC	Fri, Aug 18, 2006	40.13	40.63	40.12	40.61
3584	AMEX	FTEC	Thu, Aug 17, 2006	40.24	40.62	40.12	40.24
3583	AMEX	FTEC	Wed, Aug 16, 2006	40.60	40.67	40.14	40.24
3582	AMEX	FTEC	Tue, Aug 15, 2006	40.26	40.45	40.16	40.44
3581	AMEX	FTEC	Mon, Aug 14, 2006	40.04	40.27	39.93	40.12
3580	AMEX	FTEC	Fri, Aug 11, 2006	39.90	40.00	39.77	39.93
3579	AMEX	FTEC	Thu, Aug 10, 2006	39.67	39.99	39.47	39.99
3578	AMEX	FTEC	Wed, Aug 9, 2006	39.99	40.10	39.68	39.74
3577	AMEX	FTEC	Tue, Aug 8, 2006	39.50	39.99	39.50	39.83
3576	AMEX	FTEC	Mon, Aug 7, 2006	40.04	40.24	39.37	39.40
3575	AMEX	FTEC	Fri, Aug 4, 2006	40.10	40.28	39.90	40.14
3574	AMEX	FTEC	Thu, Aug 3, 2006	39.99	40.35	39.65	39.86
3573	AMEX	FTEC	Wed, Aug 2, 2006	40.34	40.57	39.97	40.11
3572	AMEX	FTEC	Tue, Aug 1, 2006	39.85	40.37	39.68	40.32
3571	AMEX	FTEC	Mon, Jul 31, 2006	40.35	40.56	39.91	39.99
3570	AMEX	FTEC	Fri, Jul 28, 2006	40.45	40.88	40.24	40.30
3569	AMEX	FTEC	Thu, Jul 27, 2006	41.02	41.43	40.57	40.63
3568	AMEX	FTEC	Wed, Jul 26, 2006	40.55	41.11	40.54	41.03
3567	AMEX	FTEC	Tue, Jul 25, 2006	40.31	40.75	40.26	40.69
3566	AMEX	FTEC	Mon, Jul 24, 2006	40.43	40.57	40.30	40.40
3565	AMEX	FTEC	Fri, Jul 21, 2006	39.98	40.45	39.98	40.32
3564	AMEX	FTEC	Thu, Jul 20, 2006	39.65	40.07	39.53	39.97
3563	AMEX	FTEC	Wed, Jul 19, 2006	39.10	39.68	39.02	39.67
3562	AMEX	FTEC	Tue, Jul 18, 2006	38.83	39.07	38.68	39.00
3561	AMEX	FTEC	Mon, Jul 17, 2006	38.63	38.99	38.63	38.73
3560	AMEX	FTEC	Fri, Jul 14, 2006	38.74	39.01	38.48	38.73
3559	AMEX	FTEC	Thu, Jul 13, 2006	38.93	38.93	38.81	38.83
3558	AMEX	FTEC	Wed, Jul 12, 2006	39.33	39.53	38.98	39.08
3557	AMEX	FTEC	Tue, Jul 11, 2006	39.25	39.53	39.19	39.48
3556	AMEX	FTEC	Mon, Jul 10, 2006	39.06	39.27	39.02	39.21
3555	AMEX	FTEC	Fri, Jul 7, 2006	38.54	39.17	38.49	38.98
3554	AMEX	FTEC	Thu, Jul 6, 2006	38.35	38.67	38.35	38.63
3553	AMEX	FTEC	Wed, Jul 5, 2006	38.99	39.09	38.43	38.54
3552	AMEX	FTEC	Mon, Jul 3, 2006	38.72	39.05	38.50	38.95
3551	AMEX	FTEC	Fri, Jun 30, 2006	38.60	38.72	38.22	38.58
3550	AMEX	FTEC	Thu, Jun 29, 2006	37.90	38.53	37.84	38.46
3549	AMEX	FTEC	Wed, Jun 28, 2006	37.57	37.90	37.40	37.83
3548	AMEX	FTEC	Tue, Jun 27, 2006	37.52	37.88	37.32	37.42
3547	AMEX	FTEC	Mon, Jun 26, 2006	37.34	37.64	37.33	37.60
3546	AMEX	FTEC	Fri, Jun 23, 2006	37.17	37.60	37.06	37.32
3545	AMEX	FTEC	Thu, Jun 22, 2006	37.41	37.41	36.92	37.27
3544	AMEX	FTEC	Wed, Jun 21, 2006	37.43	37.84	37.33	37.50
3543	AMEX	FTEC	Tue, Jun 20, 2006	37.53	37.67	37.30	37.43
3542	AMEX	FTEC	Mon, Jun 19, 2006	38.20	38.21	37.28	37.53
3541	AMEX	FTEC	Fri, Jun 16, 2006	37.93	38.61	37.63	38.05
3540	AMEX	FTEC	Thu, Jun 15, 2006	37.38	37.98	37.27	37.84
3539	AMEX	FTEC	Wed, Jun 14, 2006	37.53	37.65	37.13	37.41
3538	AMEX	FTEC	Tue, Jun 13, 2006	38.18	38.33	37.55	37.65
3537	AMEX	FTEC	Mon, Jun 12, 2006	38.57	38.80	38.24	38.28
3536	AMEX	FTEC	Fri, Jun 9, 2006	38.37	38.60	38.10	38.52
3535	AMEX	FTEC	Thu, Jun 8, 2006	37.80	38.34	37.54	38.26
3534	AMEX	FTEC	Wed, Jun 7, 2006	38.10	38.20	37.64	37.72
3533	AMEX	FTEC	Tue, Jun 6, 2006	38.70	38.82	38.10	38.49
3532	AMEX	FTEC	Mon, Jun 5, 2006	39.13	39.29	38.55	38.62
3531	AMEX	FTEC	Fri, Jun 2, 2006	38.89	39.19	38.75	39.18
3530	AMEX	FTEC	Thu, Jun 1, 2006	38.09	38.88	38.09	38.87
3529	AMEX	FTEC	Wed, May 31, 2006	37.67	38.52	37.67	38.12
3528	AMEX	FTEC	Tue, May 30, 2006	38.37	38.43	37.45	37.52
3527	AMEX	FTEC	Fri, May 26, 2006	38.06	38.48	37.90	38.42
3526	AMEX	FTEC	Thu, May 25, 2006	37.83	38.09	37.67	37.91
3525	AMEX	FTEC	Wed, May 24, 2006	37.06	37.80	36.94	37.63
3524	AMEX	FTEC	Tue, May 23, 2006	38.04	38.05	37.15	37.16
3523	AMEX	FTEC	Mon, May 22, 2006	37.76	38.28	37.70	37.90
3522	AMEX	FTEC	Fri, May 19, 2006	37.76	38.22	37.56	37.76
3521	AMEX	FTEC	Thu, May 18, 2006	37.62	37.89	37.56	37.60
3520	AMEX	FTEC	Wed, May 17, 2006	37.95	38.12	37.35	37.56
3519	AMEX	FTEC	Tue, May 16, 2006	38.32	38.42	37.88	37.97
3518	AMEX	FTEC	Mon, May 15, 2006	38.30	38.75	38.25	38.40
3517	AMEX	FTEC	Fri, May 12, 2006	38.61	39.01	38.39	38.45
3516	AMEX	FTEC	Thu, May 11, 2006	39.16	39.20	38.49	38.61
3515	AMEX	FTEC	Wed, May 10, 2006	38.62	39.27	38.61	39.26
3514	AMEX	FTEC	Tue, May 9, 2006	39.08	39.11	38.52	38.67
3513	AMEX	FTEC	Mon, May 8, 2006	39.24	39.43	38.81	39.04
3512	AMEX	FTEC	Fri, May 5, 2006	38.78	39.33	38.74	39.29
3511	AMEX	FTEC	Thu, May 4, 2006	38.40	38.73	38.36	38.66
3510	AMEX	FTEC	Wed, May 3, 2006	38.69	38.69	38.29	38.30
3509	AMEX	FTEC	Tue, May 2, 2006	38.55	38.78	38.55	38.67
3508	AMEX	FTEC	Mon, May 1, 2006	39.24	39.30	38.45	38.55
3507	AMEX	FTEC	Fri, Apr 28, 2006	38.52	39.15	38.20	39.14
3506	AMEX	FTEC	Thu, Apr 27, 2006	38.24	38.90	38.06	38.72
3505	AMEX	FTEC	Wed, Apr 26, 2006	38.90	39.00	38.25	38.26
3504	AMEX	FTEC	Tue, Apr 25, 2006	39.33	39.33	38.74	38.91
3503	AMEX	FTEC	Mon, Apr 24, 2006	39.12	39.29	38.77	39.25
3502	AMEX	FTEC	Fri, Apr 21, 2006	39.43	39.60	38.93	39.17
3501	AMEX	FTEC	Thu, Apr 20, 2006	39.17	39.60	39.11	39.33
3500	AMEX	FTEC	Wed, Apr 19, 2006	39.28	39.53	38.93	39.25
3499	AMEX	FTEC	Tue, Apr 18, 2006	38.50	39.32	38.50	39.28
3498	AMEX	FTEC	Mon, Apr 17, 2006	38.49	38.66	38.20	38.50
3497	AMEX	FTEC	Thu, Apr 13, 2006	38.76	38.81	38.37	38.43
3496	AMEX	FTEC	Wed, Apr 12, 2006	38.66	38.91	38.64	38.81
3495	AMEX	FTEC	Tue, Apr 11, 2006	39.47	39.59	38.55	38.65
3494	AMEX	FTEC	Mon, Apr 10, 2006	39.42	39.65	39.18	39.36
3493	AMEX	FTEC	Fri, Apr 7, 2006	40.01	40.11	39.14	39.29
3492	AMEX	FTEC	Thu, Apr 6, 2006	40.23	40.40	39.82	39.97
3491	AMEX	FTEC	Wed, Apr 5, 2006	40.18	40.41	39.93	40.27
3490	AMEX	FTEC	Tue, Apr 4, 2006	39.60	40.05	39.40	40.04
3489	AMEX	FTEC	Mon, Apr 3, 2006	39.87	39.87	39.46	39.56
3488	AMEX	FTEC	Fri, Mar 31, 2006	39.51	39.67	39.02	39.24
3487	AMEX	FTEC	Thu, Mar 30, 2006	39.85	39.88	39.36	39.51
3486	AMEX	FTEC	Wed, Mar 29, 2006	39.57	39.98	39.43	39.84
3485	AMEX	FTEC	Tue, Mar 28, 2006	39.72	39.76	39.34	39.47
3484	AMEX	FTEC	Mon, Mar 27, 2006	39.95	40.07	39.60	39.73
3483	AMEX	FTEC	Fri, Mar 24, 2006	40.02	40.05	39.85	39.91
3482	AMEX	FTEC	Thu, Mar 23, 2006	40.01	40.05	39.74	39.96
3481	AMEX	FTEC	Wed, Mar 22, 2006	39.87	40.17	39.80	40.09
3480	AMEX	FTEC	Tue, Mar 21, 2006	40.10	40.15	39.68	39.86
3479	AMEX	FTEC	Mon, Mar 20, 2006	40.72	40.83	40.02	40.10
3478	AMEX	FTEC	Fri, Mar 17, 2006	41.05	41.16	40.55	40.66
3477	AMEX	FTEC	Thu, Mar 16, 2006	41.24	41.39	40.81	40.93
3476	AMEX	FTEC	Wed, Mar 15, 2006	40.76	41.15	40.71	41.14
3475	AMEX	FTEC	Tue, Mar 14, 2006	40.46	40.76	40.28	40.71
3474	AMEX	FTEC	Mon, Mar 13, 2006	40.10	40.44	39.98	40.41
3473	AMEX	FTEC	Fri, Mar 10, 2006	39.76	40.11	39.56	40.07
3472	AMEX	FTEC	Thu, Mar 9, 2006	39.54	39.73	39.41	39.67
3471	AMEX	FTEC	Wed, Mar 8, 2006	39.60	39.87	39.15	39.53
3470	AMEX	FTEC	Tue, Mar 7, 2006	39.92	40.16	39.72	40.04
3469	AMEX	FTEC	Mon, Mar 6, 2006	40.33	40.33	39.65	39.99
3468	AMEX	FTEC	Fri, Mar 3, 2006	40.46	40.55	40.22	40.37
3467	AMEX	FTEC	Thu, Mar 2, 2006	40.51	40.67	40.34	40.46
3466	AMEX	FTEC	Wed, Mar 1, 2006	40.78	40.87	40.32	40.70
3465	AMEX	FTEC	Tue, Feb 28, 2006	41.12	41.23	40.43	40.78
3464	AMEX	FTEC	Mon, Feb 27, 2006	41.19	41.42	41.03	41.15
3463	AMEX	FTEC	Fri, Feb 24, 2006	41.05	41.27	40.87	41.11
3462	AMEX	FTEC	Thu, Feb 23, 2006	40.80	41.26	40.66	41.07
3461	AMEX	FTEC	Wed, Feb 22, 2006	40.45	40.96	40.39	40.95
3460	AMEX	FTEC	Tue, Feb 21, 2006	40.63	40.75	40.21	40.37
3459	AMEX	FTEC	Fri, Feb 17, 2006	40.38	40.76	40.25	40.53
3458	AMEX	FTEC	Thu, Feb 16, 2006	39.74	40.33	39.71	40.33
3457	AMEX	FTEC	Wed, Feb 15, 2006	39.90	40.18	39.53	39.67
3456	AMEX	FTEC	Tue, Feb 14, 2006	40.69	40.78	39.80	39.90
3455	AMEX	FTEC	Mon, Feb 13, 2006	40.18	40.92	40.17	40.79
3454	AMEX	FTEC	Fri, Feb 10, 2006	40.73	40.74	39.55	40.25
3453	AMEX	FTEC	Thu, Feb 9, 2006	39.65	40.04	39.42	39.51
3452	AMEX	FTEC	Wed, Feb 8, 2006	39.40	39.49	39.18	39.40
3451	AMEX	FTEC	Tue, Feb 7, 2006	39.29	39.51	39.15	39.30
3450	AMEX	FTEC	Mon, Feb 6, 2006	39.50	39.57	39.29	39.39
3449	AMEX	FTEC	Fri, Feb 3, 2006	39.50	39.80	39.34	39.50
3448	AMEX	FTEC	Thu, Feb 2, 2006	39.96	40.17	39.31	39.65
3447	AMEX	FTEC	Wed, Feb 1, 2006	40.17	40.34	39.88	40.14
3446	AMEX	FTEC	Tue, Jan 31, 2006	40.08	40.23	39.93	40.17
3445	AMEX	FTEC	Mon, Jan 30, 2006	40.70	40.70	40.09	40.18
3444	AMEX	FTEC	Fri, Jan 27, 2006	40.33	40.85	40.33	40.62
3443	AMEX	FTEC	Thu, Jan 26, 2006	40.70	40.88	40.18	40.34
3442	AMEX	FTEC	Wed, Jan 25, 2006	41.00	41.18	40.43	40.65
3441	AMEX	FTEC	Tue, Jan 24, 2006	40.41	41.00	40.41	40.98
3440	AMEX	FTEC	Mon, Jan 23, 2006	40.36	40.66	40.32	40.41
3439	AMEX	FTEC	Fri, Jan 20, 2006	40.75	41.13	40.35	40.35
3438	AMEX	FTEC	Thu, Jan 19, 2006	40.35	40.91	40.18	40.90
3437	AMEX	FTEC	Wed, Jan 18, 2006	40.26	40.57	40.06	40.23
3436	AMEX	FTEC	Tue, Jan 17, 2006	39.81	40.43	39.81	40.36
3435	AMEX	FTEC	Fri, Jan 13, 2006	39.95	40.25	39.95	40.06
3434	AMEX	FTEC	Thu, Jan 12, 2006	40.17	40.39	40.00	40.01
3433	AMEX	FTEC	Wed, Jan 11, 2006	40.66	40.75	40.18	40.28
3432	AMEX	FTEC	Tue, Jan 10, 2006	40.52	40.72	40.37	40.66
3431	AMEX	FTEC	Mon, Jan 9, 2006	40.51	40.75	40.27	40.67
3430	AMEX	FTEC	Fri, Jan 6, 2006	40.15	40.42	39.84	40.34
3429	AMEX	FTEC	Thu, Jan 5, 2006	40.09	40.17	39.66	39.89
3428	AMEX	FTEC	Wed, Jan 4, 2006	40.29	40.37	39.55	39.99
3427	AMEX	FTEC	Tue, Jan 3, 2006	39.80	40.20	39.60	40.17
3426	AMEX	FTEC	Fri, Dec 30, 2005	39.45	39.50	39.16	39.38
3425	AMEX	FTEC	Thu, Dec 29, 2005	39.55	39.64	39.41	39.44
3424	AMEX	FTEC	Wed, Dec 28, 2005	39.73	39.79	39.37	39.54
3423	AMEX	FTEC	Tue, Dec 27, 2005	39.80	39.98	39.59	39.70
3422	AMEX	FTEC	Fri, Dec 23, 2005	39.97	40.01	39.66	39.76
3421	AMEX	FTEC	Thu, Dec 22, 2005	39.54	39.85	39.47	39.85
3420	AMEX	FTEC	Wed, Dec 21, 2005	40.21	40.43	39.39	39.51
3419	AMEX	FTEC	Tue, Dec 20, 2005	40.12	40.28	39.88	40.15
3418	AMEX	FTEC	Mon, Dec 19, 2005	40.83	40.83	39.90	40.00
3417	AMEX	FTEC	Fri, Dec 16, 2005	40.53	40.87	40.43	40.82
3416	AMEX	FTEC	Thu, Dec 15, 2005	40.42	40.55	40.18	40.47
3415	AMEX	FTEC	Wed, Dec 14, 2005	40.20	40.86	40.20	40.38
3414	AMEX	FTEC	Tue, Dec 13, 2005	39.92	40.18	39.78	40.12
3413	AMEX	FTEC	Mon, Dec 12, 2005	40.39	40.52	39.82	39.92
3412	AMEX	FTEC	Fri, Dec 9, 2005	40.03	40.39	39.99	40.27
3411	AMEX	FTEC	Thu, Dec 8, 2005	40.01	40.33	39.72	40.00
3410	AMEX	FTEC	Wed, Dec 7, 2005	39.95	40.29	39.71	39.95
3409	AMEX	FTEC	Tue, Dec 6, 2005	40.45	40.61	40.30	40.39
3408	AMEX	FTEC	Mon, Dec 5, 2005	40.13	40.55	39.89	40.34
3407	AMEX	FTEC	Fri, Dec 2, 2005	40.06	40.16	39.70	40.05
3406	AMEX	FTEC	Thu, Dec 1, 2005	39.80	40.04	39.72	40.01
3405	AMEX	FTEC	Wed, Nov 30, 2005	40.20	40.37	39.61	39.62
3404	AMEX	FTEC	Tue, Nov 29, 2005	39.58	40.36	39.58	40.15
3403	AMEX	FTEC	Mon, Nov 28, 2005	39.84	39.84	39.44	39.53
3402	AMEX	FTEC	Fri, Nov 25, 2005	39.58	39.81	39.50	39.76
3401	AMEX	FTEC	Wed, Nov 23, 2005	39.39	39.92	39.23	39.68
3400	AMEX	FTEC	Tue, Nov 22, 2005	39.45	39.54	39.09	39.45
3399	AMEX	FTEC	Mon, Nov 21, 2005	39.16	39.52	38.99	39.52
3398	AMEX	FTEC	Fri, Nov 18, 2005	39.11	39.24	38.82	39.16
3397	AMEX	FTEC	Thu, Nov 17, 2005	38.53	39.15	38.53	39.06
3396	AMEX	FTEC	Wed, Nov 16, 2005	39.12	39.40	39.08	39.23
3395	AMEX	FTEC	Tue, Nov 15, 2005	39.55	39.70	39.04	39.08
3394	AMEX	FTEC	Mon, Nov 14, 2005	39.55	39.61	39.25	39.47
3393	AMEX	FTEC	Fri, Nov 11, 2005	39.64	39.69	39.25	39.50
3392	AMEX	FTEC	Thu, Nov 10, 2005	40.07	40.12	39.24	39.67
3391	AMEX	FTEC	Wed, Nov 9, 2005	39.43	40.14	39.42	40.07
3390	AMEX	FTEC	Tue, Nov 8, 2005	39.30	39.81	39.07	39.43
3389	AMEX	FTEC	Mon, Nov 7, 2005	39.91	39.94	39.16	39.43
3388	AMEX	FTEC	Fri, Nov 4, 2005	39.64	39.94	39.50	39.66
3387	AMEX	FTEC	Thu, Nov 3, 2005	40.10	40.42	39.52	39.55
3386	AMEX	FTEC	Wed, Nov 2, 2005	39.48	40.07	39.09	40.00
3385	AMEX	FTEC	Tue, Nov 1, 2005	39.48	39.48	38.98	39.14
3384	AMEX	FTEC	Mon, Oct 31, 2005	39.30	39.73	39.18	39.67
3383	AMEX	FTEC	Fri, Oct 28, 2005	39.72	40.14	39.03	39.26
3382	AMEX	FTEC	Thu, Oct 27, 2005	39.21	39.37	38.70	38.99
3381	AMEX	FTEC	Wed, Oct 26, 2005	39.42	39.75	39.03	39.18
3380	AMEX	FTEC	Tue, Oct 25, 2005	39.68	40.02	39.31	39.52
3379	AMEX	FTEC	Mon, Oct 24, 2005	38.75	39.76	38.75	39.76
3378	AMEX	FTEC	Fri, Oct 21, 2005	38.28	38.99	38.18	38.84
3377	AMEX	FTEC	Thu, Oct 20, 2005	38.84	38.97	38.01	38.23
3376	AMEX	FTEC	Wed, Oct 19, 2005	38.15	38.85	37.79	38.80
3375	AMEX	FTEC	Tue, Oct 18, 2005	39.13	39.24	38.22	38.36
3374	AMEX	FTEC	Mon, Oct 17, 2005	38.90	39.25	38.73	39.09
3373	AMEX	FTEC	Fri, Oct 14, 2005	38.90	38.93	38.38	38.90
3372	AMEX	FTEC	Thu, Oct 13, 2005	39.40	39.47	38.48	38.73
3371	AMEX	FTEC	Wed, Oct 12, 2005	40.14	40.28	39.45	39.55
3370	AMEX	FTEC	Tue, Oct 11, 2005	40.56	40.73	40.22	40.24
3369	AMEX	FTEC	Mon, Oct 10, 2005	41.10	41.18	40.46	40.48
3368	AMEX	FTEC	Fri, Oct 7, 2005	41.22	41.45	40.99	41.10
3367	AMEX	FTEC	Thu, Oct 6, 2005	41.55	41.65	40.62	41.12
3366	AMEX	FTEC	Wed, Oct 5, 2005	42.60	42.61	41.46	41.47
3365	AMEX	FTEC	Tue, Oct 4, 2005	42.91	43.37	42.55	42.60
3364	AMEX	FTEC	Mon, Oct 3, 2005	42.40	42.80	42.35	42.79
3363	AMEX	FTEC	Fri, Sep 30, 2005	42.16	42.35	41.91	42.24
3362	AMEX	FTEC	Thu, Sep 29, 2005	42.06	42.40	41.86	42.00
3361	AMEX	FTEC	Wed, Sep 28, 2005	41.97	42.27	41.89	42.01
3360	AMEX	FTEC	Tue, Sep 27, 2005	41.92	42.15	41.46	41.74
3359	AMEX	FTEC	Mon, Sep 26, 2005	41.52	41.83	41.31	41.77
3358	AMEX	FTEC	Fri, Sep 23, 2005	41.20	41.37	40.71	41.24
3357	AMEX	FTEC	Thu, Sep 22, 2005	41.76	41.76	40.91	41.19
3356	AMEX	FTEC	Wed, Sep 21, 2005	42.35	42.45	41.55	41.76
3355	AMEX	FTEC	Tue, Sep 20, 2005	43.08	43.22	42.38	42.46
3354	AMEX	FTEC	Mon, Sep 19, 2005	43.25	43.49	42.75	42.91
3353	AMEX	FTEC	Fri, Sep 16, 2005	42.91	43.33	42.72	43.32
3352	AMEX	FTEC	Thu, Sep 15, 2005	42.64	42.92	42.53	42.74
3351	AMEX	FTEC	Wed, Sep 14, 2005	42.68	42.85	42.52	42.77
3350	AMEX	FTEC	Tue, Sep 13, 2005	42.77	42.86	42.43	42.74
3349	AMEX	FTEC	Mon, Sep 12, 2005	42.53	42.75	42.18	42.69
3348	AMEX	FTEC	Fri, Sep 9, 2005	42.30	42.70	42.09	42.66
3347	AMEX	FTEC	Thu, Sep 8, 2005	42.03	42.35	41.92	42.30
3346	AMEX	FTEC	Wed, Sep 7, 2005	42.54	42.75	41.88	42.02
3345	AMEX	FTEC	Tue, Sep 6, 2005	42.74	42.97	42.60	42.79
3344	AMEX	FTEC	Fri, Sep 2, 2005	42.79	42.88	42.51	42.68
3343	AMEX	FTEC	Thu, Sep 1, 2005	42.45	42.87	42.13	42.78
3342	AMEX	FTEC	Wed, Aug 31, 2005	41.94	42.40	41.74	42.39
3341	AMEX	FTEC	Tue, Aug 30, 2005	42.02	42.23	41.48	41.94
3340	AMEX	FTEC	Mon, Aug 29, 2005	41.36	42.02	41.14	42.02
3339	AMEX	FTEC	Fri, Aug 26, 2005	41.65	41.67	41.22	41.55
3338	AMEX	FTEC	Thu, Aug 25, 2005	41.24	41.56	41.21	41.54
3337	AMEX	FTEC	Wed, Aug 24, 2005	41.70	41.95	41.15	41.16
3336	AMEX	FTEC	Tue, Aug 23, 2005	41.34	41.88	41.34	41.73
3335	AMEX	FTEC	Mon, Aug 22, 2005	41.35	41.78	41.14	41.45
3334	AMEX	FTEC	Fri, Aug 19, 2005	41.00	41.31	40.90	41.26
3333	AMEX	FTEC	Thu, Aug 18, 2005	41.00	41.15	40.45	40.86
3332	AMEX	FTEC	Wed, Aug 17, 2005	40.30	40.49	39.90	40.20
3331	AMEX	FTEC	Tue, Aug 16, 2005	40.82	40.98	40.20	40.25
3330	AMEX	FTEC	Mon, Aug 15, 2005	40.59	41.00	40.58	40.90
3329	AMEX	FTEC	Fri, Aug 12, 2005	40.79	40.90	40.42	40.60
3328	AMEX	FTEC	Thu, Aug 11, 2005	40.62	41.07	40.62	40.79
3327	AMEX	FTEC	Wed, Aug 10, 2005	40.45	41.10	40.45	40.58
3326	AMEX	FTEC	Tue, Aug 9, 2005	40.55	40.70	40.25	40.40
3325	AMEX	FTEC	Mon, Aug 8, 2005	41.17	41.36	40.45	40.46
3324	AMEX	FTEC	Fri, Aug 5, 2005	41.60	41.64	40.65	41.13
3323	AMEX	FTEC	Thu, Aug 4, 2005	41.95	41.96	41.62	41.63
3322	AMEX	FTEC	Wed, Aug 3, 2005	41.53	42.24	41.53	41.96
3321	AMEX	FTEC	Tue, Aug 2, 2005	41.37	41.72	41.33	41.61
3320	AMEX	FTEC	Mon, Aug 1, 2005	42.00	42.02	41.30	41.35
3319	AMEX	FTEC	Fri, Jul 29, 2005	42.02	42.23	41.96	42.03
3318	AMEX	FTEC	Thu, Jul 28, 2005	41.89	42.02	41.62	42.01
3317	AMEX	FTEC	Wed, Jul 27, 2005	41.82	42.04	41.71	41.90
3316	AMEX	FTEC	Tue, Jul 26, 2005	42.08	42.20	41.56	41.75
3315	AMEX	FTEC	Mon, Jul 25, 2005	42.45	42.48	42.00	42.04
3314	AMEX	FTEC	Fri, Jul 22, 2005	42.15	42.58	42.10	42.58
3313	AMEX	FTEC	Thu, Jul 21, 2005	42.69	42.74	42.09	42.35
3312	AMEX	FTEC	Wed, Jul 20, 2005	42.65	42.77	42.41	42.70
3311	AMEX	FTEC	Tue, Jul 19, 2005	42.71	42.87	42.45	42.74
3310	AMEX	FTEC	Mon, Jul 18, 2005	42.94	43.09	42.56	42.65
3309	AMEX	FTEC	Fri, Jul 15, 2005	42.70	43.00	42.48	42.97
3308	AMEX	FTEC	Thu, Jul 14, 2005	43.62	43.65	42.64	42.79
3307	AMEX	FTEC	Wed, Jul 13, 2005	43.39	43.58	43.15	43.37
3306	AMEX	FTEC	Tue, Jul 12, 2005	43.39	43.48	43.18	43.40
3305	AMEX	FTEC	Mon, Jul 11, 2005	43.30	43.42	43.04	43.39
3304	AMEX	FTEC	Fri, Jul 8, 2005	42.70	43.29	42.69	43.24
3303	AMEX	FTEC	Thu, Jul 7, 2005	42.00	42.80	42.00	42.70
3302	AMEX	FTEC	Wed, Jul 6, 2005	43.01	43.08	42.50	42.55
3301	AMEX	FTEC	Tue, Jul 5, 2005	42.78	43.09	42.42	43.01
3300	AMEX	FTEC	Fri, Jul 1, 2005	42.90	43.04	42.70	42.77
3299	AMEX	FTEC	Thu, Jun 30, 2005	42.88	43.04	42.71	42.71
3298	AMEX	FTEC	Wed, Jun 29, 2005	42.85	42.91	42.55	42.70
3297	AMEX	FTEC	Tue, Jun 28, 2005	42.62	42.75	42.52	42.72
3296	AMEX	FTEC	Mon, Jun 27, 2005	42.47	42.53	42.31	42.48
3295	AMEX	FTEC	Fri, Jun 24, 2005	43.20	43.24	42.46	42.47
3294	AMEX	FTEC	Thu, Jun 23, 2005	43.06	43.27	43.00	43.20
3293	AMEX	FTEC	Wed, Jun 22, 2005	43.08	43.25	42.98	43.15
3292	AMEX	FTEC	Tue, Jun 21, 2005	43.14	43.28	42.88	42.95
3291	AMEX	FTEC	Mon, Jun 20, 2005	43.20	43.24	42.96	43.24
3290	AMEX	FTEC	Fri, Jun 17, 2005	42.75	43.31	42.75	43.30
3289	AMEX	FTEC	Thu, Jun 16, 2005	42.67	42.91	42.51	42.88
3288	AMEX	FTEC	Wed, Jun 15, 2005	42.65	42.70	42.31	42.68
3287	AMEX	FTEC	Tue, Jun 14, 2005	42.47	42.75	42.43	42.65
3286	AMEX	FTEC	Mon, Jun 13, 2005	42.00	42.48	41.92	42.47
3285	AMEX	FTEC	Fri, Jun 10, 2005	42.13	42.28	41.98	42.13
3284	AMEX	FTEC	Thu, Jun 9, 2005	41.70	42.03	41.57	42.03
3283	AMEX	FTEC	Wed, Jun 8, 2005	42.05	42.10	41.80	41.85
3282	AMEX	FTEC	Tue, Jun 7, 2005	42.82	42.86	42.23	42.26
3281	AMEX	FTEC	Mon, Jun 6, 2005	42.60	42.75	42.52	42.71
3280	AMEX	FTEC	Fri, Jun 3, 2005	42.52	42.73	42.40	42.58
3279	AMEX	FTEC	Thu, Jun 2, 2005	42.53	42.63	42.35	42.50
3278	AMEX	FTEC	Wed, Jun 1, 2005	42.14	42.85	42.12	42.53
3277	AMEX	FTEC	Tue, May 31, 2005	41.85	42.29	41.79	42.13
3276	AMEX	FTEC	Fri, May 27, 2005	41.43	41.94	41.42	41.80
3275	AMEX	FTEC	Thu, May 26, 2005	41.39	41.59	41.31	41.44
3274	AMEX	FTEC	Wed, May 25, 2005	41.10	41.42	41.07	41.30
3273	AMEX	FTEC	Tue, May 24, 2005	41.10	41.31	40.99	41.05
3272	AMEX	FTEC	Mon, May 23, 2005	41.06	41.30	40.96	41.20
3271	AMEX	FTEC	Fri, May 20, 2005	41.06	41.28	40.95	41.09
3270	AMEX	FTEC	Thu, May 19, 2005	41.05	41.15	40.95	41.06
3269	AMEX	FTEC	Wed, May 18, 2005	41.00	41.30	40.97	41.08
3268	AMEX	FTEC	Tue, May 17, 2005	40.40	41.00	40.31	41.00
3267	AMEX	FTEC	Mon, May 16, 2005	39.98	40.55	39.92	40.55
3266	AMEX	FTEC	Fri, May 13, 2005	40.04	40.28	39.42	40.03
3265	AMEX	FTEC	Thu, May 12, 2005	40.23	40.29	39.94	40.00
3264	AMEX	FTEC	Wed, May 11, 2005	40.29	40.41	40.03	40.24
3263	AMEX	FTEC	Tue, May 10, 2005	40.06	40.25	39.89	40.25
3262	AMEX	FTEC	Mon, May 9, 2005	39.60	40.18	39.45	40.06
3261	AMEX	FTEC	Fri, May 6, 2005	39.19	39.56	39.10	39.46
3260	AMEX	FTEC	Thu, May 5, 2005	38.86	39.25	38.77	39.11
3259	AMEX	FTEC	Wed, May 4, 2005	39.05	39.15	38.86	39.02
3258	AMEX	FTEC	Tue, May 3, 2005	39.10	39.34	38.87	38.97
3257	AMEX	FTEC	Mon, May 2, 2005	38.80	39.25	38.80	39.22
3256	AMEX	FTEC	Fri, Apr 29, 2005	38.25	38.84	37.90	38.84
3255	AMEX	FTEC	Thu, Apr 28, 2005	38.45	38.48	38.14	38.25
3254	AMEX	FTEC	Wed, Apr 27, 2005	38.03	38.58	37.93	38.52
3253	AMEX	FTEC	Tue, Apr 26, 2005	38.46	38.46	38.00	38.01
3252	AMEX	FTEC	Mon, Apr 25, 2005	38.09	38.50	38.09	38.46
3251	AMEX	FTEC	Fri, Apr 22, 2005	37.78	38.17	37.70	38.05
3250	AMEX	FTEC	Thu, Apr 21, 2005	37.60	37.99	37.49	37.78
3249	AMEX	FTEC	Wed, Apr 20, 2005	37.70	37.75	37.37	37.39
3248	AMEX	FTEC	Tue, Apr 19, 2005	37.35	37.75	37.14	37.74
3247	AMEX	FTEC	Mon, Apr 18, 2005	37.09	37.48	36.56	37.26
3246	AMEX	FTEC	Fri, Apr 15, 2005	37.87	37.95	37.28	37.29
3245	AMEX	FTEC	Thu, Apr 14, 2005	38.31	38.34	37.85	37.87
3244	AMEX	FTEC	Wed, Apr 13, 2005	38.35	38.55	38.15	38.31
3243	AMEX	FTEC	Tue, Apr 12, 2005	38.10	38.54	37.71	38.50
3242	AMEX	FTEC	Mon, Apr 11, 2005	37.93	38.30	37.90	38.04
3241	AMEX	FTEC	Fri, Apr 8, 2005	38.31	38.31	37.87	37.93
3240	AMEX	FTEC	Thu, Apr 7, 2005	38.09	38.24	37.85	38.16
3239	AMEX	FTEC	Wed, Apr 6, 2005	38.40	38.52	38.09	38.09
3238	AMEX	FTEC	Tue, Apr 5, 2005	38.19	38.41	38.05	38.32
3237	AMEX	FTEC	Mon, Apr 4, 2005	38.20	38.20	37.90	38.19
3236	AMEX	FTEC	Fri, Apr 1, 2005	38.30	38.56	38.13	38.25
3235	AMEX	FTEC	Thu, Mar 31, 2005	37.79	38.22	37.79	38.22
3234	AMEX	FTEC	Wed, Mar 30, 2005	37.28	37.80	37.28	37.79
3233	AMEX	FTEC	Tue, Mar 29, 2005	37.51	37.83	37.12	37.12
3232	AMEX	FTEC	Mon, Mar 28, 2005	37.68	37.74	37.53	37.57
3231	AMEX	FTEC	Thu, Mar 24, 2005	37.20	37.90	37.19	37.64
3230	AMEX	FTEC	Wed, Mar 23, 2005	37.11	37.26	36.70	37.10
3229	AMEX	FTEC	Tue, Mar 22, 2005	37.74	37.85	37.02	37.11
3228	AMEX	FTEC	Mon, Mar 21, 2005	37.50	37.81	37.34	37.66
3227	AMEX	FTEC	Fri, Mar 18, 2005	37.85	37.89	37.64	37.73
3226	AMEX	FTEC	Thu, Mar 17, 2005	37.77	37.96	37.64	37.85
3225	AMEX	FTEC	Wed, Mar 16, 2005	37.95	38.11	37.57	37.57
3224	AMEX	FTEC	Tue, Mar 15, 2005	38.35	38.43	37.94	37.94
3223	AMEX	FTEC	Mon, Mar 14, 2005	37.50	38.11	37.50	38.11
3222	AMEX	FTEC	Fri, Mar 11, 2005	37.91	38.28	37.46	37.50
3221	AMEX	FTEC	Thu, Mar 10, 2005	37.55	37.96	37.55	37.90
3220	AMEX	FTEC	Wed, Mar 9, 2005	38.29	38.29	37.61	37.65
3219	AMEX	FTEC	Tue, Mar 8, 2005	38.35	38.40	38.13	38.30
3218	AMEX	FTEC	Mon, Mar 7, 2005	38.88	39.16	38.67	38.70
3217	AMEX	FTEC	Fri, Mar 4, 2005	38.39	38.84	38.34	38.80
3216	AMEX	FTEC	Thu, Mar 3, 2005	38.39	38.48	37.96	38.19
3215	AMEX	FTEC	Wed, Mar 2, 2005	38.40	38.65	38.06	38.40
3214	AMEX	FTEC	Tue, Mar 1, 2005	38.15	38.49	38.04	38.34
3213	AMEX	FTEC	Mon, Feb 28, 2005	38.33	38.47	37.98	38.04
3212	AMEX	FTEC	Fri, Feb 25, 2005	38.50	38.50	38.05	38.23
3211	AMEX	FTEC	Thu, Feb 24, 2005	37.87	38.37	37.87	38.37
3210	AMEX	FTEC	Wed, Feb 23, 2005	37.88	38.21	37.88	38.02
3209	AMEX	FTEC	Tue, Feb 22, 2005	38.67	38.70	37.81	37.81
3208	AMEX	FTEC	Fri, Feb 18, 2005	39.10	39.15	38.66	38.77
3207	AMEX	FTEC	Thu, Feb 17, 2005	39.17	39.36	38.85	39.20
3206	AMEX	FTEC	Wed, Feb 16, 2005	38.94	39.29	38.73	39.29
3205	AMEX	FTEC	Tue, Feb 15, 2005	39.27	39.44	38.87	38.87
3204	AMEX	FTEC	Mon, Feb 14, 2005	39.38	39.50	39.25	39.50
3203	AMEX	FTEC	Fri, Feb 11, 2005	39.55	39.70	39.20	39.40
3202	AMEX	FTEC	Thu, Feb 10, 2005	39.50	39.71	39.35	39.71
3201	AMEX	FTEC	Wed, Feb 9, 2005	40.01	40.01	39.51	39.51
3200	AMEX	FTEC	Tue, Feb 8, 2005	39.90	40.02	39.77	39.98
3199	AMEX	FTEC	Mon, Feb 7, 2005	39.91	40.04	39.81	40.00
3198	AMEX	FTEC	Fri, Feb 4, 2005	39.73	39.96	39.70	39.96
3197	AMEX	FTEC	Thu, Feb 3, 2005	39.52	39.73	39.22	39.73
3196	AMEX	FTEC	Wed, Feb 2, 2005	39.35	39.68	39.32	39.57
3195	AMEX	FTEC	Tue, Feb 1, 2005	39.25	39.38	39.09	39.38
3194	AMEX	FTEC	Mon, Jan 31, 2005	38.60	39.09	38.60	39.05
3193	AMEX	FTEC	Fri, Jan 28, 2005	38.40	38.71	38.26	38.62
3192	AMEX	FTEC	Thu, Jan 27, 2005	38.58	38.74	38.32	38.44
3191	AMEX	FTEC	Wed, Jan 26, 2005	38.35	38.68	38.27	38.53
3190	AMEX	FTEC	Tue, Jan 25, 2005	38.00	38.75	38.00	38.21
3189	AMEX	FTEC	Mon, Jan 24, 2005	38.42	38.88	38.25	38.66
3188	AMEX	FTEC	Fri, Jan 21, 2005	38.67	38.83	38.47	38.53
3187	AMEX	FTEC	Thu, Jan 20, 2005	38.50	38.80	38.43	38.80
3186	AMEX	FTEC	Wed, Jan 19, 2005	38.93	38.93	38.60	38.71
3185	AMEX	FTEC	Tue, Jan 18, 2005	38.61	38.91	38.40	38.78
3184	AMEX	FTEC	Fri, Jan 14, 2005	38.37	38.75	38.31	38.63
3183	AMEX	FTEC	Thu, Jan 13, 2005	38.31	38.57	38.27	38.37
3182	AMEX	FTEC	Wed, Jan 12, 2005	38.28	38.38	37.92	38.31
3181	AMEX	FTEC	Tue, Jan 11, 2005	38.45	38.45	38.08	38.08
3180	AMEX	FTEC	Mon, Jan 10, 2005	38.55	38.68	38.27	38.36
3179	AMEX	FTEC	Fri, Jan 7, 2005	38.58	38.72	38.35	38.41
3178	AMEX	FTEC	Thu, Jan 6, 2005	38.55	38.67	38.42	38.58
3177	AMEX	FTEC	Wed, Jan 5, 2005	38.91	38.91	38.53	38.55
3176	AMEX	FTEC	Tue, Jan 4, 2005	39.29	39.34	38.91	38.91
3175	AMEX	FTEC	Mon, Jan 3, 2005	39.60	39.64	39.09	39.14
3174	AMEX	FTEC	Fri, Dec 31, 2004	39.70	39.71	39.37	39.40
3173	AMEX	FTEC	Thu, Dec 30, 2004	39.53	39.70	39.47	39.62
3172	AMEX	FTEC	Wed, Dec 29, 2004	39.50	39.60	39.35	39.52
3171	AMEX	FTEC	Tue, Dec 28, 2004	39.11	39.43	38.98	39.43
3170	AMEX	FTEC	Mon, Dec 27, 2004	39.20	39.23	39.00	39.11
3169	AMEX	FTEC	Thu, Dec 23, 2004	39.20	39.29	38.92	39.29
3168	AMEX	FTEC	Wed, Dec 22, 2004	39.06	39.36	39.00	39.16
3167	AMEX	FTEC	Tue, Dec 21, 2004	38.80	39.16	38.73	39.16
3166	AMEX	FTEC	Mon, Dec 20, 2004	38.26	38.70	38.15	38.68
3165	AMEX	FTEC	Fri, Dec 17, 2004	38.20	38.39	38.00	38.19
3164	AMEX	FTEC	Thu, Dec 16, 2004	38.35	38.43	38.10	38.36
3163	AMEX	FTEC	Wed, Dec 15, 2004	38.30	38.38	38.16	38.35
3162	AMEX	FTEC	Tue, Dec 14, 2004	38.25	38.30	37.90	38.30
3161	AMEX	FTEC	Mon, Dec 13, 2004	37.98	38.25	37.87	38.20
3160	AMEX	FTEC	Fri, Dec 10, 2004	37.75	37.97	37.30	37.95
3159	AMEX	FTEC	Thu, Dec 9, 2004	37.55	37.82	37.49	37.79
3158	AMEX	FTEC	Wed, Dec 8, 2004	37.80	37.87	37.49	37.64
3157	AMEX	FTEC	Tue, Dec 7, 2004	38.15	38.22	37.87	37.98
3156	AMEX	FTEC	Mon, Dec 6, 2004	38.03	38.29	37.81	38.15
3155	AMEX	FTEC	Fri, Dec 3, 2004	38.15	38.35	38.05	38.07
3154	AMEX	FTEC	Thu, Dec 2, 2004	38.37	38.43	38.02	38.08
3153	AMEX	FTEC	Wed, Dec 1, 2004	38.38	38.38	38.01	38.37
3152	AMEX	FTEC	Tue, Nov 30, 2004	38.75	38.87	38.16	38.32
3151	AMEX	FTEC	Mon, Nov 29, 2004	39.20	39.20	38.56	38.75
3150	AMEX	FTEC	Fri, Nov 26, 2004	39.02	39.25	39.02	39.20
3149	AMEX	FTEC	Wed, Nov 24, 2004	38.88	39.20	38.88	39.12
3148	AMEX	FTEC	Tue, Nov 23, 2004	38.82	39.00	38.61	38.98
3147	AMEX	FTEC	Mon, Nov 22, 2004	38.22	38.82	38.22	38.82
3146	AMEX	FTEC	Fri, Nov 19, 2004	38.29	38.42	37.98	38.27
3145	AMEX	FTEC	Thu, Nov 18, 2004	38.48	38.65	38.24	38.36
3144	AMEX	FTEC	Wed, Nov 17, 2004	38.61	38.85	38.19	38.38
3143	AMEX	FTEC	Tue, Nov 16, 2004	38.41	38.67	38.35	38.43
3142	AMEX	FTEC	Mon, Nov 15, 2004	38.50	38.52	38.28	38.40
3141	AMEX	FTEC	Fri, Nov 12, 2004	38.05	38.45	37.81	38.45
3140	AMEX	FTEC	Thu, Nov 11, 2004	38.10	38.10	37.87	38.05
3139	AMEX	FTEC	Wed, Nov 10, 2004	38.05	38.05	37.78	37.93
3138	AMEX	FTEC	Tue, Nov 9, 2004	37.84	38.04	37.75	37.91
3137	AMEX	FTEC	Mon, Nov 8, 2004	37.70	38.03	37.62	37.98
3136	AMEX	FTEC	Fri, Nov 5, 2004	37.70	37.83	37.40	37.52
3135	AMEX	FTEC	Thu, Nov 4, 2004	37.20	37.80	37.10	37.69
3134	AMEX	FTEC	Wed, Nov 3, 2004	36.83	37.33	36.75	37.20
3133	AMEX	FTEC	Tue, Nov 2, 2004	37.20	37.20	36.39	36.50
3132	AMEX	FTEC	Mon, Nov 1, 2004	37.09	37.25	37.01	37.15
3131	AMEX	FTEC	Fri, Oct 29, 2004	37.17	37.26	36.92	37.10
3130	AMEX	FTEC	Thu, Oct 28, 2004	37.52	37.55	37.01	37.02
3129	AMEX	FTEC	Wed, Oct 27, 2004	37.80	38.08	37.29	37.43
3128	AMEX	FTEC	Tue, Oct 26, 2004	37.26	38.00	37.11	37.84
3127	AMEX	FTEC	Mon, Oct 25, 2004	37.08	37.33	37.00	37.01
3126	AMEX	FTEC	Fri, Oct 22, 2004	37.30	37.35	36.93	37.10
3125	AMEX	FTEC	Thu, Oct 21, 2004	37.58	37.58	37.21	37.35
3124	AMEX	FTEC	Wed, Oct 20, 2004	37.68	37.76	37.33	37.51
3123	AMEX	FTEC	Tue, Oct 19, 2004	37.48	37.60	37.27	37.53
3122	AMEX	FTEC	Mon, Oct 18, 2004	37.13	37.33	36.97	37.25
3121	AMEX	FTEC	Fri, Oct 15, 2004	37.12	37.23	37.02	37.10
3120	AMEX	FTEC	Thu, Oct 14, 2004	37.30	37.32	37.03	37.07
3119	AMEX	FTEC	Wed, Oct 13, 2004	37.39	37.47	37.02	37.30
3118	AMEX	FTEC	Tue, Oct 12, 2004	37.32	37.56	37.16	37.53
3117	AMEX	FTEC	Mon, Oct 11, 2004	37.38	37.43	37.27	37.32
3116	AMEX	FTEC	Fri, Oct 8, 2004	37.45	37.50	37.28	37.32
3115	AMEX	FTEC	Thu, Oct 7, 2004	37.59	37.69	37.27	37.36
3114	AMEX	FTEC	Wed, Oct 6, 2004	37.59	37.80	37.50	37.79
3113	AMEX	FTEC	Tue, Oct 5, 2004	37.64	37.64	37.52	37.64
3112	AMEX	FTEC	Mon, Oct 4, 2004	37.75	37.75	37.38	37.55
3111	AMEX	FTEC	Fri, Oct 1, 2004	37.56	37.73	37.25	37.73
3110	AMEX	FTEC	Thu, Sep 30, 2004	37.16	37.38	37.08	37.34
3109	AMEX	FTEC	Wed, Sep 29, 2004	37.09	37.20	36.96	37.05
3108	AMEX	FTEC	Tue, Sep 28, 2004	37.08	37.32	37.08	37.29
3107	AMEX	FTEC	Mon, Sep 27, 2004	37.05	37.16	36.90	36.94
3106	AMEX	FTEC	Fri, Sep 24, 2004	37.00	37.30	36.80	37.09
3105	AMEX	FTEC	Thu, Sep 23, 2004	37.31	37.31	36.88	36.88
3104	AMEX	FTEC	Wed, Sep 22, 2004	37.42	37.48	37.23	37.32
3103	AMEX	FTEC	Tue, Sep 21, 2004	37.15	37.57	37.13	37.57
3102	AMEX	FTEC	Mon, Sep 20, 2004	37.39	37.40	37.14	37.18
3101	AMEX	FTEC	Fri, Sep 17, 2004	37.21	37.63	37.21	37.32
3100	AMEX	FTEC	Thu, Sep 16, 2004	37.02	37.51	37.02	37.38
3099	AMEX	FTEC	Wed, Sep 15, 2004	37.07	37.15	36.84	37.04
3098	AMEX	FTEC	Tue, Sep 14, 2004	37.15	37.18	37.01	37.06
3097	AMEX	FTEC	Mon, Sep 13, 2004	36.92	37.25	36.92	37.15
3096	AMEX	FTEC	Fri, Sep 10, 2004	37.10	37.17	36.90	37.05
3095	AMEX	FTEC	Thu, Sep 9, 2004	36.85	37.29	36.85	37.20
3094	AMEX	FTEC	Wed, Sep 8, 2004	37.54	37.57	36.90	36.90
3093	AMEX	FTEC	Tue, Sep 7, 2004	37.75	37.90	37.61	37.75
3092	AMEX	FTEC	Fri, Sep 3, 2004	37.98	37.98	37.53	37.53
3091	AMEX	FTEC	Thu, Sep 2, 2004	37.65	37.98	37.62	37.98
3090	AMEX	FTEC	Wed, Sep 1, 2004	37.85	38.09	37.78	37.98
3089	AMEX	FTEC	Tue, Aug 31, 2004	37.49	37.94	37.49	37.94
3088	AMEX	FTEC	Mon, Aug 30, 2004	37.45	37.72	37.41	37.49
3087	AMEX	FTEC	Fri, Aug 27, 2004	37.38	37.59	37.32	37.59
3086	AMEX	FTEC	Thu, Aug 26, 2004	37.53	37.61	37.37	37.48
3085	AMEX	FTEC	Wed, Aug 25, 2004	37.45	37.67	37.27	37.56
3084	AMEX	FTEC	Tue, Aug 24, 2004	37.28	37.49	37.26	37.45
3083	AMEX	FTEC	Mon, Aug 23, 2004	37.58	37.80	37.23	37.27
3082	AMEX	FTEC	Fri, Aug 20, 2004	37.50	37.73	37.32	37.73
3081	AMEX	FTEC	Thu, Aug 19, 2004	37.70	37.70	37.37	37.52
3080	AMEX	FTEC	Wed, Aug 18, 2004	37.22	37.73	37.14	37.71
3079	AMEX	FTEC	Tue, Aug 17, 2004	37.11	37.25	36.95	37.21
3078	AMEX	FTEC	Mon, Aug 16, 2004	36.75	37.20	36.68	37.20
3077	AMEX	FTEC	Fri, Aug 13, 2004	36.77	36.87	36.55	36.70
3076	AMEX	FTEC	Thu, Aug 12, 2004	36.81	36.82	36.60	36.78
3075	AMEX	FTEC	Wed, Aug 11, 2004	36.74	36.86	36.42	36.81
3074	AMEX	FTEC	Tue, Aug 10, 2004	36.74	36.94	36.55	36.94
3073	AMEX	FTEC	Mon, Aug 9, 2004	36.50	36.64	36.48	36.56
3072	AMEX	FTEC	Fri, Aug 6, 2004	36.35	36.74	36.35	36.44
3071	AMEX	FTEC	Thu, Aug 5, 2004	36.88	36.93	36.38	36.38
3070	AMEX	FTEC	Wed, Aug 4, 2004	36.86	37.05	36.80	36.95
3069	AMEX	FTEC	Tue, Aug 3, 2004	36.85	37.14	36.70	37.01
3068	AMEX	FTEC	Mon, Aug 2, 2004	36.47	37.02	36.39	36.88
3067	AMEX	FTEC	Fri, Jul 30, 2004	36.50	36.62	36.12	36.62
3066	AMEX	FTEC	Thu, Jul 29, 2004	35.95	36.54	35.80	36.54
3065	AMEX	FTEC	Wed, Jul 28, 2004	36.17	36.17	35.73	35.94
3064	AMEX	FTEC	Tue, Jul 27, 2004	36.62	36.74	36.16	36.16
3063	AMEX	FTEC	Mon, Jul 26, 2004	36.59	36.70	36.05	36.40
3062	AMEX	FTEC	Fri, Jul 23, 2004	36.50	37.14	36.12	36.59
3061	AMEX	FTEC	Thu, Jul 22, 2004	36.38	36.39	35.93	36.28
3060	AMEX	FTEC	Wed, Jul 21, 2004	36.85	37.00	36.38	36.38
3059	AMEX	FTEC	Tue, Jul 20, 2004	36.75	36.95	36.57	36.95
3058	AMEX	FTEC	Mon, Jul 19, 2004	36.59	36.78	36.32	36.75
3057	AMEX	FTEC	Fri, Jul 16, 2004	36.35	36.64	36.15	36.50
3056	AMEX	FTEC	Thu, Jul 15, 2004	35.93	36.34	35.89	36.20
3055	AMEX	FTEC	Wed, Jul 14, 2004	35.80	36.05	35.66	35.93
3054	AMEX	FTEC	Tue, Jul 13, 2004	35.93	35.93	35.71	35.83
3053	AMEX	FTEC	Mon, Jul 12, 2004	36.14	36.15	35.84	35.93
3052	AMEX	FTEC	Fri, Jul 9, 2004	36.07	36.17	36.01	36.08
3051	AMEX	FTEC	Thu, Jul 8, 2004	35.90	36.16	35.85	36.15
3050	AMEX	FTEC	Wed, Jul 7, 2004	35.99	36.05	35.80	36.05
3049	AMEX	FTEC	Tue, Jul 6, 2004	35.97	36.12	35.91	35.95
3048	AMEX	FTEC	Fri, Jul 2, 2004	36.06	36.24	35.94	35.94
3047	AMEX	FTEC	Thu, Jul 1, 2004	36.56	36.65	35.90	35.98
3046	AMEX	FTEC	Wed, Jun 30, 2004	36.30	36.37	35.87	36.37
3045	AMEX	FTEC	Tue, Jun 29, 2004	36.66	36.66	36.00	36.12
3044	AMEX	FTEC	Mon, Jun 28, 2004	36.85	36.89	36.34	36.44
3043	AMEX	FTEC	Fri, Jun 25, 2004	36.74	36.75	36.39	36.60
3042	AMEX	FTEC	Thu, Jun 24, 2004	36.73	36.88	36.55	36.55
3041	AMEX	FTEC	Wed, Jun 23, 2004	36.31	36.63	36.31	36.55
3040	AMEX	FTEC	Tue, Jun 22, 2004	36.45	36.46	36.00	36.46
3039	AMEX	FTEC	Mon, Jun 21, 2004	36.15	36.57	36.04	36.36
3038	AMEX	FTEC	Fri, Jun 18, 2004	36.00	36.52	35.89	36.25
3037	AMEX	FTEC	Thu, Jun 17, 2004	35.80	36.07	35.70	36.04
3036	AMEX	FTEC	Wed, Jun 16, 2004	35.95	36.10	35.75	35.95
3035	AMEX	FTEC	Tue, Jun 15, 2004	35.89	36.31	35.75	35.90
3034	AMEX	FTEC	Mon, Jun 14, 2004	35.53	35.74	35.47	35.74
3033	AMEX	FTEC	Thu, Jun 10, 2004	35.45	35.74	35.34	35.73
3032	AMEX	FTEC	Wed, Jun 9, 2004	35.80	35.85	35.32	35.40
3031	AMEX	FTEC	Tue, Jun 8, 2004	35.77	35.77	35.39	35.69
3030	AMEX	FTEC	Mon, Jun 7, 2004	35.82	36.00	35.65	36.00
3029	AMEX	FTEC	Fri, Jun 4, 2004	35.60	36.00	35.60	35.81
3028	AMEX	FTEC	Thu, Jun 3, 2004	35.84	35.87	35.47	35.52
3027	AMEX	FTEC	Wed, Jun 2, 2004	35.80	35.93	35.63	35.71
3026	AMEX	FTEC	Tue, Jun 1, 2004	35.58	35.82	35.55	35.57
3025	AMEX	FTEC	Fri, May 28, 2004	35.19	35.65	35.19	35.58
3024	AMEX	FTEC	Thu, May 27, 2004	34.95	35.23	34.84	35.16
3023	AMEX	FTEC	Wed, May 26, 2004	35.00	35.00	34.49	34.86
3022	AMEX	FTEC	Tue, May 25, 2004	34.39	34.80	34.21	34.80
3021	AMEX	FTEC	Mon, May 24, 2004	34.10	34.59	34.10	34.52
3020	AMEX	FTEC	Fri, May 21, 2004	33.70	34.14	33.70	34.06
3019	AMEX	FTEC	Thu, May 20, 2004	33.45	33.91	33.42	33.75
3018	AMEX	FTEC	Wed, May 19, 2004	33.68	33.83	33.42	33.45
3017	AMEX	FTEC	Tue, May 18, 2004	33.17	33.58	33.16	33.43
3016	AMEX	FTEC	Mon, May 17, 2004	33.38	33.42	33.06	33.25
3015	AMEX	FTEC	Fri, May 14, 2004	33.22	33.89	33.22	33.63
3014	AMEX	FTEC	Thu, May 13, 2004	33.05	33.45	33.05	33.34
3013	AMEX	FTEC	Wed, May 12, 2004	33.09	33.21	32.82	33.15
3012	AMEX	FTEC	Tue, May 11, 2004	33.45	33.49	33.07	33.09
3011	AMEX	FTEC	Mon, May 10, 2004	33.57	33.70	33.19	33.25
3010	AMEX	FTEC	Fri, May 7, 2004	34.75	34.75	33.57	33.67
3009	AMEX	FTEC	Thu, May 6, 2004	34.87	34.96	34.41	34.90
3008	AMEX	FTEC	Wed, May 5, 2004	34.80	35.19	34.80	34.86
3007	AMEX	FTEC	Tue, May 4, 2004	35.00	35.18	34.89	35.00
3006	AMEX	FTEC	Mon, May 3, 2004	34.45	34.95	34.14	34.94
3005	AMEX	FTEC	Fri, Apr 30, 2004	34.69	34.75	34.28	34.40
3004	AMEX	FTEC	Thu, Apr 29, 2004	35.00	35.15	34.35	34.48
3003	AMEX	FTEC	Wed, Apr 28, 2004	35.00	35.09	34.78	35.00
3002	AMEX	FTEC	Tue, Apr 27, 2004	34.45	35.25	34.45	34.93
3001	AMEX	FTEC	Mon, Apr 26, 2004	34.30	34.65	34.25	34.55
3000	AMEX	FTEC	Fri, Apr 23, 2004	34.10	34.60	34.09	34.13
2999	AMEX	FTEC	Thu, Apr 22, 2004	33.05	33.88	33.02	33.85
2998	AMEX	FTEC	Wed, Apr 21, 2004	33.25	33.30	32.87	33.14
2997	AMEX	FTEC	Tue, Apr 20, 2004	33.70	33.73	33.10	33.15
2996	AMEX	FTEC	Mon, Apr 19, 2004	33.79	33.90	33.56	33.58
2995	AMEX	FTEC	Fri, Apr 16, 2004	33.85	33.99	33.66	33.76
2994	AMEX	FTEC	Thu, Apr 15, 2004	33.55	33.89	33.50	33.79
2993	AMEX	FTEC	Wed, Apr 14, 2004	33.80	33.90	33.47	33.53
2992	AMEX	FTEC	Tue, Apr 13, 2004	34.60	34.61	33.65	34.00
2991	AMEX	FTEC	Mon, Apr 12, 2004	35.30	35.55	34.49	34.60
2990	AMEX	FTEC	Thu, Apr 8, 2004	35.65	35.67	35.35	35.40
2989	AMEX	FTEC	Wed, Apr 7, 2004	35.88	35.88	35.36	35.50
2988	AMEX	FTEC	Tue, Apr 6, 2004	35.75	35.90	35.60	35.75
2987	AMEX	FTEC	Mon, Apr 5, 2004	35.64	35.79	35.57	35.75
2986	AMEX	FTEC	Fri, Apr 2, 2004	36.20	36.20	35.66	35.74
2985	AMEX	FTEC	Thu, Apr 1, 2004	35.60	36.00	35.50	36.00
2984	AMEX	FTEC	Wed, Mar 31, 2004	35.61	35.66	35.32	35.35
2983	AMEX	FTEC	Tue, Mar 30, 2004	35.24	35.68	35.19	35.58
2982	AMEX	FTEC	Mon, Mar 29, 2004	35.05	35.40	35.00	35.40
2981	AMEX	FTEC	Fri, Mar 26, 2004	34.88	35.10	34.85	34.90
2980	AMEX	FTEC	Thu, Mar 25, 2004	34.96	35.00	34.85	34.88
2979	AMEX	FTEC	Wed, Mar 24, 2004	35.00	35.10	34.81	34.81
2978	AMEX	FTEC	Tue, Mar 23, 2004	35.20	35.20	34.99	35.00
2977	AMEX	FTEC	Mon, Mar 22, 2004	35.41	35.46	34.93	35.05
2976	AMEX	FTEC	Fri, Mar 19, 2004	35.55	35.89	35.40	35.46
2975	AMEX	FTEC	Thu, Mar 18, 2004	36.10	36.10	35.66	35.70
2974	AMEX	FTEC	Wed, Mar 17, 2004	35.50	36.20	35.48	36.08
2973	AMEX	FTEC	Tue, Mar 16, 2004	35.39	35.48	35.19	35.35
2972	AMEX	FTEC	Mon, Mar 15, 2004	35.53	35.53	35.19	35.24
2971	AMEX	FTEC	Fri, Mar 12, 2004	35.42	35.58	35.25	35.53
2970	AMEX	FTEC	Thu, Mar 11, 2004	35.52	35.75	35.40	35.42
2969	AMEX	FTEC	Wed, Mar 10, 2004	35.72	35.76	35.48	35.52
2968	AMEX	FTEC	Tue, Mar 9, 2004	35.55	35.74	35.50	35.56
2967	AMEX	FTEC	Mon, Mar 8, 2004	36.05	36.05	35.75	35.75
2966	AMEX	FTEC	Fri, Mar 5, 2004	36.00	36.29	35.90	36.21
2965	AMEX	FTEC	Thu, Mar 4, 2004	35.92	36.01	35.69	35.92
2964	AMEX	FTEC	Wed, Mar 3, 2004	35.73	35.92	35.43	35.77
2963	AMEX	FTEC	Tue, Mar 2, 2004	35.38	35.89	35.25	35.65
2962	AMEX	FTEC	Mon, Mar 1, 2004	35.15	35.44	35.06	35.38
2961	AMEX	FTEC	Fri, Feb 27, 2004	34.92	35.18	34.82	34.99
2960	AMEX	FTEC	Thu, Feb 26, 2004	34.95	34.96	34.65	34.75
2959	AMEX	FTEC	Wed, Feb 25, 2004	34.60	35.00	34.51	34.84
2958	AMEX	FTEC	Tue, Feb 24, 2004	34.67	34.74	34.41	34.50
2957	AMEX	FTEC	Mon, Feb 23, 2004	34.78	34.78	34.47	34.62
2956	AMEX	FTEC	Fri, Feb 20, 2004	35.12	35.12	34.40	34.63
2955	AMEX	FTEC	Thu, Feb 19, 2004	35.52	35.65	35.00	35.12
2954	AMEX	FTEC	Wed, Feb 18, 2004	35.70	35.78	35.37	35.52
2953	AMEX	FTEC	Tue, Feb 17, 2004	35.67	35.68	35.36	35.65
2952	AMEX	FTEC	Fri, Feb 13, 2004	34.95	35.40	34.59	35.35
2951	AMEX	FTEC	Thu, Feb 12, 2004	34.75	34.78	34.53	34.62
2950	AMEX	FTEC	Wed, Feb 11, 2004	35.00	35.10	34.65	34.93
2949	AMEX	FTEC	Tue, Feb 10, 2004	34.35	35.01	34.20	35.01
2948	AMEX	FTEC	Mon, Feb 9, 2004	34.30	34.30	34.02	34.30
2947	AMEX	FTEC	Fri, Feb 6, 2004	33.88	34.22	33.41	34.20
2946	AMEX	FTEC	Thu, Feb 5, 2004	34.00	34.10	33.69	33.75
2945	AMEX	FTEC	Wed, Feb 4, 2004	34.40	34.44	34.00	34.10
2944	AMEX	FTEC	Tue, Feb 3, 2004	34.75	34.75	34.47	34.47
2943	AMEX	FTEC	Mon, Feb 2, 2004	34.68	34.99	34.55	34.80
2942	AMEX	FTEC	Fri, Jan 30, 2004	34.55	34.88	34.50	34.72
2941	AMEX	FTEC	Thu, Jan 29, 2004	34.50	34.60	34.30	34.60
2940	AMEX	FTEC	Wed, Jan 28, 2004	34.65	34.82	34.40	34.41
2939	AMEX	FTEC	Tue, Jan 27, 2004	34.80	34.85	34.59	34.60
2938	AMEX	FTEC	Mon, Jan 26, 2004	35.39	35.39	34.50	34.80
2937	AMEX	FTEC	Fri, Jan 23, 2004	35.30	35.58	35.14	35.14
2936	AMEX	FTEC	Thu, Jan 22, 2004	35.20	35.57	35.17	35.42
2935	AMEX	FTEC	Wed, Jan 21, 2004	34.85	35.30	34.83	35.30
2934	AMEX	FTEC	Tue, Jan 20, 2004	34.80	34.95	34.65	34.95
2933	AMEX	FTEC	Fri, Jan 16, 2004	34.55	34.80	34.50	34.65
2932	AMEX	FTEC	Thu, Jan 15, 2004	34.41	34.56	34.17	34.55
2931	AMEX	FTEC	Wed, Jan 14, 2004	34.03	34.34	34.00	34.34
2930	AMEX	FTEC	Tue, Jan 13, 2004	33.85	34.09	33.80	33.93
2929	AMEX	FTEC	Mon, Jan 12, 2004	34.20	34.20	33.88	33.95
2928	AMEX	FTEC	Fri, Jan 9, 2004	34.05	34.20	33.95	34.00
2927	AMEX	FTEC	Thu, Jan 8, 2004	34.00	34.40	33.76	34.20
2926	AMEX	FTEC	Wed, Jan 7, 2004	33.80	34.09	33.71	34.04
2925	AMEX	FTEC	Tue, Jan 6, 2004	34.26	34.36	33.82	33.93
2924	AMEX	FTEC	Mon, Jan 5, 2004	34.55	34.61	34.18	34.40
2923	AMEX	FTEC	Fri, Jan 2, 2004	34.45	34.60	34.29	34.40
2922	AMEX	FTEC	Wed, Dec 31, 2003	34.43	34.68	34.22	34.25
2921	AMEX	FTEC	Tue, Dec 30, 2003	34.24	34.31	34.10	34.18
2920	AMEX	FTEC	Mon, Dec 29, 2003	34.15	34.20	33.91	34.13
2919	AMEX	FTEC	Fri, Dec 26, 2003	33.70	34.05	33.70	33.94
2918	AMEX	FTEC	Wed, Dec 24, 2003	33.85	33.94	33.70	33.70
2917	AMEX	FTEC	Tue, Dec 23, 2003	34.10	34.10	33.70	33.85
2916	AMEX	FTEC	Mon, Dec 22, 2003	33.95	34.11	33.85	34.11
2915	AMEX	FTEC	Fri, Dec 19, 2003	33.97	34.07	33.77	34.07
2914	AMEX	FTEC	Thu, Dec 18, 2003	33.61	33.97	33.40	33.97
2913	AMEX	FTEC	Wed, Dec 17, 2003	33.50	33.61	32.95	33.61
2912	AMEX	FTEC	Tue, Dec 16, 2003	33.22	33.47	33.15	33.38
2911	AMEX	FTEC	Mon, Dec 15, 2003	33.35	33.45	33.07	33.09
2910	AMEX	FTEC	Fri, Dec 12, 2003	33.24	33.35	33.01	33.25
2909	AMEX	FTEC	Thu, Dec 11, 2003	33.03	33.28	33.03	33.10
2908	AMEX	FTEC	Wed, Dec 10, 2003	33.14	33.18	32.87	32.87
2907	AMEX	FTEC	Tue, Dec 9, 2003	33.40	33.40	33.01	33.02
2906	AMEX	FTEC	Mon, Dec 8, 2003	33.69	33.75	33.47	33.48
2905	AMEX	FTEC	Fri, Dec 5, 2003	33.95	34.00	33.80	33.90
2904	AMEX	FTEC	Thu, Dec 4, 2003	34.00	34.00	33.87	33.96
2903	AMEX	FTEC	Wed, Dec 3, 2003	33.85	34.01	33.85	33.97
2902	AMEX	FTEC	Tue, Dec 2, 2003	33.94	34.02	33.78	33.95
2901	AMEX	FTEC	Mon, Dec 1, 2003	33.51	33.99	33.51	33.94
2900	AMEX	FTEC	Fri, Nov 28, 2003	33.79	34.00	33.58	33.58
2899	AMEX	FTEC	Wed, Nov 26, 2003	33.77	33.88	33.70	33.79
2898	AMEX	FTEC	Tue, Nov 25, 2003	33.15	33.78	33.15	33.57
2897	AMEX	FTEC	Mon, Nov 24, 2003	33.35	33.42	33.18	33.30
2896	AMEX	FTEC	Fri, Nov 21, 2003	33.16	33.16	32.90	33.13
2895	AMEX	FTEC	Thu, Nov 20, 2003	33.13	33.34	32.90	32.91
2894	AMEX	FTEC	Wed, Nov 19, 2003	33.10	33.22	32.80	33.12
2893	AMEX	FTEC	Tue, Nov 18, 2003	33.62	33.75	32.94	32.94
2892	AMEX	FTEC	Mon, Nov 17, 2003	33.82	33.82	33.48	33.65
2891	AMEX	FTEC	Fri, Nov 14, 2003	34.25	34.33	33.93	34.00
2890	AMEX	FTEC	Thu, Nov 13, 2003	34.20	34.40	34.00	34.14
2889	AMEX	FTEC	Wed, Nov 12, 2003	33.88	34.15	33.81	34.15
2888	AMEX	FTEC	Tue, Nov 11, 2003	34.45	34.47	33.90	33.90
2887	AMEX	FTEC	Mon, Nov 10, 2003	34.25	34.46	34.10	34.30
2886	AMEX	FTEC	Fri, Nov 7, 2003	34.25	34.36	34.15	34.25
2885	AMEX	FTEC	Thu, Nov 6, 2003	34.30	34.30	34.07	34.25
2884	AMEX	FTEC	Wed, Nov 5, 2003	34.40	34.48	34.20	34.31
2883	AMEX	FTEC	Tue, Nov 4, 2003	34.77	34.77	34.27	34.32
2882	AMEX	FTEC	Mon, Nov 3, 2003	34.40	34.77	34.37	34.77
2881	AMEX	FTEC	Fri, Oct 31, 2003	34.01	34.41	34.00	34.29
2880	AMEX	FTEC	Thu, Oct 30, 2003	33.80	34.14	33.80	34.02
2879	AMEX	FTEC	Wed, Oct 29, 2003	33.86	34.05	33.85	33.90
2878	AMEX	FTEC	Tue, Oct 28, 2003	34.05	34.06	33.77	33.85
2877	AMEX	FTEC	Mon, Oct 27, 2003	34.00	34.30	33.79	33.95
2876	AMEX	FTEC	Fri, Oct 24, 2003	34.25	34.25	33.90	34.08
2875	AMEX	FTEC	Thu, Oct 23, 2003	34.36	34.46	34.00	34.25
2874	AMEX	FTEC	Wed, Oct 22, 2003	34.50	34.60	34.27	34.33
2873	AMEX	FTEC	Tue, Oct 21, 2003	34.75	34.75	34.50	34.60
2872	AMEX	FTEC	Mon, Oct 20, 2003	34.70	34.80	34.48	34.61
2871	AMEX	FTEC	Fri, Oct 17, 2003	34.82	34.85	34.55	34.60
2870	AMEX	FTEC	Thu, Oct 16, 2003	34.42	34.73	34.40	34.64
2869	AMEX	FTEC	Wed, Oct 15, 2003	34.78	34.79	34.31	34.60
2868	AMEX	FTEC	Tue, Oct 14, 2003	34.75	34.76	34.46	34.68
2867	AMEX	FTEC	Mon, Oct 13, 2003	34.99	34.99	34.48	34.68
2866	AMEX	FTEC	Fri, Oct 10, 2003	35.08	35.20	34.71	34.84
2865	AMEX	FTEC	Thu, Oct 9, 2003	35.04	35.25	35.00	35.25
2864	AMEX	FTEC	Wed, Oct 8, 2003	35.10	35.34	34.86	34.94
2863	AMEX	FTEC	Tue, Oct 7, 2003	35.50	35.50	34.96	35.18
2862	AMEX	FTEC	Mon, Oct 6, 2003	35.52	35.70	35.34	35.50
2861	AMEX	FTEC	Fri, Oct 3, 2003	35.28	35.60	35.18	35.52
2860	AMEX	FTEC	Thu, Oct 2, 2003	34.84	35.20	34.60	35.20
2859	AMEX	FTEC	Wed, Oct 1, 2003	34.42	34.71	34.35	34.70
2858	AMEX	FTEC	Tue, Sep 30, 2003	34.66	34.66	34.24	34.25
2857	AMEX	FTEC	Mon, Sep 29, 2003	34.30	34.66	34.11	34.66
2856	AMEX	FTEC	Fri, Sep 26, 2003	34.10	34.25	33.93	34.24
2855	AMEX	FTEC	Thu, Sep 25, 2003	34.20	34.30	33.85	33.98
2854	AMEX	FTEC	Wed, Sep 24, 2003	34.41	34.49	34.11	34.14
2853	AMEX	FTEC	Tue, Sep 23, 2003	34.55	34.60	34.37	34.40
2852	AMEX	FTEC	Mon, Sep 22, 2003	34.35	34.50	33.94	34.40
2851	AMEX	FTEC	Fri, Sep 19, 2003	34.16	34.56	34.09	34.41
2850	AMEX	FTEC	Thu, Sep 18, 2003	33.98	34.25	33.95	34.15
2849	AMEX	FTEC	Wed, Sep 17, 2003	34.25	34.25	33.91	33.92
2848	AMEX	FTEC	Tue, Sep 16, 2003	34.03	34.37	34.00	34.25
2847	AMEX	FTEC	Mon, Sep 15, 2003	34.19	34.27	33.95	34.00
2846	AMEX	FTEC	Fri, Sep 12, 2003	34.15	34.34	34.00	34.19
2845	AMEX	FTEC	Thu, Sep 11, 2003	34.10	34.30	34.05	34.20
2844	AMEX	FTEC	Wed, Sep 10, 2003	34.15	34.30	33.78	34.05
2843	AMEX	FTEC	Tue, Sep 9, 2003	34.63	34.65	34.25	34.32
2842	AMEX	FTEC	Mon, Sep 8, 2003	34.60	34.85	34.58	34.66
2841	AMEX	FTEC	Fri, Sep 5, 2003	35.23	35.23	34.90	35.01
2840	AMEX	FTEC	Thu, Sep 4, 2003	35.10	35.16	34.76	35.14
2839	AMEX	FTEC	Wed, Sep 3, 2003	34.60	35.07	34.60	35.06
2838	AMEX	FTEC	Tue, Sep 2, 2003	34.08	34.50	34.02	34.49
2837	AMEX	FTEC	Fri, Aug 29, 2003	33.96	34.08	33.85	34.00
2836	AMEX	FTEC	Thu, Aug 28, 2003	33.70	34.00	33.64	33.95
2835	AMEX	FTEC	Wed, Aug 27, 2003	33.88	33.97	33.74	33.77
2834	AMEX	FTEC	Tue, Aug 26, 2003	33.77	33.87	33.60	33.84
2833	AMEX	FTEC	Mon, Aug 25, 2003	33.78	33.80	33.59	33.77
2832	AMEX	FTEC	Fri, Aug 22, 2003	34.15	34.15	33.55	33.66
2831	AMEX	FTEC	Thu, Aug 21, 2003	34.00	34.18	33.80	34.00
2830	AMEX	FTEC	Wed, Aug 20, 2003	33.89	34.05	33.77	34.00
2829	AMEX	FTEC	Tue, Aug 19, 2003	33.95	34.05	33.71	33.87
2828	AMEX	FTEC	Mon, Aug 18, 2003	34.10	34.15	33.73	33.80
2827	AMEX	FTEC	Fri, Aug 15, 2003	33.65	34.10	33.50	33.96
2826	AMEX	FTEC	Thu, Aug 14, 2003	33.60	33.65	33.41	33.65
2825	AMEX	FTEC	Wed, Aug 13, 2003	34.00	34.00	33.41	33.42
2824	AMEX	FTEC	Tue, Aug 12, 2003	33.20	33.91	33.15	33.90
2823	AMEX	FTEC	Mon, Aug 11, 2003	33.17	33.27	33.01	33.15
2822	AMEX	FTEC	Fri, Aug 8, 2003	33.28	33.28	33.00	33.08
2821	AMEX	FTEC	Thu, Aug 7, 2003	33.14	33.19	32.82	33.11
2820	AMEX	FTEC	Wed, Aug 6, 2003	32.94	33.33	32.73	33.14
2819	AMEX	FTEC	Tue, Aug 5, 2003	32.79	33.18	32.70	32.86
2818	AMEX	FTEC	Mon, Aug 4, 2003	32.94	33.00	32.60	32.79
2817	AMEX	FTEC	Fri, Aug 1, 2003	33.25	33.25	32.79	32.80
2816	AMEX	FTEC	Thu, Jul 31, 2003	33.15	33.44	32.92	33.20
2815	AMEX	FTEC	Wed, Jul 30, 2003	33.00	33.20	32.92	33.14
2814	AMEX	FTEC	Tue, Jul 29, 2003	33.02	33.02	32.51	32.87
2813	AMEX	FTEC	Mon, Jul 28, 2003	33.09	33.09	32.84	32.85
2812	AMEX	FTEC	Fri, Jul 25, 2003	32.60	33.10	32.39	32.94
2811	AMEX	FTEC	Thu, Jul 24, 2003	33.05	33.05	32.51	32.65
2810	AMEX	FTEC	Wed, Jul 23, 2003	33.00	33.09	32.39	32.80
2809	AMEX	FTEC	Tue, Jul 22, 2003	32.15	32.95	32.03	32.75
2808	AMEX	FTEC	Mon, Jul 21, 2003	32.47	32.47	31.89	31.90
2807	AMEX	FTEC	Fri, Jul 18, 2003	32.28	32.45	32.15	32.30
2806	AMEX	FTEC	Thu, Jul 17, 2003	32.45	32.45	32.10	32.11
2805	AMEX	FTEC	Wed, Jul 16, 2003	33.10	33.10	32.26	32.26
2804	AMEX	FTEC	Tue, Jul 15, 2003	33.20	33.24	32.78	32.95
2803	AMEX	FTEC	Mon, Jul 14, 2003	33.60	33.80	33.20	33.32
2802	AMEX	FTEC	Fri, Jul 11, 2003	33.40	33.60	33.18	33.42
2801	AMEX	FTEC	Thu, Jul 10, 2003	33.64	33.70	32.88	33.10
2800	AMEX	FTEC	Wed, Jul 9, 2003	33.93	34.05	33.65	33.65
2799	AMEX	FTEC	Tue, Jul 8, 2003	34.35	34.40	33.92	33.93
2798	AMEX	FTEC	Mon, Jul 7, 2003	34.40	34.49	34.10	34.20
2797	AMEX	FTEC	Thu, Jul 3, 2003	34.70	34.70	34.20	34.22
2796	AMEX	FTEC	Wed, Jul 2, 2003	34.50	34.70	34.35	34.70
2795	AMEX	FTEC	Tue, Jul 1, 2003	34.58	34.59	34.14	34.42
2794	AMEX	FTEC	Mon, Jun 30, 2003	34.39	34.47	34.20	34.28
2793	AMEX	FTEC	Fri, Jun 27, 2003	34.62	34.71	34.39	34.39
2792	AMEX	FTEC	Thu, Jun 26, 2003	34.24	34.68	34.24	34.47
2791	AMEX	FTEC	Wed, Jun 25, 2003	34.64	34.71	34.15	34.19
2790	AMEX	FTEC	Tue, Jun 24, 2003	34.79	34.90	34.44	34.44
2789	AMEX	FTEC	Mon, Jun 23, 2003	35.10	35.14	34.58	34.69
2788	AMEX	FTEC	Fri, Jun 20, 2003	35.35	35.40	34.97	35.01
2787	AMEX	FTEC	Thu, Jun 19, 2003	35.22	35.45	35.08	35.17
2786	AMEX	FTEC	Wed, Jun 18, 2003	34.98	35.19	34.70	35.14
2785	AMEX	FTEC	Tue, Jun 17, 2003	35.22	35.24	34.75	34.83
2784	AMEX	FTEC	Mon, Jun 16, 2003	34.45	35.09	34.45	35.09
2783	AMEX	FTEC	Fri, Jun 13, 2003	34.97	35.00	34.30	34.30
2782	AMEX	FTEC	Thu, Jun 12, 2003	34.82	34.90	34.22	34.90
2781	AMEX	FTEC	Wed, Jun 11, 2003	34.55	34.95	34.31	34.87
2780	AMEX	FTEC	Tue, Jun 10, 2003	34.40	34.70	34.22	34.53
2779	AMEX	FTEC	Mon, Jun 9, 2003	34.30	34.41	34.05	34.37
2778	AMEX	FTEC	Fri, Jun 6, 2003	34.15	34.45	34.07	34.30
2777	AMEX	FTEC	Thu, Jun 5, 2003	34.48	34.50	34.11	34.42
2776	AMEX	FTEC	Wed, Jun 4, 2003	34.00	34.42	33.77	34.34
2775	AMEX	FTEC	Tue, Jun 3, 2003	33.97	34.00	33.63	34.00
2774	AMEX	FTEC	Mon, Jun 2, 2003	33.92	33.98	33.65	33.77
2773	AMEX	FTEC	Fri, May 30, 2003	33.73	33.84	33.44	33.67
2772	AMEX	FTEC	Thu, May 29, 2003	34.33	34.45	33.49	33.69
2771	AMEX	FTEC	Wed, May 28, 2003	34.33	34.34	34.00	34.23
2770	AMEX	FTEC	Tue, May 27, 2003	33.30	34.37	33.01	34.23
2769	AMEX	FTEC	Fri, May 23, 2003	32.27	33.93	32.23	33.80
2768	AMEX	FTEC	Thu, May 22, 2003	31.60	32.20	31.55	32.15
2767	AMEX	FTEC	Wed, May 21, 2003	31.94	31.94	31.61	31.70
2766	AMEX	FTEC	Tue, May 20, 2003	31.88	32.18	31.76	31.89
2765	AMEX	FTEC	Mon, May 19, 2003	32.26	32.31	31.88	31.88
2764	AMEX	FTEC	Fri, May 16, 2003	31.84	32.50	31.78	32.33
2763	AMEX	FTEC	Thu, May 15, 2003	31.50	31.70	31.32	31.69
2762	AMEX	FTEC	Wed, May 14, 2003	31.48	31.55	31.25	31.33
2761	AMEX	FTEC	Tue, May 13, 2003	31.39	31.64	31.15	31.28
2760	AMEX	FTEC	Mon, May 12, 2003	31.27	31.57	31.20	31.40
2759	AMEX	FTEC	Fri, May 9, 2003	31.30	31.38	31.06	31.27
2758	AMEX	FTEC	Thu, May 8, 2003	31.10	31.23	30.90	31.05
2757	AMEX	FTEC	Wed, May 7, 2003	31.40	31.48	30.95	31.05
2756	AMEX	FTEC	Tue, May 6, 2003	31.58	31.70	31.34	31.40
2755	AMEX	FTEC	Mon, May 5, 2003	31.40	31.53	31.30	31.53
2754	AMEX	FTEC	Fri, May 2, 2003	31.15	31.57	31.15	31.56
2753	AMEX	FTEC	Thu, May 1, 2003	31.59	31.62	31.04	31.15
2752	AMEX	FTEC	Wed, Apr 30, 2003	31.45	31.78	31.19	31.74
2751	AMEX	FTEC	Tue, Apr 29, 2003	31.13	31.35	31.06	31.27
2750	AMEX	FTEC	Mon, Apr 28, 2003	30.99	31.40	30.99	31.28
2749	AMEX	FTEC	Fri, Apr 25, 2003	30.80	31.15	30.55	31.00
2748	AMEX	FTEC	Thu, Apr 24, 2003	30.70	31.09	30.70	30.77
2747	AMEX	FTEC	Wed, Apr 23, 2003	30.58	30.80	30.35	30.76
2746	AMEX	FTEC	Tue, Apr 22, 2003	30.19	30.68	30.06	30.58
2745	AMEX	FTEC	Mon, Apr 21, 2003	30.38	30.50	30.10	30.18
2744	AMEX	FTEC	Thu, Apr 17, 2003	30.84	30.85	30.30	30.33
2743	AMEX	FTEC	Wed, Apr 16, 2003	30.98	30.98	30.66	30.84
2742	AMEX	FTEC	Tue, Apr 15, 2003	30.78	30.82	30.40	30.80
2741	AMEX	FTEC	Mon, Apr 14, 2003	30.35	30.58	30.27	30.58
2740	AMEX	FTEC	Fri, Apr 11, 2003	30.83	30.86	30.05	30.20
2739	AMEX	FTEC	Thu, Apr 10, 2003	30.68	30.79	30.51	30.68
2738	AMEX	FTEC	Wed, Apr 9, 2003	30.51	30.91	30.50	30.62
2737	AMEX	FTEC	Tue, Apr 8, 2003	30.30	30.59	30.10	30.36
2736	AMEX	FTEC	Mon, Apr 7, 2003	30.75	31.00	30.34	30.40
2735	AMEX	FTEC	Fri, Apr 4, 2003	30.25	30.59	30.05	30.59
2734	AMEX	FTEC	Thu, Apr 3, 2003	30.13	30.21	29.87	30.10
2733	AMEX	FTEC	Wed, Apr 2, 2003	30.50	30.54	30.19	30.23
2732	AMEX	FTEC	Tue, Apr 1, 2003	30.90	30.90	29.82	30.14
2731	AMEX	FTEC	Mon, Mar 31, 2003	29.82	30.05	29.55	29.92
2730	AMEX	FTEC	Fri, Mar 28, 2003	29.55	29.90	29.53	29.82
2729	AMEX	FTEC	Thu, Mar 27, 2003	29.36	29.77	29.36	29.45
2728	AMEX	FTEC	Wed, Mar 26, 2003	29.58	29.61	29.30	29.33
2727	AMEX	FTEC	Tue, Mar 25, 2003	29.30	29.72	29.17	29.58
2726	AMEX	FTEC	Mon, Mar 24, 2003	29.57	29.67	29.15	29.29
2725	AMEX	FTEC	Fri, Mar 21, 2003	29.61	29.77	29.50	29.77
2724	AMEX	FTEC	Thu, Mar 20, 2003	28.97	29.50	28.66	29.31
2723	AMEX	FTEC	Wed, Mar 19, 2003	28.59	29.06	28.52	28.87
2722	AMEX	FTEC	Tue, Mar 18, 2003	28.70	28.82	28.41	28.59
2721	AMEX	FTEC	Mon, Mar 17, 2003	28.21	28.71	28.10	28.64
2720	AMEX	FTEC	Fri, Mar 14, 2003	28.39	28.48	28.13	28.21
2719	AMEX	FTEC	Thu, Mar 13, 2003	28.35	28.54	28.35	28.48
2718	AMEX	FTEC	Wed, Mar 12, 2003	28.75	28.85	28.39	28.49
2717	AMEX	FTEC	Tue, Mar 11, 2003	29.42	29.47	28.76	28.76
2716	AMEX	FTEC	Mon, Mar 10, 2003	29.78	29.84	29.37	29.42
2715	AMEX	FTEC	Fri, Mar 7, 2003	29.70	30.00	29.56	29.80
2714	AMEX	FTEC	Thu, Mar 6, 2003	29.85	30.02	29.67	29.78
2713	AMEX	FTEC	Wed, Mar 5, 2003	30.00	30.32	29.90	30.20
2712	AMEX	FTEC	Tue, Mar 4, 2003	30.15	30.21	29.92	30.00
2711	AMEX	FTEC	Mon, Mar 3, 2003	29.90	30.18	29.90	30.15
2710	AMEX	FTEC	Fri, Feb 28, 2003	30.04	30.10	29.91	29.99
2709	AMEX	FTEC	Thu, Feb 27, 2003	29.75	30.23	29.70	29.94
2708	AMEX	FTEC	Wed, Feb 26, 2003	30.25	30.37	29.60	29.75
2707	AMEX	FTEC	Tue, Feb 25, 2003	29.70	30.25	29.70	30.21
2706	AMEX	FTEC	Mon, Feb 24, 2003	30.40	30.43	29.80	29.86
2705	AMEX	FTEC	Fri, Feb 21, 2003	30.22	30.49	30.10	30.40
2704	AMEX	FTEC	Thu, Feb 20, 2003	30.09	30.30	30.00	30.20
2703	AMEX	FTEC	Wed, Feb 19, 2003	30.00	30.23	29.83	29.99
2702	AMEX	FTEC	Tue, Feb 18, 2003	30.15	30.30	30.05	30.23
2701	AMEX	FTEC	Fri, Feb 14, 2003	29.75	30.20	29.55	30.00
2700	AMEX	FTEC	Thu, Feb 13, 2003	29.15	29.91	28.81	29.74
2699	AMEX	FTEC	Wed, Feb 12, 2003	29.60	29.64	29.14	29.21
2698	AMEX	FTEC	Tue, Feb 11, 2003	30.40	30.50	29.50	29.71
2697	AMEX	FTEC	Mon, Feb 10, 2003	30.35	30.65	30.21	30.50
2696	AMEX	FTEC	Fri, Feb 7, 2003	30.60	30.65	30.31	30.31
2695	AMEX	FTEC	Thu, Feb 6, 2003	30.85	30.90	30.42	30.50
2694	AMEX	FTEC	Wed, Feb 5, 2003	30.88	31.10	30.65	30.73
2693	AMEX	FTEC	Tue, Feb 4, 2003	30.60	30.90	30.60	30.63
2692	AMEX	FTEC	Mon, Feb 3, 2003	30.67	30.90	30.50	30.70
2691	AMEX	FTEC	Fri, Jan 31, 2003	30.32	30.75	30.25	30.70
2690	AMEX	FTEC	Thu, Jan 30, 2003	30.45	30.55	30.15	30.37
2689	AMEX	FTEC	Wed, Jan 29, 2003	30.20	30.49	29.72	30.42
2688	AMEX	FTEC	Tue, Jan 28, 2003	29.72	30.30	29.71	30.22
2687	AMEX	FTEC	Mon, Jan 27, 2003	29.95	30.03	29.59	29.61
2686	AMEX	FTEC	Fri, Jan 24, 2003	30.65	30.65	30.11	30.31
2685	AMEX	FTEC	Thu, Jan 23, 2003	30.35	30.90	30.35	30.79
2684	AMEX	FTEC	Wed, Jan 22, 2003	30.82	30.82	30.12	30.42
2683	AMEX	FTEC	Tue, Jan 21, 2003	31.25	31.36	30.72	30.72
2682	AMEX	FTEC	Fri, Jan 17, 2003	31.61	31.61	31.00	31.25
2681	AMEX	FTEC	Thu, Jan 16, 2003	31.79	31.94	31.46	31.61
2680	AMEX	FTEC	Wed, Jan 15, 2003	31.40	31.87	31.40	31.79
2679	AMEX	FTEC	Tue, Jan 14, 2003	31.31	31.40	30.85	31.29
2678	AMEX	FTEC	Mon, Jan 13, 2003	32.05	32.05	31.31	31.34
2677	AMEX	FTEC	Fri, Jan 10, 2003	32.00	32.16	31.88	32.09
2676	AMEX	FTEC	Thu, Jan 9, 2003	31.92	32.28	31.84	32.22
2675	AMEX	FTEC	Wed, Jan 8, 2003	31.97	32.10	31.68	31.82
2674	AMEX	FTEC	Tue, Jan 7, 2003	32.51	32.52	31.60	31.97
2673	AMEX	FTEC	Mon, Jan 6, 2003	31.80	32.70	31.79	32.53
2672	AMEX	FTEC	Fri, Jan 3, 2003	31.37	31.74	31.33	31.69
2671	AMEX	FTEC	Thu, Jan 2, 2003	31.05	31.45	30.84	31.36
2670	AMEX	FTEC	Tue, Dec 31, 2002	30.81	31.00	30.55	30.96
2669	AMEX	FTEC	Mon, Dec 30, 2002	30.41	30.90	30.41	30.79
2668	AMEX	FTEC	Fri, Dec 27, 2002	30.72	30.78	30.30	30.32
2667	AMEX	FTEC	Thu, Dec 26, 2002	30.52	30.81	30.47	30.81
2666	AMEX	FTEC	Tue, Dec 24, 2002	30.50	30.68	30.33	30.51
2665	AMEX	FTEC	Mon, Dec 23, 2002	30.83	30.89	30.28	30.47
2664	AMEX	FTEC	Fri, Dec 20, 2002	30.70	30.93	30.59	30.93
2663	AMEX	FTEC	Thu, Dec 19, 2002	30.60	30.79	30.25	30.45
2662	AMEX	FTEC	Wed, Dec 18, 2002	30.71	30.82	30.61	30.65
2661	AMEX	FTEC	Tue, Dec 17, 2002	30.80	30.91	30.55	30.72
2660	AMEX	FTEC	Mon, Dec 16, 2002	30.75	30.96	30.57	30.83
2659	AMEX	FTEC	Fri, Dec 13, 2002	30.42	30.86	30.35	30.75
2658	AMEX	FTEC	Thu, Dec 12, 2002	30.20	30.50	30.00	30.45
2657	AMEX	FTEC	Wed, Dec 11, 2002	30.09	30.20	29.90	30.18
2656	AMEX	FTEC	Tue, Dec 10, 2002	29.86	30.25	29.81	30.10
2655	AMEX	FTEC	Mon, Dec 9, 2002	29.65	30.13	29.59	29.84
2654	AMEX	FTEC	Fri, Dec 6, 2002	29.78	30.05	29.78	29.90
2653	AMEX	FTEC	Thu, Dec 5, 2002	30.52	30.64	30.35	30.36
2652	AMEX	FTEC	Wed, Dec 4, 2002	30.65	30.98	30.35	30.36
2651	AMEX	FTEC	Tue, Dec 3, 2002	30.45	30.72	30.42	30.61
2650	AMEX	FTEC	Mon, Dec 2, 2002	30.12	30.35	30.00	30.31
2649	AMEX	FTEC	Fri, Nov 29, 2002	30.29	30.35	30.00	30.09
2648	AMEX	FTEC	Wed, Nov 27, 2002	30.05	30.30	29.96	30.09
2647	AMEX	FTEC	Tue, Nov 26, 2002	30.15	30.26	29.88	29.91
2646	AMEX	FTEC	Mon, Nov 25, 2002	29.98	30.45	29.84	30.35
2645	AMEX	FTEC	Fri, Nov 22, 2002	29.65	30.00	29.56	29.92
2644	AMEX	FTEC	Thu, Nov 21, 2002	29.58	29.80	29.40	29.65
2643	AMEX	FTEC	Wed, Nov 20, 2002	29.59	29.80	29.35	29.48
2642	AMEX	FTEC	Tue, Nov 19, 2002	29.60	29.68	29.30	29.59
2641	AMEX	FTEC	Mon, Nov 18, 2002	29.56	29.80	29.24	29.42
2640	AMEX	FTEC	Fri, Nov 15, 2002	29.00	29.64	28.95	29.56
2639	AMEX	FTEC	Thu, Nov 14, 2002	28.50	28.97	28.50	28.97
2638	AMEX	FTEC	Wed, Nov 13, 2002	28.00	28.53	27.75	28.47
2637	AMEX	FTEC	Tue, Nov 12, 2002	28.65	28.95	27.72	27.98
2636	AMEX	FTEC	Mon, Nov 11, 2002	28.87	28.87	28.50	28.69
2635	AMEX	FTEC	Fri, Nov 8, 2002	29.28	29.28	28.86	28.86
2634	AMEX	FTEC	Thu, Nov 7, 2002	29.82	29.82	28.90	29.28
2633	AMEX	FTEC	Wed, Nov 6, 2002	29.93	29.95	29.60	29.86
2632	AMEX	FTEC	Tue, Nov 5, 2002	29.46	29.69	29.12	29.68
2631	AMEX	FTEC	Mon, Nov 4, 2002	29.30	29.85	28.98	29.47
2630	AMEX	FTEC	Fri, Nov 1, 2002	29.05	29.49	28.72	29.26
2629	AMEX	FTEC	Thu, Oct 31, 2002	29.10	29.18	28.75	29.18
2628	AMEX	FTEC	Wed, Oct 30, 2002	28.96	29.46	28.67	29.02
2627	AMEX	FTEC	Tue, Oct 29, 2002	29.15	29.23	28.41	28.95
2626	AMEX	FTEC	Mon, Oct 28, 2002	28.85	29.63	28.85	29.20
2625	AMEX	FTEC	Fri, Oct 25, 2002	28.80	28.90	28.25	28.84
2624	AMEX	FTEC	Thu, Oct 24, 2002	28.21	28.75	28.07	28.35
2623	AMEX	FTEC	Wed, Oct 23, 2002	27.72	28.21	27.44	28.21
2622	AMEX	FTEC	Tue, Oct 22, 2002	27.80	28.39	27.31	27.72
2621	AMEX	FTEC	Mon, Oct 21, 2002	26.90	27.90	26.74	27.86
2620	AMEX	FTEC	Fri, Oct 18, 2002	27.00	27.25	26.68	27.10
2619	AMEX	FTEC	Thu, Oct 17, 2002	26.70	27.10	26.13	27.02
2618	AMEX	FTEC	Wed, Oct 16, 2002	27.05	27.07	26.09	26.15
2617	AMEX	FTEC	Tue, Oct 15, 2002	27.29	27.65	27.00	27.05
2616	AMEX	FTEC	Mon, Oct 14, 2002	26.00	27.59	26.00	27.29
2615	AMEX	FTEC	Fri, Oct 11, 2002	28.00	28.00	27.05	27.42
2614	AMEX	FTEC	Thu, Oct 10, 2002	25.30	27.74	25.30	27.62
2613	AMEX	FTEC	Wed, Oct 9, 2002	25.50	25.96	25.05	25.32
2612	AMEX	FTEC	Tue, Oct 8, 2002	25.65	25.90	24.80	25.50
2611	AMEX	FTEC	Mon, Oct 7, 2002	25.30	26.01	25.10	25.39
2610	AMEX	FTEC	Fri, Oct 4, 2002	25.63	25.63	25.00	25.55
2609	AMEX	FTEC	Thu, Oct 3, 2002	25.79	25.95	25.50	25.63
2608	AMEX	FTEC	Wed, Oct 2, 2002	26.64	26.64	25.65	25.66
2607	AMEX	FTEC	Tue, Oct 1, 2002	25.85	26.77	25.65	26.62
2606	AMEX	FTEC	Mon, Sep 30, 2002	26.05	26.34	25.70	26.02
2605	AMEX	FTEC	Fri, Sep 27, 2002	26.25	26.61	25.71	25.91
2604	AMEX	FTEC	Thu, Sep 26, 2002	26.04	26.56	26.00	26.38
2603	AMEX	FTEC	Wed, Sep 25, 2002	25.28	26.11	24.76	25.79
2602	AMEX	FTEC	Tue, Sep 24, 2002	25.15	25.38	24.75	25.20
2601	AMEX	FTEC	Mon, Sep 23, 2002	25.10	25.55	24.95	25.40
2600	AMEX	FTEC	Fri, Sep 20, 2002	26.03	26.03	25.21	25.44
2599	AMEX	FTEC	Thu, Sep 19, 2002	26.00	26.30	25.54	25.98
2598	AMEX	FTEC	Wed, Sep 18, 2002	25.31	26.52	25.31	26.18
2597	AMEX	FTEC	Tue, Sep 17, 2002	26.35	26.44	25.36	25.36
2596	AMEX	FTEC	Mon, Sep 16, 2002	25.70	26.20	25.46	26.11
2595	AMEX	FTEC	Fri, Sep 13, 2002	25.51	25.88	25.51	25.83
2594	AMEX	FTEC	Thu, Sep 12, 2002	26.15	26.23	25.42	25.51
2593	AMEX	FTEC	Wed, Sep 11, 2002	26.59	26.74	26.15	26.15
2592	AMEX	FTEC	Tue, Sep 10, 2002	26.57	26.57	26.43	26.55
2591	AMEX	FTEC	Mon, Sep 9, 2002	26.65	26.68	26.19	26.50
2590	AMEX	FTEC	Fri, Sep 6, 2002	27.02	27.28	26.65	26.68
2589	AMEX	FTEC	Thu, Sep 5, 2002	27.46	27.55	27.12	27.27
2588	AMEX	FTEC	Wed, Sep 4, 2002	27.60	27.69	26.78	27.56
2587	AMEX	FTEC	Tue, Sep 3, 2002	27.73	27.73	27.13	27.42
2586	AMEX	FTEC	Fri, Aug 30, 2002	28.49	28.49	27.88	27.98
2585	AMEX	FTEC	Thu, Aug 29, 2002	28.68	28.68	28.16	28.37
2584	AMEX	FTEC	Wed, Aug 28, 2002	28.70	28.92	28.15	28.58
2583	AMEX	FTEC	Tue, Aug 27, 2002	29.37	29.45	28.82	28.82
2582	AMEX	FTEC	Mon, Aug 26, 2002	28.83	29.44	28.83	29.37
2581	AMEX	FTEC	Fri, Aug 23, 2002	29.45	29.50	29.04	29.07
2580	AMEX	FTEC	Thu, Aug 22, 2002	29.10	29.80	29.07	29.52
2579	AMEX	FTEC	Wed, Aug 21, 2002	28.31	28.94	28.31	28.94
2578	AMEX	FTEC	Tue, Aug 20, 2002	28.32	28.73	27.98	28.31
2577	AMEX	FTEC	Mon, Aug 19, 2002	28.29	28.75	28.16	28.48
2576	AMEX	FTEC	Fri, Aug 16, 2002	29.20	29.25	28.44	28.49
2575	AMEX	FTEC	Thu, Aug 15, 2002	29.13	29.20	28.90	29.03
2574	AMEX	FTEC	Wed, Aug 14, 2002	28.39	29.14	28.36	29.14
2573	AMEX	FTEC	Tue, Aug 13, 2002	29.01	29.20	28.35	28.40
2572	AMEX	FTEC	Mon, Aug 12, 2002	28.52	29.12	28.40	29.11
2571	AMEX	FTEC	Fri, Aug 9, 2002	28.86	29.22	28.64	28.77
2570	AMEX	FTEC	Thu, Aug 8, 2002	28.97	29.24	28.86	28.86
2569	AMEX	FTEC	Wed, Aug 7, 2002	29.15	29.41	28.85	29.22
2568	AMEX	FTEC	Tue, Aug 6, 2002	28.20	29.01	28.20	28.90
2567	AMEX	FTEC	Mon, Aug 5, 2002	27.96	28.25	27.65	28.05
2566	AMEX	FTEC	Fri, Aug 2, 2002	29.28	29.30	27.88	27.96
2565	AMEX	FTEC	Thu, Aug 1, 2002	29.60	29.89	29.17	29.28
2564	AMEX	FTEC	Wed, Jul 31, 2002	29.17	29.83	28.70	29.65
2563	AMEX	FTEC	Tue, Jul 30, 2002	27.55	29.35	27.50	29.27
2562	AMEX	FTEC	Mon, Jul 29, 2002	27.19	27.78	27.19	27.60
2561	AMEX	FTEC	Fri, Jul 26, 2002	26.93	27.60	26.61	27.17
2560	AMEX	FTEC	Thu, Jul 25, 2002	26.20	27.36	25.88	26.83
2559	AMEX	FTEC	Wed, Jul 24, 2002	23.95	26.15	23.50	26.08
2558	AMEX	FTEC	Tue, Jul 23, 2002	25.95	25.97	23.70	24.25
2557	AMEX	FTEC	Mon, Jul 22, 2002	26.45	26.99	25.83	25.94
2556	AMEX	FTEC	Fri, Jul 19, 2002	27.87	27.87	26.44	26.50
2555	AMEX	FTEC	Thu, Jul 18, 2002	28.15	28.15	27.57	27.88
2554	AMEX	FTEC	Wed, Jul 17, 2002	28.00	28.49	27.30	28.00
2553	AMEX	FTEC	Tue, Jul 16, 2002	28.34	28.70	27.85	27.90
2552	AMEX	FTEC	Mon, Jul 15, 2002	27.98	28.59	27.25	28.59
2551	AMEX	FTEC	Fri, Jul 12, 2002	29.09	29.09	27.97	28.28
2550	AMEX	FTEC	Thu, Jul 11, 2002	28.26	29.24	28.08	29.08
2549	AMEX	FTEC	Wed, Jul 10, 2002	29.60	29.65	28.32	28.61
2548	AMEX	FTEC	Tue, Jul 9, 2002	30.45	30.55	29.53	29.53
2547	AMEX	FTEC	Mon, Jul 8, 2002	30.74	30.89	30.34	30.42
2546	AMEX	FTEC	Fri, Jul 5, 2002	30.74	30.89	30.69	30.75
2545	AMEX	FTEC	Wed, Jul 3, 2002	30.85	30.90	30.45	30.49
2544	AMEX	FTEC	Tue, Jul 2, 2002	31.00	31.06	30.70	30.72
2543	AMEX	FTEC	Mon, Jul 1, 2002	30.98	31.26	30.80	30.80
2542	AMEX	FTEC	Fri, Jun 28, 2002	30.33	31.09	30.33	30.87
2541	AMEX	FTEC	Thu, Jun 27, 2002	30.05	30.35	29.91	30.35
2540	AMEX	FTEC	Wed, Jun 26, 2002	30.05	30.28	29.87	30.00
2539	AMEX	FTEC	Tue, Jun 25, 2002	30.07	30.38	30.02	30.10
2538	AMEX	FTEC	Mon, Jun 24, 2002	30.30	30.37	30.01	30.17
2537	AMEX	FTEC	Fri, Jun 21, 2002	29.95	30.30	29.93	30.26
2536	AMEX	FTEC	Thu, Jun 20, 2002	30.00	30.40	30.00	30.01
2535	AMEX	FTEC	Wed, Jun 19, 2002	30.20	30.58	30.00	30.00
2534	AMEX	FTEC	Tue, Jun 18, 2002	30.20	30.45	30.14	30.33
2533	AMEX	FTEC	Mon, Jun 17, 2002	29.90	30.24	29.80	30.24
2532	AMEX	FTEC	Fri, Jun 14, 2002	29.70	29.95	29.62	29.89
2531	AMEX	FTEC	Thu, Jun 13, 2002	29.50	29.84	29.48	29.76
2530	AMEX	FTEC	Wed, Jun 12, 2002	29.05	29.56	29.05	29.50
2529	AMEX	FTEC	Tue, Jun 11, 2002	29.40	29.59	29.08	29.11
2528	AMEX	FTEC	Mon, Jun 10, 2002	29.58	29.73	29.42	29.52
2527	AMEX	FTEC	Fri, Jun 7, 2002	29.60	29.60	29.12	29.49
2526	AMEX	FTEC	Thu, Jun 6, 2002	30.45	30.45	29.45	29.58
2525	AMEX	FTEC	Wed, Jun 5, 2002	30.60	30.85	30.41	30.53
2524	AMEX	FTEC	Tue, Jun 4, 2002	30.41	30.71	30.25	30.57
2523	AMEX	FTEC	Mon, Jun 3, 2002	31.27	31.27	30.37	30.41
2522	AMEX	FTEC	Fri, May 31, 2002	31.40	31.60	31.26	31.26
2521	AMEX	FTEC	Thu, May 30, 2002	31.00	31.43	31.00	31.34
2520	AMEX	FTEC	Wed, May 29, 2002	31.35	31.35	30.75	31.01
2519	AMEX	FTEC	Tue, May 28, 2002	31.20	31.31	30.67	31.31
2518	AMEX	FTEC	Fri, May 24, 2002	31.20	31.25	30.95	31.15
2517	AMEX	FTEC	Thu, May 23, 2002	31.00	31.15	30.78	31.08
2516	AMEX	FTEC	Wed, May 22, 2002	30.75	31.00	30.70	31.00
2515	AMEX	FTEC	Tue, May 21, 2002	30.70	30.98	30.40	30.82
2514	AMEX	FTEC	Mon, May 20, 2002	30.57	31.03	30.57	30.79
2513	AMEX	FTEC	Fri, May 17, 2002	30.55	30.81	30.08	30.57
2512	AMEX	FTEC	Thu, May 16, 2002	31.10	31.10	30.32	30.55
2511	AMEX	FTEC	Wed, May 15, 2002	30.99	31.24	30.90	31.06
2510	AMEX	FTEC	Tue, May 14, 2002	31.05	31.24	30.80	30.98
2509	AMEX	FTEC	Mon, May 13, 2002	30.95	31.01	30.51	31.00
2508	AMEX	FTEC	Fri, May 10, 2002	31.20	31.20	30.35	30.93
2507	AMEX	FTEC	Thu, May 9, 2002	31.35	31.51	30.92	31.05
2506	AMEX	FTEC	Wed, May 8, 2002	31.15	31.25	30.75	31.18
2505	AMEX	FTEC	Tue, May 7, 2002	31.40	31.47	31.07	31.20
2504	AMEX	FTEC	Mon, May 6, 2002	31.95	32.14	31.50	31.61
2503	AMEX	FTEC	Fri, May 3, 2002	31.95	32.00	31.65	31.90
2502	AMEX	FTEC	Thu, May 2, 2002	31.90	32.05	31.56	31.95
2501	AMEX	FTEC	Wed, May 1, 2002	31.95	32.09	31.52	31.96
2500	AMEX	FTEC	Tue, Apr 30, 2002	31.27	31.95	31.25	31.95
2499	AMEX	FTEC	Mon, Apr 29, 2002	31.15	31.50	31.11	31.50
2498	AMEX	FTEC	Fri, Apr 26, 2002	31.90	31.90	30.75	31.24
2497	AMEX	FTEC	Thu, Apr 25, 2002	32.00	32.00	31.50	31.95
2496	AMEX	FTEC	Wed, Apr 24, 2002	32.05	32.10	31.71	31.89
2495	AMEX	FTEC	Tue, Apr 23, 2002	31.70	32.12	31.70	31.98
2494	AMEX	FTEC	Mon, Apr 22, 2002	31.70	31.86	31.52	31.72
2493	AMEX	FTEC	Fri, Apr 19, 2002	31.90	31.94	31.45	31.87
2492	AMEX	FTEC	Thu, Apr 18, 2002	31.98	31.98	31.68	31.93
2491	AMEX	FTEC	Wed, Apr 17, 2002	31.50	31.95	31.42	31.90
2490	AMEX	FTEC	Tue, Apr 16, 2002	31.23	31.50	31.13	31.50
2489	AMEX	FTEC	Mon, Apr 15, 2002	30.92	31.28	30.92	31.09
2488	AMEX	FTEC	Fri, Apr 12, 2002	30.95	31.20	30.77	31.14
2487	AMEX	FTEC	Thu, Apr 11, 2002	31.00	31.42	30.97	31.03
2486	AMEX	FTEC	Wed, Apr 10, 2002	31.00	31.35	30.75	31.06
2485	AMEX	FTEC	Tue, Apr 9, 2002	31.05	31.30	30.74	30.91
2484	AMEX	FTEC	Mon, Apr 8, 2002	30.78	31.05	30.71	31.05
2483	AMEX	FTEC	Fri, Apr 5, 2002	30.88	30.97	30.00	30.81
2482	AMEX	FTEC	Thu, Apr 4, 2002	30.70	30.94	30.70	30.88
2481	AMEX	FTEC	Wed, Apr 3, 2002	30.82	30.85	30.45	30.74
2480	AMEX	FTEC	Tue, Apr 2, 2002	30.66	30.86	30.59	30.82
2479	AMEX	FTEC	Mon, Apr 1, 2002	30.50	30.80	30.37	30.42
2478	AMEX	FTEC	Thu, Mar 28, 2002	30.35	30.66	30.35	30.60
2477	AMEX	FTEC	Wed, Mar 27, 2002	30.23	30.43	29.95	30.41
2476	AMEX	FTEC	Tue, Mar 26, 2002	30.07	30.18	29.83	30.14
2475	AMEX	FTEC	Mon, Mar 25, 2002	30.00	30.30	29.89	30.05
2474	AMEX	FTEC	Fri, Mar 22, 2002	29.95	30.24	29.80	29.99
2473	AMEX	FTEC	Thu, Mar 21, 2002	28.90	29.90	28.85	29.90
2472	AMEX	FTEC	Wed, Mar 20, 2002	29.10	29.35	28.79	28.99
2471	AMEX	FTEC	Tue, Mar 19, 2002	29.05	29.31	29.00	29.24
2470	AMEX	FTEC	Mon, Mar 18, 2002	28.96	29.29	28.40	29.29
2469	AMEX	FTEC	Fri, Mar 15, 2002	29.02	29.08	28.80	28.95
2468	AMEX	FTEC	Thu, Mar 14, 2002	28.75	29.10	28.61	28.82
2467	AMEX	FTEC	Wed, Mar 13, 2002	28.75	28.80	28.21	28.52
2466	AMEX	FTEC	Tue, Mar 12, 2002	28.74	28.85	28.56	28.73
2465	AMEX	FTEC	Mon, Mar 11, 2002	28.81	28.97	28.70	28.84
2464	AMEX	FTEC	Fri, Mar 8, 2002	29.30	29.49	28.72	28.86
2463	AMEX	FTEC	Thu, Mar 7, 2002	29.11	29.18	28.82	29.09
2462	AMEX	FTEC	Wed, Mar 6, 2002	28.70	29.00	28.53	28.99
2461	AMEX	FTEC	Tue, Mar 5, 2002	28.31	28.96	28.25	28.78
2460	AMEX	FTEC	Mon, Mar 4, 2002	27.91	28.49	27.91	28.41
2459	AMEX	FTEC	Fri, Mar 1, 2002	27.75	28.00	27.59	27.99
2458	AMEX	FTEC	Thu, Feb 28, 2002	28.00	28.00	27.60	27.75
2457	AMEX	FTEC	Wed, Feb 27, 2002	27.89	28.24	27.88	28.00
2456	AMEX	FTEC	Tue, Feb 26, 2002	27.60	27.95	27.60	27.88
2455	AMEX	FTEC	Mon, Feb 25, 2002	27.65	27.75	27.50	27.75
2454	AMEX	FTEC	Fri, Feb 22, 2002	27.17	27.59	27.15	27.58
2453	AMEX	FTEC	Thu, Feb 21, 2002	27.52	27.68	27.20	27.26
2452	AMEX	FTEC	Wed, Feb 20, 2002	27.49	27.64	27.11	27.52
2451	AMEX	FTEC	Tue, Feb 19, 2002	27.30	27.63	27.23	27.49
2450	AMEX	FTEC	Fri, Feb 15, 2002	27.45	27.69	27.16	27.52
2449	AMEX	FTEC	Thu, Feb 14, 2002	27.42	27.80	27.28	27.56
2448	AMEX	FTEC	Wed, Feb 13, 2002	27.39	27.54	27.15	27.42
2447	AMEX	FTEC	Tue, Feb 12, 2002	27.05	27.43	27.04	27.39
2446	AMEX	FTEC	Mon, Feb 11, 2002	26.95	27.17	26.75	27.14
2445	AMEX	FTEC	Fri, Feb 8, 2002	26.85	27.06	26.63	27.06
2444	AMEX	FTEC	Thu, Feb 7, 2002	26.39	26.86	26.38	26.78
2443	AMEX	FTEC	Wed, Feb 6, 2002	26.40	26.63	26.26	26.39
2442	AMEX	FTEC	Tue, Feb 5, 2002	26.70	26.70	26.33	26.48
2441	AMEX	FTEC	Mon, Feb 4, 2002	27.05	27.05	26.54	26.61
2440	AMEX	FTEC	Fri, Feb 1, 2002	27.00	27.05	26.95	27.03
2439	AMEX	FTEC	Thu, Jan 31, 2002	27.14	27.14	26.90	26.96
2438	AMEX	FTEC	Wed, Jan 30, 2002	27.06	27.24	26.85	27.10
2437	AMEX	FTEC	Tue, Jan 29, 2002	27.49	27.54	27.10	27.29
2436	AMEX	FTEC	Mon, Jan 28, 2002	27.60	27.64	27.25	27.40
2435	AMEX	FTEC	Fri, Jan 25, 2002	27.50	27.60	27.40	27.59
2434	AMEX	FTEC	Thu, Jan 24, 2002	27.35	27.50	27.16	27.50
2433	AMEX	FTEC	Wed, Jan 23, 2002	27.30	27.48	27.19	27.30
2432	AMEX	FTEC	Tue, Jan 22, 2002	27.55	27.64	27.29	27.42
2431	AMEX	FTEC	Fri, Jan 18, 2002	27.60	27.60	27.51	27.58
2430	AMEX	FTEC	Thu, Jan 17, 2002	27.68	27.68	27.41	27.60
2429	AMEX	FTEC	Wed, Jan 16, 2002	27.70	27.70	27.42	27.61
2428	AMEX	FTEC	Tue, Jan 15, 2002	27.50	27.60	27.32	27.60
2427	AMEX	FTEC	Mon, Jan 14, 2002	27.26	27.59	27.26	27.49
2426	AMEX	FTEC	Fri, Jan 11, 2002	27.40	27.48	27.28	27.31
2425	AMEX	FTEC	Thu, Jan 10, 2002	27.52	27.52	27.30	27.45
2424	AMEX	FTEC	Wed, Jan 9, 2002	27.45	27.64	27.26	27.52
2423	AMEX	FTEC	Tue, Jan 8, 2002	27.70	27.70	27.30	27.45
2422	AMEX	FTEC	Mon, Jan 7, 2002	27.78	27.88	27.50	27.72
2421	AMEX	FTEC	Fri, Jan 4, 2002	27.95	28.00	27.44	27.71
2420	AMEX	FTEC	Thu, Jan 3, 2002	27.99	28.00	27.75	27.93
2419	AMEX	FTEC	Wed, Jan 2, 2002	28.00	28.20	27.41	27.99
2418	AMEX	FTEC	Mon, Dec 31, 2001	27.96	27.96	27.65	27.83
2417	AMEX	FTEC	Fri, Dec 28, 2001	27.94	27.99	27.75	27.93
2416	AMEX	FTEC	Thu, Dec 27, 2001	27.75	27.94	27.63	27.94
2415	AMEX	FTEC	Wed, Dec 26, 2001	27.45	27.75	27.39	27.73
2414	AMEX	FTEC	Mon, Dec 24, 2001	27.47	27.55	27.25	27.40
2413	AMEX	FTEC	Fri, Dec 21, 2001	27.10	27.47	26.85	27.47
2412	AMEX	FTEC	Thu, Dec 20, 2001	26.95	27.23	26.78	27.20
2411	AMEX	FTEC	Wed, Dec 19, 2001	26.75	27.10	26.46	27.07
2410	AMEX	FTEC	Tue, Dec 18, 2001	26.40	26.75	26.25	26.75
2409	AMEX	FTEC	Mon, Dec 17, 2001	26.20	26.59	26.16	26.50
2408	AMEX	FTEC	Fri, Dec 14, 2001	26.15	26.25	26.00	26.22
2407	AMEX	FTEC	Thu, Dec 13, 2001	26.06	26.38	25.85	26.02
2406	AMEX	FTEC	Wed, Dec 12, 2001	26.30	26.45	26.02	26.30
2405	AMEX	FTEC	Tue, Dec 11, 2001	26.49	26.79	26.06	26.12
2404	AMEX	FTEC	Mon, Dec 10, 2001	26.80	27.00	26.54	26.63
2403	AMEX	FTEC	Fri, Dec 7, 2001	26.90	27.12	26.85	27.00
2402	AMEX	FTEC	Thu, Dec 6, 2001	26.81	26.99	26.58	26.97
2401	AMEX	FTEC	Wed, Dec 5, 2001	27.00	27.20	26.86	27.06
2400	AMEX	FTEC	Tue, Dec 4, 2001	27.00	27.07	26.63	27.02
2399	AMEX	FTEC	Mon, Dec 3, 2001	26.92	27.16	26.74	26.98
2398	AMEX	FTEC	Fri, Nov 30, 2001	27.20	27.25	26.92	27.02
2397	AMEX	FTEC	Thu, Nov 29, 2001	27.00	27.33	26.80	27.27
2396	AMEX	FTEC	Wed, Nov 28, 2001	27.15	27.28	26.85	26.98
2395	AMEX	FTEC	Tue, Nov 27, 2001	26.95	27.30	26.95	27.30
2394	AMEX	FTEC	Mon, Nov 26, 2001	26.92	27.12	26.85	27.04
2393	AMEX	FTEC	Fri, Nov 23, 2001	26.85	26.95	26.65	26.92
2392	AMEX	FTEC	Wed, Nov 21, 2001	26.85	26.98	26.61	26.95
2391	AMEX	FTEC	Tue, Nov 20, 2001	26.65	27.00	26.50	26.99
2390	AMEX	FTEC	Mon, Nov 19, 2001	26.75	26.90	26.50	26.78
2389	AMEX	FTEC	Fri, Nov 16, 2001	26.87	27.00	26.62	26.83
2388	AMEX	FTEC	Thu, Nov 15, 2001	26.66	26.92	26.61	26.87
2387	AMEX	FTEC	Wed, Nov 14, 2001	26.95	26.95	26.51	26.65
2386	AMEX	FTEC	Tue, Nov 13, 2001	26.47	26.97	26.47	26.89
2385	AMEX	FTEC	Mon, Nov 12, 2001	26.66	26.85	26.26	26.70
2384	AMEX	FTEC	Fri, Nov 9, 2001	26.50	26.90	26.45	26.66
2383	AMEX	FTEC	Thu, Nov 8, 2001	26.54	26.75	26.40	26.59
2382	AMEX	FTEC	Wed, Nov 7, 2001	26.28	26.80	26.10	26.54
2381	AMEX	FTEC	Tue, Nov 6, 2001	26.35	26.50	26.07	26.50
2380	AMEX	FTEC	Mon, Nov 5, 2001	25.98	26.50	25.98	26.39
2379	AMEX	FTEC	Fri, Nov 2, 2001	26.00	26.12	25.68	25.98
2378	AMEX	FTEC	Thu, Nov 1, 2001	25.98	26.40	25.70	26.09
2377	AMEX	FTEC	Wed, Oct 31, 2001	25.80	26.27	25.53	25.75
2376	AMEX	FTEC	Tue, Oct 30, 2001	26.05	26.10	25.51	26.02
2375	AMEX	FTEC	Mon, Oct 29, 2001	26.42	26.42	25.76	26.12
2374	AMEX	FTEC	Fri, Oct 26, 2001	26.10	26.20	25.50	26.19
2373	AMEX	FTEC	Thu, Oct 25, 2001	25.50	25.99	25.04	25.87
2372	AMEX	FTEC	Wed, Oct 24, 2001	26.39	26.39	25.10	25.65
2371	AMEX	FTEC	Tue, Oct 23, 2001	26.40	26.75	26.17	26.37
2370	AMEX	FTEC	Mon, Oct 22, 2001	26.59	26.95	26.25	26.37
2369	AMEX	FTEC	Fri, Oct 19, 2001	26.02	26.59	26.02	26.59
2368	AMEX	FTEC	Thu, Oct 18, 2001	26.53	26.57	26.03	26.16
2367	AMEX	FTEC	Wed, Oct 17, 2001	26.97	27.01	26.13	26.53
2366	AMEX	FTEC	Tue, Oct 16, 2001	26.40	27.05	26.39	26.97
2365	AMEX	FTEC	Mon, Oct 15, 2001	26.20	26.48	25.76	26.40
2364	AMEX	FTEC	Fri, Oct 12, 2001	26.26	26.34	25.92	26.20
2363	AMEX	FTEC	Thu, Oct 11, 2001	26.37	26.70	26.29	26.33
2362	AMEX	FTEC	Wed, Oct 10, 2001	26.16	26.48	25.00	26.37
2361	AMEX	FTEC	Tue, Oct 9, 2001	26.55	26.70	26.07	26.15
2360	AMEX	FTEC	Mon, Oct 8, 2001	26.55	26.72	26.28	26.55
2359	AMEX	FTEC	Fri, Oct 5, 2001	26.60	26.88	26.00	26.69
2358	AMEX	FTEC	Thu, Oct 4, 2001	26.35	26.70	26.28	26.50
2357	AMEX	FTEC	Wed, Oct 3, 2001	25.30	26.75	25.15	26.25
2356	AMEX	FTEC	Tue, Oct 2, 2001	25.50	25.80	25.29	25.61
2355	AMEX	FTEC	Mon, Oct 1, 2001	25.38	25.73	25.00	25.50
2354	AMEX	FTEC	Fri, Sep 28, 2001	25.20	25.75	25.18	25.38
2353	AMEX	FTEC	Thu, Sep 27, 2001	24.81	24.97	24.50	24.97
2352	AMEX	FTEC	Wed, Sep 26, 2001	25.28	25.36	24.25	24.57
2351	AMEX	FTEC	Tue, Sep 25, 2001	25.35	25.55	24.70	25.03
2350	AMEX	FTEC	Mon, Sep 24, 2001	25.64	25.68	24.90	25.15
2349	AMEX	FTEC	Fri, Sep 21, 2001	25.50	26.00	25.00	25.55
2348	AMEX	FTEC	Thu, Sep 20, 2001	25.60	26.50	24.91	26.23
2347	AMEX	FTEC	Wed, Sep 19, 2001	26.70	26.70	25.40	25.70
2346	AMEX	FTEC	Tue, Sep 18, 2001	26.45	26.67	25.90	26.45
2345	AMEX	FTEC	Mon, Sep 17, 2001	25.00	26.80	25.00	26.31
2344	AMEX	FTEC	Mon, Sep 10, 2001	26.95	26.95	26.08	26.34
2343	AMEX	FTEC	Fri, Sep 7, 2001	26.98	27.40	26.60	26.91
2342	AMEX	FTEC	Thu, Sep 6, 2001	26.65	27.16	26.30	27.16
2341	AMEX	FTEC	Wed, Sep 5, 2001	26.88	26.89	26.45	26.75
2340	AMEX	FTEC	Tue, Sep 4, 2001	27.00	27.09	26.71	26.88
2339	AMEX	FTEC	Fri, Aug 31, 2001	26.79	27.11	26.55	27.07
2338	AMEX	FTEC	Thu, Aug 30, 2001	27.00	27.00	26.65	26.78
2337	AMEX	FTEC	Wed, Aug 29, 2001	27.00	27.08	26.85	27.00
2336	AMEX	FTEC	Tue, Aug 28, 2001	26.75	27.25	26.69	27.00
2335	AMEX	FTEC	Mon, Aug 27, 2001	26.85	27.14	26.75	26.89
2334	AMEX	FTEC	Fri, Aug 24, 2001	26.70	26.85	26.45	26.85
2333	AMEX	FTEC	Thu, Aug 23, 2001	26.69	26.85	26.68	26.78
2332	AMEX	FTEC	Wed, Aug 22, 2001	26.70	27.00	26.35	26.68
2331	AMEX	FTEC	Tue, Aug 21, 2001	26.95	27.14	26.76	26.95
2330	AMEX	FTEC	Mon, Aug 20, 2001	26.90	27.17	26.80	26.98
2329	AMEX	FTEC	Fri, Aug 17, 2001	27.20	27.32	26.65	26.90
2328	AMEX	FTEC	Thu, Aug 16, 2001	27.02	27.15	26.76	27.09
2327	AMEX	FTEC	Wed, Aug 15, 2001	27.06	27.23	26.40	27.02
2326	AMEX	FTEC	Tue, Aug 14, 2001	27.00	27.40	26.94	27.13
2325	AMEX	FTEC	Mon, Aug 13, 2001	27.25	27.38	26.65	26.92
2324	AMEX	FTEC	Fri, Aug 10, 2001	26.89	27.35	26.76	27.32
2323	AMEX	FTEC	Thu, Aug 9, 2001	26.98	26.99	26.80	26.88
2322	AMEX	FTEC	Wed, Aug 8, 2001	27.15	27.19	26.75	26.98
2321	AMEX	FTEC	Tue, Aug 7, 2001	26.86	27.22	26.80	27.15
2320	AMEX	FTEC	Mon, Aug 6, 2001	27.65	27.65	26.80	26.85
2319	AMEX	FTEC	Fri, Aug 3, 2001	27.40	27.86	27.16	27.86
2318	AMEX	FTEC	Thu, Aug 2, 2001	27.10	27.39	26.72	27.34
2317	AMEX	FTEC	Wed, Aug 1, 2001	26.80	26.99	26.52	26.92
2316	AMEX	FTEC	Tue, Jul 31, 2001	26.09	27.00	26.01	26.84
2315	AMEX	FTEC	Mon, Jul 30, 2001	25.78	26.09	25.50	26.09
2314	AMEX	FTEC	Fri, Jul 27, 2001	25.62	26.00	25.61	25.84
2313	AMEX	FTEC	Thu, Jul 26, 2001	25.60	25.95	25.50	25.69
2312	AMEX	FTEC	Wed, Jul 25, 2001	25.15	25.65	25.06	25.56
2311	AMEX	FTEC	Tue, Jul 24, 2001	25.83	26.10	25.00	25.03
2310	AMEX	FTEC	Mon, Jul 23, 2001	26.28	26.44	25.71	25.85
2309	AMEX	FTEC	Fri, Jul 20, 2001	27.00	27.00	25.90	26.26
2308	AMEX	FTEC	Thu, Jul 19, 2001	27.00	27.31	26.72	26.86
2307	AMEX	FTEC	Wed, Jul 18, 2001	27.30	27.35	26.48	27.07
2306	AMEX	FTEC	Tue, Jul 17, 2001	27.55	27.64	27.14	27.43
2305	AMEX	FTEC	Mon, Jul 16, 2001	27.43	27.64	27.36	27.47
2304	AMEX	FTEC	Fri, Jul 13, 2001	27.60	27.70	27.28	27.48
2303	AMEX	FTEC	Thu, Jul 12, 2001	27.80	27.82	27.20	27.75
2302	AMEX	FTEC	Wed, Jul 11, 2001	28.17	28.19	27.66	27.67
2301	AMEX	FTEC	Tue, Jul 10, 2001	28.26	28.26	28.02	28.15
2300	AMEX	FTEC	Mon, Jul 9, 2001	28.22	28.44	28.00	28.26
2299	AMEX	FTEC	Fri, Jul 6, 2001	28.46	28.49	28.20	28.22
2298	AMEX	FTEC	Thu, Jul 5, 2001	28.12	28.48	28.02	28.45
2297	AMEX	FTEC	Tue, Jul 3, 2001	28.15	28.39	28.00	28.06
2296	AMEX	FTEC	Mon, Jul 2, 2001	28.30	28.44	27.90	28.27
2295	AMEX	FTEC	Fri, Jun 29, 2001	27.70	28.40	27.60	28.40
2294	AMEX	FTEC	Thu, Jun 28, 2001	27.70	28.25	27.60	27.78
2293	AMEX	FTEC	Wed, Jun 27, 2001	27.55	27.87	27.40	27.80
2292	AMEX	FTEC	Tue, Jun 26, 2001	27.45	27.68	27.40	27.47
2291	AMEX	FTEC	Mon, Jun 25, 2001	27.70	27.85	27.48	27.50
2290	AMEX	FTEC	Fri, Jun 22, 2001	27.60	27.74	27.28	27.62
2289	AMEX	FTEC	Thu, Jun 21, 2001	28.36	28.44	27.00	27.68
2288	AMEX	FTEC	Wed, Jun 20, 2001	28.38	28.64	28.30	28.58
2287	AMEX	FTEC	Tue, Jun 19, 2001	28.14	28.35	28.02	28.32
2286	AMEX	FTEC	Mon, Jun 18, 2001	27.77	28.25	27.70	28.15
2285	AMEX	FTEC	Fri, Jun 15, 2001	27.38	28.29	27.38	27.53
2284	AMEX	FTEC	Thu, Jun 14, 2001	28.05	28.05	27.56	27.71
2283	AMEX	FTEC	Wed, Jun 13, 2001	28.20	28.35	28.09	28.12
2282	AMEX	FTEC	Tue, Jun 12, 2001	28.20	28.26	27.85	28.14
2281	AMEX	FTEC	Mon, Jun 11, 2001	27.39	28.30	27.39	28.29
2280	AMEX	FTEC	Fri, Jun 8, 2001	27.41	27.77	26.91	27.49
2279	AMEX	FTEC	Thu, Jun 7, 2001	28.05	28.05	27.44	27.53
2278	AMEX	FTEC	Wed, Jun 6, 2001	28.20	28.23	27.76	28.02
2277	AMEX	FTEC	Tue, Jun 5, 2001	28.80	28.85	28.43	28.51
2276	AMEX	FTEC	Mon, Jun 4, 2001	28.94	28.94	28.61	28.85
2275	AMEX	FTEC	Fri, Jun 1, 2001	28.45	29.03	28.18	28.96
2274	AMEX	FTEC	Thu, May 31, 2001	28.20	28.70	28.20	28.70
2273	AMEX	FTEC	Wed, May 30, 2001	27.70	28.59	27.70	28.20
2272	AMEX	FTEC	Tue, May 29, 2001	27.85	27.97	27.35	27.80
2271	AMEX	FTEC	Fri, May 25, 2001	28.19	28.19	27.75	27.92
2270	AMEX	FTEC	Thu, May 24, 2001	28.00	28.35	27.85	28.18
2269	AMEX	FTEC	Wed, May 23, 2001	28.45	28.50	27.97	28.14
2268	AMEX	FTEC	Tue, May 22, 2001	28.55	28.70	28.20	28.27
2267	AMEX	FTEC	Mon, May 21, 2001	28.30	28.71	27.73	28.69
2266	AMEX	FTEC	Fri, May 18, 2001	28.30	28.58	28.25	28.44
2265	AMEX	FTEC	Thu, May 17, 2001	28.04	28.55	27.55	28.55
2264	AMEX	FTEC	Wed, May 16, 2001	28.00	28.18	27.75	28.04
2263	AMEX	FTEC	Tue, May 15, 2001	28.00	28.15	27.87	28.09
2262	AMEX	FTEC	Mon, May 14, 2001	28.14	28.25	27.99	28.14
2261	AMEX	FTEC	Fri, May 11, 2001	27.65	28.21	27.40	28.14
2260	AMEX	FTEC	Thu, May 10, 2001	28.00	28.00	27.68	27.90
2259	AMEX	FTEC	Wed, May 9, 2001	27.78	28.10	27.70	28.00
2258	AMEX	FTEC	Tue, May 8, 2001	28.06	28.06	27.47	27.78
2257	AMEX	FTEC	Mon, May 7, 2001	28.29	28.60	28.06	28.25
2256	AMEX	FTEC	Fri, May 4, 2001	27.62	28.32	27.39	28.29
2255	AMEX	FTEC	Thu, May 3, 2001	27.66	27.80	27.01	27.80
2254	AMEX	FTEC	Wed, May 2, 2001	27.93	27.99	27.30	27.66
2253	AMEX	FTEC	Tue, May 1, 2001	28.06	28.39	27.90	27.93
2252	AMEX	FTEC	Mon, Apr 30, 2001	28.00	28.41	27.85	28.06
2251	AMEX	FTEC	Fri, Apr 27, 2001	27.89	27.99	27.28	27.90
2250	AMEX	FTEC	Thu, Apr 26, 2001	27.90	28.10	27.72	27.89
2249	AMEX	FTEC	Wed, Apr 25, 2001	27.70	28.06	27.70	28.01
2248	AMEX	FTEC	Tue, Apr 24, 2001	27.70	27.94	27.55	27.88
2247	AMEX	FTEC	Mon, Apr 23, 2001	27.00	27.72	27.00	27.70
2246	AMEX	FTEC	Fri, Apr 20, 2001	27.05	27.30	26.85	27.03
2245	AMEX	FTEC	Thu, Apr 19, 2001	27.30	27.45	26.87	27.17
2244	AMEX	FTEC	Wed, Apr 18, 2001	28.35	28.40	26.75	27.27
2243	AMEX	FTEC	Tue, Apr 17, 2001	27.95	28.40	27.90	28.26
2242	AMEX	FTEC	Mon, Apr 16, 2001	27.65	28.12	27.55	28.05
2241	AMEX	FTEC	Thu, Apr 12, 2001	27.70	28.19	27.65	27.90
2240	AMEX	FTEC	Wed, Apr 11, 2001	28.10	28.10	27.10	27.64
2239	AMEX	FTEC	Tue, Apr 10, 2001	27.60	28.20	27.60	27.90
2238	AMEX	FTEC	Mon, Apr 9, 2001	26.61	27.90	26.61	27.66
2237	AMEX	FTEC	Fri, Apr 6, 2001	27.35	27.96	26.61	26.66
2236	AMEX	FTEC	Thu, Apr 5, 2001	27.33	27.45	27.05	27.40
2235	AMEX	FTEC	Wed, Apr 4, 2001	27.70	27.99	27.25	27.33
2234	AMEX	FTEC	Tue, Apr 3, 2001	28.20	28.22	27.00	27.76
2233	AMEX	FTEC	Mon, Apr 2, 2001	27.40	28.11	27.25	28.00
2232	AMEX	FTEC	Fri, Mar 30, 2001	26.65	27.80	26.65	27.15
2231	AMEX	FTEC	Thu, Mar 29, 2001	26.28	26.70	25.51	26.50
2230	AMEX	FTEC	Wed, Mar 28, 2001	26.12	26.26	25.60	26.05
2229	AMEX	FTEC	Tue, Mar 27, 2001	26.50	26.70	25.90	26.12
2228	AMEX	FTEC	Mon, Mar 26, 2001	25.25	26.60	25.25	26.35
2227	AMEX	FTEC	Fri, Mar 23, 2001	25.40	25.47	24.92	25.00
2226	AMEX	FTEC	Thu, Mar 22, 2001	25.86	26.00	25.37	25.40
2225	AMEX	FTEC	Wed, Mar 21, 2001	26.09	26.35	25.86	25.86
2224	AMEX	FTEC	Tue, Mar 20, 2001	26.00	26.80	25.98	26.16
2223	AMEX	FTEC	Mon, Mar 19, 2001	26.00	26.09	25.49	26.00
2222	AMEX	FTEC	Fri, Mar 16, 2001	25.96	26.15	25.40	25.75
2221	AMEX	FTEC	Thu, Mar 15, 2001	26.30	26.32	26.09	26.14
2220	AMEX	FTEC	Wed, Mar 14, 2001	27.15	27.15	26.16	26.20
2219	AMEX	FTEC	Tue, Mar 13, 2001	27.74	27.75	27.05	27.13
2218	AMEX	FTEC	Mon, Mar 12, 2001	27.70	27.86	27.54	27.74
2217	AMEX	FTEC	Fri, Mar 9, 2001	27.40	27.89	26.90	27.75
2216	AMEX	FTEC	Thu, Mar 8, 2001	27.30	27.60	27.02	27.31
2215	AMEX	FTEC	Wed, Mar 7, 2001	27.39	27.84	27.20	27.35
2214	AMEX	FTEC	Tue, Mar 6, 2001	27.90	28.09	27.25	27.64
2213	AMEX	FTEC	Mon, Mar 5, 2001	27.70	28.10	27.60	27.97
2212	AMEX	FTEC	Fri, Mar 2, 2001	27.50	28.17	27.20	27.70
2211	AMEX	FTEC	Thu, Mar 1, 2001	27.30	28.08	27.02	27.65
2210	AMEX	FTEC	Wed, Feb 28, 2001	27.20	27.45	27.00	27.21
2209	AMEX	FTEC	Tue, Feb 27, 2001	27.25	27.51	27.03	27.10
2208	AMEX	FTEC	Mon, Feb 26, 2001	27.00	27.66	26.96	27.15
2207	AMEX	FTEC	Fri, Feb 23, 2001	27.20	27.25	26.98	27.13
2206	AMEX	FTEC	Thu, Feb 22, 2001	27.69	27.80	27.20	27.45
2205	AMEX	FTEC	Wed, Feb 21, 2001	27.90	28.11	27.35	27.84
2204	AMEX	FTEC	Tue, Feb 20, 2001	28.10	28.20	27.81	28.01
2203	AMEX	FTEC	Fri, Feb 16, 2001	27.99	28.65	27.95	28.20
2202	AMEX	FTEC	Thu, Feb 15, 2001	28.00	28.10	27.81	28.00
2201	AMEX	FTEC	Wed, Feb 14, 2001	27.96	28.15	27.85	28.06
2200	AMEX	FTEC	Tue, Feb 13, 2001	27.90	28.30	27.85	28.01
2199	AMEX	FTEC	Mon, Feb 12, 2001	28.00	28.10	27.80	27.98
2198	AMEX	FTEC	Fri, Feb 9, 2001	26.72	27.50	26.71	27.47
2197	AMEX	FTEC	Thu, Feb 8, 2001	26.50	26.89	26.24	26.86
2196	AMEX	FTEC	Wed, Feb 7, 2001	26.66	26.85	26.41	26.49
2195	AMEX	FTEC	Tue, Feb 6, 2001	26.40	26.56	26.15	26.56
2194	AMEX	FTEC	Mon, Feb 5, 2001	26.45	26.50	26.25	26.35
2193	AMEX	FTEC	Fri, Feb 2, 2001	26.31	26.60	26.16	26.45
2192	AMEX	FTEC	Thu, Feb 1, 2001	26.45	26.45	26.00	26.30
2191	AMEX	FTEC	Wed, Jan 31, 2001	26.49	26.49	26.01	26.45
2190	AMEX	FTEC	Tue, Jan 30, 2001	26.75	26.75	26.45	26.49
2189	AMEX	FTEC	Mon, Jan 29, 2001	26.35	26.73	26.25	26.50
2188	AMEX	FTEC	Fri, Jan 26, 2001	26.38	26.50	25.81	26.25
2187	AMEX	FTEC	Thu, Jan 25, 2001	26.25	26.56	26.25	26.44
2186	AMEX	FTEC	Wed, Jan 24, 2001	26.38	26.63	26.38	26.50
2185	AMEX	FTEC	Tue, Jan 23, 2001	26.50	27.00	26.44	26.44
2184	AMEX	FTEC	Mon, Jan 22, 2001	26.19	26.56	26.00	26.44
2183	AMEX	FTEC	Fri, Jan 19, 2001	26.13	26.50	25.69	26.19
2182	AMEX	FTEC	Thu, Jan 18, 2001	25.94	26.19	25.75	26.13
2181	AMEX	FTEC	Wed, Jan 17, 2001	25.63	26.06	25.44	25.75
2180	AMEX	FTEC	Tue, Jan 16, 2001	26.50	26.50	25.00	25.56
2179	AMEX	FTEC	Fri, Jan 12, 2001	26.00	26.50	25.50	26.38
2178	AMEX	FTEC	Thu, Jan 11, 2001	26.88	27.00	26.13	26.19
2177	AMEX	FTEC	Wed, Jan 10, 2001	27.00	27.06	26.56	26.94
2176	AMEX	FTEC	Tue, Jan 9, 2001	27.00	27.19	26.75	26.94
2175	AMEX	FTEC	Mon, Jan 8, 2001	26.38	27.25	26.38	27.19
2174	AMEX	FTEC	Fri, Jan 5, 2001	27.06	27.44	26.13	26.25
2173	AMEX	FTEC	Thu, Jan 4, 2001	29.19	29.19	26.88	27.06
2172	AMEX	FTEC	Wed, Jan 3, 2001	29.31	30.00	29.13	29.19
2171	AMEX	FTEC	Tue, Jan 2, 2001	29.75	29.75	29.00	29.25
2170	AMEX	FTEC	Fri, Dec 29, 2000	29.88	30.13	29.56	29.56
2169	AMEX	FTEC	Thu, Dec 28, 2000	30.00	30.38	29.81	30.06
2168	AMEX	FTEC	Wed, Dec 27, 2000	29.88	30.13	29.81	30.13
2167	AMEX	FTEC	Tue, Dec 26, 2000	29.31	30.13	29.31	29.94
2166	AMEX	FTEC	Fri, Dec 22, 2000	29.25	29.63	29.19	29.50
2165	AMEX	FTEC	Thu, Dec 21, 2000	29.63	29.88	29.25	29.38
2164	AMEX	FTEC	Wed, Dec 20, 2000	29.75	29.94	29.63	29.69
2163	AMEX	FTEC	Tue, Dec 19, 2000	29.00	29.75	28.94	29.75
2162	AMEX	FTEC	Mon, Dec 18, 2000	28.56	29.06	28.56	28.94
2161	AMEX	FTEC	Fri, Dec 15, 2000	28.88	28.88	28.44	28.56
2160	AMEX	FTEC	Thu, Dec 14, 2000	29.06	29.25	28.81	28.88
2159	AMEX	FTEC	Wed, Dec 13, 2000	29.13	29.38	28.88	29.13
2158	AMEX	FTEC	Tue, Dec 12, 2000	29.25	29.56	28.88	29.00
2157	AMEX	FTEC	Mon, Dec 11, 2000	29.63	29.63	29.19	29.50
2156	AMEX	FTEC	Fri, Dec 8, 2000	29.25	29.75	29.00	29.75
2155	AMEX	FTEC	Thu, Dec 7, 2000	28.75	29.81	28.75	29.50
2154	AMEX	FTEC	Wed, Dec 6, 2000	28.31	28.94	28.31	28.88
2153	AMEX	FTEC	Tue, Dec 5, 2000	28.50	28.50	28.00	28.38
2152	AMEX	FTEC	Mon, Dec 4, 2000	28.25	28.50	28.00	28.44
2151	AMEX	FTEC	Fri, Dec 1, 2000	28.06	28.25	27.81	28.25
2150	AMEX	FTEC	Thu, Nov 30, 2000	28.50	28.63	27.94	28.19
2149	AMEX	FTEC	Wed, Nov 29, 2000	28.00	28.38	27.81	28.38
2148	AMEX	FTEC	Tue, Nov 28, 2000	27.75	28.00	27.75	28.00
2147	AMEX	FTEC	Mon, Nov 27, 2000	27.56	27.88	27.50	27.81
2146	AMEX	FTEC	Fri, Nov 24, 2000	27.25	27.63	27.19	27.63
2145	AMEX	FTEC	Wed, Nov 22, 2000	27.00	27.38	27.00	27.31
2144	AMEX	FTEC	Tue, Nov 21, 2000	27.13	27.50	26.56	27.19
2143	AMEX	FTEC	Mon, Nov 20, 2000	26.88	27.19	26.81	27.06
2142	AMEX	FTEC	Fri, Nov 17, 2000	26.75	27.13	26.69	27.00
2141	AMEX	FTEC	Thu, Nov 16, 2000	26.56	27.06	26.56	26.75
2140	AMEX	FTEC	Wed, Nov 15, 2000	26.06	26.88	26.06	26.56
2139	AMEX	FTEC	Tue, Nov 14, 2000	26.19	26.25	26.00	26.13
2138	AMEX	FTEC	Mon, Nov 13, 2000	26.56	26.56	25.81	26.31
2137	AMEX	FTEC	Fri, Nov 10, 2000	26.38	26.50	26.06	26.38
2136	AMEX	FTEC	Thu, Nov 9, 2000	26.31	26.56	26.06	26.25
2135	AMEX	FTEC	Wed, Nov 8, 2000	26.06	26.50	25.81	26.19
2134	AMEX	FTEC	Tue, Nov 7, 2000	26.44	26.44	25.75	26.00
2133	AMEX	FTEC	Mon, Nov 6, 2000	26.31	26.56	26.06	26.56
2132	AMEX	FTEC	Fri, Nov 3, 2000	26.56	26.69	25.88	26.06
2131	AMEX	FTEC	Thu, Nov 2, 2000	27.13	27.13	26.44	26.69
2130	AMEX	FTEC	Wed, Nov 1, 2000	26.63	27.38	26.63	27.00
2129	AMEX	FTEC	Tue, Oct 31, 2000	26.88	26.88	26.00	26.50
2128	AMEX	FTEC	Mon, Oct 30, 2000	26.50	27.25	26.50	26.94
2127	AMEX	FTEC	Fri, Oct 27, 2000	26.13	26.75	26.13	26.38
2126	AMEX	FTEC	Thu, Oct 26, 2000	26.56	26.63	26.06	26.06
2125	AMEX	FTEC	Wed, Oct 25, 2000	27.25	27.63	26.25	26.56
2124	AMEX	FTEC	Tue, Oct 24, 2000	27.88	28.06	27.31	27.50
2123	AMEX	FTEC	Mon, Oct 23, 2000	27.69	28.19	27.69	27.88
2122	AMEX	FTEC	Fri, Oct 20, 2000	28.00	28.25	27.56	27.69
2121	AMEX	FTEC	Thu, Oct 19, 2000	28.00	28.06	27.69	27.88
2120	AMEX	FTEC	Wed, Oct 18, 2000	28.81	29.00	27.81	27.81
2119	AMEX	FTEC	Tue, Oct 17, 2000	29.19	29.31	28.81	28.94
2118	AMEX	FTEC	Mon, Oct 16, 2000	29.50	29.75	29.06	29.31
2117	AMEX	FTEC	Fri, Oct 13, 2000	29.19	29.81	29.00	29.31
2116	AMEX	FTEC	Thu, Oct 12, 2000	29.38	29.63	28.63	29.00
2115	AMEX	FTEC	Wed, Oct 11, 2000	29.63	29.94	29.06	29.19
2114	AMEX	FTEC	Tue, Oct 10, 2000	29.63	30.06	29.19	29.75
2113	AMEX	FTEC	Mon, Oct 9, 2000	29.63	30.19	29.56	29.63
2112	AMEX	FTEC	Fri, Oct 6, 2000	28.69	29.88	28.69	29.75
2111	AMEX	FTEC	Thu, Oct 5, 2000	28.63	29.63	28.56	28.69
2110	AMEX	FTEC	Wed, Oct 4, 2000	29.63	30.13	28.25	28.81
2109	AMEX	FTEC	Tue, Oct 3, 2000	30.38	30.75	29.50	29.75
2108	AMEX	FTEC	Mon, Oct 2, 2000	30.63	31.13	30.25	30.38
2107	AMEX	FTEC	Fri, Sep 29, 2000	30.06	30.94	29.81	30.89
2106	AMEX	FTEC	Thu, Sep 28, 2000	29.38	30.56	29.38	30.00
2105	AMEX	FTEC	Wed, Sep 27, 2000	28.50	29.20	28.00	29.20
2104	AMEX	FTEC	Tue, Sep 26, 2000	27.00	28.50	26.94	28.38
2103	AMEX	FTEC	Mon, Sep 25, 2000	26.88	27.00	26.75	27.00
2102	AMEX	FTEC	Fri, Sep 22, 2000	26.63	27.13	26.44	26.81
2101	AMEX	FTEC	Thu, Sep 21, 2000	27.13	27.44	26.69	26.88
2100	AMEX	FTEC	Wed, Sep 20, 2000	27.56	27.69	26.19	27.13
2099	AMEX	FTEC	Tue, Sep 19, 2000	28.50	28.50	27.69	27.75
2098	AMEX	FTEC	Mon, Sep 18, 2000	29.38	29.50	28.25	28.50
2097	AMEX	FTEC	Fri, Sep 15, 2000	28.63	29.50	28.63	29.20
2096	AMEX	FTEC	Thu, Sep 14, 2000	29.44	29.44	28.69	29.19
2095	AMEX	FTEC	Wed, Sep 13, 2000	29.69	29.94	29.31	29.56
2094	AMEX	FTEC	Tue, Sep 12, 2000	29.69	30.00	29.38	29.63
2093	AMEX	FTEC	Mon, Sep 11, 2000	29.63	30.19	29.50	29.83
2092	AMEX	FTEC	Fri, Sep 8, 2000	28.88	29.94	28.75	29.59
2091	AMEX	FTEC	Thu, Sep 7, 2000	28.63	28.94	28.44	28.88
2090	AMEX	FTEC	Wed, Sep 6, 2000	27.69	28.56	27.56	28.56
2089	AMEX	FTEC	Tue, Sep 5, 2000	27.56	27.94	27.50	27.75
2088	AMEX	FTEC	Fri, Sep 1, 2000	27.50	27.88	27.25	27.81
2087	AMEX	FTEC	Thu, Aug 31, 2000	27.00	27.38	26.75	27.38
2086	AMEX	FTEC	Wed, Aug 30, 2000	27.25	27.38	26.75	26.81
2085	AMEX	FTEC	Tue, Aug 29, 2000	27.31	27.50	27.19	27.25
2084	AMEX	FTEC	Mon, Aug 28, 2000	27.25	27.63	27.00	27.38
2083	AMEX	FTEC	Fri, Aug 25, 2000	27.00	27.19	26.13	26.31
2082	AMEX	FTEC	Thu, Aug 24, 2000	26.94	26.94	26.38	26.75
2081	AMEX	FTEC	Wed, Aug 23, 2000	27.00	27.00	26.69	26.88
2080	AMEX	FTEC	Tue, Aug 22, 2000	27.00	27.19	27.00	27.13
2079	AMEX	FTEC	Mon, Aug 21, 2000	26.94	27.13	26.63	26.94
2078	AMEX	FTEC	Fri, Aug 18, 2000	27.06	27.06	26.69	27.00
2077	AMEX	FTEC	Thu, Aug 17, 2000	27.25	27.31	27.06	27.13
2076	AMEX	FTEC	Wed, Aug 16, 2000	27.25	27.50	27.19	27.44
2075	AMEX	FTEC	Tue, Aug 15, 2000	27.13	27.75	26.94	27.25
2074	AMEX	FTEC	Mon, Aug 14, 2000	27.31	27.44	26.75	27.31
2073	AMEX	FTEC	Fri, Aug 11, 2000	27.25	27.69	27.00	27.45
2072	AMEX	FTEC	Thu, Aug 10, 2000	26.63	27.02	26.44	27.02
2071	AMEX	FTEC	Wed, Aug 9, 2000	27.00	27.13	26.25	26.63
2070	AMEX	FTEC	Tue, Aug 8, 2000	27.38	27.69	26.69	27.38
2069	AMEX	FTEC	Mon, Aug 7, 2000	26.81	27.39	26.81	27.39
2068	AMEX	FTEC	Fri, Aug 4, 2000	27.25	27.25	26.00	26.94
2067	AMEX	FTEC	Thu, Aug 3, 2000	26.56	27.38	26.56	27.20
2066	AMEX	FTEC	Wed, Aug 2, 2000	26.63	27.31	26.63	27.13
2065	AMEX	FTEC	Tue, Aug 1, 2000	26.25	27.00	26.25	26.88
2064	AMEX	FTEC	Mon, Jul 31, 2000	26.00	26.44	25.94	26.31
2063	AMEX	FTEC	Fri, Jul 28, 2000	26.31	26.38	25.75	26.25
2062	AMEX	FTEC	Thu, Jul 27, 2000	26.06	26.44	26.06	26.31
2061	AMEX	FTEC	Wed, Jul 26, 2000	26.44	26.44	25.69	26.27
2060	AMEX	FTEC	Tue, Jul 25, 2000	26.38	26.63	26.25	26.56
2059	AMEX	FTEC	Mon, Jul 24, 2000	26.69	26.69	26.13	26.44
2058	AMEX	FTEC	Fri, Jul 21, 2000	26.50	26.75	26.50	26.69
2057	AMEX	FTEC	Thu, Jul 20, 2000	26.31	27.13	26.31	26.63
2056	AMEX	FTEC	Wed, Jul 19, 2000	26.00	26.50	25.75	26.31
2055	AMEX	FTEC	Tue, Jul 18, 2000	26.25	26.50	25.88	26.00
2054	AMEX	FTEC	Mon, Jul 17, 2000	26.44	26.50	26.06	26.50
2053	AMEX	FTEC	Fri, Jul 14, 2000	25.75	26.56	25.75	26.44
2052	AMEX	FTEC	Thu, Jul 13, 2000	25.50	25.94	25.38	25.75
2051	AMEX	FTEC	Wed, Jul 12, 2000	25.75	25.81	25.56	25.56
2050	AMEX	FTEC	Tue, Jul 11, 2000	25.00	25.75	24.94	25.63
2049	AMEX	FTEC	Mon, Jul 10, 2000	24.75	25.00	24.63	24.88
2048	AMEX	FTEC	Fri, Jul 7, 2000	24.88	24.97	24.75	24.75
2047	AMEX	FTEC	Thu, Jul 6, 2000	25.00	25.25	24.75	24.94
2046	AMEX	FTEC	Wed, Jul 5, 2000	25.25	25.88	25.25	25.25
2045	AMEX	FTEC	Mon, Jul 3, 2000	24.38	25.44	24.38	25.25
2044	AMEX	FTEC	Fri, Jun 30, 2000	24.81	25.38	23.25	24.13
2043	AMEX	FTEC	Thu, Jun 29, 2000	24.75	25.00	24.13	25.00
2042	AMEX	FTEC	Wed, Jun 28, 2000	24.63	24.75	23.81	24.75
2041	AMEX	FTEC	Tue, Jun 27, 2000	25.50	25.50	24.13	24.38
2040	AMEX	FTEC	Mon, Jun 26, 2000	25.69	25.88	25.25	25.56
2039	AMEX	FTEC	Fri, Jun 23, 2000	25.69	26.25	25.56	25.75
2038	AMEX	FTEC	Thu, Jun 22, 2000	26.00	26.00	25.00	25.63
2037	AMEX	FTEC	Wed, Jun 21, 2000	26.44	26.81	26.00	26.13
2036	AMEX	FTEC	Tue, Jun 20, 2000	25.94	26.50	25.63	26.44
2035	AMEX	FTEC	Mon, Jun 19, 2000	26.19	26.38	25.81	26.06
2034	AMEX	FTEC	Fri, Jun 16, 2000	26.25	26.50	26.00	26.38
2033	AMEX	FTEC	Thu, Jun 15, 2000	25.31	26.63	25.25	26.50
2032	AMEX	FTEC	Wed, Jun 14, 2000	25.44	25.44	25.13	25.44
2031	AMEX	FTEC	Tue, Jun 13, 2000	25.19	25.50	25.19	25.31
2030	AMEX	FTEC	Mon, Jun 12, 2000	25.19	25.50	25.13	25.31
2029	AMEX	FTEC	Fri, Jun 9, 2000	24.75	25.44	24.75	25.19
2028	AMEX	FTEC	Thu, Jun 8, 2000	24.38	25.00	24.13	24.81
2027	AMEX	FTEC	Wed, Jun 7, 2000	24.63	24.94	24.50	24.88
2026	AMEX	FTEC	Tue, Jun 6, 2000	24.50	25.38	24.38	24.94
2025	AMEX	FTEC	Mon, Jun 5, 2000	25.63	25.63	24.44	24.88
2024	AMEX	FTEC	Fri, Jun 2, 2000	26.06	26.38	25.38	25.69
2023	AMEX	FTEC	Thu, Jun 1, 2000	26.00	26.25	25.63	25.94
2022	AMEX	FTEC	Wed, May 31, 2000	26.44	26.88	25.88	25.88
2021	AMEX	FTEC	Tue, May 30, 2000	26.00	26.44	25.69	26.44
2020	AMEX	FTEC	Fri, May 26, 2000	25.94	26.06	25.75	25.94
2019	AMEX	FTEC	Thu, May 25, 2000	25.50	25.94	25.25	25.88
2018	AMEX	FTEC	Wed, May 24, 2000	25.81	26.69	25.81	25.88
2017	AMEX	FTEC	Tue, May 23, 2000	26.31	26.38	25.75	25.81
2016	AMEX	FTEC	Mon, May 22, 2000	26.44	26.88	26.19	26.25
2015	AMEX	FTEC	Fri, May 19, 2000	26.31	26.38	25.88	26.31
2014	AMEX	FTEC	Thu, May 18, 2000	25.81	26.56	25.81	26.31
2013	AMEX	FTEC	Wed, May 17, 2000	26.25	26.25	25.75	25.81
2012	AMEX	FTEC	Tue, May 16, 2000	26.50	26.50	25.81	26.38
2011	AMEX	FTEC	Mon, May 15, 2000	26.19	26.69	26.13	26.50
2010	AMEX	FTEC	Fri, May 12, 2000	26.81	26.81	26.00	26.06
2009	AMEX	FTEC	Thu, May 11, 2000	26.75	26.81	26.13	26.81
2008	AMEX	FTEC	Wed, May 10, 2000	26.75	26.88	25.50	26.44
2007	AMEX	FTEC	Tue, May 9, 2000	26.25	26.88	26.13	26.88
2006	AMEX	FTEC	Mon, May 8, 2000	25.50	26.50	25.50	26.44
2005	AMEX	FTEC	Fri, May 5, 2000	26.44	26.44	24.94	25.38
2004	AMEX	FTEC	Thu, May 4, 2000	25.19	26.50	25.19	26.44
2003	AMEX	FTEC	Wed, May 3, 2000	26.00	26.00	25.13	25.25
2002	AMEX	FTEC	Tue, May 2, 2000	25.56	26.13	25.38	26.00
2001	AMEX	FTEC	Mon, May 1, 2000	25.63	26.25	25.56	25.81
2000	AMEX	FTEC	Fri, Apr 28, 2000	25.50	26.25	25.25	25.88
1999	AMEX	FTEC	Thu, Apr 27, 2000	25.13	25.81	25.13	25.50
1998	AMEX	FTEC	Wed, Apr 26, 2000	24.75	25.69	24.75	25.44
1997	AMEX	FTEC	Tue, Apr 25, 2000	24.50	25.13	24.50	24.69
1996	AMEX	FTEC	Mon, Apr 24, 2000	24.38	24.50	24.25	24.31
1995	AMEX	FTEC	Thu, Apr 20, 2000	23.69	24.31	23.69	24.13
1994	AMEX	FTEC	Wed, Apr 19, 2000	23.50	24.00	23.06	23.81
1993	AMEX	FTEC	Tue, Apr 18, 2000	24.00	24.06	23.31	23.75
1992	AMEX	FTEC	Mon, Apr 17, 2000	23.50	24.19	22.81	24.19
1991	AMEX	FTEC	Fri, Apr 14, 2000	24.69	24.75	23.38	24.00
1990	AMEX	FTEC	Thu, Apr 13, 2000	24.25	25.00	24.19	24.94
1989	AMEX	FTEC	Wed, Apr 12, 2000	25.13	25.56	25.00	25.00
1988	AMEX	FTEC	Tue, Apr 11, 2000	24.75	25.25	24.50	25.19
1987	AMEX	FTEC	Mon, Apr 10, 2000	24.25	24.94	24.19	24.81
1986	AMEX	FTEC	Fri, Apr 7, 2000	24.63	24.75	24.13	24.38
1985	AMEX	FTEC	Thu, Apr 6, 2000	24.25	24.75	24.25	24.69
1984	AMEX	FTEC	Wed, Apr 5, 2000	24.13	25.25	24.00	24.50
1983	AMEX	FTEC	Tue, Apr 4, 2000	24.94	25.56	23.25	24.25
1982	AMEX	FTEC	Mon, Apr 3, 2000	24.38	25.31	24.38	25.06
1981	AMEX	FTEC	Fri, Mar 31, 2000	24.00	24.63	23.94	24.56
1980	AMEX	FTEC	Thu, Mar 30, 2000	23.63	24.75	23.63	23.94
1979	AMEX	FTEC	Wed, Mar 29, 2000	23.50	24.06	23.50	24.00
1978	AMEX	FTEC	Tue, Mar 28, 2000	23.38	24.00	23.31	23.38
1977	AMEX	FTEC	Mon, Mar 27, 2000	23.00	23.88	22.75	23.56
1976	AMEX	FTEC	Fri, Mar 24, 2000	23.00	23.00	22.63	22.88
1975	AMEX	FTEC	Thu, Mar 23, 2000	22.75	23.13	22.75	23.13
1974	AMEX	FTEC	Wed, Mar 22, 2000	23.38	23.56	22.06	22.63
1973	AMEX	FTEC	Tue, Mar 21, 2000	23.56	23.88	23.25	23.38
1972	AMEX	FTEC	Mon, Mar 20, 2000	24.00	24.00	23.44	23.56
1971	AMEX	FTEC	Fri, Mar 17, 2000	24.00	24.31	23.88	23.88
1970	AMEX	FTEC	Thu, Mar 16, 2000	23.38	25.13	23.38	24.69
1969	AMEX	FTEC	Wed, Mar 15, 2000	22.56	23.75	22.56	23.50
1968	AMEX	FTEC	Tue, Mar 14, 2000	22.25	23.13	22.00	22.56
1967	AMEX	FTEC	Mon, Mar 13, 2000	22.69	22.88	22.50	22.63
1966	AMEX	FTEC	Fri, Mar 10, 2000	22.81	23.06	22.63	22.94
1965	AMEX	FTEC	Thu, Mar 9, 2000	22.88	23.13	22.75	22.94
1964	AMEX	FTEC	Wed, Mar 8, 2000	22.25	23.13	22.25	23.06
1963	AMEX	FTEC	Tue, Mar 7, 2000	23.00	23.38	22.56	22.81
1962	AMEX	FTEC	Mon, Mar 6, 2000	23.63	23.75	23.19	23.19
1961	AMEX	FTEC	Fri, Mar 3, 2000	23.88	23.88	23.44	23.56
1960	AMEX	FTEC	Thu, Mar 2, 2000	23.50	23.88	23.31	23.69
1959	AMEX	FTEC	Wed, Mar 1, 2000	23.69	23.75	22.75	23.56
1958	AMEX	FTEC	Tue, Feb 29, 2000	24.63	24.63	23.50	23.81
1957	AMEX	FTEC	Mon, Feb 28, 2000	23.75	24.63	23.38	24.63
1956	AMEX	FTEC	Fri, Feb 25, 2000	23.75	24.00	23.69	23.88
1955	AMEX	FTEC	Thu, Feb 24, 2000	25.94	25.94	23.75	24.25
1954	AMEX	FTEC	Wed, Feb 23, 2000	26.50	26.81	25.81	25.94
1953	AMEX	FTEC	Tue, Feb 22, 2000	26.56	26.56	26.38	26.44
1952	AMEX	FTEC	Fri, Feb 18, 2000	26.75	26.75	26.56	26.56
1951	AMEX	FTEC	Thu, Feb 17, 2000	26.63	26.88	26.63	26.75
1950	AMEX	FTEC	Wed, Feb 16, 2000	26.75	26.81	26.56	26.81
1949	AMEX	FTEC	Tue, Feb 15, 2000	26.81	26.94	26.63	26.63
1948	AMEX	FTEC	Mon, Feb 14, 2000	26.88	27.00	26.75	26.81
1947	AMEX	FTEC	Fri, Feb 11, 2000	26.75	27.13	26.25	27.00
1946	AMEX	FTEC	Thu, Feb 10, 2000	27.31	27.31	26.88	27.06
1945	AMEX	FTEC	Wed, Feb 9, 2000	27.94	27.94	27.63	27.69
1944	AMEX	FTEC	Tue, Feb 8, 2000	27.56	27.94	27.38	27.81
1943	AMEX	FTEC	Mon, Feb 7, 2000	27.56	27.63	27.44	27.50
1942	AMEX	FTEC	Fri, Feb 4, 2000	27.75	27.81	27.44	27.50
1941	AMEX	FTEC	Thu, Feb 3, 2000	27.56	28.38	27.56	27.81
1940	AMEX	FTEC	Wed, Feb 2, 2000	27.56	27.69	27.38	27.44
1939	AMEX	FTEC	Tue, Feb 1, 2000	27.38	27.63	27.25	27.56
1938	AMEX	FTEC	Mon, Jan 31, 2000	27.44	27.75	27.06	27.19
1937	AMEX	FTEC	Fri, Jan 28, 2000	27.50	27.81	27.38	27.44
1936	AMEX	FTEC	Thu, Jan 27, 2000	27.88	28.44	27.25	27.50
1935	AMEX	FTEC	Wed, Jan 26, 2000	27.81	28.38	27.81	27.88
1934	AMEX	FTEC	Tue, Jan 25, 2000	28.63	28.63	27.75	27.88
1933	AMEX	FTEC	Mon, Jan 24, 2000	28.69	29.00	28.13	28.44
1932	AMEX	FTEC	Fri, Jan 21, 2000	27.63	28.69	27.50	28.31
1931	AMEX	FTEC	Thu, Jan 20, 2000	26.63	27.13	26.63	27.06
1930	AMEX	FTEC	Wed, Jan 19, 2000	26.38	27.00	26.38	26.69
1929	AMEX	FTEC	Tue, Jan 18, 2000	26.44	26.69	26.25	26.38
1928	AMEX	FTEC	Fri, Jan 14, 2000	26.25	26.56	26.00	26.44
1927	AMEX	FTEC	Thu, Jan 13, 2000	25.75	26.25	25.63	26.19
1926	AMEX	FTEC	Wed, Jan 12, 2000	25.69	26.00	25.69	25.88
1925	AMEX	FTEC	Tue, Jan 11, 2000	26.13	26.31	25.63	25.63
1924	AMEX	FTEC	Mon, Jan 10, 2000	26.38	26.38	26.06	26.25
1923	AMEX	FTEC	Fri, Jan 7, 2000	26.25	26.38	26.00	26.31
1922	AMEX	FTEC	Thu, Jan 6, 2000	26.44	26.44	26.00	26.13
1921	AMEX	FTEC	Wed, Jan 5, 2000	26.38	26.75	26.25	26.44
1920	AMEX	FTEC	Tue, Jan 4, 2000	26.69	26.69	25.88	26.19
1919	AMEX	FTEC	Mon, Jan 3, 2000	26.63	26.88	26.38	26.69
1918	AMEX	FTEC	Fri, Dec 31, 1999	26.81	27.06	26.63	26.88
1917	AMEX	FTEC	Thu, Dec 30, 1999	26.50	26.94	26.50	26.81
1916	AMEX	FTEC	Wed, Dec 29, 1999	26.94	27.25	26.69	26.88
1915	AMEX	FTEC	Tue, Dec 28, 1999	26.63	27.38	26.44	26.94
1914	AMEX	FTEC	Mon, Dec 27, 1999	26.88	26.88	26.25	26.75
1913	AMEX	FTEC	Thu, Dec 23, 1999	26.75	27.00	26.50	26.94
1912	AMEX	FTEC	Wed, Dec 22, 1999	26.19	27.25	26.13	26.50
1911	AMEX	FTEC	Tue, Dec 21, 1999	25.75	26.38	25.56	26.25
1910	AMEX	FTEC	Mon, Dec 20, 1999	25.88	25.88	25.50	25.75
1909	AMEX	FTEC	Fri, Dec 17, 1999	26.00	26.00	25.69	25.81
1908	AMEX	FTEC	Thu, Dec 16, 1999	25.63	26.00	25.50	25.94
1907	AMEX	FTEC	Wed, Dec 15, 1999	25.31	25.94	25.31	25.81
1906	AMEX	FTEC	Tue, Dec 14, 1999	25.50	25.75	25.25	25.44
1905	AMEX	FTEC	Mon, Dec 13, 1999	25.81	25.81	25.44	25.56
1904	AMEX	FTEC	Fri, Dec 10, 1999	25.75	26.19	25.75	25.88
1903	AMEX	FTEC	Thu, Dec 9, 1999	26.63	26.88	25.81	25.88
1902	AMEX	FTEC	Wed, Dec 8, 1999	27.00	27.00	26.63	26.81
1901	AMEX	FTEC	Tue, Dec 7, 1999	27.75	28.19	27.63	28.19
1900	AMEX	FTEC	Mon, Dec 6, 1999	28.00	28.06	27.75	27.81
1899	AMEX	FTEC	Fri, Dec 3, 1999	27.94	28.31	27.81	28.25
1898	AMEX	FTEC	Thu, Dec 2, 1999	27.56	28.00	27.56	27.94
1897	AMEX	FTEC	Wed, Dec 1, 1999	27.00	27.63	26.94	27.63
1896	AMEX	FTEC	Tue, Nov 30, 1999	26.56	27.13	26.56	27.13
1895	AMEX	FTEC	Mon, Nov 29, 1999	26.19	26.38	25.63	26.25
1894	AMEX	FTEC	Fri, Nov 26, 1999	26.13	26.56	26.13	26.25
1893	AMEX	FTEC	Wed, Nov 24, 1999	25.75	26.50	25.75	26.19
1892	AMEX	FTEC	Tue, Nov 23, 1999	26.50	26.56	26.19	26.19
1891	AMEX	FTEC	Mon, Nov 22, 1999	27.00	27.06	26.63	26.69
1890	AMEX	FTEC	Fri, Nov 19, 1999	27.00	27.88	26.94	27.06
1889	AMEX	FTEC	Thu, Nov 18, 1999	25.25	25.94	25.25	25.81
1888	AMEX	FTEC	Wed, Nov 17, 1999	25.69	25.69	25.25	25.31
1887	AMEX	FTEC	Tue, Nov 16, 1999	25.50	25.81	25.44	25.63
1886	AMEX	FTEC	Mon, Nov 15, 1999	25.50	25.63	25.25	25.63
1885	AMEX	FTEC	Fri, Nov 12, 1999	25.31	25.44	25.13	25.31
1884	AMEX	FTEC	Thu, Nov 11, 1999	25.38	25.50	25.13	25.19
1883	AMEX	FTEC	Wed, Nov 10, 1999	25.25	25.38	25.19	25.25
1882	AMEX	FTEC	Tue, Nov 9, 1999	25.63	25.63	25.31	25.38
1881	AMEX	FTEC	Mon, Nov 8, 1999	25.25	25.63	25.25	25.50
1880	AMEX	FTEC	Fri, Nov 5, 1999	25.06	25.44	25.00	25.25
1879	AMEX	FTEC	Thu, Nov 4, 1999	25.00	25.19	24.88	24.94
1878	AMEX	FTEC	Wed, Nov 3, 1999	25.38	25.44	24.94	24.94
1877	AMEX	FTEC	Tue, Nov 2, 1999	25.19	25.88	25.00	25.38
1876	AMEX	FTEC	Mon, Nov 1, 1999	24.88	25.44	24.75	25.44
1875	AMEX	FTEC	Fri, Oct 29, 1999	25.25	25.38	24.88	24.88
1874	AMEX	FTEC	Thu, Oct 28, 1999	24.50	25.31	24.44	25.13
1873	AMEX	FTEC	Wed, Oct 27, 1999	24.38	24.75	24.25	24.69
1872	AMEX	FTEC	Tue, Oct 26, 1999	24.13	24.50	24.13	24.19
1871	AMEX	FTEC	Mon, Oct 25, 1999	24.38	24.38	24.00	24.38
1870	AMEX	FTEC	Fri, Oct 22, 1999	24.50	24.56	24.19	24.25
1869	AMEX	FTEC	Thu, Oct 21, 1999	24.56	24.56	24.00	24.50
1868	AMEX	FTEC	Wed, Oct 20, 1999	24.31	24.56	24.31	24.50
1867	AMEX	FTEC	Tue, Oct 19, 1999	24.44	24.56	24.31	24.44
1866	AMEX	FTEC	Mon, Oct 18, 1999	24.38	24.56	24.19	24.38
1865	AMEX	FTEC	Fri, Oct 15, 1999	24.63	24.75	23.63	24.25
1864	AMEX	FTEC	Thu, Oct 14, 1999	24.25	25.00	24.19	24.81
1863	AMEX	FTEC	Wed, Oct 13, 1999	24.06	24.63	24.06	24.50
1862	AMEX	FTEC	Tue, Oct 12, 1999	24.38	24.38	24.00	24.25
1861	AMEX	FTEC	Mon, Oct 11, 1999	24.75	24.75	24.38	24.50
1860	AMEX	FTEC	Fri, Oct 8, 1999	24.81	24.88	24.69	24.75
1859	AMEX	FTEC	Thu, Oct 7, 1999	25.00	25.13	24.56	24.81
1858	AMEX	FTEC	Wed, Oct 6, 1999	25.00	25.25	25.00	25.13
1857	AMEX	FTEC	Tue, Oct 5, 1999	25.88	25.88	25.00	25.06
1856	AMEX	FTEC	Mon, Oct 4, 1999	25.38	26.00	25.19	25.94
1855	AMEX	FTEC	Fri, Oct 1, 1999	24.25	25.25	24.13	25.19
1854	AMEX	FTEC	Thu, Sep 30, 1999	24.13	24.31	24.06	24.19
1853	AMEX	FTEC	Wed, Sep 29, 1999	24.19	24.56	24.13	24.31
1852	AMEX	FTEC	Tue, Sep 28, 1999	24.25	24.31	23.81	24.06
1851	AMEX	FTEC	Mon, Sep 27, 1999	24.19	24.44	24.06	24.38
1850	AMEX	FTEC	Fri, Sep 24, 1999	24.13	24.44	24.06	24.19
1849	AMEX	FTEC	Thu, Sep 23, 1999	24.19	24.31	24.00	24.25
1848	AMEX	FTEC	Wed, Sep 22, 1999	24.13	24.19	23.81	24.19
1847	AMEX	FTEC	Tue, Sep 21, 1999	24.19	24.19	23.75	24.13
1846	AMEX	FTEC	Mon, Sep 20, 1999	24.19	24.44	24.06	24.13
1845	AMEX	FTEC	Fri, Sep 17, 1999	23.94	24.00	23.88	24.00
1844	AMEX	FTEC	Thu, Sep 16, 1999	24.13	24.19	23.81	23.94
1843	AMEX	FTEC	Wed, Sep 15, 1999	24.25	24.50	24.25	24.25
1842	AMEX	FTEC	Tue, Sep 14, 1999	24.38	24.44	24.13	24.19
1841	AMEX	FTEC	Mon, Sep 13, 1999	24.38	24.44	24.13	24.44
1840	AMEX	FTEC	Fri, Sep 10, 1999	24.50	24.50	24.38	24.44
1839	AMEX	FTEC	Thu, Sep 9, 1999	24.38	24.63	24.25	24.50
1838	AMEX	FTEC	Wed, Sep 8, 1999	24.50	24.56	24.31	24.44
1837	AMEX	FTEC	Tue, Sep 7, 1999	24.94	24.94	24.75	24.88
1836	AMEX	FTEC	Fri, Sep 3, 1999	24.63	25.06	24.63	25.06
1835	AMEX	FTEC	Thu, Sep 2, 1999	24.75	25.00	24.25	24.63
1834	AMEX	FTEC	Wed, Sep 1, 1999	24.88	25.06	24.63	24.88
1833	AMEX	FTEC	Tue, Aug 31, 1999	24.94	25.06	24.63	25.00
1832	AMEX	FTEC	Mon, Aug 30, 1999	25.13	25.19	24.94	24.94
1831	AMEX	FTEC	Fri, Aug 27, 1999	25.31	25.44	25.13	25.13
1830	AMEX	FTEC	Thu, Aug 26, 1999	25.63	25.69	25.13	25.38
1829	AMEX	FTEC	Wed, Aug 25, 1999	24.38	25.69	24.31	25.63
1828	AMEX	FTEC	Tue, Aug 24, 1999	24.13	24.44	24.06	24.44
1827	AMEX	FTEC	Mon, Aug 23, 1999	24.44	24.44	23.88	24.13
1826	AMEX	FTEC	Fri, Aug 20, 1999	23.94	24.50	23.81	24.50
1825	AMEX	FTEC	Thu, Aug 19, 1999	23.25	24.13	23.25	24.13
1824	AMEX	FTEC	Wed, Aug 18, 1999	23.69	24.00	23.38	23.75
1823	AMEX	FTEC	Tue, Aug 17, 1999	24.00	24.06	23.63	23.94
1822	AMEX	FTEC	Mon, Aug 16, 1999	24.13	24.13	23.94	24.00
1821	AMEX	FTEC	Fri, Aug 13, 1999	23.81	24.44	23.75	24.13
1820	AMEX	FTEC	Thu, Aug 12, 1999	24.06	24.25	23.56	23.56
1819	AMEX	FTEC	Wed, Aug 11, 1999	24.13	24.44	23.88	24.44
1818	AMEX	FTEC	Tue, Aug 10, 1999	24.13	24.19	23.88	24.13
1817	AMEX	FTEC	Mon, Aug 9, 1999	24.56	24.69	23.88	24.19
1816	AMEX	FTEC	Fri, Aug 6, 1999	24.75	24.75	24.38	24.56
1815	AMEX	FTEC	Thu, Aug 5, 1999	24.69	24.88	24.13	24.75
1814	AMEX	FTEC	Wed, Aug 4, 1999	24.63	24.88	24.63	24.69
1813	AMEX	FTEC	Tue, Aug 3, 1999	24.44	24.81	24.38	24.75
1812	AMEX	FTEC	Mon, Aug 2, 1999	24.44	24.50	24.25	24.38
1811	AMEX	FTEC	Fri, Jul 30, 1999	24.63	24.63	24.44	24.44
1810	AMEX	FTEC	Thu, Jul 29, 1999	24.44	24.63	24.31	24.44
1809	AMEX	FTEC	Wed, Jul 28, 1999	24.75	24.81	24.50	24.69
1808	AMEX	FTEC	Tue, Jul 27, 1999	24.50	24.81	24.13	24.75
1807	AMEX	FTEC	Mon, Jul 26, 1999	24.13	24.50	24.13	24.44
1806	AMEX	FTEC	Fri, Jul 23, 1999	23.81	24.25	23.81	24.19
1805	AMEX	FTEC	Thu, Jul 22, 1999	23.25	23.94	23.13	23.81
1804	AMEX	FTEC	Wed, Jul 21, 1999	23.88	24.25	23.69	24.00
1803	AMEX	FTEC	Tue, Jul 20, 1999	23.81	23.94	23.75	23.88
1802	AMEX	FTEC	Mon, Jul 19, 1999	23.88	24.00	23.63	23.88
1801	AMEX	FTEC	Fri, Jul 16, 1999	24.00	24.13	23.44	23.63
1800	AMEX	FTEC	Thu, Jul 15, 1999	24.00	24.25	23.94	24.00
1799	AMEX	FTEC	Wed, Jul 14, 1999	23.50	24.13	23.38	23.88
1798	AMEX	FTEC	Tue, Jul 13, 1999	23.63	23.63	23.19	23.31
1797	AMEX	FTEC	Mon, Jul 12, 1999	23.25	23.25	22.81	22.88
1796	AMEX	FTEC	Fri, Jul 9, 1999	23.13	23.38	23.13	23.13
1795	AMEX	FTEC	Thu, Jul 8, 1999	23.13	23.50	23.06	23.13
1794	AMEX	FTEC	Wed, Jul 7, 1999	23.06	23.50	23.06	23.31
1793	AMEX	FTEC	Tue, Jul 6, 1999	23.63	23.88	23.31	23.31
1792	AMEX	FTEC	Fri, Jul 2, 1999	23.94	23.94	23.50	23.56
1791	AMEX	FTEC	Thu, Jul 1, 1999	23.50	24.00	23.25	23.81
1790	AMEX	FTEC	Wed, Jun 30, 1999	24.13	24.13	23.31	23.38
1789	AMEX	FTEC	Tue, Jun 29, 1999	24.50	24.56	23.94	24.13
1788	AMEX	FTEC	Mon, Jun 28, 1999	24.75	24.75	24.25	24.50
1787	AMEX	FTEC	Fri, Jun 25, 1999	24.50	24.75	24.44	24.50
1786	AMEX	FTEC	Thu, Jun 24, 1999	25.00	25.00	24.56	24.63
1785	AMEX	FTEC	Wed, Jun 23, 1999	25.00	25.00	24.81	25.00
1784	AMEX	FTEC	Tue, Jun 22, 1999	25.00	25.25	24.94	25.06
1783	AMEX	FTEC	Mon, Jun 21, 1999	25.06	25.25	24.75	25.00
1782	AMEX	FTEC	Fri, Jun 18, 1999	25.00	25.19	25.00	25.19
1781	AMEX	FTEC	Thu, Jun 17, 1999	25.56	25.63	25.38	25.38
1780	AMEX	FTEC	Wed, Jun 16, 1999	25.63	25.94	25.50	25.75
1779	AMEX	FTEC	Tue, Jun 15, 1999	25.31	25.88	25.13	25.75
1778	AMEX	FTEC	Mon, Jun 14, 1999	24.75	25.38	24.75	25.25
1777	AMEX	FTEC	Fri, Jun 11, 1999	25.06	25.13	24.75	24.81
1776	AMEX	FTEC	Thu, Jun 10, 1999	25.13	25.19	24.56	25.06
1775	AMEX	FTEC	Wed, Jun 9, 1999	25.38	25.50	25.25	25.38
1774	AMEX	FTEC	Tue, Jun 8, 1999	25.63	25.63	25.25	25.38
1773	AMEX	FTEC	Mon, Jun 7, 1999	26.00	26.19	25.81	26.19
1772	AMEX	FTEC	Fri, Jun 4, 1999	26.06	26.06	25.63	26.00
1771	AMEX	FTEC	Thu, Jun 3, 1999	26.38	26.38	25.75	26.00
1770	AMEX	FTEC	Wed, Jun 2, 1999	26.06	26.63	26.06	26.50
1769	AMEX	FTEC	Tue, Jun 1, 1999	26.56	26.56	25.88	26.00
1768	AMEX	FTEC	Fri, May 28, 1999	26.25	26.69	26.00	26.69
1767	AMEX	FTEC	Thu, May 27, 1999	26.38	26.44	26.00	26.38
1766	AMEX	FTEC	Wed, May 26, 1999	26.38	26.63	26.19	26.44
1765	AMEX	FTEC	Tue, May 25, 1999	26.50	26.94	26.25	26.38
1764	AMEX	FTEC	Mon, May 24, 1999	26.06	27.13	26.06	26.50
1763	AMEX	FTEC	Fri, May 21, 1999	26.19	26.38	26.06	26.06
1762	AMEX	FTEC	Thu, May 20, 1999	26.31	26.38	25.75	26.00
1761	AMEX	FTEC	Wed, May 19, 1999	25.81	26.44	25.81	26.44
1760	AMEX	FTEC	Tue, May 18, 1999	25.81	26.00	25.69	25.88
1759	AMEX	FTEC	Mon, May 17, 1999	25.31	25.88	25.31	25.88
1758	AMEX	FTEC	Fri, May 14, 1999	25.69	25.69	25.06	25.31
1757	AMEX	FTEC	Thu, May 13, 1999	25.50	26.00	25.50	25.94
1756	AMEX	FTEC	Wed, May 12, 1999	25.69	25.94	25.25	25.56
1755	AMEX	FTEC	Tue, May 11, 1999	25.50	26.00	25.38	25.69
1754	AMEX	FTEC	Mon, May 10, 1999	26.00	26.00	25.19	25.31
1753	AMEX	FTEC	Fri, May 7, 1999	25.69	26.13	25.50	26.00
1752	AMEX	FTEC	Thu, May 6, 1999	25.69	25.75	25.50	25.63
1751	AMEX	FTEC	Wed, May 5, 1999	25.69	25.88	25.31	25.75
1750	AMEX	FTEC	Tue, May 4, 1999	25.44	25.81	25.00	25.69
1749	AMEX	FTEC	Mon, May 3, 1999	23.50	25.44	23.50	25.44
1748	AMEX	FTEC	Fri, Apr 30, 1999	23.38	24.00	23.25	23.50
1747	AMEX	FTEC	Thu, Apr 29, 1999	22.75	23.63	22.75	23.38
1746	AMEX	FTEC	Wed, Apr 28, 1999	22.69	23.13	22.50	22.75
1745	AMEX	FTEC	Tue, Apr 27, 1999	22.94	23.13	22.69	22.69
1744	AMEX	FTEC	Mon, Apr 26, 1999	23.00	23.00	22.75	22.94
1743	AMEX	FTEC	Fri, Apr 23, 1999	22.88	23.06	22.75	23.06
1742	AMEX	FTEC	Thu, Apr 22, 1999	22.31	22.38	22.00	22.13
1741	AMEX	FTEC	Wed, Apr 21, 1999	23.25	23.31	22.50	22.56
1740	AMEX	FTEC	Tue, Apr 20, 1999	23.56	23.63	23.19	23.25
1739	AMEX	FTEC	Mon, Apr 19, 1999	23.00	23.63	23.00	23.56
1738	AMEX	FTEC	Fri, Apr 16, 1999	22.88	23.00	22.63	22.94
1737	AMEX	FTEC	Thu, Apr 15, 1999	22.88	23.38	22.56	22.63
1736	AMEX	FTEC	Wed, Apr 14, 1999	22.50	23.13	22.50	22.88
1735	AMEX	FTEC	Tue, Apr 13, 1999	22.50	22.56	22.19	22.31
1734	AMEX	FTEC	Mon, Apr 12, 1999	22.06	22.63	22.06	22.44
1733	AMEX	FTEC	Fri, Apr 9, 1999	22.19	22.19	21.75	22.00
1732	AMEX	FTEC	Thu, Apr 8, 1999	21.25	22.19	21.25	22.00
1731	AMEX	FTEC	Wed, Apr 7, 1999	22.06	22.19	21.13	21.31
1730	AMEX	FTEC	Tue, Apr 6, 1999	22.69	22.94	21.69	22.00
1729	AMEX	FTEC	Mon, Apr 5, 1999	22.56	22.69	22.06	22.69
1728	AMEX	FTEC	Thu, Apr 1, 1999	21.75	22.63	21.63	22.31
1727	AMEX	FTEC	Wed, Mar 31, 1999	22.25	22.63	21.56	21.69
1726	AMEX	FTEC	Tue, Mar 30, 1999	22.69	22.88	22.06	22.06
1725	AMEX	FTEC	Mon, Mar 29, 1999	22.88	23.00	22.38	22.81
1724	AMEX	FTEC	Fri, Mar 26, 1999	23.25	23.38	22.50	22.88
1723	AMEX	FTEC	Thu, Mar 25, 1999	23.56	23.69	23.00	23.25
1722	AMEX	FTEC	Wed, Mar 24, 1999	23.25	23.69	23.13	23.69
1721	AMEX	FTEC	Tue, Mar 23, 1999	23.31	23.44	23.13	23.25
1720	AMEX	FTEC	Mon, Mar 22, 1999	23.06	23.38	23.06	23.38
1719	AMEX	FTEC	Fri, Mar 19, 1999	22.88	23.38	22.75	23.25
1718	AMEX	FTEC	Thu, Mar 18, 1999	23.00	23.63	23.00	23.38
1717	AMEX	FTEC	Wed, Mar 17, 1999	23.25	23.50	22.75	23.13
1716	AMEX	FTEC	Tue, Mar 16, 1999	23.44	23.63	23.00	23.06
1715	AMEX	FTEC	Mon, Mar 15, 1999	23.63	23.75	23.06	23.44
1714	AMEX	FTEC	Fri, Mar 12, 1999	22.94	23.44	22.75	23.38
1713	AMEX	FTEC	Thu, Mar 11, 1999	22.63	23.13	22.63	22.88
1712	AMEX	FTEC	Wed, Mar 10, 1999	22.94	23.31	22.63	22.63
1711	AMEX	FTEC	Tue, Mar 9, 1999	23.50	23.63	22.75	22.88
1710	AMEX	FTEC	Mon, Mar 8, 1999	24.25	24.25	23.25	23.50
1709	AMEX	FTEC	Fri, Mar 5, 1999	24.25	24.63	24.00	24.56
1708	AMEX	FTEC	Thu, Mar 4, 1999	23.38	24.13	23.38	24.00
1707	AMEX	FTEC	Wed, Mar 3, 1999	23.75	23.75	23.31	23.56
1706	AMEX	FTEC	Tue, Mar 2, 1999	23.75	24.19	23.50	23.63
1705	AMEX	FTEC	Mon, Mar 1, 1999	23.75	24.00	23.69	23.75
1704	AMEX	FTEC	Fri, Feb 26, 1999	24.25	24.38	23.50	23.50
1703	AMEX	FTEC	Thu, Feb 25, 1999	24.00	24.50	23.94	24.31
1702	AMEX	FTEC	Wed, Feb 24, 1999	25.00	25.25	24.00	24.00
1701	AMEX	FTEC	Tue, Feb 23, 1999	25.25	25.44	24.63	24.88
1700	AMEX	FTEC	Mon, Feb 22, 1999	25.81	25.81	25.06	25.13
1699	AMEX	FTEC	Fri, Feb 19, 1999	26.00	26.00	25.56	25.75
1698	AMEX	FTEC	Thu, Feb 18, 1999	26.06	26.25	25.88	25.88
1697	AMEX	FTEC	Wed, Feb 17, 1999	26.25	26.44	25.63	26.00
1696	AMEX	FTEC	Tue, Feb 16, 1999	26.63	27.31	26.44	26.81
1695	AMEX	FTEC	Fri, Feb 12, 1999	27.25	27.38	26.25	26.38
1694	AMEX	FTEC	Thu, Feb 11, 1999	27.25	27.56	26.75	27.25
1693	AMEX	FTEC	Wed, Feb 10, 1999	27.56	27.56	26.56	27.50
1692	AMEX	FTEC	Tue, Feb 9, 1999	27.94	27.94	27.38	27.56
1691	AMEX	FTEC	Mon, Feb 8, 1999	27.63	27.94	26.88	27.94
1690	AMEX	FTEC	Fri, Feb 5, 1999	27.63	27.94	27.50	27.63
1689	AMEX	FTEC	Thu, Feb 4, 1999	27.56	27.75	27.38	27.69
1688	AMEX	FTEC	Wed, Feb 3, 1999	27.38	28.19	27.38	27.69
1687	AMEX	FTEC	Tue, Feb 2, 1999	27.63	27.75	27.13	27.38
1686	AMEX	FTEC	Mon, Feb 1, 1999	27.75	27.88	27.56	27.63
1685	AMEX	FTEC	Fri, Jan 29, 1999	28.56	28.56	27.69	27.69
1684	AMEX	FTEC	Thu, Jan 28, 1999	28.63	28.75	28.50	28.56
1683	AMEX	FTEC	Wed, Jan 27, 1999	29.25	29.31	28.63	28.69
1682	AMEX	FTEC	Tue, Jan 26, 1999	29.38	29.44	29.06	29.25
1681	AMEX	FTEC	Mon, Jan 25, 1999	29.44	29.56	29.19	29.50
1680	AMEX	FTEC	Fri, Jan 22, 1999	29.25	29.44	29.13	29.44
1679	AMEX	FTEC	Thu, Jan 21, 1999	29.06	29.38	28.88	29.13
1678	AMEX	FTEC	Wed, Jan 20, 1999	29.50	29.50	29.00	29.06
1677	AMEX	FTEC	Tue, Jan 19, 1999	30.00	30.06	29.13	29.50
1676	AMEX	FTEC	Fri, Jan 15, 1999	30.44	30.50	30.25	30.25
1675	AMEX	FTEC	Thu, Jan 14, 1999	31.00	31.00	29.94	30.44
1674	AMEX	FTEC	Wed, Jan 13, 1999	31.13	31.44	30.94	31.00
1673	AMEX	FTEC	Tue, Jan 12, 1999	31.31	31.63	31.06	31.19
1672	AMEX	FTEC	Mon, Jan 11, 1999	31.38	31.38	31.19	31.31
1671	AMEX	FTEC	Fri, Jan 8, 1999	31.63	31.63	31.38	31.38
1670	AMEX	FTEC	Thu, Jan 7, 1999	31.63	31.88	31.50	31.63
1669	AMEX	FTEC	Wed, Jan 6, 1999	32.13	32.19	31.81	32.00
1668	AMEX	FTEC	Tue, Jan 5, 1999	32.25	32.25	31.88	32.00
1667	AMEX	FTEC	Mon, Jan 4, 1999	32.25	32.56	32.00	32.13
1666	AMEX	FTEC	Thu, Dec 31, 1998	31.56	32.31	31.56	32.25
1665	AMEX	FTEC	Wed, Dec 30, 1998	31.63	31.69	31.38	31.69
1664	AMEX	FTEC	Tue, Dec 29, 1998	31.50	31.69	31.31	31.69
1663	AMEX	FTEC	Mon, Dec 28, 1998	31.44	31.44	31.31	31.44
1662	AMEX	FTEC	Thu, Dec 24, 1998	31.44	31.53	31.31	31.31
1661	AMEX	FTEC	Wed, Dec 23, 1998	31.31	31.63	31.31	31.44
1660	AMEX	FTEC	Tue, Dec 22, 1998	31.75	31.75	31.38	31.44
1659	AMEX	FTEC	Mon, Dec 21, 1998	31.50	31.94	31.50	31.75
1658	AMEX	FTEC	Fri, Dec 18, 1998	31.75	31.94	31.75	31.75
1657	AMEX	FTEC	Thu, Dec 17, 1998	31.81	32.13	31.75	32.00
1656	AMEX	FTEC	Wed, Dec 16, 1998	31.94	31.94	31.75	31.88
1655	AMEX	FTEC	Tue, Dec 15, 1998	32.00	32.13	31.94	31.94
1654	AMEX	FTEC	Mon, Dec 14, 1998	32.06	32.19	31.75	31.81
1653	AMEX	FTEC	Fri, Dec 11, 1998	32.44	32.44	31.88	32.13
1652	AMEX	FTEC	Thu, Dec 10, 1998	32.13	32.44	32.00	32.25
1651	AMEX	FTEC	Wed, Dec 9, 1998	31.88	32.44	31.38	32.38
1650	AMEX	FTEC	Tue, Dec 8, 1998	33.19	33.31	32.94	33.00
1649	AMEX	FTEC	Mon, Dec 7, 1998	33.69	33.88	33.63	33.75
1648	AMEX	FTEC	Fri, Dec 4, 1998	33.69	34.00	33.63	33.69
1647	AMEX	FTEC	Thu, Dec 3, 1998	33.44	33.75	33.44	33.50
1646	AMEX	FTEC	Wed, Dec 2, 1998	33.50	33.56	33.31	33.50
1645	AMEX	FTEC	Tue, Dec 1, 1998	32.50	33.56	32.50	33.56
1644	AMEX	FTEC	Mon, Nov 30, 1998	32.94	33.06	32.38	32.63
1643	AMEX	FTEC	Fri, Nov 27, 1998	33.19	33.19	33.00	33.19
1642	AMEX	FTEC	Wed, Nov 25, 1998	32.88	33.25	32.81	33.19
1641	AMEX	FTEC	Tue, Nov 24, 1998	32.88	33.25	32.88	33.00
1640	AMEX	FTEC	Mon, Nov 23, 1998	33.13	33.25	32.69	32.81
1639	AMEX	FTEC	Fri, Nov 20, 1998	33.75	33.75	33.00	33.13
1638	AMEX	FTEC	Thu, Nov 19, 1998	33.94	34.00	33.63	33.75
1637	AMEX	FTEC	Wed, Nov 18, 1998	34.13	34.25	34.00	34.06
1636	AMEX	FTEC	Tue, Nov 17, 1998	34.06	34.44	34.06	34.25
1635	AMEX	FTEC	Mon, Nov 16, 1998	34.06	34.25	33.88	34.06
1634	AMEX	FTEC	Fri, Nov 13, 1998	34.06	34.31	33.88	34.06
1633	AMEX	FTEC	Thu, Nov 12, 1998	34.19	34.19	33.94	34.13
1632	AMEX	FTEC	Wed, Nov 11, 1998	34.69	34.75	34.06	34.25
1631	AMEX	FTEC	Tue, Nov 10, 1998	33.75	34.63	33.75	34.50
1630	AMEX	FTEC	Mon, Nov 9, 1998	34.19	34.25	33.81	34.00
1629	AMEX	FTEC	Fri, Nov 6, 1998	33.75	34.31	33.75	34.19
1628	AMEX	FTEC	Thu, Nov 5, 1998	33.88	34.00	33.56	33.94
1627	AMEX	FTEC	Wed, Nov 4, 1998	34.25	34.50	33.81	34.06
1626	AMEX	FTEC	Tue, Nov 3, 1998	34.00	34.25	34.00	34.25
1625	AMEX	FTEC	Mon, Nov 2, 1998	33.81	34.63	33.81	34.00
1624	AMEX	FTEC	Fri, Oct 30, 1998	33.63	33.88	33.50	33.81
1623	AMEX	FTEC	Thu, Oct 29, 1998	33.75	33.81	33.31	33.75
1622	AMEX	FTEC	Wed, Oct 28, 1998	33.44	34.25	33.44	33.94
1621	AMEX	FTEC	Tue, Oct 27, 1998	33.63	33.94	33.50	33.63
1620	AMEX	FTEC	Mon, Oct 26, 1998	33.63	33.94	33.25	33.75
1619	AMEX	FTEC	Fri, Oct 23, 1998	34.44	34.63	34.00	34.19
1618	AMEX	FTEC	Thu, Oct 22, 1998	34.56	34.94	34.31	34.69
1617	AMEX	FTEC	Wed, Oct 21, 1998	34.19	34.63	34.13	34.50
1616	AMEX	FTEC	Tue, Oct 20, 1998	35.19	35.44	34.25	34.31
1615	AMEX	FTEC	Mon, Oct 19, 1998	35.31	35.44	35.19	35.19
1614	AMEX	FTEC	Fri, Oct 16, 1998	36.50	36.50	35.06	35.31
1613	AMEX	FTEC	Thu, Oct 15, 1998	36.13	36.75	36.06	36.50
1612	AMEX	FTEC	Wed, Oct 14, 1998	35.63	36.63	35.50	36.38
1611	AMEX	FTEC	Tue, Oct 13, 1998	35.75	35.81	35.31	35.69
1610	AMEX	FTEC	Mon, Oct 12, 1998	36.50	36.56	35.31	35.94
1609	AMEX	FTEC	Fri, Oct 9, 1998	37.00	37.00	36.25	36.63
1608	AMEX	FTEC	Thu, Oct 8, 1998	36.44	37.25	36.25	37.25
1607	AMEX	FTEC	Wed, Oct 7, 1998	36.00	36.75	35.56	36.44
1606	AMEX	FTEC	Tue, Oct 6, 1998	35.69	36.25	35.44	36.06
1605	AMEX	FTEC	Mon, Oct 5, 1998	34.81	35.69	34.63	35.69
1604	AMEX	FTEC	Fri, Oct 2, 1998	34.38	35.50	34.25	35.06
1603	AMEX	FTEC	Thu, Oct 1, 1998	33.56	34.50	33.56	34.19
1602	AMEX	FTEC	Wed, Sep 30, 1998	33.69	33.88	33.31	33.56
1601	AMEX	FTEC	Tue, Sep 29, 1998	33.00	33.75	33.00	33.75
1600	AMEX	FTEC	Mon, Sep 28, 1998	33.38	33.38	32.94	33.19
1599	AMEX	FTEC	Fri, Sep 25, 1998	32.88	33.50	32.69	33.44
1598	AMEX	FTEC	Thu, Sep 24, 1998	33.38	33.44	32.81	32.94
1597	AMEX	FTEC	Wed, Sep 23, 1998	33.31	33.75	33.25	33.56
1596	AMEX	FTEC	Tue, Sep 22, 1998	33.38	33.56	33.25	33.44
1595	AMEX	FTEC	Mon, Sep 21, 1998	32.50	33.38	32.19	33.13
1594	AMEX	FTEC	Fri, Sep 18, 1998	32.50	32.81	32.38	32.63
1593	AMEX	FTEC	Thu, Sep 17, 1998	31.75	32.75	31.75	32.69
1592	AMEX	FTEC	Wed, Sep 16, 1998	32.38	32.44	32.06	32.31
1591	AMEX	FTEC	Tue, Sep 15, 1998	31.25	32.13	31.19	32.13
1590	AMEX	FTEC	Mon, Sep 14, 1998	30.88	31.56	30.88	31.38
1589	AMEX	FTEC	Fri, Sep 11, 1998	30.31	31.00	30.13	30.94
1588	AMEX	FTEC	Thu, Sep 10, 1998	30.19	30.38	29.88	30.31
1587	AMEX	FTEC	Wed, Sep 9, 1998	30.38	30.50	30.06	30.44
1586	AMEX	FTEC	Tue, Sep 8, 1998	30.25	30.44	30.13	30.44
1585	AMEX	FTEC	Fri, Sep 4, 1998	30.94	31.13	30.44	30.56
1584	AMEX	FTEC	Thu, Sep 3, 1998	30.44	31.06	30.13	31.00
1583	AMEX	FTEC	Wed, Sep 2, 1998	30.69	31.00	30.63	30.69
1582	AMEX	FTEC	Tue, Sep 1, 1998	30.75	31.00	30.38	30.56
1581	AMEX	FTEC	Mon, Aug 31, 1998	30.75	31.38	30.56	30.69
1580	AMEX	FTEC	Fri, Aug 28, 1998	30.25	30.75	30.00	30.63
1579	AMEX	FTEC	Thu, Aug 27, 1998	30.38	30.63	30.19	30.31
1578	AMEX	FTEC	Wed, Aug 26, 1998	30.25	30.50	29.81	30.44
1577	AMEX	FTEC	Tue, Aug 25, 1998	30.50	30.69	30.13	30.25
1576	AMEX	FTEC	Mon, Aug 24, 1998	29.94	30.63	29.94	30.50
1575	AMEX	FTEC	Fri, Aug 21, 1998	29.44	30.13	29.25	30.00
1574	AMEX	FTEC	Thu, Aug 20, 1998	29.38	29.56	29.19	29.56
1573	AMEX	FTEC	Wed, Aug 19, 1998	29.69	29.69	29.13	29.38
1572	AMEX	FTEC	Tue, Aug 18, 1998	29.88	29.94	29.50	29.69
1571	AMEX	FTEC	Mon, Aug 17, 1998	29.63	30.00	29.63	29.94
1570	AMEX	FTEC	Fri, Aug 14, 1998	29.44	29.88	29.38	29.50
1569	AMEX	FTEC	Thu, Aug 13, 1998	29.88	29.94	29.19	29.38
1568	AMEX	FTEC	Wed, Aug 12, 1998	29.13	30.13	29.00	29.94
1567	AMEX	FTEC	Tue, Aug 11, 1998	29.00	29.00	28.75	28.94
1566	AMEX	FTEC	Mon, Aug 10, 1998	29.44	29.50	29.19	29.25
1565	AMEX	FTEC	Fri, Aug 7, 1998	28.81	29.47	28.81	29.44
1564	AMEX	FTEC	Thu, Aug 6, 1998	28.88	28.94	28.63	28.88
1563	AMEX	FTEC	Wed, Aug 5, 1998	28.88	29.00	28.50	28.88
1562	AMEX	FTEC	Tue, Aug 4, 1998	29.13	29.25	28.88	28.88
1561	AMEX	FTEC	Mon, Aug 3, 1998	28.81	29.25	28.81	29.19
1560	AMEX	FTEC	Fri, Jul 31, 1998	29.13	29.38	28.81	28.81
1559	AMEX	FTEC	Thu, Jul 30, 1998	29.31	29.56	29.13	29.13
1558	AMEX	FTEC	Wed, Jul 29, 1998	29.25	29.38	29.25	29.31
1557	AMEX	FTEC	Tue, Jul 28, 1998	29.63	29.69	29.13	29.25
1556	AMEX	FTEC	Mon, Jul 27, 1998	29.50	29.63	29.44	29.50
1555	AMEX	FTEC	Fri, Jul 24, 1998	29.69	29.75	29.25	29.69
1554	AMEX	FTEC	Thu, Jul 23, 1998	29.81	30.00	29.63	29.63
1553	AMEX	FTEC	Wed, Jul 22, 1998	29.88	29.94	29.63	29.81
1552	AMEX	FTEC	Tue, Jul 21, 1998	30.13	30.19	29.88	29.94
1551	AMEX	FTEC	Mon, Jul 20, 1998	30.25	30.31	30.13	30.19
1550	AMEX	FTEC	Fri, Jul 17, 1998	30.19	30.25	30.00	30.25
1549	AMEX	FTEC	Thu, Jul 16, 1998	30.00	30.25	30.00	30.19
1548	AMEX	FTEC	Wed, Jul 15, 1998	30.19	30.25	30.00	30.00
1547	AMEX	FTEC	Tue, Jul 14, 1998	30.25	30.44	30.13	30.31
1546	AMEX	FTEC	Mon, Jul 13, 1998	30.19	30.38	30.19	30.31
1545	AMEX	FTEC	Fri, Jul 10, 1998	30.13	30.25	30.13	30.25
1544	AMEX	FTEC	Thu, Jul 9, 1998	30.25	30.25	30.13	30.19
1543	AMEX	FTEC	Wed, Jul 8, 1998	30.25	30.25	30.06	30.25
1542	AMEX	FTEC	Tue, Jul 7, 1998	30.38	30.56	30.31	30.38
1541	AMEX	FTEC	Mon, Jul 6, 1998	30.25	30.50	30.25	30.38
1540	AMEX	FTEC	Thu, Jul 2, 1998	30.44	30.44	30.13	30.38
1539	AMEX	FTEC	Wed, Jul 1, 1998	30.00	30.50	30.00	30.38
1538	AMEX	FTEC	Tue, Jun 30, 1998	30.13	30.19	29.75	29.81
1537	AMEX	FTEC	Mon, Jun 29, 1998	29.69	30.13	29.63	30.13
1536	AMEX	FTEC	Fri, Jun 26, 1998	29.69	29.69	29.50	29.56
1535	AMEX	FTEC	Thu, Jun 25, 1998	29.88	29.88	29.56	29.69
1534	AMEX	FTEC	Wed, Jun 24, 1998	29.88	29.94	29.75	29.81
1533	AMEX	FTEC	Tue, Jun 23, 1998	30.13	30.19	29.88	29.88
1532	AMEX	FTEC	Mon, Jun 22, 1998	29.94	30.19	29.88	29.94
1531	AMEX	FTEC	Fri, Jun 19, 1998	29.69	30.06	29.69	30.06
1530	AMEX	FTEC	Thu, Jun 18, 1998	29.75	29.94	29.75	29.81
1529	AMEX	FTEC	Wed, Jun 17, 1998	30.00	30.06	29.63	29.75
1528	AMEX	FTEC	Tue, Jun 16, 1998	30.00	30.25	29.75	30.13
1527	AMEX	FTEC	Mon, Jun 15, 1998	30.25	30.38	30.00	30.00
1526	AMEX	FTEC	Fri, Jun 12, 1998	30.50	30.69	30.00	30.31
1525	AMEX	FTEC	Thu, Jun 11, 1998	30.19	30.44	30.00	30.31
1524	AMEX	FTEC	Wed, Jun 10, 1998	30.13	30.19	30.06	30.13
1523	AMEX	FTEC	Tue, Jun 9, 1998	29.88	30.31	29.88	30.19
1522	AMEX	FTEC	Mon, Jun 8, 1998	29.69	30.00	29.69	29.94
1521	AMEX	FTEC	Fri, Jun 5, 1998	30.00	30.19	30.00	30.19
1520	AMEX	FTEC	Thu, Jun 4, 1998	29.63	30.13	29.63	30.00
1519	AMEX	FTEC	Wed, Jun 3, 1998	29.69	30.50	29.69	29.88
1518	AMEX	FTEC	Tue, Jun 2, 1998	29.63	30.25	29.63	29.75
1517	AMEX	FTEC	Mon, Jun 1, 1998	28.81	29.81	28.81	29.81
1516	AMEX	FTEC	Fri, May 29, 1998	28.38	29.00	28.38	28.81
1515	AMEX	FTEC	Thu, May 28, 1998	28.13	28.69	28.13	28.38
1514	AMEX	FTEC	Wed, May 27, 1998	28.13	28.31	27.88	28.13
1513	AMEX	FTEC	Tue, May 26, 1998	28.25	28.50	28.06	28.13
1512	AMEX	FTEC	Fri, May 22, 1998	28.38	28.44	28.25	28.25
1511	AMEX	FTEC	Thu, May 21, 1998	28.25	28.44	28.19	28.44
1510	AMEX	FTEC	Wed, May 20, 1998	28.00	28.50	28.00	28.44
1509	AMEX	FTEC	Tue, May 19, 1998	28.44	28.50	28.00	28.00
1508	AMEX	FTEC	Mon, May 18, 1998	28.81	28.88	28.38	28.44
1507	AMEX	FTEC	Fri, May 15, 1998	29.13	29.13	28.81	28.81
1506	AMEX	FTEC	Thu, May 14, 1998	29.06	29.31	29.06	29.13
1505	AMEX	FTEC	Wed, May 13, 1998	29.38	29.50	29.13	29.13
1504	AMEX	FTEC	Tue, May 12, 1998	29.56	29.63	29.25	29.38
1503	AMEX	FTEC	Mon, May 11, 1998	29.25	29.69	29.25	29.63
1502	AMEX	FTEC	Fri, May 8, 1998	29.00	29.31	29.00	29.25
1501	AMEX	FTEC	Thu, May 7, 1998	29.31	29.38	29.00	29.00
1500	AMEX	FTEC	Wed, May 6, 1998	29.63	29.69	29.31	29.31
1499	AMEX	FTEC	Tue, May 5, 1998	29.56	29.88	29.56	29.69
1498	AMEX	FTEC	Mon, May 4, 1998	29.75	29.81	29.50	29.56
1497	AMEX	FTEC	Fri, May 1, 1998	29.88	30.00	29.75	29.81
1496	AMEX	FTEC	Thu, Apr 30, 1998	29.38	30.13	29.38	29.88
1495	AMEX	FTEC	Wed, Apr 29, 1998	29.31	29.69	29.25	29.31
1494	AMEX	FTEC	Tue, Apr 28, 1998	29.13	29.50	29.13	29.31
1493	AMEX	FTEC	Mon, Apr 27, 1998	29.00	29.00	28.56	29.00
1492	AMEX	FTEC	Fri, Apr 24, 1998	29.19	29.56	29.19	29.44
1491	AMEX	FTEC	Thu, Apr 23, 1998	29.75	29.75	29.13	29.31
1490	AMEX	FTEC	Wed, Apr 22, 1998	30.00	30.00	29.69	29.69
1489	AMEX	FTEC	Tue, Apr 21, 1998	30.00	30.13	29.75	30.00
1488	AMEX	FTEC	Mon, Apr 20, 1998	30.00	30.13	30.00	30.00
1487	AMEX	FTEC	Fri, Apr 17, 1998	29.69	30.13	29.69	30.00
1486	AMEX	FTEC	Thu, Apr 16, 1998	30.19	30.25	29.50	29.81
1485	AMEX	FTEC	Wed, Apr 15, 1998	30.44	30.75	30.19	30.44
1484	AMEX	FTEC	Tue, Apr 14, 1998	30.13	30.25	30.06	30.19
1483	AMEX	FTEC	Mon, Apr 13, 1998	30.31	30.44	30.00	30.13
1482	AMEX	FTEC	Thu, Apr 9, 1998	30.38	30.63	30.25	30.31
1481	AMEX	FTEC	Wed, Apr 8, 1998	30.50	30.63	30.44	30.50
1480	AMEX	FTEC	Tue, Apr 7, 1998	30.75	30.88	30.50	30.63
1479	AMEX	FTEC	Mon, Apr 6, 1998	30.88	30.88	30.50	30.81
1478	AMEX	FTEC	Fri, Apr 3, 1998	30.94	31.38	30.94	31.00
1477	AMEX	FTEC	Thu, Apr 2, 1998	30.94	31.13	30.63	30.94
1476	AMEX	FTEC	Wed, Apr 1, 1998	30.94	31.25	30.75	30.94
1475	AMEX	FTEC	Tue, Mar 31, 1998	30.25	31.00	30.25	30.94
1474	AMEX	FTEC	Mon, Mar 30, 1998	30.13	30.19	29.94	30.19
1473	AMEX	FTEC	Fri, Mar 27, 1998	30.31	30.56	30.13	30.25
1472	AMEX	FTEC	Thu, Mar 26, 1998	30.38	30.63	30.19	30.25
1471	AMEX	FTEC	Wed, Mar 25, 1998	30.81	30.94	30.25	30.44
1470	AMEX	FTEC	Tue, Mar 24, 1998	30.25	30.88	30.19	30.69
1469	AMEX	FTEC	Mon, Mar 23, 1998	30.25	30.56	30.00	30.25
1468	AMEX	FTEC	Fri, Mar 20, 1998	29.81	30.44	29.75	30.31
1467	AMEX	FTEC	Thu, Mar 19, 1998	29.69	29.81	29.56	29.81
1466	AMEX	FTEC	Wed, Mar 18, 1998	29.50	29.75	29.38	29.75
1465	AMEX	FTEC	Tue, Mar 17, 1998	29.31	29.50	29.19	29.50
1464	AMEX	FTEC	Mon, Mar 16, 1998	28.94	29.50	28.94	29.38
1463	AMEX	FTEC	Fri, Mar 13, 1998	29.06	29.06	28.81	28.94
1462	AMEX	FTEC	Thu, Mar 12, 1998	29.13	29.13	28.88	29.06
1461	AMEX	FTEC	Wed, Mar 11, 1998	29.00	29.19	28.75	29.13
1460	AMEX	FTEC	Tue, Mar 10, 1998	28.81	29.19	28.69	29.06
1459	AMEX	FTEC	Mon, Mar 9, 1998	28.81	29.00	28.81	28.88
1458	AMEX	FTEC	Fri, Mar 6, 1998	28.63	29.00	28.42	28.81
1457	AMEX	FTEC	Thu, Mar 5, 1998	28.81	29.13	28.75	28.81
1456	AMEX	FTEC	Wed, Mar 4, 1998	28.94	29.00	28.75	28.94
1455	AMEX	FTEC	Tue, Mar 3, 1998	28.81	29.19	28.81	29.06
1454	AMEX	FTEC	Mon, Mar 2, 1998	28.63	29.00	28.56	28.81
1453	AMEX	FTEC	Fri, Feb 27, 1998	28.44	28.81	28.44	28.75
1452	AMEX	FTEC	Thu, Feb 26, 1998	28.50	28.56	28.44	28.50
1451	AMEX	FTEC	Wed, Feb 25, 1998	28.50	28.81	28.44	28.75
1450	AMEX	FTEC	Tue, Feb 24, 1998	28.44	28.44	28.06	28.31
1449	AMEX	FTEC	Mon, Feb 23, 1998	28.38	28.69	28.31	28.44
1448	AMEX	FTEC	Fri, Feb 20, 1998	28.25	28.44	28.13	28.38
1447	AMEX	FTEC	Thu, Feb 19, 1998	28.25	28.81	28.19	28.25
1446	AMEX	FTEC	Wed, Feb 18, 1998	28.63	28.81	28.50	28.63
1445	AMEX	FTEC	Tue, Feb 17, 1998	28.69	28.88	28.50	28.63
1444	AMEX	FTEC	Fri, Feb 13, 1998	28.19	28.56	28.19	28.56
1443	AMEX	FTEC	Thu, Feb 12, 1998	28.00	28.44	27.88	28.38
1442	AMEX	FTEC	Wed, Feb 11, 1998	28.25	28.25	27.94	28.06
1441	AMEX	FTEC	Tue, Feb 10, 1998	28.31	28.44	28.13	28.25
1440	AMEX	FTEC	Mon, Feb 9, 1998	28.50	28.63	28.19	28.19
1439	AMEX	FTEC	Fri, Feb 6, 1998	28.38	28.56	28.38	28.50
1438	AMEX	FTEC	Thu, Feb 5, 1998	28.25	28.56	28.25	28.38
1437	AMEX	FTEC	Wed, Feb 4, 1998	28.13	28.25	28.06	28.19
1436	AMEX	FTEC	Tue, Feb 3, 1998	28.13	28.44	28.13	28.31
1435	AMEX	FTEC	Mon, Feb 2, 1998	28.44	28.63	28.25	28.31
1434	AMEX	FTEC	Fri, Jan 30, 1998	28.75	28.75	28.06	28.19
1433	AMEX	FTEC	Thu, Jan 29, 1998	28.81	28.94	28.63	28.63
1432	AMEX	FTEC	Wed, Jan 28, 1998	28.69	29.00	28.63	28.63
1431	AMEX	FTEC	Tue, Jan 27, 1998	28.69	28.81	28.56	28.56
1430	AMEX	FTEC	Mon, Jan 26, 1998	28.63	28.81	28.44	28.81
1429	AMEX	FTEC	Fri, Jan 23, 1998	28.81	29.00	28.56	28.63
1428	AMEX	FTEC	Thu, Jan 22, 1998	28.50	28.81	28.31	28.69
1427	AMEX	FTEC	Wed, Jan 21, 1998	28.50	28.81	28.38	28.75
1426	AMEX	FTEC	Tue, Jan 20, 1998	28.63	28.75	28.56	28.69
1425	AMEX	FTEC	Fri, Jan 16, 1998	28.44	28.75	28.44	28.56
1424	AMEX	FTEC	Thu, Jan 15, 1998	28.88	28.88	28.38	28.44
1423	AMEX	FTEC	Wed, Jan 14, 1998	29.13	29.13	28.88	29.06
1422	AMEX	FTEC	Tue, Jan 13, 1998	29.38	29.44	29.06	29.31
1421	AMEX	FTEC	Mon, Jan 12, 1998	29.13	29.50	29.13	29.50
1420	AMEX	FTEC	Fri, Jan 9, 1998	29.25	29.56	29.00	29.38
1419	AMEX	FTEC	Thu, Jan 8, 1998	29.06	29.31	28.63	29.19
1418	AMEX	FTEC	Wed, Jan 7, 1998	28.88	29.06	28.50	29.06
1417	AMEX	FTEC	Tue, Jan 6, 1998	29.50	29.50	29.13	29.31
1416	AMEX	FTEC	Mon, Jan 5, 1998	29.75	29.94	29.44	29.63
1415	AMEX	FTEC	Fri, Jan 2, 1998	29.44	29.81	29.38	29.69
1414	AMEX	FTEC	Wed, Dec 31, 1997	29.81	29.94	29.75	29.94
1413	AMEX	FTEC	Tue, Dec 30, 1997	29.75	29.88	29.63	29.81
1412	AMEX	FTEC	Mon, Dec 29, 1997	29.50	29.94	29.25	29.88
1411	AMEX	FTEC	Fri, Dec 26, 1997	29.63	29.75	29.56	29.69
1410	AMEX	FTEC	Wed, Dec 24, 1997	29.63	29.75	29.56	29.69
1409	AMEX	FTEC	Tue, Dec 23, 1997	29.25	29.50	29.00	29.50
1408	AMEX	FTEC	Mon, Dec 22, 1997	28.94	29.50	28.94	29.25
1407	AMEX	FTEC	Fri, Dec 19, 1997	28.44	28.69	28.44	28.69
1406	AMEX	FTEC	Thu, Dec 18, 1997	28.38	28.69	28.13	28.69
1405	AMEX	FTEC	Wed, Dec 17, 1997	28.00	28.38	27.81	28.38
1404	AMEX	FTEC	Tue, Dec 16, 1997	27.81	27.94	27.63	27.94
1403	AMEX	FTEC	Mon, Dec 15, 1997	27.50	27.88	27.44	27.81
1402	AMEX	FTEC	Fri, Dec 12, 1997	27.13	27.56	27.06	27.44
1401	AMEX	FTEC	Thu, Dec 11, 1997	27.25	27.38	27.00	27.19
1400	AMEX	FTEC	Wed, Dec 10, 1997	27.06	27.38	27.06	27.38
1399	AMEX	FTEC	Tue, Dec 9, 1997	27.38	27.44	27.19	27.31
1398	AMEX	FTEC	Mon, Dec 8, 1997	27.38	27.56	27.31	27.50
1397	AMEX	FTEC	Fri, Dec 5, 1997	27.44	27.88	27.38	27.88
1396	AMEX	FTEC	Thu, Dec 4, 1997	27.69	27.75	27.50	27.56
1395	AMEX	FTEC	Wed, Dec 3, 1997	27.63	27.88	27.63	27.75
1394	AMEX	FTEC	Tue, Dec 2, 1997	27.88	28.00	27.50	27.50
1393	AMEX	FTEC	Mon, Dec 1, 1997	27.63	28.00	27.63	27.88
1392	AMEX	FTEC	Fri, Nov 28, 1997	27.31	27.69	27.25	27.63
1391	AMEX	FTEC	Wed, Nov 26, 1997	27.13	27.38	26.94	27.25
1390	AMEX	FTEC	Tue, Nov 25, 1997	26.75	27.19	26.75	27.13
1389	AMEX	FTEC	Mon, Nov 24, 1997	26.75	26.75	26.63	26.75
1388	AMEX	FTEC	Fri, Nov 21, 1997	26.63	26.81	26.50	26.81
1387	AMEX	FTEC	Thu, Nov 20, 1997	26.06	26.63	26.00	26.50
1386	AMEX	FTEC	Wed, Nov 19, 1997	25.81	26.19	25.81	26.00
1385	AMEX	FTEC	Tue, Nov 18, 1997	25.88	26.06	25.81	25.94
1384	AMEX	FTEC	Mon, Nov 17, 1997	25.69	26.13	25.63	26.00
1383	AMEX	FTEC	Fri, Nov 14, 1997	25.88	25.88	25.50	25.50
1382	AMEX	FTEC	Thu, Nov 13, 1997	25.75	25.81	25.63	25.81
1381	AMEX	FTEC	Wed, Nov 12, 1997	25.50	25.94	25.50	25.63
1380	AMEX	FTEC	Tue, Nov 11, 1997	25.38	25.75	25.38	25.75
1379	AMEX	FTEC	Mon, Nov 10, 1997	25.25	25.50	25.19	25.38
1378	AMEX	FTEC	Fri, Nov 7, 1997	25.00	25.25	24.88	25.13
1377	AMEX	FTEC	Thu, Nov 6, 1997	25.56	25.56	25.19	25.25
1376	AMEX	FTEC	Wed, Nov 5, 1997	25.44	25.75	25.44	25.56
1375	AMEX	FTEC	Tue, Nov 4, 1997	25.25	25.38	25.13	25.31
1374	AMEX	FTEC	Mon, Nov 3, 1997	25.25	25.38	25.19	25.38
1373	AMEX	FTEC	Fri, Oct 31, 1997	25.00	25.31	25.00	25.25
1372	AMEX	FTEC	Thu, Oct 30, 1997	25.00	25.19	24.75	25.06
1371	AMEX	FTEC	Wed, Oct 29, 1997	25.13	25.31	24.94	25.06
1370	AMEX	FTEC	Tue, Oct 28, 1997	24.13	25.13	24.00	25.00
1369	AMEX	FTEC	Mon, Oct 27, 1997	25.00	25.06	24.75	24.75
1368	AMEX	FTEC	Fri, Oct 24, 1997	24.88	25.13	24.88	25.06
1367	AMEX	FTEC	Thu, Oct 23, 1997	24.50	25.00	24.50	25.00
1366	AMEX	FTEC	Wed, Oct 22, 1997	25.50	25.69	25.06	25.19
1365	AMEX	FTEC	Tue, Oct 21, 1997	25.50	25.50	25.25	25.38
1364	AMEX	FTEC	Mon, Oct 20, 1997	24.88	25.44	24.63	25.44
1363	AMEX	FTEC	Fri, Oct 17, 1997	25.00	25.06	24.63	24.94
1362	AMEX	FTEC	Thu, Oct 16, 1997	25.13	25.31	25.00	25.13
1361	AMEX	FTEC	Wed, Oct 15, 1997	25.25	25.25	25.06	25.19
1360	AMEX	FTEC	Tue, Oct 14, 1997	25.06	25.25	25.06	25.19
1359	AMEX	FTEC	Mon, Oct 13, 1997	25.19	25.19	25.00	25.13
1358	AMEX	FTEC	Fri, Oct 10, 1997	25.06	25.25	25.00	25.25
1357	AMEX	FTEC	Thu, Oct 9, 1997	25.38	25.38	25.06	25.13
1356	AMEX	FTEC	Wed, Oct 8, 1997	25.56	25.69	25.25	25.38
1355	AMEX	FTEC	Tue, Oct 7, 1997	25.63	25.69	25.53	25.63
1354	AMEX	FTEC	Mon, Oct 6, 1997	26.00	26.00	25.56	25.69
1353	AMEX	FTEC	Fri, Oct 3, 1997	25.75	26.00	25.75	25.88
1352	AMEX	FTEC	Thu, Oct 2, 1997	25.25	25.63	25.19	25.56
1351	AMEX	FTEC	Wed, Oct 1, 1997	25.13	25.31	25.06	25.25
1350	AMEX	FTEC	Tue, Sep 30, 1997	25.06	25.13	25.00	25.06
1349	AMEX	FTEC	Mon, Sep 29, 1997	24.88	25.13	24.88	25.13
1348	AMEX	FTEC	Fri, Sep 26, 1997	25.00	25.13	24.94	25.06
1347	AMEX	FTEC	Thu, Sep 25, 1997	24.69	25.13	24.69	25.00
1346	AMEX	FTEC	Wed, Sep 24, 1997	25.06	25.13	24.81	24.94
1345	AMEX	FTEC	Tue, Sep 23, 1997	25.06	25.25	25.00	25.06
1344	AMEX	FTEC	Mon, Sep 22, 1997	25.00	25.19	25.00	25.13
1343	AMEX	FTEC	Fri, Sep 19, 1997	24.94	25.13	24.75	25.13
1342	AMEX	FTEC	Thu, Sep 18, 1997	24.75	24.88	24.75	24.81
1341	AMEX	FTEC	Wed, Sep 17, 1997	24.94	24.94	24.50	24.75
1340	AMEX	FTEC	Tue, Sep 16, 1997	24.69	24.94	24.63	24.94
1339	AMEX	FTEC	Mon, Sep 15, 1997	24.31	24.69	24.31	24.56
1338	AMEX	FTEC	Fri, Sep 12, 1997	24.19	24.44	24.00	24.44
1337	AMEX	FTEC	Thu, Sep 11, 1997	24.19	24.25	23.88	24.13
1336	AMEX	FTEC	Wed, Sep 10, 1997	24.56	24.56	24.19	24.44
1335	AMEX	FTEC	Tue, Sep 9, 1997	24.19	24.69	24.06	24.56
1334	AMEX	FTEC	Mon, Sep 8, 1997	24.50	24.50	24.00	24.25
1333	AMEX	FTEC	Fri, Sep 5, 1997	24.81	24.94	24.69	24.75
1332	AMEX	FTEC	Thu, Sep 4, 1997	24.63	24.81	24.63	24.81
1331	AMEX	FTEC	Wed, Sep 3, 1997	24.38	24.69	24.38	24.63
1330	AMEX	FTEC	Tue, Sep 2, 1997	24.06	24.56	24.06	24.38
1329	AMEX	FTEC	Fri, Aug 29, 1997	24.19	24.31	24.00	24.13
1328	AMEX	FTEC	Thu, Aug 28, 1997	24.25	24.31	24.06	24.19
1327	AMEX	FTEC	Wed, Aug 27, 1997	24.44	24.44	24.13	24.31
1326	AMEX	FTEC	Tue, Aug 26, 1997	24.31	24.50	24.25	24.50
1325	AMEX	FTEC	Mon, Aug 25, 1997	24.56	24.63	24.25	24.38
1324	AMEX	FTEC	Fri, Aug 22, 1997	24.50	24.63	24.25	24.63
1323	AMEX	FTEC	Thu, Aug 21, 1997	24.75	24.81	24.44	24.63
1322	AMEX	FTEC	Wed, Aug 20, 1997	24.75	24.94	24.50	24.75
1321	AMEX	FTEC	Tue, Aug 19, 1997	24.63	24.69	24.50	24.69
1320	AMEX	FTEC	Mon, Aug 18, 1997	24.38	24.63	24.13	24.56
1319	AMEX	FTEC	Fri, Aug 15, 1997	24.63	24.69	24.31	24.38
1318	AMEX	FTEC	Thu, Aug 14, 1997	24.69	24.69	24.31	24.63
1317	AMEX	FTEC	Wed, Aug 13, 1997	25.06	25.06	24.56	24.69
1316	AMEX	FTEC	Tue, Aug 12, 1997	24.94	25.06	24.63	24.94
1315	AMEX	FTEC	Mon, Aug 11, 1997	24.88	24.94	24.63	24.94
1314	AMEX	FTEC	Fri, Aug 8, 1997	24.75	25.00	24.50	24.69
1313	AMEX	FTEC	Thu, Aug 7, 1997	25.19	25.38	25.13	25.13
1312	AMEX	FTEC	Wed, Aug 6, 1997	25.13	25.25	25.00	25.19
1311	AMEX	FTEC	Tue, Aug 5, 1997	25.06	25.13	24.75	25.13
1310	AMEX	FTEC	Mon, Aug 4, 1997	24.81	25.06	24.63	25.00
1309	AMEX	FTEC	Fri, Aug 1, 1997	24.88	24.88	24.50	24.75
1308	AMEX	FTEC	Thu, Jul 31, 1997	24.81	25.00	24.44	25.00
1307	AMEX	FTEC	Wed, Jul 30, 1997	24.81	24.81	24.63	24.81
1306	AMEX	FTEC	Tue, Jul 29, 1997	24.44	24.75	24.25	24.69
1305	AMEX	FTEC	Mon, Jul 28, 1997	24.25	24.44	24.19	24.31
1304	AMEX	FTEC	Fri, Jul 25, 1997	24.19	24.38	24.19	24.31
1303	AMEX	FTEC	Thu, Jul 24, 1997	24.63	24.69	24.06	24.19
1302	AMEX	FTEC	Wed, Jul 23, 1997	25.19	25.19	24.56	24.69
1301	AMEX	FTEC	Tue, Jul 22, 1997	24.69	25.13	24.50	25.06
1300	AMEX	FTEC	Mon, Jul 21, 1997	25.00	25.06	24.56	24.69
1299	AMEX	FTEC	Fri, Jul 18, 1997	25.25	25.25	24.94	25.06
1298	AMEX	FTEC	Thu, Jul 17, 1997	25.44	25.63	25.25	25.25
1297	AMEX	FTEC	Wed, Jul 16, 1997	25.44	25.44	25.19	25.38
1296	AMEX	FTEC	Tue, Jul 15, 1997	25.00	25.38	25.00	25.31
1295	AMEX	FTEC	Mon, Jul 14, 1997	25.19	25.25	25.06	25.06
1294	AMEX	FTEC	Fri, Jul 11, 1997	25.06	25.38	25.00	25.25
1293	AMEX	FTEC	Thu, Jul 10, 1997	24.88	25.13	24.75	25.00
1292	AMEX	FTEC	Wed, Jul 9, 1997	25.00	25.00	24.75	24.81
1291	AMEX	FTEC	Tue, Jul 8, 1997	24.63	24.94	24.50	24.94
1290	AMEX	FTEC	Mon, Jul 7, 1997	24.81	24.94	24.63	24.75
1289	AMEX	FTEC	Thu, Jul 3, 1997	24.75	24.88	24.63	24.88
1288	AMEX	FTEC	Wed, Jul 2, 1997	24.75	24.75	24.56	24.69
1287	AMEX	FTEC	Tue, Jul 1, 1997	24.88	25.06	24.69	24.75
1286	AMEX	FTEC	Mon, Jun 30, 1997	24.50	24.88	24.50	24.81
1285	AMEX	FTEC	Fri, Jun 27, 1997	24.44	24.63	24.25	24.56
1284	AMEX	FTEC	Thu, Jun 26, 1997	24.25	24.44	24.13	24.31
1283	AMEX	FTEC	Wed, Jun 25, 1997	24.63	24.63	24.00	24.25
1282	AMEX	FTEC	Tue, Jun 24, 1997	24.75	24.75	24.44	24.63
1281	AMEX	FTEC	Mon, Jun 23, 1997	24.63	24.75	24.50	24.75
1280	AMEX	FTEC	Fri, Jun 20, 1997	24.75	24.88	24.63	24.75
1279	AMEX	FTEC	Thu, Jun 19, 1997	24.88	25.00	24.63	24.88
1278	AMEX	FTEC	Wed, Jun 18, 1997	24.88	25.00	24.75	25.00
1277	AMEX	FTEC	Tue, Jun 17, 1997	25.00	25.00	24.63	24.88
1276	AMEX	FTEC	Mon, Jun 16, 1997	25.13	25.13	24.75	25.00
1275	AMEX	FTEC	Fri, Jun 13, 1997	25.13	25.38	25.00	25.13
1274	AMEX	FTEC	Thu, Jun 12, 1997	24.88	25.13	24.75	25.13
1273	AMEX	FTEC	Wed, Jun 11, 1997	24.75	24.88	24.63	24.75
1272	AMEX	FTEC	Tue, Jun 10, 1997	24.50	24.75	24.38	24.63
1271	AMEX	FTEC	Mon, Jun 9, 1997	24.63	24.63	24.38	24.38
1270	AMEX	FTEC	Fri, Jun 6, 1997	24.63	24.75	24.38	24.50
1269	AMEX	FTEC	Thu, Jun 5, 1997	24.88	25.13	24.75	24.88
1268	AMEX	FTEC	Wed, Jun 4, 1997	24.63	24.88	24.50	24.75
1267	AMEX	FTEC	Tue, Jun 3, 1997	24.88	24.88	24.63	24.63
1266	AMEX	FTEC	Mon, Jun 2, 1997	25.13	25.25	24.75	24.88
1265	AMEX	FTEC	Fri, May 30, 1997	24.63	25.00	24.63	25.00
1264	AMEX	FTEC	Thu, May 29, 1997	24.75	24.75	24.50	24.63
1263	AMEX	FTEC	Wed, May 28, 1997	24.75	24.75	24.50	24.75
1262	AMEX	FTEC	Tue, May 27, 1997	24.50	24.75	24.50	24.75
1261	AMEX	FTEC	Fri, May 23, 1997	24.38	24.50	24.25	24.50
1260	AMEX	FTEC	Thu, May 22, 1997	24.50	24.50	24.13	24.25
1259	AMEX	FTEC	Wed, May 21, 1997	24.63	24.75	24.25	24.50
1258	AMEX	FTEC	Tue, May 20, 1997	24.25	24.63	24.13	24.50
1257	AMEX	FTEC	Mon, May 19, 1997	24.38	24.50	24.13	24.38
1256	AMEX	FTEC	Fri, May 16, 1997	24.50	24.63	24.38	24.50
1255	AMEX	FTEC	Thu, May 15, 1997	24.25	24.63	24.13	24.63
1254	AMEX	FTEC	Wed, May 14, 1997	24.38	24.63	24.25	24.38
1253	AMEX	FTEC	Tue, May 13, 1997	24.25	24.38	24.13	24.25
1252	AMEX	FTEC	Mon, May 12, 1997	24.50	24.50	24.25	24.38
1251	AMEX	FTEC	Fri, May 9, 1997	24.50	24.63	24.38	24.63
1250	AMEX	FTEC	Thu, May 8, 1997	24.13	24.75	24.13	24.50
1249	AMEX	FTEC	Wed, May 7, 1997	25.00	25.00	24.38	24.38
1248	AMEX	FTEC	Tue, May 6, 1997	24.75	25.13	24.63	25.00
1247	AMEX	FTEC	Mon, May 5, 1997	24.50	24.88	24.50	24.88
1246	AMEX	FTEC	Fri, May 2, 1997	24.00	24.63	24.00	24.50
1245	AMEX	FTEC	Thu, May 1, 1997	24.00	24.25	24.00	24.00
1244	AMEX	FTEC	Wed, Apr 30, 1997	24.13	24.13	24.00	24.13
1243	AMEX	FTEC	Tue, Apr 29, 1997	24.13	24.50	24.13	24.25
1242	AMEX	FTEC	Mon, Apr 28, 1997	23.63	24.25	23.38	24.13
1241	AMEX	FTEC	Fri, Apr 25, 1997	23.88	23.88	23.63	23.63
1240	AMEX	FTEC	Thu, Apr 24, 1997	24.38	24.50	23.75	23.88
1239	AMEX	FTEC	Wed, Apr 23, 1997	24.63	24.75	24.25	24.25
1238	AMEX	FTEC	Tue, Apr 22, 1997	24.50	24.75	24.50	24.75
1237	AMEX	FTEC	Mon, Apr 21, 1997	24.88	25.00	24.50	24.63
1236	AMEX	FTEC	Fri, Apr 18, 1997	24.75	24.88	24.63	24.88
1235	AMEX	FTEC	Thu, Apr 17, 1997	24.63	24.75	24.50	24.63
1234	AMEX	FTEC	Wed, Apr 16, 1997	24.25	24.63	24.00	24.50
1233	AMEX	FTEC	Tue, Apr 15, 1997	24.50	24.63	24.25	24.38
1232	AMEX	FTEC	Mon, Apr 14, 1997	24.38	24.38	23.88	24.25
1231	AMEX	FTEC	Fri, Apr 11, 1997	24.25	24.38	24.25	24.38
1230	AMEX	FTEC	Thu, Apr 10, 1997	24.50	24.63	24.38	24.63
1229	AMEX	FTEC	Wed, Apr 9, 1997	24.50	24.63	24.38	24.50
1228	AMEX	FTEC	Tue, Apr 8, 1997	25.00	25.00	24.50	24.63
1227	AMEX	FTEC	Mon, Apr 7, 1997	25.00	25.13	24.88	25.00
1226	AMEX	FTEC	Fri, Apr 4, 1997	24.75	25.00	24.75	25.00
1225	AMEX	FTEC	Thu, Apr 3, 1997	25.25	25.25	24.88	25.00
1224	AMEX	FTEC	Wed, Apr 2, 1997	25.63	25.63	25.25	25.38
1223	AMEX	FTEC	Tue, Apr 1, 1997	25.38	25.63	25.38	25.63
1222	AMEX	FTEC	Mon, Mar 31, 1997	25.50	25.63	25.25	25.38
1221	AMEX	FTEC	Thu, Mar 27, 1997	25.63	25.75	25.38	25.50
1220	AMEX	FTEC	Wed, Mar 26, 1997	25.75	25.88	25.50	25.50
1219	AMEX	FTEC	Tue, Mar 25, 1997	25.38	25.88	25.38	25.75
1218	AMEX	FTEC	Mon, Mar 24, 1997	25.50	25.63	25.25	25.38
1217	AMEX	FTEC	Fri, Mar 21, 1997	25.50	25.75	25.38	25.75
1216	AMEX	FTEC	Thu, Mar 20, 1997	25.50	25.50	25.25	25.38
1215	AMEX	FTEC	Wed, Mar 19, 1997	25.50	26.00	25.50	25.50
1214	AMEX	FTEC	Tue, Mar 18, 1997	25.38	25.63	25.00	25.50
1213	AMEX	FTEC	Mon, Mar 17, 1997	25.00	25.38	24.88	25.38
1212	AMEX	FTEC	Fri, Mar 14, 1997	25.25	25.38	25.00	25.13
1211	AMEX	FTEC	Thu, Mar 13, 1997	25.50	25.50	25.25	25.38
1210	AMEX	FTEC	Wed, Mar 12, 1997	25.50	25.63	25.50	25.63
1209	AMEX	FTEC	Tue, Mar 11, 1997	25.50	25.63	25.38	25.63
1208	AMEX	FTEC	Mon, Mar 10, 1997	25.38	25.75	25.38	25.50
1207	AMEX	FTEC	Fri, Mar 7, 1997	25.50	25.63	25.38	25.63
1206	AMEX	FTEC	Thu, Mar 6, 1997	25.38	25.63	25.25	25.50
1205	AMEX	FTEC	Wed, Mar 5, 1997	25.75	25.88	25.63	25.75
1204	AMEX	FTEC	Tue, Mar 4, 1997	26.00	26.00	25.75	25.75
1203	AMEX	FTEC	Mon, Mar 3, 1997	25.88	26.50	25.75	26.00
1202	AMEX	FTEC	Fri, Feb 28, 1997	25.75	26.13	25.63	26.13
1201	AMEX	FTEC	Thu, Feb 27, 1997	26.00	26.00	25.63	25.63
1200	AMEX	FTEC	Wed, Feb 26, 1997	26.13	26.25	25.88	26.00
1199	AMEX	FTEC	Tue, Feb 25, 1997	26.25	26.25	26.00	26.13
1198	AMEX	FTEC	Mon, Feb 24, 1997	25.88	26.25	25.75	26.25
1197	AMEX	FTEC	Fri, Feb 21, 1997	25.75	25.88	25.63	25.88
1196	AMEX	FTEC	Thu, Feb 20, 1997	26.13	26.13	25.75	25.88
1195	AMEX	FTEC	Wed, Feb 19, 1997	26.25	26.25	26.00	26.00
1194	AMEX	FTEC	Tue, Feb 18, 1997	26.00	26.25	25.88	26.25
1193	AMEX	FTEC	Fri, Feb 14, 1997	26.13	26.25	25.75	26.00
1192	AMEX	FTEC	Thu, Feb 13, 1997	26.13	26.25	25.88	26.00
1191	AMEX	FTEC	Wed, Feb 12, 1997	25.88	26.13	25.75	26.00
1190	AMEX	FTEC	Tue, Feb 11, 1997	25.88	26.00	25.75	25.88
1189	AMEX	FTEC	Mon, Feb 10, 1997	25.63	25.88	25.50	25.88
1188	AMEX	FTEC	Fri, Feb 7, 1997	25.63	25.75	25.50	25.50
1187	AMEX	FTEC	Thu, Feb 6, 1997	25.50	25.50	25.38	25.50
1186	AMEX	FTEC	Wed, Feb 5, 1997	25.75	25.75	25.25	25.38
1185	AMEX	FTEC	Tue, Feb 4, 1997	25.63	25.75	25.38	25.75
1184	AMEX	FTEC	Mon, Feb 3, 1997	26.13	26.13	25.63	25.75
1183	AMEX	FTEC	Fri, Jan 31, 1997	25.88	26.25	25.75	26.13
1182	AMEX	FTEC	Thu, Jan 30, 1997	25.75	25.88	25.63	25.75
1181	AMEX	FTEC	Wed, Jan 29, 1997	26.00	26.00	25.75	25.75
1180	AMEX	FTEC	Tue, Jan 28, 1997	26.25	26.50	25.75	25.88
1179	AMEX	FTEC	Mon, Jan 27, 1997	26.13	26.25	26.00	26.13
1178	AMEX	FTEC	Fri, Jan 24, 1997	26.50	26.63	26.13	26.13
1177	AMEX	FTEC	Thu, Jan 23, 1997	26.38	26.75	26.38	26.50
1176	AMEX	FTEC	Wed, Jan 22, 1997	26.50	26.50	26.38	26.38
1175	AMEX	FTEC	Tue, Jan 21, 1997	26.63	26.75	26.50	26.50
1174	AMEX	FTEC	Mon, Jan 20, 1997	26.50	26.88	26.50	26.75
1173	AMEX	FTEC	Fri, Jan 17, 1997	26.63	26.75	26.50	26.50
1172	AMEX	FTEC	Thu, Jan 16, 1997	26.75	26.88	26.63	26.75
1171	AMEX	FTEC	Wed, Jan 15, 1997	26.38	26.75	26.25	26.75
1170	AMEX	FTEC	Tue, Jan 14, 1997	26.50	26.63	26.38	26.50
1169	AMEX	FTEC	Mon, Jan 13, 1997	26.63	26.63	26.38	26.50
1168	AMEX	FTEC	Fri, Jan 10, 1997	26.25	26.63	26.00	26.63
1167	AMEX	FTEC	Thu, Jan 9, 1997	26.00	26.50	26.00	26.50
1166	AMEX	FTEC	Wed, Jan 8, 1997	26.00	26.13	25.88	26.13
1165	AMEX	FTEC	Tue, Jan 7, 1997	25.75	26.13	25.63	26.00
1164	AMEX	FTEC	Mon, Jan 6, 1997	26.00	26.13	25.88	25.88
1163	AMEX	FTEC	Fri, Jan 3, 1997	26.38	26.50	26.00	26.00
1162	AMEX	FTEC	Thu, Jan 2, 1997	26.63	26.63	26.00	26.13
1161	AMEX	FTEC	Tue, Dec 31, 1996	26.88	26.88	26.38	26.75
1160	AMEX	FTEC	Mon, Dec 30, 1996	26.25	26.88	26.25	26.88
1159	AMEX	FTEC	Fri, Dec 27, 1996	26.00	26.25	26.00	26.25
1158	AMEX	FTEC	Thu, Dec 26, 1996	25.88	26.00	25.75	26.00
1157	AMEX	FTEC	Tue, Dec 24, 1996	26.00	26.00	26.00	26.00
1156	AMEX	FTEC	Mon, Dec 23, 1996	26.38	26.38	25.88	26.00
1155	AMEX	FTEC	Fri, Dec 20, 1996	25.88	26.25	25.88	26.25
1154	AMEX	FTEC	Thu, Dec 19, 1996	25.75	26.13	25.63	26.13
1153	AMEX	FTEC	Wed, Dec 18, 1996	25.50	25.88	25.50	25.75
1152	AMEX	FTEC	Tue, Dec 17, 1996	25.50	25.75	25.38	25.50
1151	AMEX	FTEC	Mon, Dec 16, 1996	25.75	25.88	25.63	25.63
1150	AMEX	FTEC	Fri, Dec 13, 1996	25.63	25.88	25.63	25.63
1149	AMEX	FTEC	Thu, Dec 12, 1996	26.00	26.00	25.63	25.63
1148	AMEX	FTEC	Wed, Dec 11, 1996	26.00	26.13	25.75	25.75
1147	AMEX	FTEC	Tue, Dec 10, 1996	26.38	26.50	26.13	26.25
1146	AMEX	FTEC	Mon, Dec 9, 1996	26.38	26.50	26.38	26.50
1145	AMEX	FTEC	Fri, Dec 6, 1996	26.38	26.50	26.13	26.50
1144	AMEX	FTEC	Thu, Dec 5, 1996	27.25	27.25	27.00	27.13
1143	AMEX	FTEC	Wed, Dec 4, 1996	26.75	27.13	26.63	27.13
1142	AMEX	FTEC	Tue, Dec 3, 1996	26.88	27.13	26.75	26.88
1141	AMEX	FTEC	Mon, Dec 2, 1996	27.13	27.13	26.75	26.88
1140	AMEX	FTEC	Fri, Nov 29, 1996	26.75	27.38	26.63	27.25
1139	AMEX	FTEC	Wed, Nov 27, 1996	26.88	26.88	26.75	26.88
1138	AMEX	FTEC	Tue, Nov 26, 1996	27.00	27.00	26.75	26.88
1137	AMEX	FTEC	Mon, Nov 25, 1996	27.13	27.13	26.88	27.00
1136	AMEX	FTEC	Fri, Nov 22, 1996	27.13	27.38	27.13	27.13
1135	AMEX	FTEC	Thu, Nov 21, 1996	27.38	27.50	27.25	27.25
1134	AMEX	FTEC	Wed, Nov 20, 1996	27.38	27.50	27.25	27.38
1133	AMEX	FTEC	Tue, Nov 19, 1996	27.50	27.50	27.38	27.50
1132	AMEX	FTEC	Mon, Nov 18, 1996	27.50	27.63	27.38	27.38
1131	AMEX	FTEC	Fri, Nov 15, 1996	27.63	27.75	27.50	27.50
1130	AMEX	FTEC	Thu, Nov 14, 1996	27.75	27.88	27.75	27.75
1129	AMEX	FTEC	Wed, Nov 13, 1996	27.88	27.88	27.63	27.88
1128	AMEX	FTEC	Tue, Nov 12, 1996	27.63	28.00	27.63	27.88
1127	AMEX	FTEC	Mon, Nov 11, 1996	27.63	27.75	27.63	27.63
1126	AMEX	FTEC	Fri, Nov 8, 1996	27.75	27.75	27.63	27.63
1125	AMEX	FTEC	Thu, Nov 7, 1996	27.50	27.88	27.50	27.63
1124	AMEX	FTEC	Wed, Nov 6, 1996	27.25	27.63	27.25	27.63
1123	AMEX	FTEC	Tue, Nov 5, 1996	27.13	27.25	27.00	27.13
1122	AMEX	FTEC	Mon, Nov 4, 1996	26.75	27.00	26.75	26.88
1121	AMEX	FTEC	Fri, Nov 1, 1996	26.75	26.88	26.63	26.75
1120	AMEX	FTEC	Thu, Oct 31, 1996	26.50	26.75	26.50	26.75
1119	AMEX	FTEC	Wed, Oct 30, 1996	26.38	26.63	26.25	26.50
1118	AMEX	FTEC	Tue, Oct 29, 1996	26.00	26.13	25.50	26.13
1117	AMEX	FTEC	Mon, Oct 28, 1996	26.00	26.13	25.88	26.00
1116	AMEX	FTEC	Fri, Oct 25, 1996	26.13	26.25	26.00	26.00
1115	AMEX	FTEC	Thu, Oct 24, 1996	26.13	26.38	26.00	26.25
1114	AMEX	FTEC	Wed, Oct 23, 1996	26.13	26.25	25.88	26.13
1113	AMEX	FTEC	Tue, Oct 22, 1996	26.50	26.63	26.25	26.38
1112	AMEX	FTEC	Mon, Oct 21, 1996	26.63	26.75	26.50	26.50
1111	AMEX	FTEC	Fri, Oct 18, 1996	26.63	26.75	26.63	26.63
1110	AMEX	FTEC	Thu, Oct 17, 1996	26.38	26.75	26.38	26.75
1109	AMEX	FTEC	Wed, Oct 16, 1996	26.50	26.50	26.38	26.38
1108	AMEX	FTEC	Tue, Oct 15, 1996	26.25	26.50	26.25	26.38
1107	AMEX	FTEC	Mon, Oct 14, 1996	26.25	26.38	26.25	26.25
1106	AMEX	FTEC	Fri, Oct 11, 1996	26.38	26.50	26.25	26.38
1105	AMEX	FTEC	Thu, Oct 10, 1996	26.38	26.38	26.13	26.25
1104	AMEX	FTEC	Wed, Oct 9, 1996	26.75	26.75	26.13	26.38
1103	AMEX	FTEC	Tue, Oct 8, 1996	26.88	26.88	26.63	26.63
1102	AMEX	FTEC	Mon, Oct 7, 1996	26.88	26.88	26.75	26.75
1101	AMEX	FTEC	Fri, Oct 4, 1996	26.50	26.88	26.50	26.88
1100	AMEX	FTEC	Thu, Oct 3, 1996	26.63	26.63	26.25	26.25
1099	AMEX	FTEC	Wed, Oct 2, 1996	26.50	26.63	26.50	26.50
1098	AMEX	FTEC	Tue, Oct 1, 1996	26.25	26.50	26.25	26.50
1097	AMEX	FTEC	Mon, Sep 30, 1996	26.38	26.50	26.25	26.25
1096	AMEX	FTEC	Fri, Sep 27, 1996	26.50	26.50	26.38	26.38
1095	AMEX	FTEC	Thu, Sep 26, 1996	26.38	26.50	26.25	26.38
1094	AMEX	FTEC	Wed, Sep 25, 1996	26.75	26.75	26.25	26.25
1093	AMEX	FTEC	Tue, Sep 24, 1996	26.25	26.50	26.25	26.38
1092	AMEX	FTEC	Mon, Sep 23, 1996	26.38	26.38	26.13	26.25
1091	AMEX	FTEC	Fri, Sep 20, 1996	26.38	26.50	26.38	26.50
1090	AMEX	FTEC	Thu, Sep 19, 1996	26.38	26.50	26.25	26.50
1089	AMEX	FTEC	Wed, Sep 18, 1996	26.25	26.50	26.13	26.50
1088	AMEX	FTEC	Tue, Sep 17, 1996	26.25	26.38	26.00	26.25
1087	AMEX	FTEC	Mon, Sep 16, 1996	26.50	26.50	26.00	26.13
1086	AMEX	FTEC	Fri, Sep 13, 1996	26.75	27.00	26.25	26.38
1085	AMEX	FTEC	Thu, Sep 12, 1996	26.25	26.75	26.25	26.75
1084	AMEX	FTEC	Wed, Sep 11, 1996	26.38	26.50	26.25	26.25
1083	AMEX	FTEC	Tue, Sep 10, 1996	26.63	26.63	26.38	26.50
1082	AMEX	FTEC	Mon, Sep 9, 1996	26.38	26.50	26.25	26.38
1081	AMEX	FTEC	Fri, Sep 6, 1996	26.38	26.50	26.13	26.50
1080	AMEX	FTEC	Thu, Sep 5, 1996	26.63	26.75	26.50	26.63
1079	AMEX	FTEC	Wed, Sep 4, 1996	26.88	27.13	26.63	26.75
1078	AMEX	FTEC	Tue, Sep 3, 1996	27.25	27.25	26.75	26.75
1077	AMEX	FTEC	Fri, Aug 30, 1996	27.75	27.75	27.13	27.25
1076	AMEX	FTEC	Thu, Aug 29, 1996	27.88	28.00	27.63	27.75
1075	AMEX	FTEC	Wed, Aug 28, 1996	28.00	28.13	27.88	28.13
1074	AMEX	FTEC	Tue, Aug 27, 1996	28.13	28.13	27.88	28.00
1073	AMEX	FTEC	Mon, Aug 26, 1996	27.88	28.25	27.88	28.00
1072	AMEX	FTEC	Fri, Aug 23, 1996	28.13	28.13	27.88	27.88
1071	AMEX	FTEC	Thu, Aug 22, 1996	28.13	28.13	28.00	28.00
1070	AMEX	FTEC	Wed, Aug 21, 1996	28.00	28.13	27.88	28.13
1069	AMEX	FTEC	Tue, Aug 20, 1996	27.63	28.00	27.63	27.88
1068	AMEX	FTEC	Mon, Aug 19, 1996	27.75	27.88	27.50	27.75
1067	AMEX	FTEC	Fri, Aug 16, 1996	27.13	27.88	27.13	27.88
1066	AMEX	FTEC	Thu, Aug 15, 1996	26.75	27.13	26.63	27.13
1065	AMEX	FTEC	Wed, Aug 14, 1996	26.38	26.75	26.38	26.75
1064	AMEX	FTEC	Tue, Aug 13, 1996	26.38	26.63	26.38	26.38
1063	AMEX	FTEC	Mon, Aug 12, 1996	26.25	26.50	26.25	26.50
1062	AMEX	FTEC	Fri, Aug 9, 1996	26.13	26.25	26.00	26.00
1061	AMEX	FTEC	Thu, Aug 8, 1996	26.13	26.25	25.88	26.00
1060	AMEX	FTEC	Wed, Aug 7, 1996	26.25	26.25	26.00	26.13
1059	AMEX	FTEC	Tue, Aug 6, 1996	26.25	26.25	25.88	26.13
1058	AMEX	FTEC	Mon, Aug 5, 1996	26.50	26.75	26.25	26.25
1057	AMEX	FTEC	Fri, Aug 2, 1996	26.50	26.63	26.38	26.50
1056	AMEX	FTEC	Thu, Aug 1, 1996	25.63	26.38	25.63	26.13
1055	AMEX	FTEC	Wed, Jul 31, 1996	25.75	25.88	25.63	25.88
1054	AMEX	FTEC	Tue, Jul 30, 1996	25.63	26.00	25.63	25.75
1053	AMEX	FTEC	Mon, Jul 29, 1996	25.75	25.88	25.50	25.75
1052	AMEX	FTEC	Fri, Jul 26, 1996	26.00	26.13	25.75	25.88
1051	AMEX	FTEC	Thu, Jul 25, 1996	25.75	26.13	25.75	26.00
1050	AMEX	FTEC	Wed, Jul 24, 1996	26.00	26.00	25.63	25.88
1049	AMEX	FTEC	Tue, Jul 23, 1996	26.13	26.25	25.88	26.13
1048	AMEX	FTEC	Mon, Jul 22, 1996	26.00	26.25	25.88	26.13
1047	AMEX	FTEC	Fri, Jul 19, 1996	25.88	26.00	25.88	25.88
1046	AMEX	FTEC	Thu, Jul 18, 1996	26.13	26.25	25.88	26.00
1045	AMEX	FTEC	Wed, Jul 17, 1996	26.50	26.63	26.25	26.25
1044	AMEX	FTEC	Tue, Jul 16, 1996	26.50	26.75	26.00	26.25
1043	AMEX	FTEC	Mon, Jul 15, 1996	26.88	26.88	26.50	26.50
1042	AMEX	FTEC	Fri, Jul 12, 1996	26.63	26.88	26.63	26.88
1041	AMEX	FTEC	Thu, Jul 11, 1996	26.75	26.75	26.13	26.63
1040	AMEX	FTEC	Wed, Jul 10, 1996	26.75	26.75	26.38	26.50
1039	AMEX	FTEC	Tue, Jul 9, 1996	26.75	26.88	26.75	26.88
1038	AMEX	FTEC	Mon, Jul 8, 1996	26.88	27.00	26.63	26.75
1037	AMEX	FTEC	Fri, Jul 5, 1996	27.38	27.38	26.63	26.63
1036	AMEX	FTEC	Wed, Jul 3, 1996	27.75	27.75	27.38	27.38
1035	AMEX	FTEC	Tue, Jul 2, 1996	27.75	27.75	27.50	27.75
1034	AMEX	FTEC	Mon, Jul 1, 1996	28.13	28.13	27.38	27.63
1033	AMEX	FTEC	Fri, Jun 28, 1996	27.25	28.25	27.25	28.13
1032	AMEX	FTEC	Thu, Jun 27, 1996	26.38	27.13	26.25	27.13
1031	AMEX	FTEC	Wed, Jun 26, 1996	26.63	26.75	26.38	26.38
1030	AMEX	FTEC	Tue, Jun 25, 1996	26.75	26.88	26.38	26.50
1029	AMEX	FTEC	Mon, Jun 24, 1996	26.63	27.00	26.63	26.75
1028	AMEX	FTEC	Fri, Jun 21, 1996	26.00	26.63	25.88	26.63
1027	AMEX	FTEC	Thu, Jun 20, 1996	25.75	26.00	25.63	26.00
1026	AMEX	FTEC	Wed, Jun 19, 1996	26.00	26.00	25.63	25.75
1025	AMEX	FTEC	Tue, Jun 18, 1996	25.88	26.13	25.75	26.13
1024	AMEX	FTEC	Mon, Jun 17, 1996	25.88	26.00	25.75	25.75
1023	AMEX	FTEC	Fri, Jun 14, 1996	26.00	26.00	25.88	25.88
1022	AMEX	FTEC	Thu, Jun 13, 1996	25.88	25.88	25.75	25.88
1021	AMEX	FTEC	Wed, Jun 12, 1996	25.63	26.00	25.63	25.75
1020	AMEX	FTEC	Tue, Jun 11, 1996	25.75	25.88	25.63	25.63
1019	AMEX	FTEC	Mon, Jun 10, 1996	25.75	26.00	25.75	25.75
1018	AMEX	FTEC	Fri, Jun 7, 1996	25.63	25.88	25.63	25.88
1017	AMEX	FTEC	Thu, Jun 6, 1996	25.75	26.00	25.75	26.00
1016	AMEX	FTEC	Wed, Jun 5, 1996	26.13	26.50	26.00	26.13
1015	AMEX	FTEC	Tue, Jun 4, 1996	26.00	26.13	25.88	26.13
1014	AMEX	FTEC	Mon, Jun 3, 1996	26.13	26.25	25.88	26.00
1013	AMEX	FTEC	Fri, May 31, 1996	26.25	26.38	26.00	26.13
1012	AMEX	FTEC	Thu, May 30, 1996	26.25	26.38	26.00	26.38
1011	AMEX	FTEC	Wed, May 29, 1996	26.50	26.63	26.38	26.38
1010	AMEX	FTEC	Tue, May 28, 1996	26.88	26.88	26.50	26.50
1009	AMEX	FTEC	Fri, May 24, 1996	26.75	26.88	26.63	26.88
1008	AMEX	FTEC	Thu, May 23, 1996	26.88	27.00	26.75	26.75
1007	AMEX	FTEC	Wed, May 22, 1996	26.63	26.88	26.50	26.88
1006	AMEX	FTEC	Tue, May 21, 1996	26.25	26.63	26.13	26.50
1005	AMEX	FTEC	Mon, May 20, 1996	26.13	26.25	26.00	26.25
1004	AMEX	FTEC	Fri, May 17, 1996	26.13	26.25	26.00	26.13
1003	AMEX	FTEC	Thu, May 16, 1996	26.00	26.25	26.00	26.13
1002	AMEX	FTEC	Wed, May 15, 1996	26.38	26.38	25.88	25.88
1001	AMEX	FTEC	Tue, May 14, 1996	26.75	27.00	26.38	26.38
1000	AMEX	FTEC	Mon, May 13, 1996	26.38	26.75	26.38	26.63
999	AMEX	FTEC	Fri, May 10, 1996	26.25	26.63	26.25	26.50
998	AMEX	FTEC	Thu, May 9, 1996	25.63	26.25	25.63	26.25
997	AMEX	FTEC	Wed, May 8, 1996	25.50	25.75	25.25	25.63
996	AMEX	FTEC	Tue, May 7, 1996	25.63	25.63	25.25	25.38
995	AMEX	FTEC	Mon, May 6, 1996	25.63	25.88	25.50	25.50
994	AMEX	FTEC	Fri, May 3, 1996	25.75	26.00	25.50	25.63
993	AMEX	FTEC	Thu, May 2, 1996	25.75	25.88	25.50	25.75
992	AMEX	FTEC	Wed, May 1, 1996	25.63	25.88	25.50	25.88
991	AMEX	FTEC	Tue, Apr 30, 1996	25.38	25.75	25.38	25.63
990	AMEX	FTEC	Mon, Apr 29, 1996	25.63	25.63	25.38	25.50
989	AMEX	FTEC	Fri, Apr 26, 1996	25.38	25.75	25.38	25.63
988	AMEX	FTEC	Thu, Apr 25, 1996	25.50	25.63	25.25	25.50
987	AMEX	FTEC	Wed, Apr 24, 1996	25.50	25.63	25.50	25.63
986	AMEX	FTEC	Tue, Apr 23, 1996	25.75	25.88	25.50	25.63
985	AMEX	FTEC	Mon, Apr 22, 1996	25.75	26.00	25.63	25.88
984	AMEX	FTEC	Fri, Apr 19, 1996	25.75	25.75	25.63	25.63
983	AMEX	FTEC	Thu, Apr 18, 1996	25.75	25.88	25.50	25.75
982	AMEX	FTEC	Wed, Apr 17, 1996	25.88	26.00	25.75	25.75
981	AMEX	FTEC	Tue, Apr 16, 1996	25.75	26.00	25.75	25.88
980	AMEX	FTEC	Mon, Apr 15, 1996	26.13	26.13	25.75	25.88
979	AMEX	FTEC	Fri, Apr 12, 1996	25.63	26.00	25.63	25.88
978	AMEX	FTEC	Thu, Apr 11, 1996	26.00	26.13	25.50	25.50
977	AMEX	FTEC	Wed, Apr 10, 1996	26.13	26.25	26.00	26.00
976	AMEX	FTEC	Tue, Apr 9, 1996	26.25	26.50	26.13	26.25
975	AMEX	FTEC	Mon, Apr 8, 1996	26.63	26.63	26.00	26.25
974	AMEX	FTEC	Thu, Apr 4, 1996	27.25	27.25	26.88	27.00
973	AMEX	FTEC	Wed, Apr 3, 1996	27.25	27.25	27.13	27.13
972	AMEX	FTEC	Tue, Apr 2, 1996	27.88	27.88	27.38	27.38
971	AMEX	FTEC	Mon, Apr 1, 1996	27.38	27.63	27.25	27.50
970	AMEX	FTEC	Fri, Mar 29, 1996	27.25	27.50	27.13	27.50
969	AMEX	FTEC	Thu, Mar 28, 1996	27.13	27.25	27.13	27.13
968	AMEX	FTEC	Wed, Mar 27, 1996	27.13	27.38	27.13	27.25
967	AMEX	FTEC	Tue, Mar 26, 1996	27.13	27.25	27.00	27.13
966	AMEX	FTEC	Mon, Mar 25, 1996	27.13	27.38	27.13	27.13
965	AMEX	FTEC	Fri, Mar 22, 1996	27.00	27.13	27.00	27.13
964	AMEX	FTEC	Thu, Mar 21, 1996	27.00	27.13	27.00	27.00
963	AMEX	FTEC	Wed, Mar 20, 1996	26.88	27.25	26.88	27.00
962	AMEX	FTEC	Tue, Mar 19, 1996	26.75	26.88	26.50	26.75
961	AMEX	FTEC	Mon, Mar 18, 1996	26.13	26.88	26.13	26.88
960	AMEX	FTEC	Fri, Mar 15, 1996	26.13	26.25	26.00	26.00
959	AMEX	FTEC	Thu, Mar 14, 1996	26.50	26.63	26.25	26.25
958	AMEX	FTEC	Wed, Mar 13, 1996	25.75	26.63	25.75	26.63
957	AMEX	FTEC	Tue, Mar 12, 1996	25.63	25.88	25.50	25.50
956	AMEX	FTEC	Mon, Mar 11, 1996	25.75	25.88	25.63	25.75
955	AMEX	FTEC	Fri, Mar 8, 1996	25.50	26.00	25.50	26.00
954	AMEX	FTEC	Thu, Mar 7, 1996	26.88	27.00	26.63	26.75
953	AMEX	FTEC	Wed, Mar 6, 1996	27.00	27.38	26.75	26.88
952	AMEX	FTEC	Tue, Mar 5, 1996	27.50	27.75	27.25	27.50
951	AMEX	FTEC	Mon, Mar 4, 1996	27.25	27.88	27.25	27.50
950	AMEX	FTEC	Fri, Mar 1, 1996	27.63	27.75	27.25	27.25
949	AMEX	FTEC	Thu, Feb 29, 1996	27.38	27.50	27.25	27.50
948	AMEX	FTEC	Wed, Feb 28, 1996	27.38	27.75	27.38	27.50
947	AMEX	FTEC	Tue, Feb 27, 1996	27.25	27.38	27.13	27.25
946	AMEX	FTEC	Mon, Feb 26, 1996	27.38	27.50	27.00	27.38
945	AMEX	FTEC	Fri, Feb 23, 1996	27.50	27.75	27.38	27.50
944	AMEX	FTEC	Thu, Feb 22, 1996	27.63	27.63	27.38	27.50
943	AMEX	FTEC	Wed, Feb 21, 1996	27.38	27.75	27.38	27.75
942	AMEX	FTEC	Tue, Feb 20, 1996	28.13	28.25	27.38	27.38
941	AMEX	FTEC	Fri, Feb 16, 1996	28.13	28.25	28.13	28.25
940	AMEX	FTEC	Thu, Feb 15, 1996	28.13	28.25	28.13	28.25
939	AMEX	FTEC	Wed, Feb 14, 1996	28.38	28.50	28.13	28.25
938	AMEX	FTEC	Tue, Feb 13, 1996	28.38	28.63	28.38	28.38
937	AMEX	FTEC	Mon, Feb 12, 1996	28.38	28.50	28.13	28.50
936	AMEX	FTEC	Fri, Feb 9, 1996	28.38	28.50	28.25	28.38
935	AMEX	FTEC	Thu, Feb 8, 1996	28.13	28.50	28.00	28.38
934	AMEX	FTEC	Wed, Feb 7, 1996	28.00	28.25	28.00	28.13
933	AMEX	FTEC	Tue, Feb 6, 1996	27.88	28.13	27.75	28.13
932	AMEX	FTEC	Mon, Feb 5, 1996	27.50	27.88	27.38	27.88
931	AMEX	FTEC	Fri, Feb 2, 1996	27.25	27.50	27.25	27.38
930	AMEX	FTEC	Thu, Feb 1, 1996	27.38	27.50	27.13	27.25
929	AMEX	FTEC	Wed, Jan 31, 1996	27.38	27.50	27.38	27.38
928	AMEX	FTEC	Tue, Jan 30, 1996	27.38	27.63	27.38	27.38
927	AMEX	FTEC	Mon, Jan 29, 1996	27.50	27.75	27.38	27.38
926	AMEX	FTEC	Fri, Jan 26, 1996	27.38	27.63	27.38	27.50
925	AMEX	FTEC	Thu, Jan 25, 1996	27.63	27.63	27.13	27.38
924	AMEX	FTEC	Wed, Jan 24, 1996	27.50	27.75	27.50	27.75
923	AMEX	FTEC	Tue, Jan 23, 1996	27.50	27.63	27.25	27.63
922	AMEX	FTEC	Mon, Jan 22, 1996	27.50	27.75	27.50	27.50
921	AMEX	FTEC	Fri, Jan 19, 1996	27.88	27.88	27.50	27.63
920	AMEX	FTEC	Thu, Jan 18, 1996	27.88	27.88	27.63	27.75
919	AMEX	FTEC	Wed, Jan 17, 1996	27.88	28.00	27.75	27.88
918	AMEX	FTEC	Tue, Jan 16, 1996	27.50	27.88	27.50	27.88
917	AMEX	FTEC	Mon, Jan 15, 1996	27.50	27.63	27.38	27.50
916	AMEX	FTEC	Fri, Jan 12, 1996	27.50	27.63	27.25	27.63
915	AMEX	FTEC	Thu, Jan 11, 1996	27.75	27.88	27.50	27.75
914	AMEX	FTEC	Wed, Jan 10, 1996	28.13	28.25	27.75	27.75
913	AMEX	FTEC	Tue, Jan 9, 1996	28.13	28.50	28.00	28.38
912	AMEX	FTEC	Mon, Jan 8, 1996	28.00	28.13	28.00	28.13
911	AMEX	FTEC	Fri, Jan 5, 1996	28.00	28.25	28.00	28.00
910	AMEX	FTEC	Thu, Jan 4, 1996	28.25	28.50	28.13	28.25
909	AMEX	FTEC	Wed, Jan 3, 1996	28.38	28.63	28.25	28.38
908	AMEX	FTEC	Tue, Jan 2, 1996	28.25	28.38	28.13	28.38
907	AMEX	FTEC	Fri, Dec 29, 1995	27.63	28.63	27.50	28.63
906	AMEX	FTEC	Thu, Dec 28, 1995	27.75	27.75	27.38	27.50
905	AMEX	FTEC	Wed, Dec 27, 1995	26.75	26.75	26.50	26.50
904	AMEX	FTEC	Tue, Dec 26, 1995	26.63	26.88	26.63	26.63
903	AMEX	FTEC	Fri, Dec 22, 1995	26.63	26.75	26.50	26.75
902	AMEX	FTEC	Thu, Dec 21, 1995	26.63	26.63	26.50	26.50
901	AMEX	FTEC	Wed, Dec 20, 1995	26.63	26.75	26.50	26.75
900	AMEX	FTEC	Tue, Dec 19, 1995	26.13	26.63	26.13	26.50
899	AMEX	FTEC	Mon, Dec 18, 1995	26.13	26.38	25.88	26.25
898	AMEX	FTEC	Fri, Dec 15, 1995	26.25	26.38	26.13	26.38
897	AMEX	FTEC	Thu, Dec 14, 1995	26.13	26.25	26.13	26.13
896	AMEX	FTEC	Wed, Dec 13, 1995	26.13	26.38	26.00	26.13
895	AMEX	FTEC	Tue, Dec 12, 1995	26.13	26.25	26.00	26.13
894	AMEX	FTEC	Mon, Dec 11, 1995	26.00	26.38	25.88	26.38
893	AMEX	FTEC	Fri, Dec 8, 1995	26.25	26.25	26.00	26.00
892	AMEX	FTEC	Thu, Dec 7, 1995	26.25	26.25	26.13	26.25
891	AMEX	FTEC	Wed, Dec 6, 1995	26.50	26.50	26.13	26.25
890	AMEX	FTEC	Tue, Dec 5, 1995	27.00	27.00	26.63	26.88
889	AMEX	FTEC	Mon, Dec 4, 1995	26.38	27.00	26.38	26.88
888	AMEX	FTEC	Fri, Dec 1, 1995	26.75	26.75	26.25	26.50
887	AMEX	FTEC	Thu, Nov 30, 1995	26.13	27.00	26.13	27.00
886	AMEX	FTEC	Wed, Nov 29, 1995	26.13	26.25	26.13	26.25
885	AMEX	FTEC	Tue, Nov 28, 1995	26.00	26.38	26.00	26.13
884	AMEX	FTEC	Mon, Nov 27, 1995	25.88	26.13	25.75	26.13
883	AMEX	FTEC	Fri, Nov 24, 1995	25.63	25.88	25.63	25.88
882	AMEX	FTEC	Wed, Nov 22, 1995	25.88	25.88	25.50	25.75
881	AMEX	FTEC	Tue, Nov 21, 1995	25.63	26.00	25.63	25.75
880	AMEX	FTEC	Mon, Nov 20, 1995	25.88	26.00	25.63	25.75
879	AMEX	FTEC	Fri, Nov 17, 1995	26.13	26.13	25.75	26.00
878	AMEX	FTEC	Thu, Nov 16, 1995	26.13	26.25	25.88	26.00
877	AMEX	FTEC	Wed, Nov 15, 1995	26.00	26.13	26.00	26.13
876	AMEX	FTEC	Tue, Nov 14, 1995	26.13	26.25	26.00	26.13
875	AMEX	FTEC	Mon, Nov 13, 1995	26.00	26.38	26.00	26.25
874	AMEX	FTEC	Fri, Nov 10, 1995	26.00	26.13	25.88	26.00
873	AMEX	FTEC	Thu, Nov 9, 1995	26.13	26.25	26.00	26.00
872	AMEX	FTEC	Wed, Nov 8, 1995	25.75	26.25	25.75	26.13
871	AMEX	FTEC	Tue, Nov 7, 1995	25.75	25.88	25.63	25.75
870	AMEX	FTEC	Mon, Nov 6, 1995	26.25	26.25	25.75	25.75
869	AMEX	FTEC	Fri, Nov 3, 1995	25.75	26.00	25.75	25.88
868	AMEX	FTEC	Thu, Nov 2, 1995	25.50	25.88	25.38	25.75
867	AMEX	FTEC	Wed, Nov 1, 1995	25.50	25.63	25.38	25.50
866	AMEX	FTEC	Tue, Oct 31, 1995	25.38	25.50	25.25	25.38
865	AMEX	FTEC	Mon, Oct 30, 1995	25.50	25.50	25.13	25.38
864	AMEX	FTEC	Fri, Oct 27, 1995	25.63	25.63	25.25	25.38
863	AMEX	FTEC	Thu, Oct 26, 1995	25.63	25.75	25.50	25.63
862	AMEX	FTEC	Wed, Oct 25, 1995	25.75	25.75	25.50	25.50
861	AMEX	FTEC	Tue, Oct 24, 1995	25.75	25.75	25.63	25.63
860	AMEX	FTEC	Mon, Oct 23, 1995	25.75	25.88	25.50	25.63
859	AMEX	FTEC	Fri, Oct 20, 1995	25.38	25.75	25.38	25.75
858	AMEX	FTEC	Thu, Oct 19, 1995	25.25	25.25	25.00	25.25
857	AMEX	FTEC	Wed, Oct 18, 1995	24.88	25.50	24.88	25.25
856	AMEX	FTEC	Tue, Oct 17, 1995	24.88	24.88	24.75	24.75
855	AMEX	FTEC	Mon, Oct 16, 1995	24.88	24.88	24.75	24.88
854	AMEX	FTEC	Fri, Oct 13, 1995	24.75	24.88	24.75	24.88
853	AMEX	FTEC	Thu, Oct 12, 1995	24.63	24.88	24.63	24.63
852	AMEX	FTEC	Wed, Oct 11, 1995	24.75	24.75	24.63	24.63
851	AMEX	FTEC	Tue, Oct 10, 1995	24.25	24.75	24.25	24.63
850	AMEX	FTEC	Mon, Oct 9, 1995	24.50	24.50	24.13	24.50
849	AMEX	FTEC	Fri, Oct 6, 1995	24.38	24.50	24.38	24.50
848	AMEX	FTEC	Thu, Oct 5, 1995	24.25	24.50	24.13	24.50
847	AMEX	FTEC	Wed, Oct 4, 1995	24.13	24.25	24.13	24.25
846	AMEX	FTEC	Tue, Oct 3, 1995	24.13	24.50	24.13	24.25
845	AMEX	FTEC	Mon, Oct 2, 1995	24.00	24.13	24.00	24.13
844	AMEX	FTEC	Fri, Sep 29, 1995	23.75	24.25	23.75	24.00
843	AMEX	FTEC	Thu, Sep 28, 1995	23.38	23.88	23.38	23.88
842	AMEX	FTEC	Wed, Sep 27, 1995	23.38	23.50	23.13	23.38
841	AMEX	FTEC	Tue, Sep 26, 1995	23.13	23.50	23.13	23.38
840	AMEX	FTEC	Mon, Sep 25, 1995	23.00	23.13	23.00	23.13
839	AMEX	FTEC	Fri, Sep 22, 1995	22.88	23.13	22.75	23.13
838	AMEX	FTEC	Thu, Sep 21, 1995	22.88	23.00	22.75	22.88
837	AMEX	FTEC	Wed, Sep 20, 1995	22.75	23.00	22.50	22.75
836	AMEX	FTEC	Tue, Sep 19, 1995	22.88	23.13	22.88	23.00
835	AMEX	FTEC	Mon, Sep 18, 1995	22.88	23.00	22.63	22.88
834	AMEX	FTEC	Fri, Sep 15, 1995	23.00	23.00	22.75	23.00
833	AMEX	FTEC	Thu, Sep 14, 1995	22.88	23.00	22.88	22.88
832	AMEX	FTEC	Wed, Sep 13, 1995	22.75	23.13	22.75	22.88
831	AMEX	FTEC	Tue, Sep 12, 1995	22.75	22.88	22.50	22.75
830	AMEX	FTEC	Mon, Sep 11, 1995	22.63	22.88	22.50	22.75
829	AMEX	FTEC	Fri, Sep 8, 1995	22.88	22.88	22.38	22.63
828	AMEX	FTEC	Thu, Sep 7, 1995	23.00	23.00	22.75	22.88
827	AMEX	FTEC	Wed, Sep 6, 1995	23.00	23.25	22.88	23.00
826	AMEX	FTEC	Tue, Sep 5, 1995	23.38	23.38	23.13	23.38
825	AMEX	FTEC	Fri, Sep 1, 1995	23.13	23.50	23.13	23.38
824	AMEX	FTEC	Thu, Aug 31, 1995	23.25	23.38	23.13	23.13
823	AMEX	FTEC	Wed, Aug 30, 1995	23.00	23.25	23.00	23.13
822	AMEX	FTEC	Tue, Aug 29, 1995	22.88	23.13	22.88	23.13
821	AMEX	FTEC	Mon, Aug 28, 1995	23.00	23.13	22.88	23.00
820	AMEX	FTEC	Fri, Aug 25, 1995	22.63	23.00	22.63	23.00
819	AMEX	FTEC	Thu, Aug 24, 1995	22.00	22.63	22.00	22.50
818	AMEX	FTEC	Wed, Aug 23, 1995	21.88	22.25	21.88	22.13
817	AMEX	FTEC	Tue, Aug 22, 1995	21.75	21.88	21.63	21.88
816	AMEX	FTEC	Mon, Aug 21, 1995	22.00	22.13	21.75	21.75
815	AMEX	FTEC	Fri, Aug 18, 1995	22.00	22.13	21.88	22.00
814	AMEX	FTEC	Thu, Aug 17, 1995	21.88	22.00	21.88	22.00
813	AMEX	FTEC	Wed, Aug 16, 1995	21.63	21.88	21.63	21.88
812	AMEX	FTEC	Tue, Aug 15, 1995	21.50	21.63	21.38	21.63
811	AMEX	FTEC	Mon, Aug 14, 1995	21.38	21.63	21.38	21.50
810	AMEX	FTEC	Fri, Aug 11, 1995	21.50	21.50	21.38	21.50
809	AMEX	FTEC	Thu, Aug 10, 1995	21.38	21.50	21.25	21.38
808	AMEX	FTEC	Wed, Aug 9, 1995	21.38	21.38	21.13	21.25
807	AMEX	FTEC	Tue, Aug 8, 1995	21.63	21.63	21.25	21.25
806	AMEX	FTEC	Mon, Aug 7, 1995	21.50	21.63	21.38	21.38
805	AMEX	FTEC	Fri, Aug 4, 1995	21.63	21.63	21.38	21.50
804	AMEX	FTEC	Thu, Aug 3, 1995	21.50	21.63	21.38	21.50
803	AMEX	FTEC	Wed, Aug 2, 1995	21.63	21.88	21.50	21.50
802	AMEX	FTEC	Tue, Aug 1, 1995	21.63	21.63	21.50	21.63
801	AMEX	FTEC	Mon, Jul 31, 1995	21.75	21.75	21.50	21.63
800	AMEX	FTEC	Fri, Jul 28, 1995	21.63	21.88	21.38	21.88
799	AMEX	FTEC	Thu, Jul 27, 1995	21.75	21.75	21.38	21.63
798	AMEX	FTEC	Wed, Jul 26, 1995	21.63	21.88	21.63	21.63
797	AMEX	FTEC	Tue, Jul 25, 1995	21.38	21.88	21.38	21.63
796	AMEX	FTEC	Mon, Jul 24, 1995	21.50	21.63	21.25	21.50
795	AMEX	FTEC	Fri, Jul 21, 1995	21.38	21.63	21.38	21.50
794	AMEX	FTEC	Thu, Jul 20, 1995	21.50	21.50	21.25	21.50
793	AMEX	FTEC	Wed, Jul 19, 1995	21.75	21.75	21.38	21.50
792	AMEX	FTEC	Tue, Jul 18, 1995	21.38	21.75	21.38	21.75
791	AMEX	FTEC	Mon, Jul 17, 1995	21.63	21.63	21.38	21.38
790	AMEX	FTEC	Fri, Jul 14, 1995	21.88	22.00	21.50	21.50
789	AMEX	FTEC	Thu, Jul 13, 1995	22.13	22.25	22.00	22.13
788	AMEX	FTEC	Wed, Jul 12, 1995	21.75	22.25	21.63	22.25
787	AMEX	FTEC	Tue, Jul 11, 1995	21.88	21.88	21.63	21.75
786	AMEX	FTEC	Mon, Jul 10, 1995	22.13	22.25	21.88	22.00
785	AMEX	FTEC	Fri, Jul 7, 1995	22.13	22.25	22.00	22.25
784	AMEX	FTEC	Thu, Jul 6, 1995	22.13	22.25	22.00	22.13
783	AMEX	FTEC	Wed, Jul 5, 1995	22.38	22.50	22.00	22.13
782	AMEX	FTEC	Mon, Jul 3, 1995	22.25	22.38	22.25	22.25
781	AMEX	FTEC	Fri, Jun 30, 1995	22.25	22.50	22.13	22.38
780	AMEX	FTEC	Thu, Jun 29, 1995	22.13	22.25	22.00	22.25
779	AMEX	FTEC	Wed, Jun 28, 1995	22.00	22.25	21.88	22.13
778	AMEX	FTEC	Tue, Jun 27, 1995	21.63	22.00	21.63	22.00
777	AMEX	FTEC	Mon, Jun 26, 1995	22.13	22.13	21.63	21.63
776	AMEX	FTEC	Fri, Jun 23, 1995	22.13	22.25	22.00	22.13
775	AMEX	FTEC	Thu, Jun 22, 1995	22.00	22.38	22.00	22.25
774	AMEX	FTEC	Wed, Jun 21, 1995	22.13	22.25	22.00	22.00
773	AMEX	FTEC	Tue, Jun 20, 1995	22.00	22.13	21.88	21.88
772	AMEX	FTEC	Mon, Jun 19, 1995	22.00	22.13	22.00	22.00
771	AMEX	FTEC	Fri, Jun 16, 1995	21.63	22.00	21.63	22.00
770	AMEX	FTEC	Thu, Jun 15, 1995	21.88	22.00	21.63	21.63
769	AMEX	FTEC	Wed, Jun 14, 1995	22.00	22.00	21.75	21.88
768	AMEX	FTEC	Tue, Jun 13, 1995	21.88	22.13	21.88	22.00
767	AMEX	FTEC	Mon, Jun 12, 1995	21.50	22.00	21.50	21.63
766	AMEX	FTEC	Fri, Jun 9, 1995	22.00	22.13	21.38	21.50
765	AMEX	FTEC	Thu, Jun 8, 1995	22.38	22.38	21.88	21.88
764	AMEX	FTEC	Wed, Jun 7, 1995	22.50	22.50	22.25	22.25
763	AMEX	FTEC	Tue, Jun 6, 1995	22.88	23.00	22.50	22.63
762	AMEX	FTEC	Mon, Jun 5, 1995	22.88	23.13	22.75	23.13
761	AMEX	FTEC	Fri, Jun 2, 1995	22.63	23.38	22.63	22.88
760	AMEX	FTEC	Thu, Jun 1, 1995	22.25	22.63	22.25	22.63
759	AMEX	FTEC	Wed, May 31, 1995	22.00	22.38	21.88	22.38
758	AMEX	FTEC	Tue, May 30, 1995	21.75	22.13	21.63	21.88
757	AMEX	FTEC	Fri, May 26, 1995	21.38	21.75	21.38	21.50
756	AMEX	FTEC	Thu, May 25, 1995	42.25	42.75	42.25	42.63
755	AMEX	FTEC	Wed, May 24, 1995	42.13	42.25	42.00	42.13
754	AMEX	FTEC	Tue, May 23, 1995	41.88	42.13	41.75	42.13
753	AMEX	FTEC	Mon, May 22, 1995	42.00	42.00	41.63	41.75
752	AMEX	FTEC	Fri, May 19, 1995	42.00	42.00	41.88	42.00
751	AMEX	FTEC	Thu, May 18, 1995	42.50	42.50	42.00	42.00
750	AMEX	FTEC	Wed, May 17, 1995	42.75	42.75	42.38	42.38
749	AMEX	FTEC	Tue, May 16, 1995	42.38	42.75	42.38	42.75
748	AMEX	FTEC	Mon, May 15, 1995	42.13	42.38	42.13	42.38
747	AMEX	FTEC	Fri, May 12, 1995	42.13	42.25	42.00	42.25
746	AMEX	FTEC	Thu, May 11, 1995	42.38	42.50	42.13	42.25
745	AMEX	FTEC	Wed, May 10, 1995	42.63	43.00	42.63	42.75
744	AMEX	FTEC	Tue, May 9, 1995	42.50	42.75	42.50	42.63
743	AMEX	FTEC	Mon, May 8, 1995	42.50	42.63	42.38	42.38
742	AMEX	FTEC	Fri, May 5, 1995	42.75	42.75	42.50	42.63
741	AMEX	FTEC	Thu, May 4, 1995	42.75	42.75	42.50	42.75
740	AMEX	FTEC	Wed, May 3, 1995	42.75	42.75	42.50	42.63
739	AMEX	FTEC	Tue, May 2, 1995	42.63	42.88	42.63	42.75
738	AMEX	FTEC	Mon, May 1, 1995	43.00	43.25	42.38	42.50
737	AMEX	FTEC	Fri, Apr 28, 1995	42.88	43.00	42.75	42.88
736	AMEX	FTEC	Thu, Apr 27, 1995	42.63	43.00	42.38	42.75
735	AMEX	FTEC	Wed, Apr 26, 1995	42.75	42.88	42.63	42.75
734	AMEX	FTEC	Tue, Apr 25, 1995	42.75	42.88	42.63	42.75
733	AMEX	FTEC	Mon, Apr 24, 1995	43.00	43.00	42.63	42.63
732	AMEX	FTEC	Fri, Apr 21, 1995	42.63	43.00	42.63	43.00
731	AMEX	FTEC	Thu, Apr 20, 1995	42.50	42.88	42.13	42.75
730	AMEX	FTEC	Wed, Apr 19, 1995	42.75	42.88	42.63	42.75
729	AMEX	FTEC	Tue, Apr 18, 1995	43.00	43.00	42.75	42.75
728	AMEX	FTEC	Mon, Apr 17, 1995	43.13	43.13	42.88	42.88
727	AMEX	FTEC	Thu, Apr 13, 1995	42.75	43.00	42.75	43.00
726	AMEX	FTEC	Wed, Apr 12, 1995	42.88	42.88	42.75	42.88
725	AMEX	FTEC	Tue, Apr 11, 1995	42.88	43.00	42.50	42.75
724	AMEX	FTEC	Mon, Apr 10, 1995	42.75	43.00	42.75	42.88
723	AMEX	FTEC	Fri, Apr 7, 1995	42.63	42.88	42.50	42.88
722	AMEX	FTEC	Thu, Apr 6, 1995	42.38	42.63	42.38	42.63
721	AMEX	FTEC	Wed, Apr 5, 1995	42.00	42.50	41.88	42.50
720	AMEX	FTEC	Tue, Apr 4, 1995	42.00	42.00	41.63	42.00
719	AMEX	FTEC	Mon, Apr 3, 1995	41.88	41.88	41.75	41.75
718	AMEX	FTEC	Fri, Mar 31, 1995	41.88	41.88	41.75	41.75
717	AMEX	FTEC	Thu, Mar 30, 1995	41.88	42.00	41.75	42.00
716	AMEX	FTEC	Wed, Mar 29, 1995	41.75	41.88	41.50	41.75
715	AMEX	FTEC	Tue, Mar 28, 1995	41.88	41.88	41.50	41.75
714	AMEX	FTEC	Mon, Mar 27, 1995	42.00	42.00	41.75	41.88
713	AMEX	FTEC	Fri, Mar 24, 1995	41.63	41.88	41.63	41.88
712	AMEX	FTEC	Thu, Mar 23, 1995	41.25	41.63	41.13	41.50
711	AMEX	FTEC	Wed, Mar 22, 1995	41.38	41.38	41.13	41.25
710	AMEX	FTEC	Tue, Mar 21, 1995	41.50	41.63	41.25	41.38
709	AMEX	FTEC	Mon, Mar 20, 1995	41.88	42.00	41.50	41.50
708	AMEX	FTEC	Fri, Mar 17, 1995	42.00	42.13	41.88	41.88
707	AMEX	FTEC	Thu, Mar 16, 1995	42.50	42.63	42.25	42.25
706	AMEX	FTEC	Wed, Mar 15, 1995	42.50	42.63	42.38	42.63
705	AMEX	FTEC	Tue, Mar 14, 1995	42.63	42.75	42.50	42.75
704	AMEX	FTEC	Mon, Mar 13, 1995	42.63	42.63	42.38	42.63
703	AMEX	FTEC	Fri, Mar 10, 1995	42.63	42.63	42.38	42.50
702	AMEX	FTEC	Thu, Mar 9, 1995	42.50	42.63	42.38	42.63
701	AMEX	FTEC	Wed, Mar 8, 1995	42.13	42.50	42.13	42.50
700	AMEX	FTEC	Tue, Mar 7, 1995	42.25	42.38	42.13	42.25
699	AMEX	FTEC	Mon, Mar 6, 1995	42.88	42.88	42.38	42.50
698	AMEX	FTEC	Fri, Mar 3, 1995	43.38	43.50	43.13	43.38
697	AMEX	FTEC	Thu, Mar 2, 1995	43.88	44.00	43.50	43.63
696	AMEX	FTEC	Wed, Mar 1, 1995	44.25	44.25	43.88	43.88
695	AMEX	FTEC	Tue, Feb 28, 1995	44.50	44.63	44.00	44.13
694	AMEX	FTEC	Mon, Feb 27, 1995	44.13	44.25	44.00	44.00
693	AMEX	FTEC	Fri, Feb 24, 1995	44.25	44.38	44.13	44.13
692	AMEX	FTEC	Thu, Feb 23, 1995	44.50	44.63	44.25	44.50
691	AMEX	FTEC	Wed, Feb 22, 1995	44.00	44.38	44.00	44.25
690	AMEX	FTEC	Tue, Feb 21, 1995	44.00	44.00	43.88	44.00
689	AMEX	FTEC	Fri, Feb 17, 1995	44.13	44.13	44.00	44.13
688	AMEX	FTEC	Thu, Feb 16, 1995	44.38	44.50	44.13	44.25
687	AMEX	FTEC	Wed, Feb 15, 1995	43.88	44.25	43.88	44.25
686	AMEX	FTEC	Tue, Feb 14, 1995	44.25	44.25	43.88	43.88
685	AMEX	FTEC	Mon, Feb 13, 1995	44.00	44.25	43.88	44.00
684	AMEX	FTEC	Fri, Feb 10, 1995	44.50	44.50	44.00	44.13
683	AMEX	FTEC	Thu, Feb 9, 1995	44.88	44.88	44.38	44.50
682	AMEX	FTEC	Wed, Feb 8, 1995	45.00	45.13	44.75	44.88
681	AMEX	FTEC	Tue, Feb 7, 1995	45.13	45.13	45.00	45.13
680	AMEX	FTEC	Mon, Feb 6, 1995	44.63	45.13	44.50	45.13
679	AMEX	FTEC	Fri, Feb 3, 1995	44.50	44.63	44.38	44.63
678	AMEX	FTEC	Thu, Feb 2, 1995	44.25	44.38	44.00	44.38
677	AMEX	FTEC	Wed, Feb 1, 1995	44.38	44.50	44.13	44.25
676	AMEX	FTEC	Tue, Jan 31, 1995	44.00	44.38	43.88	44.13
675	AMEX	FTEC	Mon, Jan 30, 1995	43.88	44.00	43.75	43.75
674	AMEX	FTEC	Fri, Jan 27, 1995	43.75	44.00	43.75	44.00
673	AMEX	FTEC	Thu, Jan 26, 1995	43.63	43.75	43.63	43.75
672	AMEX	FTEC	Wed, Jan 25, 1995	43.63	43.88	43.63	43.63
671	AMEX	FTEC	Tue, Jan 24, 1995	43.50	43.88	43.50	43.75
670	AMEX	FTEC	Mon, Jan 23, 1995	43.38	43.50	43.25	43.50
669	AMEX	FTEC	Fri, Jan 20, 1995	43.50	43.50	43.38	43.50
668	AMEX	FTEC	Thu, Jan 19, 1995	43.50	43.63	43.38	43.38
667	AMEX	FTEC	Wed, Jan 18, 1995	43.50	43.63	43.25	43.63
666	AMEX	FTEC	Tue, Jan 17, 1995	43.13	43.50	43.13	43.50
665	AMEX	FTEC	Mon, Jan 16, 1995	42.75	43.25	42.63	43.25
664	AMEX	FTEC	Fri, Jan 13, 1995	42.75	42.88	42.63	42.75
663	AMEX	FTEC	Thu, Jan 12, 1995	42.63	42.63	42.50	42.63
662	AMEX	FTEC	Wed, Jan 11, 1995	42.63	42.75	42.38	42.50
661	AMEX	FTEC	Tue, Jan 10, 1995	42.50	42.88	42.50	42.63
660	AMEX	FTEC	Mon, Jan 9, 1995	42.75	42.75	42.38	42.63
659	AMEX	FTEC	Fri, Jan 6, 1995	42.50	42.75	42.50	42.75
658	AMEX	FTEC	Thu, Jan 5, 1995	42.38	42.63	42.25	42.63
657	AMEX	FTEC	Wed, Jan 4, 1995	42.38	42.50	42.25	42.38
656	AMEX	FTEC	Tue, Jan 3, 1995	42.13	42.25	42.00	42.13
655	AMEX	FTEC	Fri, Dec 30, 1994	42.00	42.38	42.00	42.13
654	AMEX	FTEC	Thu, Dec 29, 1994	41.88	42.13	41.50	42.13
653	AMEX	FTEC	Wed, Dec 28, 1994	42.00	42.13	41.63	42.00
652	AMEX	FTEC	Tue, Dec 27, 1994	42.50	42.63	42.00	42.00
651	AMEX	FTEC	Fri, Dec 23, 1994	42.63	42.88	42.50	42.50
650	AMEX	FTEC	Thu, Dec 22, 1994	42.88	43.00	42.50	42.75
649	AMEX	FTEC	Wed, Dec 21, 1994	42.63	42.88	42.38	42.88
648	AMEX	FTEC	Tue, Dec 20, 1994	42.25	42.75	42.25	42.75
647	AMEX	FTEC	Mon, Dec 19, 1994	42.63	42.75	42.63	42.63
646	AMEX	FTEC	Fri, Dec 16, 1994	42.88	43.00	42.63	43.00
645	AMEX	FTEC	Thu, Dec 15, 1994	43.63	43.63	43.13	43.13
644	AMEX	FTEC	Wed, Dec 14, 1994	43.25	43.50	43.25	43.50
643	AMEX	FTEC	Tue, Dec 13, 1994	42.75	43.38	42.75	43.13
642	AMEX	FTEC	Mon, Dec 12, 1994	42.13	42.75	42.13	42.75
641	AMEX	FTEC	Fri, Dec 9, 1994	42.25	42.25	42.00	42.25
640	AMEX	FTEC	Thu, Dec 8, 1994	42.50	42.88	42.38	42.50
639	AMEX	FTEC	Wed, Dec 7, 1994	42.25	42.50	42.00	42.38
638	AMEX	FTEC	Tue, Dec 6, 1994	42.50	42.50	42.13	42.38
637	AMEX	FTEC	Mon, Dec 5, 1994	42.50	42.75	42.38	42.50
636	AMEX	FTEC	Fri, Dec 2, 1994	43.25	43.38	43.25	43.38
635	AMEX	FTEC	Thu, Dec 1, 1994	43.50	43.63	43.25	43.25
634	AMEX	FTEC	Wed, Nov 30, 1994	43.50	43.50	43.38	43.38
633	AMEX	FTEC	Tue, Nov 29, 1994	43.13	43.50	43.13	43.50
632	AMEX	FTEC	Mon, Nov 28, 1994	42.75	43.25	42.50	43.13
631	AMEX	FTEC	Fri, Nov 25, 1994	42.50	42.75	42.50	42.75
630	AMEX	FTEC	Wed, Nov 23, 1994	41.88	42.50	41.75	42.38
629	AMEX	FTEC	Tue, Nov 22, 1994	41.25	41.88	41.25	41.88
628	AMEX	FTEC	Mon, Nov 21, 1994	41.25	41.50	41.25	41.25
627	AMEX	FTEC	Fri, Nov 18, 1994	41.38	41.38	41.00	41.38
626	AMEX	FTEC	Thu, Nov 17, 1994	41.50	41.50	41.25	41.38
625	AMEX	FTEC	Wed, Nov 16, 1994	41.75	41.88	41.38	41.50
624	AMEX	FTEC	Tue, Nov 15, 1994	41.38	41.63	41.38	41.63
623	AMEX	FTEC	Mon, Nov 14, 1994	41.63	41.75	41.25	41.63
622	AMEX	FTEC	Fri, Nov 11, 1994	41.75	41.88	41.38	41.75
621	AMEX	FTEC	Thu, Nov 10, 1994	42.25	42.25	41.88	41.88
620	AMEX	FTEC	Wed, Nov 9, 1994	42.50	42.75	42.13	42.13
619	AMEX	FTEC	Tue, Nov 8, 1994	42.25	42.63	42.25	42.38
618	AMEX	FTEC	Mon, Nov 7, 1994	42.38	42.50	42.13	42.50
617	AMEX	FTEC	Fri, Nov 4, 1994	42.63	42.88	42.38	42.38
616	AMEX	FTEC	Thu, Nov 3, 1994	42.75	42.88	42.63	42.75
615	AMEX	FTEC	Wed, Nov 2, 1994	42.63	42.88	42.63	42.88
614	AMEX	FTEC	Tue, Nov 1, 1994	42.88	43.13	42.63	42.63
613	AMEX	FTEC	Mon, Oct 31, 1994	43.13	43.13	42.88	43.13
612	AMEX	FTEC	Fri, Oct 28, 1994	42.13	43.00	42.13	43.00
611	AMEX	FTEC	Thu, Oct 27, 1994	42.25	42.38	42.00	42.38
610	AMEX	FTEC	Wed, Oct 26, 1994	42.63	42.75	41.88	42.13
609	AMEX	FTEC	Tue, Oct 25, 1994	42.75	42.88	42.50	42.75
608	AMEX	FTEC	Mon, Oct 24, 1994	43.50	43.50	42.75	42.75
607	AMEX	FTEC	Fri, Oct 21, 1994	43.50	43.63	43.38	43.50
606	AMEX	FTEC	Thu, Oct 20, 1994	43.63	43.75	43.50	43.50
605	AMEX	FTEC	Wed, Oct 19, 1994	43.63	43.88	43.50	43.75
604	AMEX	FTEC	Tue, Oct 18, 1994	43.88	43.88	43.50	43.75
603	AMEX	FTEC	Mon, Oct 17, 1994	44.00	44.00	43.63	43.88
602	AMEX	FTEC	Fri, Oct 14, 1994	44.25	44.25	44.00	44.13
601	AMEX	FTEC	Thu, Oct 13, 1994	44.25	44.38	44.13	44.13
600	AMEX	FTEC	Wed, Oct 12, 1994	44.25	44.25	44.13	44.25
599	AMEX	FTEC	Tue, Oct 11, 1994	44.13	44.38	44.00	44.25
598	AMEX	FTEC	Mon, Oct 10, 1994	43.63	44.13	43.63	44.13
597	AMEX	FTEC	Fri, Oct 7, 1994	43.75	43.88	43.50	43.63
596	AMEX	FTEC	Thu, Oct 6, 1994	43.75	43.88	43.50	43.75
595	AMEX	FTEC	Wed, Oct 5, 1994	44.25	44.25	43.75	43.88
594	AMEX	FTEC	Tue, Oct 4, 1994	44.38	44.38	44.13	44.13
593	AMEX	FTEC	Mon, Oct 3, 1994	44.63	44.63	44.25	44.25
592	AMEX	FTEC	Fri, Sep 30, 1994	43.88	44.50	43.88	44.38
591	AMEX	FTEC	Thu, Sep 29, 1994	43.63	44.00	43.63	43.88
590	AMEX	FTEC	Wed, Sep 28, 1994	43.00	43.75	43.00	43.63
589	AMEX	FTEC	Tue, Sep 27, 1994	43.13	43.38	43.00	43.25
588	AMEX	FTEC	Mon, Sep 26, 1994	43.00	43.25	43.00	43.25
587	AMEX	FTEC	Fri, Sep 23, 1994	43.00	43.25	43.00	43.00
586	AMEX	FTEC	Thu, Sep 22, 1994	43.38	43.38	43.00	43.00
585	AMEX	FTEC	Wed, Sep 21, 1994	43.25	43.50	43.00	43.38
584	AMEX	FTEC	Tue, Sep 20, 1994	43.38	43.50	42.88	43.25
583	AMEX	FTEC	Mon, Sep 19, 1994	43.75	43.88	43.50	43.63
582	AMEX	FTEC	Fri, Sep 16, 1994	44.00	44.00	43.63	43.75
581	AMEX	FTEC	Thu, Sep 15, 1994	43.50	44.00	43.38	44.00
580	AMEX	FTEC	Wed, Sep 14, 1994	43.38	43.38	43.25	43.38
579	AMEX	FTEC	Tue, Sep 13, 1994	43.63	43.75	43.50	43.50
578	AMEX	FTEC	Mon, Sep 12, 1994	43.88	43.88	43.63	43.63
577	AMEX	FTEC	Fri, Sep 9, 1994	44.00	44.13	43.75	43.75
576	AMEX	FTEC	Thu, Sep 8, 1994	44.13	44.25	44.13	44.13
575	AMEX	FTEC	Wed, Sep 7, 1994	44.75	44.75	44.25	44.25
574	AMEX	FTEC	Tue, Sep 6, 1994	44.75	44.75	44.63	44.63
573	AMEX	FTEC	Fri, Sep 2, 1994	44.88	44.88	44.63	44.63
572	AMEX	FTEC	Thu, Sep 1, 1994	45.50	45.50	45.25	45.38
571	AMEX	FTEC	Wed, Aug 31, 1994	45.50	45.63	45.25	45.63
570	AMEX	FTEC	Tue, Aug 30, 1994	45.50	45.63	45.25	45.50
569	AMEX	FTEC	Mon, Aug 29, 1994	45.75	46.00	45.63	45.63
568	AMEX	FTEC	Fri, Aug 26, 1994	45.50	45.88	45.38	45.75
567	AMEX	FTEC	Thu, Aug 25, 1994	45.00	45.75	45.00	45.63
566	AMEX	FTEC	Wed, Aug 24, 1994	44.75	45.00	44.63	45.00
565	AMEX	FTEC	Tue, Aug 23, 1994	44.50	44.88	44.50	44.75
564	AMEX	FTEC	Mon, Aug 22, 1994	45.13	45.13	44.50	44.50
563	AMEX	FTEC	Fri, Aug 19, 1994	45.13	45.25	45.00	45.00
562	AMEX	FTEC	Thu, Aug 18, 1994	45.25	45.25	45.13	45.13
561	AMEX	FTEC	Wed, Aug 17, 1994	45.13	45.25	45.13	45.25
560	AMEX	FTEC	Tue, Aug 16, 1994	45.13	45.38	45.13	45.13
559	AMEX	FTEC	Mon, Aug 15, 1994	45.50	45.50	45.13	45.13
558	AMEX	FTEC	Fri, Aug 12, 1994	45.38	45.50	45.38	45.38
557	AMEX	FTEC	Thu, Aug 11, 1994	45.50	45.75	45.38	45.50
556	AMEX	FTEC	Wed, Aug 10, 1994	45.50	45.63	45.38	45.63
555	AMEX	FTEC	Tue, Aug 9, 1994	45.38	45.50	45.38	45.38
554	AMEX	FTEC	Mon, Aug 8, 1994	45.38	45.63	45.38	45.63
553	AMEX	FTEC	Fri, Aug 5, 1994	45.50	45.63	45.25	45.50
552	AMEX	FTEC	Thu, Aug 4, 1994	45.75	45.75	45.38	45.50
551	AMEX	FTEC	Wed, Aug 3, 1994	45.75	45.75	45.25	45.75
550	AMEX	FTEC	Tue, Aug 2, 1994	45.00	45.75	45.00	45.75
549	AMEX	FTEC	Mon, Aug 1, 1994	44.25	44.88	44.25	44.88
548	AMEX	FTEC	Fri, Jul 29, 1994	44.25	44.50	43.88	44.50
547	AMEX	FTEC	Thu, Jul 28, 1994	44.00	44.13	43.88	44.13
546	AMEX	FTEC	Wed, Jul 27, 1994	44.00	44.13	43.75	44.00
545	AMEX	FTEC	Tue, Jul 26, 1994	43.75	44.25	43.75	44.13
544	AMEX	FTEC	Mon, Jul 25, 1994	44.00	44.13	43.63	43.88
543	AMEX	FTEC	Fri, Jul 22, 1994	43.75	44.25	43.75	44.13
542	AMEX	FTEC	Thu, Jul 21, 1994	44.13	44.25	43.88	44.13
541	AMEX	FTEC	Wed, Jul 20, 1994	44.00	44.13	43.50	44.13
540	AMEX	FTEC	Tue, Jul 19, 1994	44.00	44.25	44.00	44.13
539	AMEX	FTEC	Mon, Jul 18, 1994	44.00	44.50	44.00	44.25
538	AMEX	FTEC	Fri, Jul 15, 1994	43.63	44.13	43.50	44.13
537	AMEX	FTEC	Thu, Jul 14, 1994	43.25	43.88	43.25	43.88
536	AMEX	FTEC	Wed, Jul 13, 1994	43.13	43.50	43.13	43.38
535	AMEX	FTEC	Tue, Jul 12, 1994	43.25	43.25	42.88	43.13
534	AMEX	FTEC	Mon, Jul 11, 1994	43.25	43.50	43.13	43.25
533	AMEX	FTEC	Fri, Jul 8, 1994	42.75	43.38	42.75	43.25
532	AMEX	FTEC	Thu, Jul 7, 1994	43.13	43.38	43.00	43.13
531	AMEX	FTEC	Wed, Jul 6, 1994	43.13	43.38	43.13	43.38
530	AMEX	FTEC	Tue, Jul 5, 1994	43.25	43.50	43.13	43.38
529	AMEX	FTEC	Fri, Jul 1, 1994	43.00	43.00	42.75	43.00
528	AMEX	FTEC	Thu, Jun 30, 1994	42.88	43.13	42.63	42.88
527	AMEX	FTEC	Wed, Jun 29, 1994	43.00	43.38	42.88	43.00
526	AMEX	FTEC	Tue, Jun 28, 1994	42.88	42.88	42.50	42.88
525	AMEX	FTEC	Mon, Jun 27, 1994	42.63	42.88	42.13	42.88
524	AMEX	FTEC	Fri, Jun 24, 1994	42.88	42.88	42.63	42.63
523	AMEX	FTEC	Thu, Jun 23, 1994	43.50	43.50	43.00	43.00
522	AMEX	FTEC	Wed, Jun 22, 1994	43.50	43.75	43.25	43.38
521	AMEX	FTEC	Tue, Jun 21, 1994	44.50	44.50	43.50	43.50
520	AMEX	FTEC	Mon, Jun 20, 1994	44.50	44.63	44.38	44.50
519	AMEX	FTEC	Fri, Jun 17, 1994	44.88	44.88	44.63	44.63
518	AMEX	FTEC	Thu, Jun 16, 1994	44.38	44.75	44.38	44.50
517	AMEX	FTEC	Wed, Jun 15, 1994	44.50	44.75	44.25	44.25
516	AMEX	FTEC	Tue, Jun 14, 1994	44.50	44.75	44.38	44.50
515	AMEX	FTEC	Mon, Jun 13, 1994	44.13	44.38	44.13	44.25
514	AMEX	FTEC	Fri, Jun 10, 1994	43.88	44.00	43.75	43.88
513	AMEX	FTEC	Thu, Jun 9, 1994	44.00	44.00	43.75	43.75
512	AMEX	FTEC	Wed, Jun 8, 1994	43.75	44.00	43.75	43.88
511	AMEX	FTEC	Tue, Jun 7, 1994	44.00	44.13	43.75	43.88
510	AMEX	FTEC	Mon, Jun 6, 1994	43.63	44.13	43.63	44.00
509	AMEX	FTEC	Fri, Jun 3, 1994	43.75	44.63	43.63	44.63
508	AMEX	FTEC	Thu, Jun 2, 1994	43.63	44.13	43.63	44.00
507	AMEX	FTEC	Wed, Jun 1, 1994	43.88	44.00	43.50	43.88
506	AMEX	FTEC	Tue, May 31, 1994	44.13	44.13	43.75	43.88
505	AMEX	FTEC	Fri, May 27, 1994	44.13	44.13	43.88	44.13
504	AMEX	FTEC	Thu, May 26, 1994	44.13	44.38	43.75	44.00
503	AMEX	FTEC	Wed, May 25, 1994	44.00	44.13	43.63	44.00
502	AMEX	FTEC	Tue, May 24, 1994	44.13	44.25	44.00	44.13
501	AMEX	FTEC	Mon, May 23, 1994	44.25	44.25	43.75	44.13
500	AMEX	FTEC	Fri, May 20, 1994	44.75	44.75	44.13	44.50
499	AMEX	FTEC	Thu, May 19, 1994	44.25	44.75	44.13	44.63
498	AMEX	FTEC	Wed, May 18, 1994	43.63	44.38	43.38	44.25
497	AMEX	FTEC	Tue, May 17, 1994	42.50	43.38	42.38	43.25
496	AMEX	FTEC	Mon, May 16, 1994	42.63	43.13	42.50	42.63
495	AMEX	FTEC	Fri, May 13, 1994	42.75	42.88	42.25	42.63
494	AMEX	FTEC	Thu, May 12, 1994	42.88	42.88	42.38	42.50
493	AMEX	FTEC	Wed, May 11, 1994	43.63	43.75	42.75	42.75
492	AMEX	FTEC	Tue, May 10, 1994	43.88	44.00	43.50	43.75
491	AMEX	FTEC	Mon, May 9, 1994	45.25	45.25	43.63	43.63
490	AMEX	FTEC	Fri, May 6, 1994	46.00	46.00	45.13	45.13
489	AMEX	FTEC	Thu, May 5, 1994	46.25	46.50	46.13	46.25
488	AMEX	FTEC	Wed, May 4, 1994	46.25	46.38	45.88	46.13
487	AMEX	FTEC	Tue, May 3, 1994	46.38	46.50	46.25	46.25
486	AMEX	FTEC	Mon, May 2, 1994	45.75	46.50	45.75	46.38
485	AMEX	FTEC	Fri, Apr 29, 1994	45.50	45.88	45.50	45.88
484	AMEX	FTEC	Thu, Apr 28, 1994	46.13	46.25	45.13	45.63
483	AMEX	FTEC	Tue, Apr 26, 1994	46.50	46.50	46.13	46.38
482	AMEX	FTEC	Mon, Apr 25, 1994	46.00	46.50	45.88	46.50
481	AMEX	FTEC	Fri, Apr 22, 1994	46.38	46.38	45.88	45.88
480	AMEX	FTEC	Thu, Apr 21, 1994	45.88	46.50	45.75	46.25
479	AMEX	FTEC	Wed, Apr 20, 1994	44.75	45.63	44.75	45.63
478	AMEX	FTEC	Tue, Apr 19, 1994	45.00	45.00	44.75	45.00
477	AMEX	FTEC	Mon, Apr 18, 1994	44.63	44.88	44.63	44.88
476	AMEX	FTEC	Fri, Apr 15, 1994	44.75	44.75	44.50	44.75
475	AMEX	FTEC	Thu, Apr 14, 1994	44.63	44.75	44.63	44.75
474	AMEX	FTEC	Wed, Apr 13, 1994	44.63	44.75	44.63	44.75
473	AMEX	FTEC	Tue, Apr 12, 1994	44.75	44.75	44.50	44.63
472	AMEX	FTEC	Mon, Apr 11, 1994	44.75	44.75	44.50	44.75
471	AMEX	FTEC	Fri, Apr 8, 1994	44.63	44.88	44.63	44.88
470	AMEX	FTEC	Thu, Apr 7, 1994	44.88	45.00	44.88	45.00
469	AMEX	FTEC	Wed, Apr 6, 1994	45.38	45.38	44.88	44.88
468	AMEX	FTEC	Tue, Apr 5, 1994	45.00	45.38	44.88	45.25
467	AMEX	FTEC	Mon, Apr 4, 1994	45.13	45.25	44.75	44.75
466	AMEX	FTEC	Thu, Mar 31, 1994	46.13	46.25	45.25	45.63
465	AMEX	FTEC	Wed, Mar 30, 1994	46.25	46.38	46.13	46.13
464	AMEX	FTEC	Tue, Mar 29, 1994	46.75	46.75	46.13	46.25
463	AMEX	FTEC	Mon, Mar 28, 1994	46.75	46.88	46.25	46.63
462	AMEX	FTEC	Fri, Mar 25, 1994	46.63	46.88	46.50	46.75
461	AMEX	FTEC	Thu, Mar 24, 1994	47.13	47.13	46.75	46.75
460	AMEX	FTEC	Wed, Mar 23, 1994	46.88	47.13	46.75	46.88
459	AMEX	FTEC	Tue, Mar 22, 1994	46.38	46.88	46.13	46.88
458	AMEX	FTEC	Mon, Mar 21, 1994	46.50	46.63	46.00	46.38
457	AMEX	FTEC	Fri, Mar 18, 1994	46.75	46.75	46.50	46.63
456	AMEX	FTEC	Thu, Mar 17, 1994	46.63	46.88	46.50	46.75
455	AMEX	FTEC	Wed, Mar 16, 1994	46.50	46.75	46.50	46.50
454	AMEX	FTEC	Tue, Mar 15, 1994	46.50	46.63	46.38	46.50
453	AMEX	FTEC	Mon, Mar 14, 1994	46.50	46.63	46.38	46.50
452	AMEX	FTEC	Fri, Mar 11, 1994	46.50	46.50	46.13	46.50
451	AMEX	FTEC	Thu, Mar 10, 1994	46.38	46.50	46.13	46.25
450	AMEX	FTEC	Wed, Mar 9, 1994	46.25	46.38	46.25	46.25
449	AMEX	FTEC	Tue, Mar 8, 1994	46.25	46.25	45.88	46.13
448	AMEX	FTEC	Mon, Mar 7, 1994	45.50	46.38	45.50	46.25
447	AMEX	FTEC	Fri, Mar 4, 1994	45.00	45.50	45.00	45.50
446	AMEX	FTEC	Thu, Mar 3, 1994	45.75	45.88	45.38	45.75
445	AMEX	FTEC	Wed, Mar 2, 1994	45.50	46.00	45.13	46.00
444	AMEX	FTEC	Tue, Mar 1, 1994	45.88	46.00	45.63	45.63
443	AMEX	FTEC	Mon, Feb 28, 1994	45.38	46.00	45.38	45.88
442	AMEX	FTEC	Fri, Feb 25, 1994	45.25	45.50	45.25	45.50
441	AMEX	FTEC	Thu, Feb 24, 1994	45.38	45.50	45.13	45.38
440	AMEX	FTEC	Wed, Feb 23, 1994	45.25	45.75	45.25	45.50
439	AMEX	FTEC	Tue, Feb 22, 1994	45.13	45.25	44.75	45.00
438	AMEX	FTEC	Fri, Feb 18, 1994	45.75	45.88	44.88	45.13
437	AMEX	FTEC	Thu, Feb 17, 1994	46.50	46.63	45.50	45.63
436	AMEX	FTEC	Wed, Feb 16, 1994	46.63	46.63	46.25	46.25
435	AMEX	FTEC	Tue, Feb 15, 1994	46.25	46.50	46.13	46.38
434	AMEX	FTEC	Mon, Feb 14, 1994	46.38	46.38	45.88	46.38
433	AMEX	FTEC	Fri, Feb 11, 1994	46.50	46.63	46.00	46.25
432	AMEX	FTEC	Thu, Feb 10, 1994	47.25	47.25	46.50	46.63
431	AMEX	FTEC	Wed, Feb 9, 1994	47.38	47.50	47.13	47.25
430	AMEX	FTEC	Tue, Feb 8, 1994	47.50	47.75	47.38	47.38
429	AMEX	FTEC	Mon, Feb 7, 1994	47.13	47.50	47.00	47.38
428	AMEX	FTEC	Fri, Feb 4, 1994	48.38	48.50	47.38	47.38
427	AMEX	FTEC	Thu, Feb 3, 1994	49.00	49.00	48.38	48.63
426	AMEX	FTEC	Wed, Feb 2, 1994	48.38	48.50	48.25	48.50
425	AMEX	FTEC	Tue, Feb 1, 1994	48.13	48.50	48.00	48.38
424	AMEX	FTEC	Mon, Jan 31, 1994	48.38	48.63	48.25	48.38
423	AMEX	FTEC	Fri, Jan 28, 1994	48.63	49.00	48.63	48.63
422	AMEX	FTEC	Thu, Jan 27, 1994	47.63	48.50	47.63	48.38
421	AMEX	FTEC	Wed, Jan 26, 1994	47.13	47.75	47.00	47.75
420	AMEX	FTEC	Tue, Jan 25, 1994	47.63	47.63	46.75	47.13
419	AMEX	FTEC	Mon, Jan 24, 1994	47.63	47.88	47.50	47.88
418	AMEX	FTEC	Fri, Jan 21, 1994	47.88	48.00	47.75	47.88
417	AMEX	FTEC	Thu, Jan 20, 1994	48.00	48.13	47.75	48.00
416	AMEX	FTEC	Wed, Jan 19, 1994	48.13	48.25	47.63	48.00
415	AMEX	FTEC	Tue, Jan 18, 1994	48.25	48.38	48.00	48.25
414	AMEX	FTEC	Mon, Jan 17, 1994	48.13	48.50	48.00	48.00
413	AMEX	FTEC	Fri, Jan 14, 1994	48.38	48.50	48.00	48.25
412	AMEX	FTEC	Thu, Jan 13, 1994	49.13	49.25	48.38	48.50
411	AMEX	FTEC	Wed, Jan 12, 1994	49.25	49.50	49.13	49.13
410	AMEX	FTEC	Tue, Jan 11, 1994	49.00	49.13	48.75	48.75
409	AMEX	FTEC	Mon, Jan 10, 1994	48.88	49.25	48.88	49.13
408	AMEX	FTEC	Fri, Jan 7, 1994	48.63	49.00	48.50	48.75
407	AMEX	FTEC	Thu, Jan 6, 1994	49.25	49.50	48.50	48.75
406	AMEX	FTEC	Wed, Jan 5, 1994	49.88	50.13	49.25	49.38
405	AMEX	FTEC	Tue, Jan 4, 1994	50.00	50.13	49.88	49.88
404	AMEX	FTEC	Mon, Jan 3, 1994	49.75	50.00	49.38	50.00
403	AMEX	FTEC	Fri, Dec 31, 1993	50.00	50.13	49.75	49.75
402	AMEX	FTEC	Thu, Dec 30, 1993	50.25	50.25	49.88	50.13
401	AMEX	FTEC	Wed, Dec 29, 1993	50.13	50.38	50.13	50.25
400	AMEX	FTEC	Tue, Dec 28, 1993	49.75	50.50	49.75	50.25
399	AMEX	FTEC	Mon, Dec 27, 1993	49.75	49.88	49.50	49.75
398	AMEX	FTEC	Thu, Dec 23, 1993	49.50	49.88	49.50	49.75
397	AMEX	FTEC	Wed, Dec 22, 1993	49.38	49.63	49.13	49.50
396	AMEX	FTEC	Tue, Dec 21, 1993	49.63	49.75	49.38	49.63
395	AMEX	FTEC	Mon, Dec 20, 1993	49.38	49.88	49.38	49.63
394	AMEX	FTEC	Fri, Dec 17, 1993	49.00	49.50	49.00	49.38
393	AMEX	FTEC	Thu, Dec 16, 1993	48.63	49.13	48.63	48.75
392	AMEX	FTEC	Wed, Dec 15, 1993	48.63	49.00	48.38	48.63
391	AMEX	FTEC	Tue, Dec 14, 1993	48.50	48.75	48.50	48.63
390	AMEX	FTEC	Mon, Dec 13, 1993	48.88	49.13	48.63	48.63
389	AMEX	FTEC	Fri, Dec 10, 1993	48.63	49.25	48.63	49.25
388	AMEX	FTEC	Thu, Dec 9, 1993	49.25	49.50	49.13	49.13
387	AMEX	FTEC	Wed, Dec 8, 1993	49.75	49.88	49.25	49.50
386	AMEX	FTEC	Tue, Dec 7, 1993	49.63	49.88	49.38	49.75
385	AMEX	FTEC	Mon, Dec 6, 1993	48.88	50.38	48.75	49.63
384	AMEX	FTEC	Fri, Dec 3, 1993	49.25	49.75	49.00	49.75
383	AMEX	FTEC	Thu, Dec 2, 1993	48.75	49.25	48.75	49.13
382	AMEX	FTEC	Wed, Dec 1, 1993	48.88	49.13	48.75	49.00
381	AMEX	FTEC	Tue, Nov 30, 1993	49.25	49.38	48.75	48.88
380	AMEX	FTEC	Mon, Nov 29, 1993	49.25	49.63	49.13	49.50
379	AMEX	FTEC	Fri, Nov 26, 1993	49.13	49.13	49.00	49.00
378	AMEX	FTEC	Wed, Nov 24, 1993	49.00	49.13	48.88	49.00
377	AMEX	FTEC	Tue, Nov 23, 1993	48.50	49.13	48.25	49.00
376	AMEX	FTEC	Mon, Nov 22, 1993	48.13	48.50	47.88	48.38
375	AMEX	FTEC	Fri, Nov 19, 1993	48.75	48.75	47.88	48.25
374	AMEX	FTEC	Thu, Nov 18, 1993	49.13	49.13	48.50	48.75
373	AMEX	FTEC	Wed, Nov 17, 1993	49.13	49.13	48.75	49.00
372	AMEX	FTEC	Tue, Nov 16, 1993	48.63	49.25	48.50	49.25
371	AMEX	FTEC	Mon, Nov 15, 1993	48.75	48.88	48.50	48.50
370	AMEX	FTEC	Fri, Nov 12, 1993	48.75	49.13	48.75	48.88
369	AMEX	FTEC	Thu, Nov 11, 1993	49.00	49.00	48.63	48.75
368	AMEX	FTEC	Wed, Nov 10, 1993	49.13	49.13	48.75	49.00
367	AMEX	FTEC	Tue, Nov 9, 1993	48.63	49.25	48.63	49.25
366	AMEX	FTEC	Mon, Nov 8, 1993	48.50	48.88	48.50	48.50
365	AMEX	FTEC	Fri, Nov 5, 1993	48.88	48.88	48.25	48.50
364	AMEX	FTEC	Thu, Nov 4, 1993	49.25	49.25	48.38	48.88
363	AMEX	FTEC	Wed, Nov 3, 1993	50.38	50.38	49.75	49.75
362	AMEX	FTEC	Tue, Nov 2, 1993	51.38	51.38	50.75	50.88
361	AMEX	FTEC	Mon, Nov 1, 1993	51.38	51.50	51.25	51.38
360	AMEX	FTEC	Fri, Oct 29, 1993	51.50	51.50	51.13	51.50
359	AMEX	FTEC	Thu, Oct 28, 1993	51.50	51.50	51.13	51.50
358	AMEX	FTEC	Wed, Oct 27, 1993	51.75	51.75	51.25	51.50
357	AMEX	FTEC	Tue, Oct 26, 1993	51.50	51.75	51.25	51.75
356	AMEX	FTEC	Mon, Oct 25, 1993	51.75	51.75	50.88	51.50
355	AMEX	FTEC	Fri, Oct 22, 1993	51.88	52.00	51.88	52.00
354	AMEX	FTEC	Thu, Oct 21, 1993	51.88	52.25	51.75	52.25
353	AMEX	FTEC	Wed, Oct 20, 1993	51.63	51.88	51.63	51.88
352	AMEX	FTEC	Tue, Oct 19, 1993	51.38	51.88	51.38	51.75
351	AMEX	FTEC	Mon, Oct 18, 1993	51.38	51.50	51.38	51.50
350	AMEX	FTEC	Fri, Oct 15, 1993	51.38	51.63	51.25	51.25
349	AMEX	FTEC	Thu, Oct 14, 1993	50.88	51.38	50.88	51.25
348	AMEX	FTEC	Wed, Oct 13, 1993	50.75	50.88	50.75	50.88
347	AMEX	FTEC	Tue, Oct 12, 1993	50.75	50.88	50.75	50.88
346	AMEX	FTEC	Mon, Oct 11, 1993	50.75	50.88	50.75	50.75
345	AMEX	FTEC	Fri, Oct 8, 1993	50.75	51.00	50.75	50.88
344	AMEX	FTEC	Thu, Oct 7, 1993	50.50	50.88	50.50	50.88
343	AMEX	FTEC	Wed, Oct 6, 1993	50.50	50.50	50.38	50.50
342	AMEX	FTEC	Tue, Oct 5, 1993	50.50	50.63	50.38	50.50
341	AMEX	FTEC	Mon, Oct 4, 1993	50.75	50.88	50.63	50.75
340	AMEX	FTEC	Fri, Oct 1, 1993	50.63	51.00	50.63	50.88
339	AMEX	FTEC	Thu, Sep 30, 1993	51.00	51.00	50.50	50.75
338	AMEX	FTEC	Wed, Sep 29, 1993	51.00	51.13	51.00	51.00
337	AMEX	FTEC	Tue, Sep 28, 1993	51.00	51.25	51.00	51.13
336	AMEX	FTEC	Mon, Sep 27, 1993	50.88	51.00	50.88	51.00
335	AMEX	FTEC	Fri, Sep 24, 1993	51.00	51.13	50.88	50.88
334	AMEX	FTEC	Thu, Sep 23, 1993	51.38	51.38	50.88	51.00
333	AMEX	FTEC	Wed, Sep 22, 1993	51.38	51.50	51.13	51.25
332	AMEX	FTEC	Tue, Sep 21, 1993	51.50	51.63	51.38	51.50
331	AMEX	FTEC	Mon, Sep 20, 1993	51.63	51.63	51.50	51.63
330	AMEX	FTEC	Fri, Sep 17, 1993	51.00	51.50	51.00	51.50
329	AMEX	FTEC	Thu, Sep 16, 1993	51.25	51.25	51.00	51.25
328	AMEX	FTEC	Wed, Sep 15, 1993	51.13	51.25	51.00	51.13
327	AMEX	FTEC	Tue, Sep 14, 1993	51.25	51.25	51.00	51.13
326	AMEX	FTEC	Mon, Sep 13, 1993	51.25	51.38	51.25	51.38
325	AMEX	FTEC	Fri, Sep 10, 1993	51.13	51.50	51.13	51.25
324	AMEX	FTEC	Thu, Sep 9, 1993	51.00	51.50	51.00	51.13
323	AMEX	FTEC	Wed, Sep 8, 1993	51.13	51.13	50.63	51.13
322	AMEX	FTEC	Tue, Sep 7, 1993	51.13	51.25	51.00	51.13
321	AMEX	FTEC	Fri, Sep 3, 1993	50.88	51.25	50.88	51.13
320	AMEX	FTEC	Thu, Sep 2, 1993	51.38	51.88	51.38	51.63
319	AMEX	FTEC	Wed, Sep 1, 1993	51.25	51.50	51.13	51.25
318	AMEX	FTEC	Tue, Aug 31, 1993	51.00	51.75	50.88	51.13
317	AMEX	FTEC	Mon, Aug 30, 1993	50.88	51.00	50.88	51.00
316	AMEX	FTEC	Fri, Aug 27, 1993	50.75	51.13	50.63	51.13
315	AMEX	FTEC	Thu, Aug 26, 1993	50.63	50.75	50.38	50.75
314	AMEX	FTEC	Wed, Aug 25, 1993	50.25	50.63	50.25	50.63
313	AMEX	FTEC	Tue, Aug 24, 1993	50.25	50.75	50.25	50.50
312	AMEX	FTEC	Mon, Aug 23, 1993	50.13	50.25	50.00	50.25
311	AMEX	FTEC	Fri, Aug 20, 1993	50.00	50.13	50.00	50.00
310	AMEX	FTEC	Thu, Aug 19, 1993	50.00	50.13	50.00	50.00
309	AMEX	FTEC	Wed, Aug 18, 1993	50.25	50.38	50.00	50.00
308	AMEX	FTEC	Tue, Aug 17, 1993	50.00	50.13	49.88	50.13
307	AMEX	FTEC	Mon, Aug 16, 1993	49.75	50.50	49.75	50.00
306	AMEX	FTEC	Fri, Aug 13, 1993	49.13	49.63	49.13	49.50
305	AMEX	FTEC	Thu, Aug 12, 1993	49.00	49.25	48.88	49.25
304	AMEX	FTEC	Wed, Aug 11, 1993	48.75	48.88	48.63	48.88
303	AMEX	FTEC	Tue, Aug 10, 1993	48.50	48.63	48.38	48.63
302	AMEX	FTEC	Mon, Aug 9, 1993	48.25	48.63	48.25	48.63
301	AMEX	FTEC	Fri, Aug 6, 1993	48.50	48.50	48.13	48.13
300	AMEX	FTEC	Thu, Aug 5, 1993	48.63	48.63	48.38	48.38
299	AMEX	FTEC	Wed, Aug 4, 1993	48.63	48.75	48.50	48.63
298	AMEX	FTEC	Tue, Aug 3, 1993	48.75	48.75	48.63	48.63
297	AMEX	FTEC	Mon, Aug 2, 1993	48.75	48.75	48.50	48.75
296	AMEX	FTEC	Fri, Jul 30, 1993	48.50	48.88	48.38	48.75
295	AMEX	FTEC	Thu, Jul 29, 1993	48.38	48.50	48.25	48.50
294	AMEX	FTEC	Wed, Jul 28, 1993	48.38	48.38	48.25	48.38
293	AMEX	FTEC	Tue, Jul 27, 1993	48.25	48.50	48.25	48.25
292	AMEX	FTEC	Mon, Jul 26, 1993	48.75	48.75	48.00	48.50
291	AMEX	FTEC	Fri, Jul 23, 1993	49.00	49.00	48.50	48.63
290	AMEX	FTEC	Thu, Jul 22, 1993	48.50	49.00	48.50	48.63
289	AMEX	FTEC	Wed, Jul 21, 1993	48.25	48.63	48.25	48.38
288	AMEX	FTEC	Tue, Jul 20, 1993	48.38	48.50	48.25	48.38
287	AMEX	FTEC	Mon, Jul 19, 1993	48.25	48.38	48.00	48.38
286	AMEX	FTEC	Fri, Jul 16, 1993	47.88	48.25	47.88	48.13
285	AMEX	FTEC	Thu, Jul 15, 1993	48.13	48.25	48.13	48.13
284	AMEX	FTEC	Wed, Jul 14, 1993	48.13	48.25	48.13	48.25
283	AMEX	FTEC	Tue, Jul 13, 1993	48.38	48.50	48.13	48.25
282	AMEX	FTEC	Mon, Jul 12, 1993	48.13	48.50	48.13	48.50
281	AMEX	FTEC	Fri, Jul 9, 1993	48.25	48.38	48.25	48.38
280	AMEX	FTEC	Thu, Jul 8, 1993	47.75	48.25	47.75	48.25
279	AMEX	FTEC	Wed, Jul 7, 1993	47.75	48.00	47.75	48.00
278	AMEX	FTEC	Tue, Jul 6, 1993	48.13	48.13	47.88	48.00
277	AMEX	FTEC	Fri, Jul 2, 1993	47.75	47.75	47.63	47.75
276	AMEX	FTEC	Thu, Jul 1, 1993	47.88	48.00	47.63	47.75
275	AMEX	FTEC	Wed, Jun 30, 1993	48.00	48.13	47.88	47.88
274	AMEX	FTEC	Tue, Jun 29, 1993	48.00	48.13	47.88	48.00
273	AMEX	FTEC	Mon, Jun 28, 1993	47.38	48.38	47.38	48.00
272	AMEX	FTEC	Fri, Jun 25, 1993	47.38	47.38	47.13	47.38
271	AMEX	FTEC	Thu, Jun 24, 1993	47.25	47.38	47.13	47.38
270	AMEX	FTEC	Wed, Jun 23, 1993	46.88	47.50	46.88	47.38
269	AMEX	FTEC	Tue, Jun 22, 1993	46.88	47.00	46.75	46.88
268	AMEX	FTEC	Mon, Jun 21, 1993	46.50	46.88	46.50	46.88
267	AMEX	FTEC	Fri, Jun 18, 1993	46.13	46.50	46.13	46.50
266	AMEX	FTEC	Thu, Jun 17, 1993	46.75	46.75	46.38	46.63
265	AMEX	FTEC	Wed, Jun 16, 1993	46.88	46.88	46.63	46.63
264	AMEX	FTEC	Tue, Jun 15, 1993	46.75	46.88	46.75	46.88
263	AMEX	FTEC	Mon, Jun 14, 1993	47.13	47.13	46.63	46.88
262	AMEX	FTEC	Fri, Jun 11, 1993	46.75	47.13	46.63	47.00
261	AMEX	FTEC	Thu, Jun 10, 1993	46.75	47.00	46.50	46.63
260	AMEX	FTEC	Wed, Jun 9, 1993	46.63	46.63	46.38	46.63
259	AMEX	FTEC	Tue, Jun 8, 1993	46.25	46.50	46.00	46.50
258	AMEX	FTEC	Mon, Jun 7, 1993	46.25	46.38	46.25	46.38
257	AMEX	FTEC	Fri, Jun 4, 1993	45.75	46.13	45.75	46.13
256	AMEX	FTEC	Thu, Jun 3, 1993	46.38	46.63	46.38	46.63
255	AMEX	FTEC	Wed, Jun 2, 1993	46.63	46.75	46.38	46.38
254	AMEX	FTEC	Tue, Jun 1, 1993	46.63	46.63	46.50	46.63
253	AMEX	FTEC	Fri, May 28, 1993	46.25	46.63	46.25	46.50
252	AMEX	FTEC	Thu, May 27, 1993	46.63	47.00	46.50	46.63
251	AMEX	FTEC	Wed, May 26, 1993	46.13	46.50	46.13	46.38
250	AMEX	FTEC	Tue, May 25, 1993	46.00	46.38	45.75	46.38
249	AMEX	FTEC	Mon, May 24, 1993	45.75	46.00	45.75	45.88
248	AMEX	FTEC	Fri, May 21, 1993	45.75	45.88	45.63	45.88
247	AMEX	FTEC	Thu, May 20, 1993	45.75	45.88	45.38	45.75
246	AMEX	FTEC	Wed, May 19, 1993	45.25	45.50	45.13	45.50
245	AMEX	FTEC	Tue, May 18, 1993	45.88	45.88	45.00	45.25
244	AMEX	FTEC	Mon, May 17, 1993	45.88	46.00	45.75	45.88
243	AMEX	FTEC	Fri, May 14, 1993	46.38	46.50	45.88	46.00
242	AMEX	FTEC	Thu, May 13, 1993	47.00	47.00	46.38	46.50
241	AMEX	FTEC	Wed, May 12, 1993	46.88	46.88	46.75	46.88
240	AMEX	FTEC	Tue, May 11, 1993	46.88	46.88	46.63	46.88
239	AMEX	FTEC	Mon, May 10, 1993	46.88	47.00	46.75	46.88
238	AMEX	FTEC	Fri, May 7, 1993	46.63	46.88	46.63	46.88
237	AMEX	FTEC	Thu, May 6, 1993	46.88	46.88	46.63	46.75
236	AMEX	FTEC	Wed, May 5, 1993	46.63	46.75	46.38	46.75
235	AMEX	FTEC	Tue, May 4, 1993	46.25	46.75	46.13	46.75
234	AMEX	FTEC	Mon, May 3, 1993	46.13	46.38	46.00	46.00
233	AMEX	FTEC	Fri, Apr 30, 1993	46.00	46.25	46.00	46.13
232	AMEX	FTEC	Thu, Apr 29, 1993	46.00	46.13	45.88	46.13
231	AMEX	FTEC	Wed, Apr 28, 1993	45.63	46.00	45.63	46.00
230	AMEX	FTEC	Tue, Apr 27, 1993	45.50	45.75	45.50	45.75
229	AMEX	FTEC	Mon, Apr 26, 1993	45.75	45.75	45.50	45.75
228	AMEX	FTEC	Fri, Apr 23, 1993	45.75	45.75	45.63	45.75
227	AMEX	FTEC	Thu, Apr 22, 1993	45.88	46.25	45.75	45.88
226	AMEX	FTEC	Wed, Apr 21, 1993	46.00	46.13	45.63	46.13
225	AMEX	FTEC	Tue, Apr 20, 1993	46.13	46.13	45.88	46.00
224	AMEX	FTEC	Mon, Apr 19, 1993	46.13	46.13	46.00	46.13
223	AMEX	FTEC	Fri, Apr 16, 1993	46.38	46.38	46.00	46.25
222	AMEX	FTEC	Thu, Apr 15, 1993	46.25	46.38	46.25	46.38
221	AMEX	FTEC	Wed, Apr 14, 1993	45.88	46.25	45.75	46.25
220	AMEX	FTEC	Tue, Apr 13, 1993	45.75	45.88	45.63	45.88
219	AMEX	FTEC	Mon, Apr 12, 1993	45.63	45.75	45.38	45.75
218	AMEX	FTEC	Thu, Apr 8, 1993	45.50	45.75	45.38	45.63
217	AMEX	FTEC	Wed, Apr 7, 1993	45.25	46.25	45.25	45.50
216	AMEX	FTEC	Tue, Apr 6, 1993	45.38	45.50	45.25	45.50
215	AMEX	FTEC	Mon, Apr 5, 1993	45.25	45.38	45.00	45.38
214	AMEX	FTEC	Fri, Apr 2, 1993	45.63	45.63	45.38	45.63
213	AMEX	FTEC	Thu, Apr 1, 1993	45.63	45.63	45.38	45.63
212	AMEX	FTEC	Wed, Mar 31, 1993	45.63	45.75	45.38	45.75
211	AMEX	FTEC	Tue, Mar 30, 1993	45.25	45.63	45.25	45.63
210	AMEX	FTEC	Mon, Mar 29, 1993	45.00	45.38	44.75	45.38
209	AMEX	FTEC	Fri, Mar 26, 1993	45.00	45.00	44.88	45.00
208	AMEX	FTEC	Thu, Mar 25, 1993	45.13	45.13	44.75	45.13
207	AMEX	FTEC	Wed, Mar 24, 1993	44.75	45.13	44.75	45.13
206	AMEX	FTEC	Tue, Mar 23, 1993	44.88	44.88	44.63	44.88
205	AMEX	FTEC	Mon, Mar 22, 1993	44.88	44.88	44.63	44.88
204	AMEX	FTEC	Fri, Mar 19, 1993	44.75	44.88	44.50	44.88
203	AMEX	FTEC	Thu, Mar 18, 1993	44.50	44.75	44.50	44.75
202	AMEX	FTEC	Wed, Mar 17, 1993	44.75	44.75	44.63	44.75
201	AMEX	FTEC	Tue, Mar 16, 1993	44.88	44.88	44.75	44.88
200	AMEX	FTEC	Mon, Mar 15, 1993	44.88	44.88	44.63	44.88
199	AMEX	FTEC	Fri, Mar 12, 1993	45.50	45.50	44.63	44.88
198	AMEX	FTEC	Thu, Mar 11, 1993	45.75	45.75	45.38	45.50
197	AMEX	FTEC	Wed, Mar 10, 1993	45.75	45.75	45.50	45.75
196	AMEX	FTEC	Tue, Mar 9, 1993	45.50	45.75	45.50	45.75
195	AMEX	FTEC	Mon, Mar 8, 1993	45.50	45.63	45.25	45.63
194	AMEX	FTEC	Fri, Mar 5, 1993	45.63	45.63	45.25	45.38
193	AMEX	FTEC	Thu, Mar 4, 1993	46.00	46.00	45.50	45.63
192	AMEX	FTEC	Wed, Mar 3, 1993	46.38	46.50	46.25	46.38
191	AMEX	FTEC	Tue, Mar 2, 1993	46.38	46.38	46.25	46.38
190	AMEX	FTEC	Mon, Mar 1, 1993	45.88	46.38	45.88	46.38
189	AMEX	FTEC	Fri, Feb 26, 1993	46.00	46.25	45.88	46.00
188	AMEX	FTEC	Thu, Feb 25, 1993	45.38	45.75	45.38	45.75
187	AMEX	FTEC	Wed, Feb 24, 1993	45.38	45.38	45.13	45.38
186	AMEX	FTEC	Tue, Feb 23, 1993	45.38	45.38	45.13	45.25
185	AMEX	FTEC	Mon, Feb 22, 1993	44.38	45.38	44.25	45.38
184	AMEX	FTEC	Fri, Feb 19, 1993	44.25	44.50	44.25	44.38
183	AMEX	FTEC	Thu, Feb 18, 1993	44.38	44.38	44.13	44.25
182	AMEX	FTEC	Wed, Feb 17, 1993	43.75	44.38	43.75	44.25
181	AMEX	FTEC	Tue, Feb 16, 1993	43.88	44.00	43.75	43.88
180	AMEX	FTEC	Fri, Feb 12, 1993	44.00	44.00	43.75	43.88
179	AMEX	FTEC	Thu, Feb 11, 1993	44.00	44.00	43.75	44.00
178	AMEX	FTEC	Wed, Feb 10, 1993	43.75	43.88	43.50	43.75
177	AMEX	FTEC	Tue, Feb 9, 1993	43.75	43.75	43.38	43.50
176	AMEX	FTEC	Mon, Feb 8, 1993	43.75	43.88	43.50	43.75
175	AMEX	FTEC	Fri, Feb 5, 1993	43.50	43.63	43.50	43.50
174	AMEX	FTEC	Thu, Feb 4, 1993	43.38	43.63	43.38	43.63
173	AMEX	FTEC	Wed, Feb 3, 1993	42.75	43.25	42.63	43.25
172	AMEX	FTEC	Tue, Feb 2, 1993	42.50	42.88	42.25	42.88
171	AMEX	FTEC	Mon, Feb 1, 1993	42.38	42.50	42.25	42.50
170	AMEX	FTEC	Fri, Jan 29, 1993	42.00	42.38	42.00	42.25
169	AMEX	FTEC	Thu, Jan 28, 1993	41.88	42.13	41.63	42.13
168	AMEX	FTEC	Wed, Jan 27, 1993	41.75	41.88	41.50	41.88
167	AMEX	FTEC	Tue, Jan 26, 1993	41.75	41.75	41.63	41.75
166	AMEX	FTEC	Mon, Jan 25, 1993	41.63	42.00	41.38	41.75
165	AMEX	FTEC	Fri, Jan 22, 1993	41.38	41.63	41.13	41.38
164	AMEX	FTEC	Thu, Jan 21, 1993	41.13	41.38	41.00	41.38
163	AMEX	FTEC	Wed, Jan 20, 1993	41.00	41.13	40.88	41.13
162	AMEX	FTEC	Tue, Jan 19, 1993	41.00	41.00	40.88	41.00
161	AMEX	FTEC	Mon, Jan 18, 1993	41.13	41.13	40.88	41.00
160	AMEX	FTEC	Fri, Jan 15, 1993	40.88	41.13	40.75	41.13
159	AMEX	FTEC	Thu, Jan 14, 1993	40.88	41.00	40.75	40.88
158	AMEX	FTEC	Wed, Jan 13, 1993	40.63	41.00	40.63	40.88
157	AMEX	FTEC	Tue, Jan 12, 1993	40.38	40.75	40.38	40.63
156	AMEX	FTEC	Mon, Jan 11, 1993	40.25	40.38	40.13	40.38
155	AMEX	FTEC	Fri, Jan 8, 1993	40.50	40.50	40.13	40.38
154	AMEX	FTEC	Thu, Jan 7, 1993	40.75	40.88	40.50	40.63
153	AMEX	FTEC	Wed, Jan 6, 1993	40.38	40.63	40.25	40.63
152	AMEX	FTEC	Tue, Jan 5, 1993	40.63	40.63	40.25	40.38
151	AMEX	FTEC	Mon, Jan 4, 1993	40.63	40.63	40.38	40.50
150	AMEX	FTEC	Thu, Dec 31, 1992	40.25	40.50	40.13	40.50
149	AMEX	FTEC	Wed, Dec 30, 1992	40.50	40.75	40.25	40.25
148	AMEX	FTEC	Tue, Dec 29, 1992	40.63	40.63	40.50	40.63
147	AMEX	FTEC	Mon, Dec 28, 1992	40.75	40.88	40.38	40.50
146	AMEX	FTEC	Thu, Dec 24, 1992	41.00	41.00	40.75	40.88
145	AMEX	FTEC	Wed, Dec 23, 1992	40.88	41.00	40.75	41.00
144	AMEX	FTEC	Tue, Dec 22, 1992	40.50	40.88	40.50	40.88
143	AMEX	FTEC	Mon, Dec 21, 1992	40.38	40.63	40.38	40.38
142	AMEX	FTEC	Fri, Dec 18, 1992	40.00	40.50	39.88	40.38
141	AMEX	FTEC	Thu, Dec 17, 1992	39.88	40.00	39.50	40.00
140	AMEX	FTEC	Wed, Dec 16, 1992	40.00	40.00	39.75	39.88
139	AMEX	FTEC	Tue, Dec 15, 1992	40.00	40.00	39.88	40.00
138	AMEX	FTEC	Mon, Dec 14, 1992	39.88	40.00	39.75	40.00
137	AMEX	FTEC	Fri, Dec 11, 1992	39.75	39.88	39.75	39.88
136	AMEX	FTEC	Thu, Dec 10, 1992	40.00	40.00	39.63	39.75
135	AMEX	FTEC	Wed, Dec 9, 1992	40.00	40.00	39.88	40.00
134	AMEX	FTEC	Tue, Dec 8, 1992	39.75	40.00	39.63	40.00
133	AMEX	FTEC	Mon, Dec 7, 1992	39.63	40.13	39.50	40.00
132	AMEX	FTEC	Fri, Dec 4, 1992	39.38	39.75	39.38	39.38
131	AMEX	FTEC	Thu, Dec 3, 1992	40.50	40.63	40.38	40.50
130	AMEX	FTEC	Wed, Dec 2, 1992	40.63	40.75	40.50	40.63
129	AMEX	FTEC	Tue, Dec 1, 1992	40.63	40.63	40.50	40.63
128	AMEX	FTEC	Mon, Nov 30, 1992	40.38	40.63	40.38	40.63
127	AMEX	FTEC	Fri, Nov 27, 1992	40.50	40.50	40.38	40.38
126	AMEX	FTEC	Wed, Nov 25, 1992	40.50	40.63	40.25	40.38
125	AMEX	FTEC	Tue, Nov 24, 1992	40.25	40.63	40.25	40.63
124	AMEX	FTEC	Mon, Nov 23, 1992	40.25	40.50	40.00	40.50
123	AMEX	FTEC	Fri, Nov 20, 1992	40.50	40.63	40.13	40.25
122	AMEX	FTEC	Thu, Nov 19, 1992	40.38	40.63	40.38	40.50
121	AMEX	FTEC	Wed, Nov 18, 1992	40.38	40.63	40.38	40.63
120	AMEX	FTEC	Tue, Nov 17, 1992	40.38	41.00	40.25	40.38
119	AMEX	FTEC	Mon, Nov 16, 1992	40.25	40.38	40.13	40.38
118	AMEX	FTEC	Fri, Nov 13, 1992	40.38	40.38	40.13	40.25
117	AMEX	FTEC	Thu, Nov 12, 1992	40.13	40.50	40.13	40.38
116	AMEX	FTEC	Wed, Nov 11, 1992	40.50	40.63	40.13	40.13
115	AMEX	FTEC	Tue, Nov 10, 1992	40.88	40.88	40.25	40.63
114	AMEX	FTEC	Mon, Nov 9, 1992	41.00	41.00	40.75	40.88
113	AMEX	FTEC	Fri, Nov 6, 1992	41.13	41.25	40.75	40.88
112	AMEX	FTEC	Thu, Nov 5, 1992	41.13	41.38	41.13	41.25
111	AMEX	FTEC	Wed, Nov 4, 1992	41.50	41.50	40.75	41.25
110	AMEX	FTEC	Tue, Nov 3, 1992	41.50	41.75	41.38	41.50
109	AMEX	FTEC	Mon, Nov 2, 1992	41.88	42.00	41.75	41.88
108	AMEX	FTEC	Fri, Oct 30, 1992	42.00	42.13	41.88	42.00
107	AMEX	FTEC	Thu, Oct 29, 1992	41.88	42.00	41.88	42.00
106	AMEX	FTEC	Wed, Oct 28, 1992	41.75	42.00	41.75	41.88
105	AMEX	FTEC	Tue, Oct 27, 1992	41.88	41.88	41.75	41.88
104	AMEX	FTEC	Mon, Oct 26, 1992	41.63	42.00	41.63	41.88
103	AMEX	FTEC	Fri, Oct 23, 1992	41.75	41.88	41.50	41.75
102	AMEX	FTEC	Thu, Oct 22, 1992	42.13	42.13	41.50	41.75
101	AMEX	FTEC	Wed, Oct 21, 1992	42.00	42.13	41.88	42.13
100	AMEX	FTEC	Tue, Oct 20, 1992	42.25	42.38	41.75	42.00
99	AMEX	FTEC	Mon, Oct 19, 1992	42.25	42.38	42.13	42.25
98	AMEX	FTEC	Fri, Oct 16, 1992	42.13	42.25	42.00	42.25
97	AMEX	FTEC	Thu, Oct 15, 1992	42.13	42.25	42.13	42.25
96	AMEX	FTEC	Wed, Oct 14, 1992	42.38	42.38	42.13	42.25
95	AMEX	FTEC	Tue, Oct 13, 1992	42.25	42.25	42.00	42.25
94	AMEX	FTEC	Mon, Oct 12, 1992	42.13	42.25	41.88	42.25
93	AMEX	FTEC	Fri, Oct 9, 1992	42.50	42.63	42.13	42.38
92	AMEX	FTEC	Thu, Oct 8, 1992	42.75	42.88	42.50	42.75
91	AMEX	FTEC	Wed, Oct 7, 1992	42.75	42.75	42.50	42.75
90	AMEX	FTEC	Tue, Oct 6, 1992	42.63	42.75	42.50	42.75
89	AMEX	FTEC	Mon, Oct 5, 1992	42.75	42.88	42.50	42.75
88	AMEX	FTEC	Fri, Oct 2, 1992	43.00	43.13	42.63	43.00
87	AMEX	FTEC	Thu, Oct 1, 1992	42.88	43.13	42.88	43.13
86	AMEX	FTEC	Wed, Sep 30, 1992	43.00	43.13	42.88	43.00
85	AMEX	FTEC	Tue, Sep 29, 1992	42.88	43.00	42.63	43.00
84	AMEX	FTEC	Mon, Sep 28, 1992	42.88	42.88	42.63	42.88
83	AMEX	FTEC	Fri, Sep 25, 1992	42.63	43.00	42.50	42.88
82	AMEX	FTEC	Thu, Sep 24, 1992	42.63	42.63	42.38	42.63
81	AMEX	FTEC	Wed, Sep 23, 1992	42.63	42.63	42.50	42.63
80	AMEX	FTEC	Tue, Sep 22, 1992	42.50	42.75	42.38	42.75
79	AMEX	FTEC	Mon, Sep 21, 1992	42.75	42.88	42.50	42.75
78	AMEX	FTEC	Fri, Sep 18, 1992	42.13	43.00	42.00	43.00
77	AMEX	FTEC	Thu, Sep 17, 1992	42.25	42.50	42.25	42.38
76	AMEX	FTEC	Wed, Sep 16, 1992	42.25	42.38	41.75	42.25
75	AMEX	FTEC	Tue, Sep 15, 1992	42.88	42.88	42.25	42.25
74	AMEX	FTEC	Mon, Sep 14, 1992	42.75	43.00	42.63	42.88
73	AMEX	FTEC	Fri, Sep 11, 1992	42.75	42.88	42.50	42.75
72	AMEX	FTEC	Thu, Sep 10, 1992	42.75	42.75	42.50	42.75
71	AMEX	FTEC	Wed, Sep 9, 1992	42.75	42.75	42.50	42.63
70	AMEX	FTEC	Tue, Sep 8, 1992	42.75	42.75	42.63	42.75
69	AMEX	FTEC	Fri, Sep 4, 1992	42.75	42.75	42.63	42.75
68	AMEX	FTEC	Thu, Sep 3, 1992	42.75	43.00	42.50	42.63
67	AMEX	FTEC	Wed, Sep 2, 1992	43.88	44.00	43.50	43.50
66	AMEX	FTEC	Tue, Sep 1, 1992	44.13	44.13	43.75	44.00
65	AMEX	FTEC	Mon, Aug 31, 1992	44.00	44.13	43.88	44.00
64	AMEX	FTEC	Fri, Aug 28, 1992	44.00	44.13	43.88	44.13
63	AMEX	FTEC	Thu, Aug 27, 1992	44.00	44.13	43.75	44.00
62	AMEX	FTEC	Wed, Aug 26, 1992	44.00	44.00	43.63	44.00
61	AMEX	FTEC	Tue, Aug 25, 1992	44.38	44.38	44.00	44.13
60	AMEX	FTEC	Mon, Aug 24, 1992	44.38	44.38	44.13	44.25
59	AMEX	FTEC	Fri, Aug 21, 1992	44.38	44.50	44.13	44.38
58	AMEX	FTEC	Thu, Aug 20, 1992	44.13	44.75	44.13	44.63
57	AMEX	FTEC	Wed, Aug 19, 1992	44.00	44.25	43.88	44.25
56	AMEX	FTEC	Tue, Aug 18, 1992	43.75	44.00	43.75	43.88
55	AMEX	FTEC	Mon, Aug 17, 1992	43.63	44.00	43.50	44.00
54	AMEX	FTEC	Fri, Aug 14, 1992	44.00	44.00	43.88	44.00
53	AMEX	FTEC	Thu, Aug 13, 1992	44.00	44.13	43.88	44.00
52	AMEX	FTEC	Wed, Aug 12, 1992	44.00	44.13	43.88	43.88
51	AMEX	FTEC	Tue, Aug 11, 1992	43.88	43.88	43.63	43.88
50	AMEX	FTEC	Mon, Aug 10, 1992	44.00	44.00	43.75	43.88
49	AMEX	FTEC	Fri, Aug 7, 1992	43.75	44.00	43.75	44.00
48	AMEX	FTEC	Thu, Aug 6, 1992	43.88	44.00	43.75	43.88
47	AMEX	FTEC	Wed, Aug 5, 1992	44.00	44.00	43.88	44.00
46	AMEX	FTEC	Tue, Aug 4, 1992	44.13	44.38	44.00	44.13
45	AMEX	FTEC	Mon, Aug 3, 1992	44.00	44.38	44.00	44.38
44	AMEX	FTEC	Fri, Jul 31, 1992	43.75	44.25	43.63	44.25
43	AMEX	FTEC	Thu, Jul 30, 1992	43.38	43.75	43.25	43.75
42	AMEX	FTEC	Wed, Jul 29, 1992	43.25	43.75	43.13	43.50
41	AMEX	FTEC	Tue, Jul 28, 1992	42.50	43.38	42.38	43.25
40	AMEX	FTEC	Mon, Jul 27, 1992	42.38	42.50	42.38	42.50
39	AMEX	FTEC	Fri, Jul 24, 1992	42.00	42.50	41.88	42.50
38	AMEX	FTEC	Thu, Jul 23, 1992	42.25	42.38	41.50	42.25
37	AMEX	FTEC	Wed, Jul 22, 1992	42.38	42.38	42.13	42.38
36	AMEX	FTEC	Tue, Jul 21, 1992	42.50	42.50	42.25	42.38
35	AMEX	FTEC	Mon, Jul 20, 1992	42.25	42.50	42.00	42.50
34	AMEX	FTEC	Fri, Jul 17, 1992	42.50	42.50	42.25	42.38
33	AMEX	FTEC	Thu, Jul 16, 1992	42.38	42.50	42.25	42.50
32	AMEX	FTEC	Wed, Jul 15, 1992	42.38	42.38	42.00	42.38
31	AMEX	FTEC	Tue, Jul 14, 1992	41.88	42.38	41.88	42.38
30	AMEX	FTEC	Mon, Jul 13, 1992	41.50	41.88	41.38	41.88
29	AMEX	FTEC	Fri, Jul 10, 1992	41.38	41.63	41.38	41.50
28	AMEX	FTEC	Thu, Jul 9, 1992	41.38	41.38	41.25	41.25
27	AMEX	FTEC	Wed, Jul 8, 1992	41.25	41.38	41.25	41.38
26	AMEX	FTEC	Tue, Jul 7, 1992	41.00	41.25	40.88	41.13
25	AMEX	FTEC	Mon, Jul 6, 1992	41.00	41.00	40.75	41.00
24	AMEX	FTEC	Thu, Jul 2, 1992	41.00	41.25	40.75	41.00
23	AMEX	FTEC	Wed, Jul 1, 1992	40.50	40.63	40.50	40.63
22	AMEX	FTEC	Tue, Jun 30, 1992	40.63	40.63	40.38	40.50
21	AMEX	FTEC	Mon, Jun 29, 1992	40.13	40.50	40.13	40.50
20	AMEX	FTEC	Fri, Jun 26, 1992	40.38	40.50	40.00	40.25
19	AMEX	FTEC	Thu, Jun 25, 1992	40.38	40.50	40.25	40.50
18	AMEX	FTEC	Wed, Jun 24, 1992	40.25	40.38	40.25	40.38
17	AMEX	FTEC	Tue, Jun 23, 1992	40.25	40.38	40.13	40.38
16	AMEX	FTEC	Mon, Jun 22, 1992	40.00	40.25	40.00	40.25
15	AMEX	FTEC	Fri, Jun 19, 1992	40.38	40.38	40.00	40.25
14	AMEX	FTEC	Thu, Jun 18, 1992	40.38	40.50	40.25	40.38
13	AMEX	FTEC	Wed, Jun 17, 1992	40.38	40.38	40.13	40.38
12	AMEX	FTEC	Tue, Jun 16, 1992	40.00	40.50	40.00	40.38
11	AMEX	FTEC	Mon, Jun 15, 1992	39.88	40.00	39.75	39.88
10	AMEX	FTEC	Fri, Jun 12, 1992	39.75	39.88	39.63	39.88
9	AMEX	FTEC	Thu, Jun 11, 1992	39.50	39.75	39.50	39.63
8	AMEX	FTEC	Wed, Jun 10, 1992	39.88	39.88	39.63	39.75
7	AMEX	FTEC	Tue, Jun 9, 1992	39.88	39.88	39.75	39.88
6	AMEX	FTEC	Mon, Jun 8, 1992	40.13	40.13	39.38	39.50
5	AMEX	FTEC	Fri, Jun 5, 1992	40.13	40.38	40.00	40.13
4	AMEX	FTEC	Thu, Jun 4, 1992	40.75	40.75	40.25	40.25
3	AMEX	FTEC	Wed, Jun 3, 1992	41.50	41.63	41.13	41.25
2	AMEX	FTEC	Tue, Jun 2, 1992	41.25	41.38	41.25	41.38
1	AMEX	FTEC	Mon, Jun 1, 1992	41.13	41.38	41.13	41.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Fidelity MSCI Information Technology Index ETF AMEX:FTEC 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